上海钢联[300226]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.58 |
8 |
8 |
集合竞价 |
| 09:15:12 |
18.37 |
14 |
14 |
集合竞价 |
| 09:19:42 |
18.36 |
14 |
14 |
集合竞价 |
| 09:20:00 |
18.37 |
14 |
14 |
集合竞价 |
| 09:20:03 |
18.38 |
15 |
15 |
集合竞价 |
| 09:20:48 |
18.38 |
16 |
16 |
集合竞价 |
| 09:21:51 |
18.35 |
19 |
19 |
集合竞价 |
| 09:22:00 |
18.38 |
26 |
26 |
集合竞价 |
| 09:22:09 |
18.39 |
27 |
27 |
集合竞价 |
| 09:23:48 |
18.39 |
27 |
27 |
集合竞价 |
| 09:23:57 |
18.35 |
38 |
38 |
集合竞价 |
| 09:24:06 |
18.35 |
39 |
39 |
集合竞价 |
| 09:24:15 |
18.35 |
44 |
44 |
集合竞价 |
| 09:24:24 |
18.35 |
45 |
45 |
集合竞价 |
| 09:24:51 |
18.35 |
47 |
47 |
集合竞价 |
| 09:25:00 |
18.3 |
71 |
71 |
集合竞价 |
| 09:25:03 |
18.35 |
78 |
149 |
买入 |
| 09:30:03 |
18.28 |
56 |
205 |
卖出 |
| 09:30:06 |
18.3 |
63 |
268 |
买入 |
| 09:30:09 |
18.25 |
105 |
373 |
卖出 |
| 09:30:12 |
18.25 |
15 |
388 |
买入 |
| 09:30:15 |
18.25 |
88 |
476 |
买入 |
| 09:30:18 |
18.25 |
14 |
490 |
买入 |
| 09:30:21 |
18.3 |
140 |
630 |
买入 |
| 09:30:24 |
18.3 |
62 |
692 |
买入 |
| 09:30:27 |
18.38 |
285 |
977 |
买入 |
| 09:30:30 |
18.35 |
145 |
1122 |
卖出 |
| 09:30:33 |
18.39 |
156 |
1278 |
买入 |
| 09:30:36 |
18.38 |
96 |
1374 |
卖出 |
| 09:30:39 |
18.31 |
161 |
1535 |
卖出 |
| 09:30:42 |
18.38 |
42 |
1577 |
买入 |
| 09:30:45 |
18.38 |
26 |
1603 |
买入 |
| 09:30:48 |
18.31 |
12 |
1615 |
卖出 |
| 09:30:51 |
18.38 |
22 |
1637 |
买入 |
| 09:30:54 |
18.39 |
34 |
1671 |
买入 |
| 09:30:57 |
18.4 |
23 |
1694 |
买入 |
| 09:31:00 |
18.39 |
1 |
1695 |
卖出 |
| 09:31:03 |
18.45 |
3 |
1698 |
买入 |
| 09:31:06 |
18.45 |
36 |
1734 |
买入 |
| 09:31:09 |
18.45 |
38 |
1772 |
买入 |
| 09:31:12 |
18.49 |
4 |
1776 |
买入 |
| 09:31:15 |
18.52 |
14 |
1790 |
买入 |
| 09:31:18 |
18.45 |
64 |
1854 |
卖出 |
| 09:31:21 |
18.45 |
39 |
1893 |
买入 |
| 09:31:24 |
18.45 |
30 |
1923 |
卖出 |
| 09:31:27 |
18.4 |
22 |
1945 |
卖出 |
| 09:31:30 |
18.38 |
118 |
2063 |
卖出 |
| 09:31:33 |
18.38 |
15 |
2078 |
卖出 |
| 09:31:36 |
18.39 |
42 |
2120 |
买入 |
| 09:31:39 |
18.41 |
15 |
2135 |
买入 |
| 09:31:42 |
18.4 |
12 |
2147 |
卖出 |
| 09:31:45 |
18.41 |
29 |
2176 |
买入 |
| 09:31:48 |
18.39 |
18 |
2194 |
卖出 |
| 09:31:51 |
18.41 |
3 |
2197 |
买入 |
| 09:31:54 |
18.41 |
6 |
2203 |
卖出 |
| 09:31:57 |
18.43 |
20 |
2223 |
买入 |
| 09:32:00 |
18.41 |
18 |
2241 |
卖出 |
| 09:32:03 |
18.39 |
17 |
2258 |
卖出 |
| 09:32:06 |
18.4 |
2 |
2260 |
买入 |
| 09:32:09 |
18.42 |
2 |
2262 |
卖出 |
| 09:32:12 |
18.46 |
8 |
2270 |
买入 |
| 09:32:18 |
18.47 |
2 |
2272 |
买入 |
| 09:32:21 |
18.49 |
28 |
2300 |
买入 |
| 09:32:24 |
18.49 |
16 |
2316 |
卖出 |
| 09:32:27 |
18.51 |
12 |
2328 |
买入 |
| 09:32:30 |
18.51 |
5 |
2333 |
卖出 |
| 09:32:33 |
18.49 |
23 |
2356 |
卖出 |
| 09:32:36 |
18.49 |
16 |
2372 |
卖出 |
| 09:32:42 |
18.51 |
14 |
2386 |
买入 |
| 09:32:45 |
18.43 |
37 |
2423 |
卖出 |
| 09:32:48 |
18.49 |
11 |
2434 |
买入 |
| 09:32:51 |
18.43 |
17 |
2451 |
卖出 |
| 09:32:54 |
18.45 |
6 |
2457 |
买入 |
| 09:32:57 |
18.45 |
2 |
2459 |
卖出 |
| 09:33:00 |
18.48 |
8 |
2467 |
买入 |
| 09:33:03 |
18.45 |
3 |
2470 |
卖出 |
| 09:33:06 |
18.44 |
37 |
2507 |
卖出 |
| 09:33:09 |
18.38 |
108 |
2615 |
卖出 |
| 09:33:12 |
18.43 |
32 |
2647 |
买入 |
| 09:33:18 |
18.42 |
6 |
2653 |
卖出 |
| 09:33:21 |
18.43 |
45 |
2698 |
买入 |
| 09:33:24 |
18.43 |
2 |
2700 |
买入 |
| 09:33:27 |
18.4 |
7 |
2707 |
卖出 |
| 09:33:30 |
18.37 |
33 |
2740 |
卖出 |
| 09:33:33 |
18.37 |
14 |
2754 |
卖出 |
| 09:33:36 |
18.39 |
14 |
2768 |
买入 |
| 09:33:39 |
18.42 |
58 |
2826 |
买入 |
| 09:33:42 |
18.39 |
9 |
2835 |
卖出 |
| 09:33:45 |
18.38 |
42 |
2877 |
卖出 |
| 09:33:48 |
18.39 |
12 |
2889 |
买入 |
| 09:33:51 |
18.4 |
2 |
2891 |
买入 |
| 09:33:57 |
18.4 |
15 |
2906 |
卖出 |
| 09:34:00 |
18.45 |
216 |
3122 |
买入 |
| 09:34:06 |
18.45 |
3 |
3125 |
买入 |
| 09:34:09 |
18.42 |
10 |
3135 |
卖出 |
| 09:34:12 |
18.43 |
2 |
3137 |
买入 |
| 09:34:15 |
18.46 |
39 |
3176 |
买入 |
| 09:34:18 |
18.45 |
7 |
3183 |
卖出 |
| 09:34:21 |
18.45 |
1 |
3184 |
买入 |
| 09:34:24 |
18.47 |
12 |
3196 |
买入 |
| 09:34:27 |
18.46 |
70 |
3266 |
卖出 |
| 09:34:30 |
18.47 |
3 |
3269 |
买入 |
| 09:34:33 |
18.47 |
12 |
3281 |
卖出 |
| 09:34:36 |
18.5 |
46 |
3327 |
买入 |
| 09:34:39 |
18.48 |
40 |
3367 |
卖出 |
| 09:34:42 |
18.5 |
20 |
3387 |
买入 |
| 09:34:45 |
18.5 |
19 |
3406 |
买入 |
| 09:34:48 |
18.51 |
8 |
3414 |
买入 |
| 09:34:51 |
18.55 |
168 |
3582 |
买入 |
| 09:34:54 |
18.56 |
16 |
3598 |
买入 |
| 09:34:57 |
18.54 |
39 |
3637 |
卖出 |
| 09:35:00 |
18.54 |
30 |
3667 |
卖出 |
| 09:35:03 |
18.53 |
23 |
3690 |
卖出 |
| 09:35:06 |
18.56 |
20 |
3710 |
买入 |
| 09:35:09 |
18.59 |
2 |
3712 |
买入 |
| 09:35:12 |
18.56 |
5 |
3717 |
卖出 |
| 09:35:15 |
18.58 |
4 |
3721 |
买入 |
| 09:35:18 |
18.57 |
9 |
3730 |
卖出 |
| 09:35:21 |
18.57 |
7 |
3737 |
买入 |
| 09:35:24 |
18.61 |
29 |
3766 |
买入 |
| 09:35:27 |
18.57 |
6 |
3772 |
卖出 |
| 09:35:30 |
18.61 |
8 |
3780 |
买入 |
| 09:35:33 |
18.59 |
12 |
3792 |
卖出 |
| 09:35:36 |
18.58 |
45 |
3837 |
卖出 |
| 09:35:39 |
18.58 |
56 |
3893 |
卖出 |
| 09:35:42 |
18.57 |
17 |
3910 |
卖出 |
| 09:35:45 |
18.58 |
9 |
3919 |
买入 |
| 09:35:48 |
18.6 |
1 |
3920 |
买入 |
| 09:35:51 |
18.6 |
3 |
3923 |
买入 |
| 09:35:54 |
18.6 |
2 |
3925 |
买入 |
| 09:35:57 |
18.58 |
6 |
3931 |
卖出 |
| 09:36:00 |
18.6 |
4 |
3935 |
买入 |
| 09:36:03 |
18.6 |
27 |
3962 |
卖出 |
| 09:36:06 |
18.62 |
4 |
3966 |
买入 |
| 09:36:09 |
18.6 |
1 |
3967 |
卖出 |
| 09:36:12 |
18.58 |
20 |
3987 |
卖出 |
| 09:36:15 |
18.62 |
57 |
4044 |
买入 |
| 09:36:18 |
18.59 |
21 |
4065 |
卖出 |
| 09:36:21 |
18.64 |
26 |
4091 |
买入 |
| 09:36:24 |
18.65 |
1 |
4092 |
卖出 |
| 09:36:27 |
18.65 |
25 |
4117 |
卖出 |
| 09:36:30 |
18.69 |
7 |
4124 |
买入 |
| 09:36:33 |
18.72 |
213 |
4337 |
买入 |
| 09:36:36 |
18.64 |
5 |
4342 |
卖出 |
| 09:36:39 |
18.64 |
59 |
4401 |
买入 |
| 09:36:42 |
18.64 |
5 |
4406 |
买入 |
| 09:36:45 |
18.65 |
63 |
4469 |
买入 |
| 09:36:48 |
18.65 |
9 |
4478 |
买入 |
| 09:36:51 |
18.64 |
97 |
4575 |
卖出 |
| 09:36:54 |
18.64 |
66 |
4641 |
卖出 |
| 09:36:57 |
18.65 |
20 |
4661 |
买入 |
| 09:37:00 |
18.64 |
9 |
4670 |
卖出 |
| 09:37:03 |
18.65 |
16 |
4686 |
买入 |
| 09:37:06 |
18.64 |
3 |
4689 |
卖出 |
| 09:37:09 |
18.64 |
52 |
4741 |
买入 |
| 09:37:12 |
18.7 |
62 |
4803 |
买入 |
| 09:37:18 |
18.69 |
12 |
4815 |
买入 |
| 09:37:24 |
18.64 |
16 |
4831 |
卖出 |
| 09:37:27 |
18.64 |
13 |
4844 |
卖出 |
| 09:37:30 |
18.64 |
4 |
4848 |
卖出 |
| 09:37:33 |
18.64 |
27 |
4875 |
卖出 |
| 09:37:36 |
18.64 |
3 |
4878 |
卖出 |
| 09:37:39 |
18.61 |
53 |
4931 |
卖出 |
| 09:37:42 |
18.61 |
16 |
4947 |
卖出 |
| 09:37:45 |
18.62 |
23 |
4970 |
买入 |
| 09:37:48 |
18.6 |
12 |
4982 |
卖出 |
| 09:37:51 |
18.62 |
5 |
4987 |
买入 |
| 09:37:57 |
18.64 |
4 |
4991 |
买入 |
| 09:38:00 |
18.6 |
6 |
4997 |
卖出 |
| 09:38:03 |
18.61 |
21 |
5018 |
买入 |
| 09:38:06 |
18.64 |
48 |
5066 |
买入 |
| 09:38:09 |
18.62 |
3 |
5069 |
买入 |
| 09:38:12 |
18.64 |
22 |
5091 |
买入 |
| 09:38:15 |
18.64 |
4 |
5095 |
买入 |
| 09:38:18 |
18.64 |
20 |
5115 |
买入 |
| 09:38:21 |
18.64 |
3 |
5118 |
买入 |
| 09:38:24 |
18.64 |
26 |
5144 |
卖出 |
| 09:38:27 |
18.62 |
29 |
5173 |
卖出 |
| 09:38:30 |
18.64 |
12 |
5185 |
买入 |
| 09:38:33 |
18.64 |
4 |
5189 |
买入 |
| 09:38:36 |
18.65 |
39 |
5228 |
买入 |
| 09:38:39 |
18.65 |
1 |
5229 |
买入 |
| 09:38:42 |
18.66 |
23 |
5252 |
买入 |
| 09:38:45 |
18.64 |
4 |
5256 |
卖出 |
| 09:38:48 |
18.65 |
35 |
5291 |
买入 |
| 09:38:51 |
18.67 |
15 |
5306 |
买入 |
| 09:38:57 |
18.67 |
47 |
5353 |
卖出 |
| 09:39:00 |
18.68 |
2 |
5355 |
买入 |
| 09:39:03 |
18.66 |
1 |
5356 |
买入 |
| 09:39:06 |
18.66 |
15 |
5371 |
买入 |
| 09:39:09 |
18.69 |
18 |
5389 |
买入 |
| 09:39:12 |
18.66 |
101 |
5490 |
卖出 |
| 09:39:15 |
18.67 |
9 |
5499 |
买入 |
| 09:39:18 |
18.68 |
4 |
5503 |
买入 |
| 09:39:21 |
18.68 |
14 |
5517 |
买入 |
| 09:39:24 |
18.68 |
11 |
5528 |
买入 |
| 09:39:27 |
18.72 |
13 |
5541 |
买入 |
| 09:39:30 |
18.7 |
19 |
5560 |
买入 |
| 09:39:33 |
18.7 |
11 |
5571 |
买入 |
| 09:39:36 |
18.7 |
10 |
5581 |
买入 |
| 09:39:39 |
18.71 |
92 |
5673 |
买入 |
| 09:39:42 |
18.69 |
6 |
5679 |
卖出 |
| 09:39:45 |
18.71 |
35 |
5714 |
买入 |
| 09:39:48 |
18.71 |
7 |
5721 |
买入 |
| 09:39:51 |
18.71 |
34 |
5755 |
买入 |
| 09:39:54 |
18.7 |
72 |
5827 |
卖出 |
| 09:39:57 |
18.7 |
34 |
5861 |
卖出 |
| 09:40:00 |
18.7 |
45 |
5906 |
卖出 |
| 09:40:03 |
18.69 |
56 |
5962 |
卖出 |
| 09:40:06 |
18.62 |
8 |
5970 |
卖出 |
| 09:40:09 |
18.62 |
27 |
5997 |
卖出 |
| 09:40:12 |
18.64 |
7 |
6004 |
卖出 |
| 09:40:15 |
18.68 |
27 |
6031 |
买入 |
| 09:40:21 |
18.69 |
3 |
6034 |
买入 |
| 09:40:24 |
18.64 |
4 |
6038 |
卖出 |
| 09:40:27 |
18.64 |
10 |
6048 |
卖出 |
| 09:40:30 |
18.67 |
3 |
6051 |
买入 |
| 09:40:33 |
18.72 |
59 |
6110 |
买入 |
| 09:40:36 |
18.69 |
8 |
6118 |
卖出 |
| 09:40:39 |
18.72 |
6 |
6124 |
买入 |
| 09:40:42 |
18.76 |
75 |
6199 |
买入 |
| 09:40:48 |
18.72 |
48 |
6247 |
卖出 |
| 09:40:51 |
18.7 |
20 |
6267 |
卖出 |
| 09:40:54 |
18.69 |
154 |
6421 |
卖出 |
| 09:40:57 |
18.72 |
7 |
6428 |
买入 |
| 09:41:00 |
18.72 |
3 |
6431 |
买入 |
| 09:41:03 |
18.78 |
53 |
6484 |
买入 |
| 09:41:06 |
18.78 |
7 |
6491 |
买入 |
| 09:41:09 |
18.72 |
1 |
6492 |
卖出 |
| 09:41:12 |
18.72 |
1 |
6493 |
卖出 |
| 09:41:15 |
18.78 |
3 |
6496 |
买入 |
| 09:41:18 |
18.72 |
102 |
6598 |
卖出 |
| 09:41:21 |
18.73 |
31 |
6629 |
买入 |
| 09:41:24 |
18.77 |
2 |
6631 |
买入 |
| 09:41:27 |
18.78 |
51 |
6682 |
买入 |
| 09:41:30 |
18.73 |
38 |
6720 |
卖出 |
| 09:41:33 |
18.75 |
5 |
6725 |
买入 |
| 09:41:39 |
18.73 |
101 |
6826 |
卖出 |
| 09:41:42 |
18.72 |
7 |
6833 |
卖出 |
| 09:41:45 |
18.72 |
19 |
6852 |
买入 |
| 09:41:48 |
18.72 |
1 |
6853 |
买入 |
| 09:41:51 |
18.7 |
7 |
6860 |
卖出 |
| 09:41:54 |
18.72 |
16 |
6876 |
买入 |
| 09:41:57 |
18.7 |
5 |
6881 |
卖出 |
| 09:42:00 |
18.7 |
30 |
6911 |
卖出 |
| 09:42:03 |
18.66 |
63 |
6974 |
卖出 |
| 09:42:06 |
18.7 |
39 |
7013 |
买入 |
| 09:42:09 |
18.7 |
25 |
7038 |
买入 |
| 09:42:12 |
18.65 |
32 |
7070 |
卖出 |
| 09:42:15 |
18.63 |
4 |
7074 |
卖出 |
| 09:42:18 |
18.63 |
21 |
7095 |
卖出 |
| 09:42:21 |
18.65 |
10 |
7105 |
买入 |
| 09:42:24 |
18.63 |
28 |
7133 |
卖出 |
| 09:42:27 |
18.64 |
11 |
7144 |
卖出 |
| 09:42:30 |
18.64 |
35 |
7179 |
卖出 |
| 09:42:33 |
18.64 |
19 |
7198 |
买入 |
| 09:42:36 |
18.63 |
9 |
7207 |
卖出 |
| 09:42:39 |
18.63 |
28 |
7235 |
卖出 |
| 09:42:42 |
18.63 |
14 |
7249 |
卖出 |
| 09:42:45 |
18.63 |
30 |
7279 |
卖出 |
| 09:42:48 |
18.62 |
3 |
7282 |
卖出 |
| 09:42:51 |
18.63 |
10 |
7292 |
买入 |
| 09:42:54 |
18.63 |
9 |
7301 |
买入 |
| 09:42:57 |
18.62 |
12 |
7313 |
卖出 |
| 09:43:00 |
18.62 |
21 |
7334 |
卖出 |
| 09:43:03 |
18.62 |
49 |
7383 |
买入 |
| 09:43:06 |
18.61 |
47 |
7430 |
卖出 |
| 09:43:09 |
18.6 |
2 |
7432 |
卖出 |
| 09:43:12 |
18.61 |
66 |
7498 |
买入 |
| 09:43:15 |
18.61 |
4 |
7502 |
卖出 |
| 09:43:18 |
18.67 |
1 |
7503 |
买入 |
| 09:43:24 |
18.61 |
2 |
7505 |
卖出 |
| 09:43:33 |
18.6 |
69 |
7574 |
卖出 |
| 09:43:36 |
18.56 |
28 |
7602 |
卖出 |
| 09:43:39 |
18.6 |
34 |
7636 |
买入 |
| 09:43:42 |
18.6 |
4 |
7640 |
买入 |
| 09:43:45 |
18.55 |
5 |
7645 |
卖出 |
| 09:43:51 |
18.6 |
10 |
7655 |
买入 |
| 09:43:54 |
18.6 |
5 |
7660 |
卖出 |
| 09:43:57 |
18.6 |
5 |
7665 |
卖出 |
| 09:44:03 |
18.6 |
21 |
7686 |
买入 |
| 09:44:06 |
18.61 |
50 |
7736 |
买入 |
| 09:44:09 |
18.65 |
29 |
7765 |
买入 |
| 09:44:12 |
18.62 |
1 |
7766 |
卖出 |
| 09:44:15 |
18.65 |
5 |
7771 |
买入 |
| 09:44:24 |
18.63 |
2 |
7773 |
卖出 |
| 09:44:27 |
18.61 |
13 |
7786 |
卖出 |
| 09:44:30 |
18.6 |
23 |
7809 |
卖出 |
| 09:44:33 |
18.6 |
17 |
7826 |
买入 |
| 09:44:36 |
18.62 |
27 |
7853 |
买入 |
| 09:44:39 |
18.6 |
10 |
7863 |
卖出 |
| 09:44:45 |
18.63 |
11 |
7874 |
买入 |
| 09:44:48 |
18.62 |
1 |
7875 |
卖出 |
| 09:44:51 |
18.66 |
8 |
7883 |
买入 |
| 09:44:54 |
18.62 |
2 |
7885 |
卖出 |
| 09:44:57 |
18.62 |
6 |
7891 |
卖出 |
| 09:45:00 |
18.62 |
4 |
7895 |
卖出 |
| 09:45:03 |
18.6 |
143 |
8038 |
卖出 |
| 09:45:06 |
18.62 |
24 |
8062 |
买入 |
| 09:45:09 |
18.6 |
28 |
8090 |
卖出 |