方大特钢[600507]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.39 |
120 |
120 |
集合竞价 |
| 09:15:07 |
5.35 |
470 |
470 |
集合竞价 |
| 09:15:10 |
5.37 |
478 |
478 |
集合竞价 |
| 09:15:13 |
5.37 |
718 |
718 |
集合竞价 |
| 09:15:52 |
5.36 |
792 |
792 |
集合竞价 |
| 09:16:04 |
5.36 |
792 |
792 |
集合竞价 |
| 09:16:10 |
5.4 |
1423 |
1423 |
集合竞价 |
| 09:16:25 |
5.4 |
1343 |
1343 |
集合竞价 |
| 09:17:46 |
5.4 |
1335 |
1335 |
集合竞价 |
| 09:18:07 |
5.4 |
1343 |
1343 |
集合竞价 |
| 09:18:22 |
5.36 |
712 |
712 |
集合竞价 |
| 09:18:37 |
5.36 |
712 |
712 |
集合竞价 |
| 09:18:46 |
5.36 |
712 |
712 |
集合竞价 |
| 09:18:49 |
5.36 |
712 |
712 |
集合竞价 |
| 09:18:55 |
5.36 |
822 |
822 |
集合竞价 |
| 09:19:01 |
5.36 |
820 |
820 |
集合竞价 |
| 09:19:16 |
5.36 |
820 |
820 |
集合竞价 |
| 09:19:22 |
5.36 |
820 |
820 |
集合竞价 |
| 09:19:25 |
5.36 |
820 |
820 |
集合竞价 |
| 09:19:49 |
5.36 |
820 |
820 |
集合竞价 |
| 09:19:58 |
5.36 |
820 |
820 |
集合竞价 |
| 09:20:01 |
5.36 |
854 |
854 |
集合竞价 |
| 09:20:04 |
5.36 |
854 |
854 |
集合竞价 |
| 09:20:10 |
5.36 |
854 |
854 |
集合竞价 |
| 09:20:16 |
5.36 |
854 |
854 |
集合竞价 |
| 09:20:19 |
5.36 |
854 |
854 |
集合竞价 |
| 09:20:25 |
5.36 |
879 |
879 |
集合竞价 |
| 09:20:31 |
5.36 |
879 |
879 |
集合竞价 |
| 09:20:34 |
5.36 |
879 |
879 |
集合竞价 |
| 09:21:10 |
5.36 |
889 |
889 |
集合竞价 |
| 09:21:13 |
5.36 |
889 |
889 |
集合竞价 |
| 09:21:19 |
5.36 |
912 |
912 |
集合竞价 |
| 09:21:25 |
5.36 |
912 |
912 |
集合竞价 |
| 09:21:31 |
5.36 |
912 |
912 |
集合竞价 |
| 09:21:34 |
5.36 |
912 |
912 |
集合竞价 |
| 09:21:37 |
5.36 |
912 |
912 |
集合竞价 |
| 09:22:10 |
5.36 |
912 |
912 |
集合竞价 |
| 09:22:19 |
5.36 |
914 |
914 |
集合竞价 |
| 09:22:22 |
5.36 |
914 |
914 |
集合竞价 |
| 09:22:28 |
5.36 |
914 |
914 |
集合竞价 |
| 09:22:34 |
5.36 |
914 |
914 |
集合竞价 |
| 09:22:46 |
5.36 |
933 |
933 |
集合竞价 |
| 09:22:52 |
5.36 |
933 |
933 |
集合竞价 |
| 09:22:55 |
5.36 |
963 |
963 |
集合竞价 |
| 09:23:28 |
5.36 |
983 |
983 |
集合竞价 |
| 09:23:40 |
5.36 |
983 |
983 |
集合竞价 |
| 09:23:52 |
5.36 |
984 |
984 |
集合竞价 |
| 09:24:04 |
5.36 |
984 |
984 |
集合竞价 |
| 09:24:10 |
5.36 |
997 |
997 |
集合竞价 |
| 09:24:13 |
5.36 |
1136 |
1136 |
集合竞价 |
| 09:24:19 |
5.36 |
1480 |
1480 |
集合竞价 |
| 09:24:22 |
5.36 |
1480 |
1480 |
集合竞价 |
| 09:24:28 |
5.36 |
1480 |
1480 |
集合竞价 |
| 09:24:43 |
5.36 |
1498 |
1498 |
集合竞价 |
| 09:24:46 |
5.36 |
1528 |
1528 |
集合竞价 |
| 09:24:49 |
5.36 |
1540 |
1540 |
集合竞价 |
| 09:24:52 |
5.36 |
1545 |
1545 |
集合竞价 |
| 09:24:55 |
5.36 |
1548 |
1548 |
集合竞价 |
| 09:24:58 |
5.36 |
1778 |
1778 |
集合竞价 |
| 09:25:01 |
5.36 |
1778 |
3556 |
卖出 |
| 09:30:01 |
5.35 |
575 |
4131 |
卖出 |
| 09:30:04 |
5.35 |
367 |
4498 |
卖出 |
| 09:30:07 |
5.36 |
185 |
4683 |
买入 |
| 09:30:10 |
5.35 |
510 |
5193 |
卖出 |
| 09:30:13 |
5.35 |
259 |
5452 |
卖出 |
| 09:30:16 |
5.34 |
396 |
5848 |
卖出 |
| 09:30:19 |
5.34 |
209 |
6057 |
买入 |
| 09:30:22 |
5.34 |
24 |
6081 |
买入 |
| 09:30:25 |
5.35 |
14 |
6095 |
买入 |
| 09:30:28 |
5.34 |
95 |
6190 |
卖出 |
| 09:30:31 |
5.34 |
17 |
6207 |
卖出 |
| 09:30:34 |
5.35 |
65 |
6272 |
买入 |
| 09:30:37 |
5.35 |
88 |
6360 |
买入 |
| 09:30:40 |
5.34 |
211 |
6571 |
卖出 |
| 09:30:43 |
5.34 |
85 |
6656 |
买入 |
| 09:30:46 |
5.34 |
75 |
6731 |
卖出 |
| 09:30:49 |
5.34 |
286 |
7017 |
卖出 |
| 09:30:52 |
5.34 |
4 |
7021 |
买入 |
| 09:30:55 |
5.34 |
60 |
7081 |
买入 |
| 09:30:58 |
5.34 |
204 |
7285 |
买入 |
| 09:31:01 |
5.35 |
266 |
7551 |
买入 |
| 09:31:04 |
5.35 |
37 |
7588 |
卖出 |
| 09:31:07 |
5.36 |
92 |
7680 |
买入 |
| 09:31:10 |
5.35 |
84 |
7764 |
卖出 |
| 09:31:13 |
5.35 |
95 |
7859 |
买入 |
| 09:31:16 |
5.35 |
81 |
7940 |
买入 |
| 09:31:19 |
5.34 |
409 |
8349 |
卖出 |
| 09:31:22 |
5.33 |
12 |
8361 |
卖出 |
| 09:31:25 |
5.34 |
101 |
8462 |
买入 |
| 09:31:28 |
5.34 |
23 |
8485 |
买入 |
| 09:31:31 |
5.34 |
240 |
8725 |
买入 |
| 09:31:34 |
5.33 |
220 |
8945 |
卖出 |
| 09:31:37 |
5.34 |
288 |
9233 |
买入 |
| 09:31:40 |
5.33 |
387 |
9620 |
卖出 |
| 09:31:43 |
5.34 |
10 |
9630 |
买入 |
| 09:31:46 |
5.3 |
4579 |
14209 |
卖出 |
| 09:31:49 |
5.33 |
441 |
14650 |
买入 |
| 09:31:52 |
5.33 |
50 |
14700 |
买入 |
| 09:31:55 |
5.32 |
188 |
14888 |
卖出 |
| 09:31:58 |
5.32 |
103 |
14991 |
卖出 |
| 09:32:01 |
5.31 |
125 |
15116 |
卖出 |
| 09:32:04 |
5.33 |
46 |
15162 |
买入 |
| 09:32:07 |
5.33 |
89 |
15251 |
买入 |
| 09:32:10 |
5.33 |
2 |
15253 |
买入 |
| 09:32:13 |
5.34 |
26 |
15279 |
买入 |
| 09:32:16 |
5.32 |
169 |
15448 |
卖出 |
| 09:32:19 |
5.32 |
35 |
15483 |
卖出 |
| 09:32:22 |
5.33 |
49 |
15532 |
买入 |
| 09:32:31 |
5.33 |
65 |
15597 |
买入 |
| 09:32:34 |
5.33 |
3 |
15600 |
买入 |
| 09:32:37 |
5.34 |
146 |
15746 |
买入 |
| 09:32:40 |
5.34 |
56 |
15802 |
买入 |
| 09:32:43 |
5.34 |
86 |
15888 |
买入 |
| 09:32:46 |
5.34 |
1 |
15889 |
买入 |
| 09:32:49 |
5.34 |
42 |
15931 |
买入 |
| 09:32:52 |
5.34 |
4232 |
20163 |
买入 |
| 09:32:55 |
5.33 |
51 |
20214 |
卖出 |
| 09:32:58 |
5.33 |
169 |
20383 |
卖出 |
| 09:33:01 |
5.33 |
9 |
20392 |
买入 |
| 09:33:04 |
5.33 |
51 |
20443 |
买入 |
| 09:33:07 |
5.33 |
64 |
20507 |
买入 |
| 09:33:10 |
5.33 |
291 |
20798 |
买入 |
| 09:33:13 |
5.34 |
36 |
20834 |
买入 |
| 09:33:16 |
5.34 |
89 |
20923 |
买入 |
| 09:33:19 |
5.34 |
2 |
20925 |
买入 |
| 09:33:25 |
5.34 |
2 |
20927 |
买入 |
| 09:33:28 |
5.33 |
71 |
20998 |
卖出 |
| 09:33:31 |
5.33 |
17 |
21015 |
卖出 |
| 09:33:34 |
5.34 |
12 |
21027 |
买入 |
| 09:33:37 |
5.34 |
60 |
21087 |
买入 |
| 09:33:40 |
5.34 |
5 |
21092 |
买入 |
| 09:33:43 |
5.33 |
3283 |
24375 |
卖出 |
| 09:33:46 |
5.33 |
22 |
24397 |
买入 |
| 09:33:52 |
5.32 |
260 |
24657 |
卖出 |
| 09:33:55 |
5.32 |
44 |
24701 |
卖出 |
| 09:33:58 |
5.33 |
3 |
24704 |
买入 |
| 09:34:01 |
5.33 |
97 |
24801 |
买入 |
| 09:34:04 |
5.33 |
55 |
24856 |
买入 |
| 09:34:07 |
5.32 |
41 |
24897 |
卖出 |
| 09:34:13 |
5.32 |
25 |
24922 |
买入 |
| 09:34:16 |
5.32 |
139 |
25061 |
买入 |
| 09:34:19 |
5.32 |
91 |
25152 |
买入 |
| 09:34:22 |
5.32 |
4 |
25156 |
买入 |
| 09:34:28 |
5.32 |
213 |
25369 |
买入 |
| 09:34:31 |
5.32 |
106 |
25475 |
买入 |
| 09:34:34 |
5.32 |
32 |
25507 |
买入 |
| 09:34:37 |
5.31 |
139 |
25646 |
卖出 |
| 09:34:40 |
5.31 |
108 |
25754 |
买入 |
| 09:34:43 |
5.32 |
202 |
25956 |
买入 |
| 09:34:46 |
5.31 |
29 |
25985 |
卖出 |
| 09:34:49 |
5.31 |
9 |
25994 |
卖出 |
| 09:34:52 |
5.32 |
80 |
26074 |
买入 |
| 09:34:55 |
5.32 |
39 |
26113 |
买入 |
| 09:34:58 |
5.31 |
81 |
26194 |
卖出 |
| 09:35:01 |
5.31 |
70 |
26264 |
买入 |
| 09:35:04 |
5.31 |
12 |
26276 |
买入 |
| 09:35:07 |
5.31 |
87 |
26363 |
买入 |
| 09:35:10 |
5.31 |
84 |
26447 |
买入 |
| 09:35:13 |
5.32 |
121 |
26568 |
买入 |
| 09:35:16 |
5.32 |
89 |
26657 |
买入 |
| 09:35:19 |
5.32 |
27 |
26684 |
买入 |
| 09:35:22 |
5.31 |
41 |
26725 |
卖出 |
| 09:35:25 |
5.31 |
47 |
26772 |
卖出 |
| 09:35:28 |
5.32 |
97 |
26869 |
买入 |
| 09:35:31 |
5.32 |
7 |
26876 |
买入 |
| 09:35:34 |
5.32 |
53 |
26929 |
买入 |
| 09:35:37 |
5.32 |
31 |
26960 |
买入 |
| 09:35:43 |
5.32 |
127 |
27087 |
买入 |
| 09:35:46 |
5.31 |
1318 |
28405 |
卖出 |
| 09:35:49 |
5.31 |
104 |
28509 |
买入 |
| 09:35:52 |
5.3 |
93 |
28602 |
卖出 |
| 09:35:55 |
5.3 |
150 |
28752 |
卖出 |
| 09:35:58 |
5.31 |
57 |
28809 |
买入 |
| 09:36:01 |
5.31 |
27 |
28836 |
买入 |
| 09:36:04 |
5.31 |
55 |
28891 |
买入 |
| 09:36:07 |
5.31 |
3 |
28894 |
买入 |
| 09:36:10 |
5.31 |
40 |
28934 |
买入 |
| 09:36:13 |
5.31 |
27 |
28961 |
买入 |
| 09:36:16 |
5.31 |
123 |
29084 |
买入 |
| 09:36:19 |
5.31 |
650 |
29734 |
买入 |
| 09:36:22 |
5.3 |
155 |
29889 |
卖出 |
| 09:36:25 |
5.3 |
1778 |
31667 |
卖出 |
| 09:36:28 |
5.3 |
64 |
31731 |
买入 |
| 09:36:31 |
5.3 |
52 |
31783 |
买入 |
| 09:36:34 |
5.3 |
187 |
31970 |
买入 |
| 09:36:37 |
5.3 |
188 |
32158 |
买入 |
| 09:36:40 |
5.3 |
1 |
32159 |
买入 |
| 09:36:43 |
5.3 |
155 |
32314 |
买入 |
| 09:36:46 |
5.29 |
365 |
32679 |
卖出 |
| 09:36:49 |
5.29 |
93 |
32772 |
卖出 |
| 09:36:52 |
5.29 |
258 |
33030 |
卖出 |
| 09:36:55 |
5.3 |
57 |
33087 |
买入 |
| 09:36:58 |
5.29 |
308 |
33395 |
卖出 |
| 09:37:01 |
5.3 |
140 |
33535 |
买入 |
| 09:37:04 |
5.29 |
249 |
33784 |
卖出 |
| 09:37:07 |
5.29 |
234 |
34018 |
卖出 |
| 09:37:10 |
5.3 |
251 |
34269 |
买入 |
| 09:37:13 |
5.29 |
122 |
34391 |
卖出 |
| 09:37:16 |
5.29 |
78 |
34469 |
卖出 |
| 09:37:19 |
5.3 |
173 |
34642 |
买入 |
| 09:37:22 |
5.29 |
262 |
34904 |
卖出 |
| 09:37:25 |
5.3 |
39 |
34943 |
买入 |
| 09:37:28 |
5.29 |
282 |
35225 |
卖出 |
| 09:37:31 |
5.3 |
195 |
35420 |
买入 |
| 09:37:34 |
5.3 |
417 |
35837 |
买入 |
| 09:37:37 |
5.3 |
42 |
35879 |
卖出 |
| 09:37:40 |
5.31 |
35 |
35914 |
买入 |
| 09:37:43 |
5.32 |
252 |
36166 |
买入 |
| 09:37:46 |
5.32 |
59 |
36225 |
买入 |
| 09:37:49 |
5.32 |
35 |
36260 |
买入 |
| 09:37:52 |
5.32 |
3 |
36263 |
买入 |
| 09:37:58 |
5.31 |
152 |
36415 |
卖出 |
| 09:38:01 |
5.31 |
109 |
36524 |
卖出 |
| 09:38:04 |
5.32 |
117 |
36641 |
买入 |
| 09:38:10 |
5.31 |
308 |
36949 |
卖出 |
| 09:38:13 |
5.31 |
23 |
36972 |
买入 |
| 09:38:16 |
5.3 |
1190 |
38162 |
卖出 |
| 09:38:19 |
5.3 |
82 |
38244 |
买入 |
| 09:38:22 |
5.3 |
54 |
38298 |
买入 |
| 09:38:25 |
5.3 |
9 |
38307 |
买入 |
| 09:38:28 |
5.3 |
44 |
38351 |
买入 |
| 09:38:31 |
5.3 |
49 |
38400 |
买入 |
| 09:38:34 |
5.3 |
109 |
38509 |
买入 |
| 09:38:37 |
5.29 |
23 |
38532 |
卖出 |
| 09:38:40 |
5.3 |
156 |
38688 |
买入 |
| 09:38:43 |
5.3 |
6 |
38694 |
买入 |
| 09:38:46 |
5.3 |
38 |
38732 |
买入 |
| 09:38:49 |
5.29 |
24 |
38756 |
卖出 |
| 09:38:52 |
5.3 |
12 |
38768 |
买入 |
| 09:38:55 |
5.3 |
21 |
38789 |
买入 |
| 09:38:58 |
5.3 |
110 |
38899 |
买入 |
| 09:39:01 |
5.29 |
21 |
38920 |
卖出 |
| 09:39:04 |
5.3 |
781 |
39701 |
买入 |
| 09:39:07 |
5.3 |
419 |
40120 |
买入 |
| 09:39:13 |
5.31 |
13 |
40133 |
买入 |
| 09:39:16 |
5.31 |
592 |
40725 |
买入 |
| 09:39:19 |
5.31 |
132 |
40857 |
买入 |
| 09:39:22 |
5.31 |
135 |
40992 |
买入 |
| 09:39:25 |
5.31 |
367 |
41359 |
买入 |
| 09:39:28 |
5.31 |
31 |
41390 |
买入 |
| 09:39:31 |
5.31 |
670 |
42060 |
买入 |
| 09:39:34 |
5.31 |
21 |
42081 |
买入 |
| 09:39:37 |
5.3 |
90 |
42171 |
卖出 |
| 09:39:40 |
5.34 |
2013 |
44184 |
买入 |
| 09:39:43 |
5.31 |
48 |
44232 |
卖出 |
| 09:39:46 |
5.34 |
13 |
44245 |
买入 |
| 09:39:49 |
5.34 |
3 |
44248 |
买入 |
| 09:39:52 |
5.32 |
3 |
44251 |
卖出 |
| 09:39:55 |
5.34 |
86 |
44337 |
买入 |
| 09:39:58 |
5.32 |
41 |
44378 |
卖出 |
| 09:40:01 |
5.32 |
24 |
44402 |
卖出 |
| 09:40:04 |
5.32 |
28 |
44430 |
卖出 |
| 09:40:07 |
5.33 |
87 |
44517 |
买入 |
| 09:40:10 |
5.31 |
195 |
44712 |
卖出 |
| 09:40:13 |
5.32 |
10 |
44722 |
买入 |
| 09:40:16 |
5.32 |
5 |
44727 |
买入 |
| 09:40:19 |
5.33 |
95 |
44822 |
买入 |
| 09:40:22 |
5.33 |
31 |
44853 |
买入 |
| 09:40:25 |
5.32 |
108 |
44961 |
卖出 |
| 09:40:28 |
5.33 |
6 |
44967 |
买入 |
| 09:40:31 |
5.33 |
1 |
44968 |
买入 |
| 09:40:37 |
5.32 |
33 |
45001 |
卖出 |
| 09:40:40 |
5.32 |
79 |
45080 |
卖出 |
| 09:40:43 |
5.32 |
13 |
45093 |
卖出 |
| 09:40:46 |
5.32 |
37 |
45130 |
卖出 |
| 09:40:49 |
5.32 |
137 |
45267 |
卖出 |
| 09:40:52 |
5.32 |
63 |
45330 |
卖出 |
| 09:40:55 |
5.32 |
2 |
45332 |
卖出 |
| 09:40:58 |
5.32 |
94 |
45426 |
卖出 |
| 09:41:04 |
5.32 |
46 |
45472 |
卖出 |
| 09:41:07 |
5.32 |
1 |
45473 |
卖出 |
| 09:41:10 |
5.32 |
85 |
45558 |
买入 |
| 09:41:13 |
5.32 |
184 |
45742 |
卖出 |
| 09:41:16 |
5.32 |
73 |
45815 |
卖出 |
| 09:41:19 |
5.32 |
20 |
45835 |
卖出 |
| 09:41:25 |
5.32 |
40 |
45875 |
卖出 |
| 09:41:28 |
5.33 |
5 |
45880 |
买入 |
| 09:41:31 |
5.33 |
141 |
46021 |
买入 |
| 09:41:34 |
5.33 |
64 |
46085 |
买入 |
| 09:41:37 |
5.32 |
53 |
46138 |
卖出 |
| 09:41:40 |
5.33 |
31 |
46169 |
买入 |
| 09:41:43 |
5.32 |
40 |
46209 |
卖出 |
| 09:41:46 |
5.32 |
400 |
46609 |
卖出 |
| 09:41:52 |
5.33 |
5 |
46614 |
买入 |
| 09:41:55 |
5.32 |
51 |
46665 |
卖出 |
| 09:41:58 |
5.33 |
1 |
46666 |
买入 |
| 09:42:01 |
5.33 |
32 |
46698 |
买入 |
| 09:42:04 |
5.33 |
3 |
46701 |
买入 |
| 09:42:07 |
5.33 |
8 |
46709 |
买入 |
| 09:42:10 |
5.33 |
4 |
46713 |
买入 |
| 09:42:13 |
5.33 |
5 |
46718 |
买入 |
| 09:42:19 |
5.32 |
102 |
46820 |
卖出 |
| 09:42:25 |
5.33 |
5 |
46825 |
买入 |
| 09:42:28 |
5.33 |
58 |
46883 |
买入 |
| 09:42:31 |
5.33 |
34 |
46917 |
买入 |
| 09:42:34 |
5.33 |
8 |
46925 |
买入 |
| 09:42:37 |
5.32 |
100 |
47025 |
卖出 |
| 09:42:40 |
5.33 |
321 |
47346 |
买入 |
| 09:42:43 |
5.33 |
11 |
47357 |
买入 |
| 09:42:46 |
5.33 |
188 |
47545 |
买入 |