抚顺特钢[600399]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.11 |
43 |
43 |
集合竞价 |
| 09:15:05 |
11.1 |
89 |
89 |
集合竞价 |
| 09:15:08 |
11.1 |
104 |
104 |
集合竞价 |
| 09:15:11 |
11.1 |
112 |
112 |
集合竞价 |
| 09:17:20 |
11.1 |
114 |
114 |
集合竞价 |
| 09:17:23 |
11.1 |
126 |
126 |
集合竞价 |
| 09:17:26 |
11.1 |
81 |
81 |
集合竞价 |
| 09:17:29 |
11.11 |
81 |
81 |
集合竞价 |
| 09:17:47 |
11.11 |
79 |
79 |
集合竞价 |
| 09:17:56 |
11.15 |
147 |
147 |
集合竞价 |
| 09:18:29 |
11.15 |
147 |
147 |
集合竞价 |
| 09:18:32 |
11.15 |
147 |
147 |
集合竞价 |
| 09:18:35 |
11.15 |
147 |
147 |
集合竞价 |
| 09:18:41 |
11.15 |
147 |
147 |
集合竞价 |
| 09:18:44 |
11.11 |
72 |
72 |
集合竞价 |
| 09:18:47 |
11.11 |
72 |
72 |
集合竞价 |
| 09:19:11 |
11.11 |
94 |
94 |
集合竞价 |
| 09:19:26 |
11.11 |
96 |
96 |
集合竞价 |
| 09:19:32 |
11.11 |
112 |
112 |
集合竞价 |
| 09:19:47 |
11.11 |
146 |
146 |
集合竞价 |
| 09:20:02 |
11.11 |
146 |
146 |
集合竞价 |
| 09:20:05 |
11.11 |
166 |
166 |
集合竞价 |
| 09:20:53 |
11.11 |
166 |
166 |
集合竞价 |
| 09:21:05 |
11.11 |
166 |
166 |
集合竞价 |
| 09:21:20 |
11.11 |
166 |
166 |
集合竞价 |
| 09:21:23 |
11.11 |
166 |
166 |
集合竞价 |
| 09:21:41 |
11.11 |
166 |
166 |
集合竞价 |
| 09:22:17 |
11.11 |
168 |
168 |
集合竞价 |
| 09:22:20 |
11.11 |
168 |
168 |
集合竞价 |
| 09:22:29 |
11.11 |
168 |
168 |
集合竞价 |
| 09:22:35 |
11.11 |
182 |
182 |
集合竞价 |
| 09:22:38 |
11.11 |
189 |
189 |
集合竞价 |
| 09:22:41 |
11.11 |
244 |
244 |
集合竞价 |
| 09:23:02 |
11.11 |
268 |
268 |
集合竞价 |
| 09:23:14 |
11.11 |
271 |
271 |
集合竞价 |
| 09:23:20 |
11.11 |
271 |
271 |
集合竞价 |
| 09:23:23 |
11.11 |
272 |
272 |
集合竞价 |
| 09:23:29 |
11.11 |
275 |
275 |
集合竞价 |
| 09:23:35 |
11.11 |
275 |
275 |
集合竞价 |
| 09:23:47 |
11.11 |
358 |
358 |
集合竞价 |
| 09:24:02 |
11.11 |
363 |
363 |
集合竞价 |
| 09:24:05 |
11.11 |
364 |
364 |
集合竞价 |
| 09:24:11 |
11.11 |
364 |
364 |
集合竞价 |
| 09:24:17 |
11.11 |
448 |
448 |
集合竞价 |
| 09:24:29 |
11.11 |
458 |
458 |
集合竞价 |
| 09:24:32 |
11.11 |
501 |
501 |
集合竞价 |
| 09:24:35 |
11.11 |
533 |
533 |
集合竞价 |
| 09:24:38 |
11.11 |
533 |
533 |
集合竞价 |
| 09:24:41 |
11.11 |
542 |
542 |
集合竞价 |
| 09:24:44 |
11.11 |
609 |
609 |
集合竞价 |
| 09:24:47 |
11.11 |
609 |
609 |
集合竞价 |
| 09:24:50 |
11.11 |
609 |
609 |
集合竞价 |
| 09:24:53 |
11.11 |
641 |
641 |
集合竞价 |
| 09:24:56 |
11.11 |
651 |
651 |
集合竞价 |
| 09:24:59 |
11.11 |
702 |
702 |
集合竞价 |
| 09:25:02 |
11.11 |
702 |
1404 |
卖出 |
| 09:30:02 |
11.12 |
56 |
1460 |
买入 |
| 09:30:05 |
11.12 |
111 |
1571 |
卖出 |
| 09:30:08 |
11.12 |
110 |
1681 |
卖出 |
| 09:30:11 |
11.12 |
415 |
2096 |
卖出 |
| 09:30:14 |
11.13 |
141 |
2237 |
买入 |
| 09:30:17 |
11.14 |
119 |
2356 |
买入 |
| 09:30:20 |
11.14 |
521 |
2877 |
买入 |
| 09:30:23 |
11.15 |
86 |
2963 |
买入 |
| 09:30:26 |
11.16 |
93 |
3056 |
买入 |
| 09:30:29 |
11.18 |
107 |
3163 |
买入 |
| 09:30:32 |
11.16 |
59 |
3222 |
卖出 |
| 09:30:35 |
11.17 |
215 |
3437 |
买入 |
| 09:30:38 |
11.17 |
129 |
3566 |
买入 |
| 09:30:41 |
11.17 |
93 |
3659 |
买入 |
| 09:30:44 |
11.17 |
199 |
3858 |
卖出 |
| 09:30:47 |
11.17 |
102 |
3960 |
卖出 |
| 09:30:50 |
11.17 |
147 |
4107 |
卖出 |
| 09:30:53 |
11.16 |
41 |
4148 |
卖出 |
| 09:30:56 |
11.16 |
145 |
4293 |
卖出 |
| 09:30:59 |
11.18 |
50 |
4343 |
买入 |
| 09:31:02 |
11.16 |
285 |
4628 |
卖出 |
| 09:31:05 |
11.16 |
1380 |
6008 |
买入 |
| 09:31:08 |
11.15 |
1165 |
7173 |
卖出 |
| 09:31:11 |
11.16 |
399 |
7572 |
买入 |
| 09:31:14 |
11.13 |
333 |
7905 |
卖出 |
| 09:31:17 |
11.12 |
220 |
8125 |
卖出 |
| 09:31:20 |
11.1 |
295 |
8420 |
卖出 |
| 09:31:23 |
11.11 |
126 |
8546 |
买入 |
| 09:31:26 |
11.11 |
129 |
8675 |
买入 |
| 09:31:29 |
11.1 |
92 |
8767 |
买入 |
| 09:31:32 |
11.13 |
106 |
8873 |
买入 |
| 09:31:35 |
11.13 |
29 |
8902 |
买入 |
| 09:31:38 |
11.12 |
19 |
8921 |
卖出 |
| 09:31:41 |
11.12 |
46 |
8967 |
卖出 |
| 09:31:44 |
11.13 |
289 |
9256 |
买入 |
| 09:31:47 |
11.15 |
221 |
9477 |
买入 |
| 09:31:50 |
11.14 |
17 |
9494 |
卖出 |
| 09:31:53 |
11.15 |
266 |
9760 |
买入 |
| 09:31:56 |
11.13 |
162 |
9922 |
卖出 |
| 09:31:59 |
11.13 |
110 |
10032 |
卖出 |
| 09:32:02 |
11.14 |
58 |
10090 |
买入 |
| 09:32:05 |
11.14 |
204 |
10294 |
买入 |
| 09:32:08 |
11.13 |
55 |
10349 |
卖出 |
| 09:32:11 |
11.13 |
33 |
10382 |
卖出 |
| 09:32:14 |
11.13 |
248 |
10630 |
卖出 |
| 09:32:17 |
11.12 |
10 |
10640 |
卖出 |
| 09:32:20 |
11.13 |
181 |
10821 |
买入 |
| 09:32:23 |
11.14 |
793 |
11614 |
买入 |
| 09:32:26 |
11.13 |
33 |
11647 |
买入 |
| 09:32:29 |
11.14 |
76 |
11723 |
买入 |
| 09:32:32 |
11.13 |
86 |
11809 |
卖出 |
| 09:32:38 |
11.13 |
210 |
12019 |
卖出 |
| 09:32:41 |
11.14 |
10 |
12029 |
买入 |
| 09:32:44 |
11.13 |
4 |
12033 |
卖出 |
| 09:32:47 |
11.14 |
52 |
12085 |
买入 |
| 09:32:50 |
11.12 |
24 |
12109 |
卖出 |
| 09:32:53 |
11.12 |
9 |
12118 |
卖出 |
| 09:32:56 |
11.13 |
57 |
12175 |
买入 |
| 09:32:59 |
11.13 |
173 |
12348 |
买入 |
| 09:33:02 |
11.14 |
26 |
12374 |
买入 |
| 09:33:05 |
11.14 |
124 |
12498 |
买入 |
| 09:33:08 |
11.13 |
204 |
12702 |
卖出 |
| 09:33:11 |
11.12 |
49 |
12751 |
卖出 |
| 09:33:14 |
11.12 |
32 |
12783 |
卖出 |
| 09:33:17 |
11.13 |
97 |
12880 |
买入 |
| 09:33:20 |
11.13 |
36 |
12916 |
卖出 |
| 09:33:23 |
11.13 |
42 |
12958 |
卖出 |
| 09:33:26 |
11.12 |
2 |
12960 |
卖出 |
| 09:33:29 |
11.13 |
74 |
13034 |
买入 |
| 09:33:32 |
11.12 |
84 |
13118 |
卖出 |
| 09:33:35 |
11.13 |
52 |
13170 |
买入 |
| 09:33:38 |
11.13 |
61 |
13231 |
买入 |
| 09:33:41 |
11.13 |
55 |
13286 |
卖出 |
| 09:33:44 |
11.14 |
257 |
13543 |
买入 |
| 09:33:47 |
11.13 |
14 |
13557 |
卖出 |
| 09:33:50 |
11.13 |
366 |
13923 |
买入 |
| 09:33:53 |
11.13 |
231 |
14154 |
买入 |
| 09:33:56 |
11.14 |
29 |
14183 |
买入 |
| 09:33:59 |
11.14 |
53 |
14236 |
买入 |
| 09:34:02 |
11.14 |
9 |
14245 |
买入 |
| 09:34:05 |
11.14 |
108 |
14353 |
买入 |
| 09:34:08 |
11.13 |
129 |
14482 |
卖出 |
| 09:34:11 |
11.14 |
13 |
14495 |
买入 |
| 09:34:14 |
11.13 |
84 |
14579 |
卖出 |
| 09:34:17 |
11.13 |
63 |
14642 |
卖出 |
| 09:34:20 |
11.15 |
98 |
14740 |
买入 |
| 09:34:26 |
11.15 |
6 |
14746 |
买入 |
| 09:34:29 |
11.15 |
77 |
14823 |
买入 |
| 09:34:32 |
11.14 |
16 |
14839 |
卖出 |
| 09:34:35 |
11.14 |
85 |
14924 |
卖出 |
| 09:34:38 |
11.15 |
127 |
15051 |
买入 |
| 09:34:41 |
11.15 |
53 |
15104 |
卖出 |
| 09:34:44 |
11.16 |
45 |
15149 |
买入 |
| 09:34:47 |
11.17 |
63 |
15212 |
买入 |
| 09:34:50 |
11.18 |
71 |
15283 |
买入 |
| 09:34:53 |
11.18 |
52 |
15335 |
买入 |
| 09:34:56 |
11.17 |
53 |
15388 |
卖出 |
| 09:34:59 |
11.18 |
147 |
15535 |
买入 |
| 09:35:02 |
11.18 |
13 |
15548 |
买入 |
| 09:35:05 |
11.18 |
137 |
15685 |
买入 |
| 09:35:08 |
11.18 |
201 |
15886 |
卖出 |
| 09:35:14 |
11.19 |
44 |
15930 |
买入 |
| 09:35:17 |
11.18 |
36 |
15966 |
买入 |
| 09:35:20 |
11.18 |
186 |
16152 |
买入 |
| 09:35:23 |
11.19 |
121 |
16273 |
买入 |
| 09:35:26 |
11.19 |
68 |
16341 |
买入 |
| 09:35:29 |
11.17 |
7 |
16348 |
卖出 |
| 09:35:32 |
11.17 |
77 |
16425 |
卖出 |
| 09:35:35 |
11.19 |
58 |
16483 |
买入 |
| 09:35:38 |
11.18 |
23 |
16506 |
卖出 |
| 09:35:41 |
11.19 |
46 |
16552 |
买入 |
| 09:35:44 |
11.18 |
42 |
16594 |
卖出 |
| 09:35:47 |
11.18 |
36 |
16630 |
卖出 |
| 09:35:50 |
11.18 |
206 |
16836 |
卖出 |
| 09:35:53 |
11.19 |
164 |
17000 |
买入 |
| 09:35:56 |
11.18 |
29 |
17029 |
卖出 |
| 09:35:59 |
11.19 |
294 |
17323 |
买入 |
| 09:36:02 |
11.19 |
54 |
17377 |
买入 |
| 09:36:05 |
11.19 |
105 |
17482 |
买入 |
| 09:36:08 |
11.19 |
37 |
17519 |
买入 |
| 09:36:11 |
11.17 |
348 |
17867 |
卖出 |
| 09:36:14 |
11.18 |
47 |
17914 |
买入 |
| 09:36:17 |
11.17 |
9 |
17923 |
卖出 |
| 09:36:20 |
11.17 |
200 |
18123 |
卖出 |
| 09:36:23 |
11.18 |
196 |
18319 |
买入 |
| 09:36:26 |
11.17 |
11 |
18330 |
买入 |
| 09:36:29 |
11.17 |
14 |
18344 |
买入 |
| 09:36:32 |
11.17 |
44 |
18388 |
买入 |
| 09:36:35 |
11.17 |
18 |
18406 |
买入 |
| 09:36:38 |
11.17 |
6 |
18412 |
卖出 |
| 09:36:41 |
11.17 |
63 |
18475 |
卖出 |
| 09:36:44 |
11.17 |
8 |
18483 |
买入 |
| 09:36:47 |
11.17 |
20 |
18503 |
买入 |
| 09:36:50 |
11.17 |
128 |
18631 |
买入 |
| 09:36:53 |
11.18 |
151 |
18782 |
买入 |
| 09:36:56 |
11.17 |
68 |
18850 |
卖出 |
| 09:36:59 |
11.17 |
47 |
18897 |
买入 |
| 09:37:02 |
11.18 |
68 |
18965 |
买入 |
| 09:37:05 |
11.17 |
72 |
19037 |
卖出 |
| 09:37:08 |
11.18 |
30 |
19067 |
买入 |
| 09:37:11 |
11.18 |
25 |
19092 |
买入 |
| 09:37:14 |
11.18 |
17 |
19109 |
卖出 |
| 09:37:17 |
11.18 |
46 |
19155 |
买入 |
| 09:37:20 |
11.19 |
183 |
19338 |
买入 |
| 09:37:23 |
11.19 |
178 |
19516 |
买入 |
| 09:37:26 |
11.2 |
184 |
19700 |
买入 |
| 09:37:29 |
11.2 |
8 |
19708 |
买入 |
| 09:37:32 |
11.2 |
376 |
20084 |
买入 |
| 09:37:35 |
11.2 |
15 |
20099 |
买入 |
| 09:37:38 |
11.19 |
48 |
20147 |
卖出 |
| 09:37:41 |
11.2 |
44 |
20191 |
买入 |
| 09:37:44 |
11.2 |
59 |
20250 |
买入 |
| 09:37:47 |
11.2 |
45 |
20295 |
买入 |
| 09:37:50 |
11.2 |
44 |
20339 |
买入 |
| 09:37:53 |
11.2 |
323 |
20662 |
买入 |
| 09:37:56 |
11.2 |
17 |
20679 |
卖出 |
| 09:37:59 |
11.2 |
3 |
20682 |
买入 |
| 09:38:02 |
11.2 |
2 |
20684 |
卖出 |
| 09:38:05 |
11.19 |
149 |
20833 |
卖出 |
| 09:38:08 |
11.2 |
165 |
20998 |
买入 |
| 09:38:11 |
11.19 |
132 |
21130 |
卖出 |
| 09:38:14 |
11.19 |
358 |
21488 |
卖出 |
| 09:38:17 |
11.19 |
40 |
21528 |
卖出 |
| 09:38:20 |
11.19 |
38 |
21566 |
卖出 |
| 09:38:23 |
11.18 |
39 |
21605 |
卖出 |
| 09:38:26 |
11.18 |
49 |
21654 |
卖出 |
| 09:38:29 |
11.19 |
150 |
21804 |
买入 |
| 09:38:32 |
11.19 |
15 |
21819 |
买入 |
| 09:38:35 |
11.18 |
146 |
21965 |
卖出 |
| 09:38:38 |
11.18 |
60 |
22025 |
卖出 |
| 09:38:41 |
11.18 |
80 |
22105 |
卖出 |
| 09:38:44 |
11.18 |
46 |
22151 |
卖出 |
| 09:38:47 |
11.18 |
12 |
22163 |
买入 |
| 09:38:50 |
11.18 |
17 |
22180 |
卖出 |
| 09:38:53 |
11.18 |
150 |
22330 |
卖出 |
| 09:38:56 |
11.18 |
88 |
22418 |
卖出 |
| 09:38:59 |
11.18 |
4 |
22422 |
卖出 |
| 09:39:02 |
11.18 |
36 |
22458 |
卖出 |
| 09:39:05 |
11.21 |
503 |
22961 |
买入 |
| 09:39:08 |
11.18 |
68 |
23029 |
卖出 |
| 09:39:11 |
11.19 |
48 |
23077 |
买入 |
| 09:39:14 |
11.19 |
73 |
23150 |
卖出 |
| 09:39:17 |
11.19 |
23 |
23173 |
卖出 |
| 09:39:20 |
11.21 |
91 |
23264 |
买入 |
| 09:39:23 |
11.21 |
74 |
23338 |
买入 |
| 09:39:26 |
11.2 |
55 |
23393 |
卖出 |
| 09:39:29 |
11.2 |
85 |
23478 |
买入 |
| 09:39:32 |
11.2 |
8 |
23486 |
买入 |
| 09:39:35 |
11.22 |
510 |
23996 |
买入 |
| 09:39:38 |
11.19 |
4 |
24000 |
卖出 |
| 09:39:41 |
11.19 |
54 |
24054 |
卖出 |
| 09:39:44 |
11.19 |
40 |
24094 |
买入 |
| 09:39:47 |
11.19 |
39 |
24133 |
买入 |
| 09:39:50 |
11.19 |
129 |
24262 |
买入 |
| 09:39:53 |
11.19 |
28 |
24290 |
买入 |
| 09:39:56 |
11.21 |
286 |
24576 |
买入 |
| 09:39:59 |
11.19 |
27 |
24603 |
卖出 |
| 09:40:02 |
11.19 |
12 |
24615 |
买入 |
| 09:40:05 |
11.17 |
305 |
24920 |
卖出 |
| 09:40:08 |
11.17 |
137 |
25057 |
卖出 |
| 09:40:11 |
11.16 |
258 |
25315 |
卖出 |
| 09:40:14 |
11.15 |
93 |
25408 |
卖出 |
| 09:40:17 |
11.17 |
109 |
25517 |
买入 |
| 09:40:20 |
11.17 |
150 |
25667 |
买入 |
| 09:40:23 |
11.17 |
64 |
25731 |
买入 |
| 09:40:26 |
11.17 |
74 |
25805 |
买入 |
| 09:40:29 |
11.17 |
22 |
25827 |
买入 |
| 09:40:32 |
11.15 |
206 |
26033 |
卖出 |
| 09:40:35 |
11.18 |
500 |
26533 |
买入 |
| 09:40:38 |
11.17 |
3 |
26536 |
卖出 |
| 09:40:41 |
11.17 |
3 |
26539 |
卖出 |
| 09:40:44 |
11.17 |
11 |
26550 |
买入 |
| 09:40:47 |
11.17 |
6 |
26556 |
买入 |
| 09:40:50 |
11.17 |
2 |
26558 |
买入 |
| 09:40:53 |
11.17 |
60 |
26618 |
买入 |
| 09:40:56 |
11.16 |
83 |
26701 |
卖出 |
| 09:40:59 |
11.16 |
5 |
26706 |
买入 |
| 09:41:02 |
11.15 |
88 |
26794 |
卖出 |
| 09:41:05 |
11.14 |
1210 |
28004 |
卖出 |
| 09:41:08 |
11.14 |
53 |
28057 |
卖出 |
| 09:41:11 |
11.13 |
27 |
28084 |
卖出 |
| 09:41:14 |
11.13 |
20 |
28104 |
卖出 |
| 09:41:17 |
11.13 |
37 |
28141 |
卖出 |
| 09:41:20 |
11.13 |
6 |
28147 |
卖出 |
| 09:41:23 |
11.13 |
47 |
28194 |
卖出 |
| 09:41:26 |
11.12 |
680 |
28874 |
卖出 |
| 09:41:29 |
11.12 |
120 |
28994 |
卖出 |
| 09:41:32 |
11.12 |
23 |
29017 |
买入 |
| 09:41:35 |
11.12 |
52 |
29069 |
买入 |
| 09:41:38 |
11.12 |
100 |
29169 |
买入 |
| 09:41:41 |
11.14 |
84 |
29253 |
买入 |
| 09:41:44 |
11.12 |
20 |
29273 |
卖出 |
| 09:41:50 |
11.14 |
33 |
29306 |
买入 |
| 09:41:53 |
11.14 |
8 |
29314 |
买入 |
| 09:41:56 |
11.13 |
1 |
29315 |
卖出 |
| 09:41:59 |
11.12 |
110 |
29425 |
卖出 |
| 09:42:02 |
11.12 |
7 |
29432 |
卖出 |
| 09:42:05 |
11.12 |
37 |
29469 |
卖出 |
| 09:42:08 |
11.11 |
48 |
29517 |
卖出 |
| 09:42:11 |
11.12 |
21 |
29538 |
买入 |
| 09:42:14 |
11.12 |
18 |
29556 |
卖出 |
| 09:42:17 |
11.11 |
12 |
29568 |
卖出 |
| 09:42:23 |
11.13 |
16 |
29584 |
买入 |
| 09:42:26 |
11.13 |
79 |
29663 |
卖出 |