上海钢联[300226]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
43.69 |
2 |
2 |
集合竞价 |
| 09:15:45 |
43.68 |
3 |
3 |
集合竞价 |
| 09:17:15 |
43.68 |
6 |
6 |
集合竞价 |
| 09:19:48 |
43.68 |
7 |
7 |
集合竞价 |
| 09:20:00 |
43.68 |
7 |
7 |
集合竞价 |
| 09:21:12 |
43.68 |
12 |
12 |
集合竞价 |
| 09:21:21 |
43.68 |
17 |
17 |
集合竞价 |
| 09:21:30 |
43.68 |
18 |
18 |
集合竞价 |
| 09:22:24 |
43.68 |
18 |
18 |
集合竞价 |
| 09:22:33 |
43.68 |
19 |
19 |
集合竞价 |
| 09:22:42 |
43.66 |
23 |
23 |
集合竞价 |
| 09:22:51 |
43.66 |
25 |
25 |
集合竞价 |
| 09:23:00 |
43.67 |
25 |
25 |
集合竞价 |
| 09:23:45 |
43.66 |
27 |
27 |
集合竞价 |
| 09:23:54 |
43.66 |
29 |
29 |
集合竞价 |
| 09:24:12 |
43.67 |
29 |
29 |
集合竞价 |
| 09:24:21 |
43.68 |
32 |
32 |
集合竞价 |
| 09:24:30 |
43.68 |
40 |
40 |
集合竞价 |
| 09:24:39 |
43.66 |
54 |
54 |
集合竞价 |
| 09:24:48 |
43.66 |
61 |
61 |
集合竞价 |
| 09:24:57 |
43.66 |
176 |
176 |
集合竞价 |
| 09:25:00 |
43.68 |
211 |
387 |
卖出 |
| 09:30:00 |
44 |
68 |
455 |
买入 |
| 09:30:03 |
44.07 |
61 |
516 |
买入 |
| 09:30:06 |
44.28 |
105 |
621 |
买入 |
| 09:30:09 |
44.43 |
7 |
628 |
买入 |
| 09:30:12 |
44.48 |
81 |
709 |
买入 |
| 09:30:15 |
44.65 |
28 |
737 |
买入 |
| 09:30:18 |
44.47 |
135 |
872 |
卖出 |
| 09:30:21 |
44.52 |
81 |
953 |
买入 |
| 09:30:24 |
44.66 |
12 |
965 |
买入 |
| 09:30:27 |
44.66 |
37 |
1002 |
买入 |
| 09:30:30 |
44.93 |
251 |
1253 |
买入 |
| 09:30:33 |
44.9 |
82 |
1335 |
卖出 |
| 09:30:36 |
44.8 |
136 |
1471 |
卖出 |
| 09:30:39 |
44.82 |
142 |
1613 |
买入 |
| 09:30:42 |
44.68 |
139 |
1752 |
卖出 |
| 09:30:45 |
44.88 |
140 |
1892 |
买入 |
| 09:30:48 |
44.82 |
85 |
1977 |
卖出 |
| 09:30:51 |
44.74 |
65 |
2042 |
卖出 |
| 09:30:54 |
44.73 |
67 |
2109 |
卖出 |
| 09:30:57 |
44.98 |
595 |
2704 |
买入 |
| 09:31:00 |
44.96 |
210 |
2914 |
卖出 |
| 09:31:03 |
44.94 |
91 |
3005 |
卖出 |
| 09:31:06 |
44.98 |
135 |
3140 |
买入 |
| 09:31:09 |
45 |
273 |
3413 |
买入 |
| 09:31:12 |
45.03 |
116 |
3529 |
买入 |
| 09:31:15 |
45.33 |
81 |
3610 |
买入 |
| 09:31:18 |
45 |
85 |
3695 |
卖出 |
| 09:31:21 |
45.09 |
90 |
3785 |
买入 |
| 09:31:24 |
44.95 |
109 |
3894 |
卖出 |
| 09:31:27 |
45.05 |
35 |
3929 |
买入 |
| 09:31:30 |
45.18 |
143 |
4072 |
买入 |
| 09:31:33 |
45.19 |
151 |
4223 |
买入 |
| 09:31:36 |
45.17 |
41 |
4264 |
卖出 |
| 09:31:39 |
45.07 |
38 |
4302 |
卖出 |
| 09:31:42 |
44.99 |
82 |
4384 |
卖出 |
| 09:31:45 |
45 |
17 |
4401 |
买入 |
| 09:31:48 |
45 |
49 |
4450 |
买入 |
| 09:31:51 |
44.95 |
89 |
4539 |
卖出 |
| 09:31:54 |
44.92 |
95 |
4634 |
卖出 |
| 09:31:57 |
44.98 |
16 |
4650 |
买入 |
| 09:32:00 |
44.88 |
108 |
4758 |
卖出 |
| 09:32:03 |
44.73 |
58 |
4816 |
卖出 |
| 09:32:06 |
44.72 |
37 |
4853 |
卖出 |
| 09:32:09 |
44.72 |
26 |
4879 |
买入 |
| 09:32:12 |
44.74 |
46 |
4925 |
买入 |
| 09:32:15 |
44.84 |
46 |
4971 |
买入 |
| 09:32:18 |
44.8 |
22 |
4993 |
卖出 |
| 09:32:21 |
44.84 |
37 |
5030 |
买入 |
| 09:32:24 |
44.85 |
77 |
5107 |
买入 |
| 09:32:27 |
44.85 |
72 |
5179 |
买入 |
| 09:32:30 |
44.78 |
33 |
5212 |
卖出 |
| 09:32:33 |
44.69 |
75 |
5287 |
卖出 |
| 09:32:36 |
44.6 |
57 |
5344 |
卖出 |
| 09:32:39 |
44.54 |
109 |
5453 |
卖出 |
| 09:32:42 |
44.59 |
24 |
5477 |
买入 |
| 09:32:45 |
44.66 |
137 |
5614 |
买入 |
| 09:32:48 |
44.69 |
99 |
5713 |
买入 |
| 09:32:51 |
44.53 |
14 |
5727 |
卖出 |
| 09:32:54 |
44.66 |
5 |
5732 |
买入 |
| 09:32:57 |
44.69 |
70 |
5802 |
买入 |
| 09:33:00 |
44.78 |
110 |
5912 |
买入 |
| 09:33:03 |
44.87 |
89 |
6001 |
买入 |
| 09:33:06 |
44.86 |
23 |
6024 |
卖出 |
| 09:33:09 |
44.85 |
55 |
6079 |
卖出 |
| 09:33:12 |
44.86 |
52 |
6131 |
买入 |
| 09:33:15 |
44.66 |
137 |
6268 |
卖出 |
| 09:33:18 |
44.68 |
34 |
6302 |
买入 |
| 09:33:21 |
44.51 |
123 |
6425 |
卖出 |
| 09:33:24 |
44.47 |
12 |
6437 |
卖出 |
| 09:33:27 |
44.4 |
56 |
6493 |
卖出 |
| 09:33:30 |
44.51 |
35 |
6528 |
买入 |
| 09:33:33 |
44.47 |
13 |
6541 |
卖出 |
| 09:33:36 |
44.54 |
5 |
6546 |
买入 |
| 09:33:39 |
44.54 |
32 |
6578 |
买入 |
| 09:33:42 |
44.56 |
39 |
6617 |
买入 |
| 09:33:45 |
44.58 |
22 |
6639 |
买入 |
| 09:33:48 |
44.63 |
37 |
6676 |
买入 |
| 09:33:51 |
44.62 |
26 |
6702 |
卖出 |
| 09:33:54 |
44.66 |
63 |
6765 |
买入 |
| 09:33:57 |
44.65 |
26 |
6791 |
卖出 |
| 09:34:00 |
44.66 |
331 |
7122 |
买入 |
| 09:34:03 |
44.68 |
93 |
7215 |
买入 |
| 09:34:06 |
44.75 |
4 |
7219 |
买入 |
| 09:34:09 |
44.72 |
359 |
7578 |
卖出 |
| 09:34:12 |
44.66 |
87 |
7665 |
卖出 |
| 09:34:15 |
44.75 |
37 |
7702 |
买入 |
| 09:34:18 |
44.82 |
52 |
7754 |
买入 |
| 09:34:21 |
44.76 |
36 |
7790 |
卖出 |
| 09:34:24 |
44.8 |
75 |
7865 |
买入 |
| 09:34:27 |
44.83 |
33 |
7898 |
买入 |
| 09:34:30 |
44.69 |
57 |
7955 |
卖出 |
| 09:34:33 |
44.75 |
13 |
7968 |
买入 |
| 09:34:36 |
44.69 |
24 |
7992 |
卖出 |
| 09:34:39 |
44.68 |
4 |
7996 |
卖出 |
| 09:34:42 |
44.72 |
3 |
7999 |
买入 |
| 09:34:45 |
44.75 |
38 |
8037 |
买入 |
| 09:34:48 |
44.72 |
13 |
8050 |
卖出 |
| 09:34:51 |
44.72 |
60 |
8110 |
买入 |
| 09:34:54 |
44.74 |
13 |
8123 |
买入 |
| 09:34:57 |
44.72 |
7 |
8130 |
卖出 |
| 09:35:00 |
44.68 |
77 |
8207 |
卖出 |
| 09:35:03 |
44.68 |
144 |
8351 |
卖出 |
| 09:35:06 |
44.76 |
126 |
8477 |
买入 |
| 09:35:09 |
44.96 |
129 |
8606 |
买入 |
| 09:35:12 |
44.95 |
328 |
8934 |
买入 |
| 09:35:15 |
44.71 |
113 |
9047 |
卖出 |
| 09:35:18 |
44.75 |
5 |
9052 |
买入 |
| 09:35:21 |
44.81 |
84 |
9136 |
买入 |
| 09:35:24 |
44.72 |
21 |
9157 |
卖出 |
| 09:35:27 |
44.72 |
19 |
9176 |
买入 |
| 09:35:30 |
44.71 |
47 |
9223 |
卖出 |
| 09:35:33 |
44.71 |
27 |
9250 |
买入 |
| 09:35:36 |
44.71 |
11 |
9261 |
买入 |
| 09:35:39 |
44.74 |
20 |
9281 |
买入 |
| 09:35:42 |
44.66 |
17 |
9298 |
卖出 |
| 09:35:45 |
44.66 |
20 |
9318 |
卖出 |
| 09:35:48 |
44.64 |
7 |
9325 |
卖出 |
| 09:35:51 |
44.71 |
8 |
9333 |
买入 |
| 09:35:54 |
44.65 |
4 |
9337 |
卖出 |
| 09:36:00 |
44.71 |
43 |
9380 |
买入 |
| 09:36:03 |
44.67 |
23 |
9403 |
卖出 |
| 09:36:06 |
44.65 |
15 |
9418 |
卖出 |
| 09:36:09 |
44.68 |
12 |
9430 |
买入 |
| 09:36:12 |
44.68 |
35 |
9465 |
买入 |
| 09:36:15 |
44.68 |
8 |
9473 |
卖出 |
| 09:36:18 |
44.71 |
66 |
9539 |
买入 |
| 09:36:21 |
44.6 |
201 |
9740 |
卖出 |
| 09:36:24 |
44.75 |
353 |
10093 |
买入 |
| 09:36:27 |
44.62 |
67 |
10160 |
卖出 |
| 09:36:30 |
44.62 |
4 |
10164 |
卖出 |
| 09:36:33 |
44.6 |
45 |
10209 |
卖出 |
| 09:36:36 |
44.6 |
56 |
10265 |
买入 |
| 09:36:39 |
44.6 |
14 |
10279 |
卖出 |
| 09:36:42 |
44.6 |
27 |
10306 |
买入 |
| 09:36:45 |
44.68 |
7 |
10313 |
买入 |
| 09:36:48 |
44.71 |
3 |
10316 |
买入 |
| 09:36:51 |
44.61 |
8 |
10324 |
卖出 |
| 09:36:54 |
44.65 |
64 |
10388 |
买入 |
| 09:36:57 |
44.68 |
9 |
10397 |
买入 |
| 09:37:00 |
44.68 |
4 |
10401 |
买入 |
| 09:37:03 |
44.65 |
3 |
10404 |
卖出 |
| 09:37:06 |
44.57 |
75 |
10479 |
卖出 |
| 09:37:09 |
44.61 |
62 |
10541 |
买入 |
| 09:37:12 |
44.61 |
19 |
10560 |
买入 |
| 09:37:15 |
44.49 |
26 |
10586 |
卖出 |
| 09:37:18 |
44.49 |
6 |
10592 |
卖出 |
| 09:37:21 |
44.62 |
16 |
10608 |
买入 |
| 09:37:24 |
44.61 |
320 |
10928 |
买入 |
| 09:37:27 |
44.51 |
17 |
10945 |
卖出 |
| 09:37:30 |
44.51 |
83 |
11028 |
卖出 |
| 09:37:33 |
44.5 |
4 |
11032 |
卖出 |
| 09:37:36 |
44.4 |
39 |
11071 |
卖出 |
| 09:37:39 |
44.4 |
5 |
11076 |
卖出 |
| 09:37:42 |
44.4 |
21 |
11097 |
卖出 |
| 09:37:45 |
44.4 |
18 |
11115 |
买入 |
| 09:37:48 |
44.22 |
34 |
11149 |
卖出 |
| 09:37:51 |
44.11 |
29 |
11178 |
卖出 |
| 09:37:54 |
44.14 |
32 |
11210 |
买入 |
| 09:37:57 |
44.28 |
45 |
11255 |
买入 |
| 09:38:00 |
44.14 |
60 |
11315 |
卖出 |
| 09:38:03 |
44.28 |
212 |
11527 |
买入 |
| 09:38:06 |
44.28 |
10 |
11537 |
买入 |
| 09:38:09 |
44.27 |
5 |
11542 |
卖出 |
| 09:38:12 |
44.4 |
12 |
11554 |
买入 |
| 09:38:15 |
44.15 |
84 |
11638 |
卖出 |
| 09:38:18 |
44.27 |
265 |
11903 |
买入 |
| 09:38:21 |
44.15 |
50 |
11953 |
卖出 |
| 09:38:24 |
44.15 |
18 |
11971 |
买入 |
| 09:38:27 |
44.13 |
46 |
12017 |
卖出 |
| 09:38:30 |
44.11 |
26 |
12043 |
卖出 |
| 09:38:33 |
44.08 |
36 |
12079 |
卖出 |
| 09:38:36 |
44.08 |
21 |
12100 |
买入 |
| 09:38:39 |
44.02 |
12 |
12112 |
卖出 |
| 09:38:42 |
44.02 |
71 |
12183 |
买入 |
| 09:38:45 |
44.11 |
32 |
12215 |
买入 |
| 09:38:48 |
44.11 |
2 |
12217 |
买入 |
| 09:38:51 |
44.12 |
16 |
12233 |
买入 |
| 09:38:54 |
44.13 |
6 |
12239 |
买入 |
| 09:38:57 |
43.98 |
124 |
12363 |
卖出 |
| 09:39:00 |
43.9 |
21 |
12384 |
卖出 |
| 09:39:03 |
43.86 |
7 |
12391 |
卖出 |
| 09:39:06 |
43.71 |
20 |
12411 |
卖出 |
| 09:39:09 |
43.84 |
20 |
12431 |
买入 |
| 09:39:12 |
43.81 |
58 |
12489 |
卖出 |
| 09:39:15 |
43.81 |
33 |
12522 |
买入 |
| 09:39:18 |
43.86 |
46 |
12568 |
买入 |
| 09:39:21 |
43.84 |
33 |
12601 |
卖出 |
| 09:39:24 |
43.84 |
98 |
12699 |
卖出 |
| 09:39:27 |
43.94 |
30 |
12729 |
买入 |
| 09:39:30 |
43.99 |
305 |
13034 |
买入 |
| 09:39:33 |
43.93 |
53 |
13087 |
卖出 |
| 09:39:36 |
43.77 |
57 |
13144 |
卖出 |
| 09:39:39 |
43.74 |
27 |
13171 |
卖出 |
| 09:39:42 |
43.77 |
304 |
13475 |
买入 |
| 09:39:45 |
43.73 |
29 |
13504 |
卖出 |
| 09:39:48 |
43.69 |
12 |
13516 |
卖出 |
| 09:39:51 |
43.69 |
128 |
13644 |
卖出 |
| 09:39:54 |
43.65 |
44 |
13688 |
卖出 |
| 09:39:57 |
43.62 |
19 |
13707 |
卖出 |
| 09:40:00 |
43.62 |
82 |
13789 |
买入 |
| 09:40:03 |
43.58 |
19 |
13808 |
卖出 |
| 09:40:06 |
43.61 |
11 |
13819 |
买入 |
| 09:40:09 |
43.59 |
10 |
13829 |
卖出 |
| 09:40:12 |
43.61 |
10 |
13839 |
买入 |
| 09:40:15 |
43.67 |
61 |
13900 |
买入 |
| 09:40:18 |
43.94 |
2140 |
16040 |
买入 |
| 09:40:21 |
43.87 |
60 |
16100 |
卖出 |
| 09:40:24 |
43.76 |
176 |
16276 |
卖出 |
| 09:40:27 |
43.72 |
45 |
16321 |
卖出 |
| 09:40:30 |
43.68 |
82 |
16403 |
卖出 |
| 09:40:33 |
43.68 |
32 |
16435 |
买入 |
| 09:40:36 |
43.65 |
9 |
16444 |
卖出 |
| 09:40:39 |
43.62 |
74 |
16518 |
卖出 |
| 09:40:42 |
43.65 |
45 |
16563 |
买入 |
| 09:40:45 |
43.58 |
8 |
16571 |
卖出 |
| 09:40:48 |
43.65 |
18 |
16589 |
买入 |
| 09:40:51 |
43.65 |
3 |
16592 |
卖出 |
| 09:40:54 |
43.73 |
38 |
16630 |
买入 |
| 09:40:57 |
43.73 |
5 |
16635 |
卖出 |
| 09:41:00 |
43.83 |
17 |
16652 |
买入 |
| 09:41:03 |
43.8 |
67 |
16719 |
卖出 |
| 09:41:06 |
43.67 |
8 |
16727 |
卖出 |
| 09:41:09 |
43.81 |
32 |
16759 |
买入 |
| 09:41:12 |
43.83 |
61 |
16820 |
买入 |
| 09:41:15 |
43.92 |
65 |
16885 |
买入 |
| 09:41:18 |
43.93 |
40 |
16925 |
买入 |
| 09:41:21 |
43.93 |
7 |
16932 |
卖出 |
| 09:41:24 |
43.9 |
205 |
17137 |
买入 |
| 09:41:27 |
43.91 |
49 |
17186 |
买入 |
| 09:41:30 |
43.91 |
24 |
17210 |
卖出 |
| 09:41:33 |
43.87 |
54 |
17264 |
卖出 |
| 09:41:36 |
43.87 |
12 |
17276 |
卖出 |
| 09:41:39 |
43.9 |
4 |
17280 |
买入 |
| 09:41:42 |
43.86 |
4 |
17284 |
卖出 |
| 09:41:45 |
43.88 |
12 |
17296 |
买入 |
| 09:41:48 |
43.8 |
7 |
17303 |
卖出 |
| 09:41:51 |
43.8 |
2 |
17305 |
卖出 |
| 09:41:57 |
43.8 |
1 |
17306 |
买入 |
| 09:42:00 |
43.87 |
54 |
17360 |
买入 |
| 09:42:03 |
43.82 |
237 |
17597 |
卖出 |
| 09:42:06 |
43.83 |
31 |
17628 |
买入 |
| 09:42:09 |
43.87 |
26 |
17654 |
卖出 |
| 09:42:12 |
43.95 |
19 |
17673 |
买入 |
| 09:42:15 |
43.87 |
9 |
17682 |
卖出 |
| 09:42:18 |
43.94 |
4 |
17686 |
买入 |
| 09:42:21 |
43.8 |
212 |
17898 |
卖出 |
| 09:42:24 |
43.93 |
4 |
17902 |
买入 |
| 09:42:27 |
43.93 |
1 |
17903 |
买入 |
| 09:42:30 |
43.95 |
8 |
17911 |
买入 |
| 09:42:33 |
43.96 |
2 |
17913 |
买入 |
| 09:42:36 |
43.97 |
1 |
17914 |
买入 |
| 09:42:39 |
43.96 |
1 |
17915 |
买入 |
| 09:42:42 |
43.96 |
3 |
17918 |
买入 |
| 09:42:45 |
43.96 |
2 |
17920 |
卖出 |
| 09:42:48 |
43.97 |
1 |
17921 |
买入 |
| 09:42:51 |
43.98 |
11 |
17932 |
买入 |
| 09:42:54 |
43.99 |
77 |
18009 |
买入 |
| 09:42:57 |
44.03 |
20 |
18029 |
买入 |
| 09:43:00 |
44.1 |
62 |
18091 |
买入 |
| 09:43:03 |
44.11 |
2 |
18093 |
买入 |
| 09:43:06 |
44.12 |
1 |
18094 |
买入 |
| 09:43:09 |
44.24 |
3 |
18097 |
买入 |
| 09:43:12 |
44.29 |
35 |
18132 |
买入 |
| 09:43:15 |
44.39 |
1 |
18133 |
买入 |
| 09:43:18 |
44.24 |
151 |
18284 |
卖出 |
| 09:43:21 |
44.24 |
14 |
18298 |
卖出 |
| 09:43:24 |
44.25 |
3 |
18301 |
买入 |
| 09:43:27 |
44.35 |
1 |
18302 |
买入 |
| 09:43:36 |
44.34 |
2 |
18304 |
卖出 |
| 09:43:39 |
44.35 |
36 |
18340 |
买入 |
| 09:43:42 |
44.35 |
10 |
18350 |
卖出 |
| 09:43:45 |
44.39 |
17 |
18367 |
买入 |
| 09:43:48 |
44.37 |
1 |
18368 |
买入 |
| 09:43:51 |
44.39 |
1 |
18369 |
买入 |
| 09:43:54 |
44.38 |
78 |
18447 |
卖出 |
| 09:43:57 |
44.29 |
128 |
18575 |
卖出 |
| 09:44:00 |
44.37 |
60 |
18635 |
买入 |
| 09:44:03 |
44.24 |
29 |
18664 |
卖出 |