八一钢铁[600581]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
4.06 |
9 |
9 |
集合竞价 |
| 09:15:05 |
4.1 |
9 |
9 |
集合竞价 |
| 09:15:11 |
4.1 |
21 |
21 |
集合竞价 |
| 09:15:14 |
4.1 |
23 |
23 |
集合竞价 |
| 09:15:53 |
4.07 |
545 |
545 |
集合竞价 |
| 09:16:23 |
4.07 |
545 |
545 |
集合竞价 |
| 09:16:35 |
4.07 |
545 |
545 |
集合竞价 |
| 09:17:14 |
4.07 |
545 |
545 |
集合竞价 |
| 09:17:47 |
4.07 |
545 |
545 |
集合竞价 |
| 09:17:50 |
4.07 |
545 |
545 |
集合竞价 |
| 09:18:47 |
4.1 |
23 |
23 |
集合竞价 |
| 09:20:02 |
4.1 |
24 |
24 |
集合竞价 |
| 09:20:26 |
4.11 |
24 |
24 |
集合竞价 |
| 09:20:44 |
4.11 |
24 |
24 |
集合竞价 |
| 09:21:11 |
4.11 |
24 |
24 |
集合竞价 |
| 09:22:26 |
4.12 |
96 |
96 |
集合竞价 |
| 09:22:29 |
4.12 |
108 |
108 |
集合竞价 |
| 09:23:56 |
4.12 |
128 |
128 |
集合竞价 |
| 09:23:59 |
4.12 |
131 |
131 |
集合竞价 |
| 09:24:26 |
4.12 |
153 |
153 |
集合竞价 |
| 09:24:29 |
4.12 |
153 |
153 |
集合竞价 |
| 09:24:32 |
4.11 |
202 |
202 |
集合竞价 |
| 09:24:35 |
4.11 |
210 |
210 |
集合竞价 |
| 09:24:41 |
4.11 |
246 |
246 |
集合竞价 |
| 09:24:44 |
4.11 |
246 |
246 |
集合竞价 |
| 09:24:47 |
4.11 |
256 |
256 |
集合竞价 |
| 09:24:56 |
4.11 |
261 |
261 |
集合竞价 |
| 09:24:59 |
4.11 |
263 |
263 |
集合竞价 |
| 09:25:02 |
4.11 |
265 |
528 |
买入 |
| 09:30:05 |
4.11 |
51 |
579 |
买入 |
| 09:30:08 |
4.11 |
291 |
870 |
买入 |
| 09:30:11 |
4.11 |
261 |
1131 |
买入 |
| 09:30:14 |
4.11 |
143 |
1274 |
买入 |
| 09:30:17 |
4.12 |
55 |
1329 |
买入 |
| 09:30:20 |
4.12 |
232 |
1561 |
买入 |
| 09:30:23 |
4.12 |
32 |
1593 |
买入 |
| 09:30:26 |
4.12 |
11 |
1604 |
买入 |
| 09:30:29 |
4.12 |
12 |
1616 |
买入 |
| 09:30:32 |
4.12 |
10 |
1626 |
买入 |
| 09:30:35 |
4.11 |
34 |
1660 |
卖出 |
| 09:30:38 |
4.12 |
56 |
1716 |
买入 |
| 09:30:41 |
4.12 |
16 |
1732 |
买入 |
| 09:30:44 |
4.12 |
29 |
1761 |
买入 |
| 09:30:47 |
4.12 |
93 |
1854 |
买入 |
| 09:30:50 |
4.11 |
125 |
1979 |
卖出 |
| 09:30:53 |
4.12 |
15 |
1994 |
买入 |
| 09:31:02 |
4.12 |
7 |
2001 |
买入 |
| 09:31:05 |
4.11 |
87 |
2088 |
卖出 |
| 09:31:08 |
4.12 |
1075 |
3163 |
买入 |
| 09:31:11 |
4.12 |
537 |
3700 |
买入 |
| 09:31:14 |
4.12 |
124 |
3824 |
卖出 |
| 09:31:20 |
4.13 |
3 |
3827 |
买入 |
| 09:31:23 |
4.13 |
138 |
3965 |
买入 |
| 09:31:26 |
4.12 |
15 |
3980 |
卖出 |
| 09:31:32 |
4.13 |
6 |
3986 |
买入 |
| 09:31:35 |
4.12 |
30 |
4016 |
卖出 |
| 09:31:38 |
4.13 |
17 |
4033 |
买入 |
| 09:31:41 |
4.13 |
9 |
4042 |
买入 |
| 09:31:44 |
4.13 |
27 |
4069 |
买入 |
| 09:31:47 |
4.12 |
11 |
4080 |
卖出 |
| 09:31:50 |
4.13 |
11 |
4091 |
买入 |
| 09:31:53 |
4.13 |
2 |
4093 |
买入 |
| 09:31:56 |
4.13 |
15 |
4108 |
买入 |
| 09:31:59 |
4.12 |
11 |
4119 |
卖出 |
| 09:32:02 |
4.12 |
211 |
4330 |
卖出 |
| 09:32:05 |
4.13 |
11 |
4341 |
买入 |
| 09:32:08 |
4.13 |
3 |
4344 |
买入 |
| 09:32:11 |
4.13 |
145 |
4489 |
买入 |
| 09:32:14 |
4.13 |
1 |
4490 |
买入 |
| 09:32:17 |
4.13 |
134 |
4624 |
买入 |
| 09:32:20 |
4.12 |
580 |
5204 |
卖出 |
| 09:32:23 |
4.11 |
150 |
5354 |
卖出 |
| 09:32:29 |
4.12 |
52 |
5406 |
买入 |
| 09:32:32 |
4.12 |
3 |
5409 |
买入 |
| 09:32:35 |
4.12 |
6 |
5415 |
买入 |
| 09:32:41 |
4.12 |
107 |
5522 |
买入 |
| 09:32:44 |
4.12 |
10 |
5532 |
买入 |
| 09:32:47 |
4.11 |
2 |
5534 |
卖出 |
| 09:32:50 |
4.12 |
9 |
5543 |
买入 |
| 09:32:53 |
4.12 |
25 |
5568 |
买入 |
| 09:32:56 |
4.12 |
159 |
5727 |
买入 |
| 09:32:59 |
4.12 |
2 |
5729 |
卖出 |
| 09:33:02 |
4.13 |
17 |
5746 |
买入 |
| 09:33:05 |
4.13 |
51 |
5797 |
买入 |
| 09:33:08 |
4.13 |
29 |
5826 |
买入 |
| 09:33:11 |
4.13 |
31 |
5857 |
买入 |
| 09:33:14 |
4.13 |
530 |
6387 |
买入 |
| 09:33:17 |
4.13 |
378 |
6765 |
买入 |
| 09:33:20 |
4.13 |
51 |
6816 |
买入 |
| 09:33:23 |
4.13 |
151 |
6967 |
买入 |
| 09:33:26 |
4.13 |
105 |
7072 |
买入 |
| 09:33:29 |
4.13 |
3 |
7075 |
买入 |
| 09:33:32 |
4.13 |
6 |
7081 |
买入 |
| 09:33:35 |
4.13 |
2 |
7083 |
买入 |
| 09:33:41 |
4.13 |
22 |
7105 |
买入 |
| 09:33:44 |
4.13 |
11 |
7116 |
买入 |
| 09:33:47 |
4.13 |
5 |
7121 |
买入 |
| 09:33:50 |
4.13 |
3 |
7124 |
买入 |
| 09:33:53 |
4.13 |
14 |
7138 |
买入 |
| 09:33:56 |
4.13 |
89 |
7227 |
买入 |
| 09:33:59 |
4.13 |
55 |
7282 |
买入 |
| 09:34:02 |
4.13 |
149 |
7431 |
买入 |
| 09:34:05 |
4.13 |
86 |
7517 |
买入 |
| 09:34:08 |
4.14 |
3 |
7520 |
买入 |
| 09:34:11 |
4.14 |
9 |
7529 |
买入 |
| 09:34:14 |
4.14 |
21 |
7550 |
买入 |
| 09:34:17 |
4.14 |
29 |
7579 |
买入 |
| 09:34:20 |
4.14 |
4 |
7583 |
买入 |
| 09:34:23 |
4.14 |
20 |
7603 |
买入 |
| 09:34:26 |
4.14 |
62 |
7665 |
买入 |
| 09:34:29 |
4.14 |
198 |
7863 |
买入 |
| 09:34:32 |
4.14 |
8 |
7871 |
买入 |
| 09:34:38 |
4.14 |
16 |
7887 |
买入 |
| 09:34:41 |
4.14 |
5 |
7892 |
买入 |
| 09:34:44 |
4.14 |
1 |
7893 |
买入 |
| 09:34:47 |
4.14 |
2 |
7895 |
买入 |
| 09:34:50 |
4.14 |
53 |
7948 |
买入 |
| 09:34:53 |
4.14 |
42 |
7990 |
买入 |
| 09:34:59 |
4.14 |
1 |
7991 |
买入 |
| 09:35:02 |
4.14 |
3 |
7994 |
买入 |
| 09:35:05 |
4.15 |
265 |
8259 |
买入 |
| 09:35:08 |
4.15 |
54 |
8313 |
买入 |
| 09:35:11 |
4.15 |
53 |
8366 |
买入 |
| 09:35:14 |
4.15 |
76 |
8442 |
买入 |
| 09:35:17 |
4.15 |
107 |
8549 |
买入 |
| 09:35:20 |
4.16 |
782 |
9331 |
买入 |
| 09:35:23 |
4.15 |
89 |
9420 |
卖出 |
| 09:35:26 |
4.15 |
145 |
9565 |
卖出 |
| 09:35:29 |
4.16 |
32 |
9597 |
买入 |
| 09:35:32 |
4.16 |
470 |
10067 |
买入 |
| 09:35:35 |
4.16 |
312 |
10379 |
买入 |
| 09:35:38 |
4.16 |
55 |
10434 |
买入 |
| 09:35:41 |
4.16 |
148 |
10582 |
买入 |
| 09:35:44 |
4.16 |
114 |
10696 |
买入 |
| 09:35:47 |
4.16 |
131 |
10827 |
买入 |
| 09:35:50 |
4.16 |
35 |
10862 |
买入 |
| 09:35:53 |
4.16 |
85 |
10947 |
买入 |
| 09:35:59 |
4.16 |
8 |
10955 |
买入 |
| 09:36:05 |
4.16 |
220 |
11175 |
买入 |
| 09:36:08 |
4.15 |
14 |
11189 |
卖出 |
| 09:36:11 |
4.16 |
3 |
11192 |
买入 |
| 09:36:14 |
4.16 |
3 |
11195 |
买入 |
| 09:36:20 |
4.16 |
17 |
11212 |
买入 |
| 09:36:23 |
4.16 |
7 |
11219 |
买入 |
| 09:36:26 |
4.16 |
1041 |
12260 |
买入 |
| 09:36:29 |
4.17 |
36 |
12296 |
买入 |
| 09:36:32 |
4.17 |
52 |
12348 |
买入 |
| 09:36:35 |
4.17 |
15 |
12363 |
买入 |
| 09:36:38 |
4.17 |
7 |
12370 |
买入 |
| 09:36:41 |
4.16 |
4 |
12374 |
卖出 |
| 09:36:44 |
4.16 |
43 |
12417 |
卖出 |
| 09:36:47 |
4.16 |
4 |
12421 |
卖出 |
| 09:36:50 |
4.17 |
72 |
12493 |
买入 |
| 09:36:53 |
4.17 |
17 |
12510 |
买入 |
| 09:36:56 |
4.17 |
35 |
12545 |
买入 |
| 09:36:59 |
4.17 |
36 |
12581 |
买入 |
| 09:37:02 |
4.17 |
3 |
12584 |
买入 |
| 09:37:05 |
4.16 |
877 |
13461 |
卖出 |
| 09:37:08 |
4.16 |
166 |
13627 |
买入 |
| 09:37:11 |
4.16 |
19 |
13646 |
买入 |
| 09:37:14 |
4.16 |
94 |
13740 |
买入 |
| 09:37:17 |
4.15 |
38 |
13778 |
卖出 |
| 09:37:20 |
4.16 |
1101 |
14879 |
买入 |
| 09:37:23 |
4.16 |
169 |
15048 |
卖出 |
| 09:37:26 |
4.17 |
23 |
15071 |
买入 |
| 09:37:29 |
4.16 |
30 |
15101 |
卖出 |
| 09:37:32 |
4.17 |
3 |
15104 |
买入 |
| 09:37:35 |
4.17 |
1 |
15105 |
买入 |
| 09:37:38 |
4.16 |
91 |
15196 |
卖出 |
| 09:37:41 |
4.17 |
1672 |
16868 |
买入 |
| 09:37:44 |
4.17 |
33 |
16901 |
买入 |
| 09:37:47 |
4.17 |
3 |
16904 |
买入 |
| 09:37:50 |
4.17 |
12 |
16916 |
买入 |
| 09:37:56 |
4.16 |
1 |
16917 |
卖出 |
| 09:37:59 |
4.17 |
13 |
16930 |
买入 |
| 09:38:02 |
4.17 |
24 |
16954 |
买入 |
| 09:38:05 |
4.17 |
3 |
16957 |
买入 |
| 09:38:08 |
4.17 |
6 |
16963 |
买入 |
| 09:38:11 |
4.17 |
1 |
16964 |
买入 |
| 09:38:14 |
4.16 |
1 |
16965 |
卖出 |
| 09:38:17 |
4.16 |
7 |
16972 |
卖出 |
| 09:38:20 |
4.17 |
34 |
17006 |
买入 |
| 09:38:23 |
4.16 |
11 |
17017 |
卖出 |
| 09:38:26 |
4.16 |
58 |
17075 |
卖出 |
| 09:38:29 |
4.16 |
143 |
17218 |
卖出 |
| 09:38:32 |
4.16 |
3 |
17221 |
卖出 |
| 09:38:35 |
4.16 |
1 |
17222 |
卖出 |
| 09:38:38 |
4.16 |
709 |
17931 |
卖出 |
| 09:38:41 |
4.16 |
106 |
18037 |
买入 |
| 09:38:44 |
4.15 |
4 |
18041 |
卖出 |
| 09:38:47 |
4.16 |
7 |
18048 |
买入 |
| 09:38:50 |
4.16 |
121 |
18169 |
买入 |
| 09:38:53 |
4.16 |
19 |
18188 |
买入 |
| 09:38:56 |
4.16 |
13 |
18201 |
买入 |
| 09:39:02 |
4.15 |
2 |
18203 |
卖出 |
| 09:39:08 |
4.16 |
49 |
18252 |
买入 |
| 09:39:11 |
4.16 |
29 |
18281 |
买入 |
| 09:39:14 |
4.17 |
707 |
18988 |
买入 |
| 09:39:17 |
4.16 |
11 |
18999 |
卖出 |
| 09:39:20 |
4.16 |
123 |
19122 |
卖出 |
| 09:39:23 |
4.17 |
11 |
19133 |
买入 |
| 09:39:26 |
4.16 |
32 |
19165 |
卖出 |
| 09:39:29 |
4.17 |
43 |
19208 |
买入 |
| 09:39:32 |
4.16 |
146 |
19354 |
卖出 |
| 09:39:35 |
4.16 |
69 |
19423 |
卖出 |
| 09:39:38 |
4.16 |
80 |
19503 |
卖出 |
| 09:39:41 |
4.17 |
43 |
19546 |
买入 |
| 09:39:44 |
4.16 |
1 |
19547 |
卖出 |
| 09:39:47 |
4.16 |
7 |
19554 |
卖出 |
| 09:39:50 |
4.16 |
20 |
19574 |
卖出 |
| 09:39:53 |
4.16 |
31 |
19605 |
买入 |
| 09:39:59 |
4.16 |
7 |
19612 |
买入 |
| 09:40:02 |
4.16 |
10 |
19622 |
买入 |
| 09:40:05 |
4.15 |
81 |
19703 |
卖出 |
| 09:40:08 |
4.16 |
5 |
19708 |
买入 |
| 09:40:11 |
4.16 |
37 |
19745 |
买入 |
| 09:40:14 |
4.16 |
16 |
19761 |
买入 |
| 09:40:17 |
4.16 |
31 |
19792 |
买入 |
| 09:40:20 |
4.16 |
44 |
19836 |
买入 |
| 09:40:23 |
4.15 |
291 |
20127 |
卖出 |
| 09:40:26 |
4.16 |
59 |
20186 |
买入 |
| 09:40:29 |
4.16 |
20 |
20206 |
买入 |
| 09:40:35 |
4.15 |
4 |
20210 |
卖出 |
| 09:40:38 |
4.16 |
23 |
20233 |
买入 |
| 09:40:41 |
4.15 |
120 |
20353 |
卖出 |
| 09:40:47 |
4.16 |
3 |
20356 |
买入 |
| 09:40:50 |
4.15 |
2112 |
22468 |
卖出 |
| 09:40:53 |
4.15 |
62 |
22530 |
卖出 |
| 09:40:56 |
4.15 |
54 |
22584 |
卖出 |
| 09:40:59 |
4.15 |
3 |
22587 |
买入 |
| 09:41:02 |
4.15 |
100 |
22687 |
买入 |
| 09:41:05 |
4.14 |
14 |
22701 |
卖出 |
| 09:41:08 |
4.15 |
36 |
22737 |
买入 |
| 09:41:11 |
4.14 |
2 |
22739 |
卖出 |
| 09:41:14 |
4.15 |
2 |
22741 |
买入 |
| 09:41:17 |
4.14 |
1 |
22742 |
卖出 |
| 09:41:20 |
4.15 |
1 |
22743 |
买入 |
| 09:41:23 |
4.15 |
106 |
22849 |
买入 |
| 09:41:26 |
4.15 |
3 |
22852 |
买入 |
| 09:41:29 |
4.15 |
2 |
22854 |
买入 |
| 09:41:32 |
4.14 |
448 |
23302 |
卖出 |
| 09:41:35 |
4.15 |
3 |
23305 |
买入 |
| 09:41:38 |
4.15 |
3 |
23308 |
买入 |
| 09:41:44 |
4.15 |
7 |
23315 |
买入 |
| 09:41:47 |
4.15 |
3 |
23318 |
买入 |
| 09:41:50 |
4.14 |
3 |
23321 |
卖出 |
| 09:41:53 |
4.15 |
461 |
23782 |
买入 |
| 09:41:56 |
4.15 |
11 |
23793 |
买入 |
| 09:41:59 |
4.15 |
5 |
23798 |
买入 |
| 09:42:02 |
4.14 |
1 |
23799 |
卖出 |
| 09:42:05 |
4.15 |
3 |
23802 |
买入 |
| 09:42:08 |
4.15 |
10 |
23812 |
买入 |
| 09:42:11 |
4.14 |
3 |
23815 |
卖出 |
| 09:42:14 |
4.14 |
2 |
23817 |
卖出 |
| 09:42:17 |
4.15 |
8 |
23825 |
买入 |
| 09:42:20 |
4.15 |
83 |
23908 |
买入 |
| 09:42:23 |
4.14 |
200 |
24108 |
卖出 |
| 09:42:26 |
4.14 |
6 |
24114 |
卖出 |
| 09:42:29 |
4.14 |
174 |
24288 |
卖出 |
| 09:42:32 |
4.14 |
65 |
24353 |
卖出 |
| 09:42:35 |
4.14 |
170 |
24523 |
卖出 |
| 09:42:38 |
4.13 |
79 |
24602 |
卖出 |
| 09:42:41 |
4.14 |
18 |
24620 |
买入 |
| 09:42:44 |
4.13 |
1 |
24621 |
卖出 |
| 09:42:47 |
4.13 |
3 |
24624 |
卖出 |
| 09:42:50 |
4.13 |
11 |
24635 |
卖出 |
| 09:42:53 |
4.14 |
3 |
24638 |
买入 |
| 09:42:59 |
4.14 |
11 |
24649 |
买入 |
| 09:43:02 |
4.14 |
16 |
24665 |
买入 |
| 09:43:05 |
4.14 |
8 |
24673 |
买入 |
| 09:43:08 |
4.14 |
30 |
24703 |
买入 |
| 09:43:11 |
4.15 |
31 |
24734 |
买入 |
| 09:43:17 |
4.15 |
5 |
24739 |
买入 |
| 09:43:23 |
4.15 |
5 |
24744 |
买入 |
| 09:43:29 |
4.15 |
3 |
24747 |
买入 |
| 09:43:35 |
4.15 |
13 |
24760 |
买入 |
| 09:43:38 |
4.14 |
15 |
24775 |
卖出 |
| 09:43:41 |
4.15 |
8 |
24783 |
买入 |
| 09:43:44 |
4.15 |
22 |
24805 |
买入 |
| 09:43:47 |
4.14 |
2 |
24807 |
卖出 |
| 09:43:50 |
4.15 |
44 |
24851 |
买入 |
| 09:43:53 |
4.14 |
21 |
24872 |
卖出 |
| 09:43:56 |
4.15 |
8 |
24880 |
买入 |
| 09:43:59 |
4.14 |
6 |
24886 |
卖出 |
| 09:44:02 |
4.15 |
20 |
24906 |
买入 |
| 09:44:05 |
4.14 |
226 |
25132 |
卖出 |
| 09:44:11 |
4.14 |
2 |
25134 |
卖出 |
| 09:44:20 |
4.14 |
2 |
25136 |
卖出 |
| 09:44:23 |
4.14 |
11 |
25147 |
卖出 |
| 09:44:32 |
4.15 |
227 |
25374 |
买入 |
| 09:44:35 |
4.14 |
3 |
25377 |
卖出 |
| 09:44:38 |
4.15 |
2 |
25379 |
买入 |
| 09:44:41 |
4.15 |
1 |
25380 |
买入 |
| 09:44:44 |
4.15 |
17 |
25397 |
买入 |
| 09:44:47 |
4.15 |
20 |
25417 |
买入 |
| 09:44:50 |
4.14 |
14 |
25431 |
卖出 |
| 09:44:53 |
4.14 |
1 |
25432 |
卖出 |
| 09:44:56 |
4.14 |
9 |
25441 |
卖出 |
| 09:45:02 |
4.14 |
1 |
25442 |
卖出 |
| 09:45:05 |
4.15 |
3 |
25445 |
买入 |