株冶集团[600961]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.48 |
2 |
2 |
集合竞价 |
| 09:15:06 |
8.68 |
8 |
8 |
集合竞价 |
| 09:15:09 |
8.67 |
10 |
10 |
集合竞价 |
| 09:15:36 |
8.65 |
10 |
10 |
集合竞价 |
| 09:15:54 |
8.67 |
10 |
10 |
集合竞价 |
| 09:16:06 |
8.65 |
10 |
10 |
集合竞价 |
| 09:17:18 |
8.8 |
38 |
38 |
集合竞价 |
| 09:18:03 |
8.65 |
10 |
10 |
集合竞价 |
| 09:18:27 |
8.51 |
48 |
48 |
集合竞价 |
| 09:18:51 |
8.51 |
58 |
58 |
集合竞价 |
| 09:19:06 |
8.51 |
58 |
58 |
集合竞价 |
| 09:19:12 |
8.6 |
16 |
16 |
集合竞价 |
| 09:20:42 |
8.65 |
20 |
20 |
集合竞价 |
| 09:22:00 |
8.5 |
115 |
115 |
集合竞价 |
| 09:22:30 |
8.5 |
118 |
118 |
集合竞价 |
| 09:23:06 |
8.5 |
127 |
127 |
集合竞价 |
| 09:23:09 |
8.5 |
127 |
127 |
集合竞价 |
| 09:23:15 |
8.5 |
127 |
127 |
集合竞价 |
| 09:23:36 |
8.5 |
127 |
127 |
集合竞价 |
| 09:23:39 |
8.5 |
127 |
127 |
集合竞价 |
| 09:24:03 |
8.5 |
127 |
127 |
集合竞价 |
| 09:24:06 |
8.5 |
127 |
127 |
集合竞价 |
| 09:24:09 |
8.5 |
127 |
127 |
集合竞价 |
| 09:24:18 |
8.5 |
195 |
195 |
集合竞价 |
| 09:24:33 |
8.5 |
292 |
292 |
集合竞价 |
| 09:24:42 |
8.5 |
295 |
295 |
集合竞价 |
| 09:24:48 |
8.5 |
345 |
345 |
集合竞价 |
| 09:24:51 |
8.5 |
345 |
345 |
集合竞价 |
| 09:24:54 |
8.5 |
345 |
345 |
集合竞价 |
| 09:24:57 |
8.5 |
345 |
345 |
集合竞价 |
| 09:25:00 |
8.51 |
355 |
700 |
卖出 |
| 09:30:00 |
8.5 |
15 |
715 |
卖出 |
| 09:30:03 |
8.6 |
59 |
774 |
买入 |
| 09:30:07 |
8.6 |
108 |
882 |
卖出 |
| 09:30:09 |
8.6 |
839 |
1721 |
卖出 |
| 09:30:12 |
8.52 |
100 |
1821 |
卖出 |
| 09:30:15 |
8.53 |
20 |
1841 |
卖出 |
| 09:30:18 |
8.6 |
70 |
1911 |
买入 |
| 09:30:21 |
8.62 |
26 |
1937 |
买入 |
| 09:30:24 |
8.62 |
4 |
1941 |
卖出 |
| 09:30:27 |
8.62 |
3 |
1944 |
卖出 |
| 09:30:30 |
8.62 |
4 |
1948 |
卖出 |
| 09:30:33 |
8.61 |
25 |
1973 |
卖出 |
| 09:30:36 |
8.61 |
37 |
2010 |
买入 |
| 09:30:39 |
8.61 |
11 |
2021 |
买入 |
| 09:30:42 |
8.61 |
5 |
2026 |
卖出 |
| 09:30:48 |
8.61 |
40 |
2066 |
卖出 |
| 09:30:57 |
8.63 |
2 |
2068 |
买入 |
| 09:31:06 |
8.63 |
5 |
2073 |
买入 |
| 09:31:09 |
8.64 |
28 |
2101 |
买入 |
| 09:31:12 |
8.64 |
15 |
2116 |
买入 |
| 09:31:15 |
8.63 |
67 |
2183 |
卖出 |
| 09:31:18 |
8.63 |
16 |
2199 |
卖出 |
| 09:31:21 |
8.61 |
14 |
2213 |
卖出 |
| 09:31:24 |
8.63 |
8 |
2221 |
买入 |
| 09:31:27 |
8.61 |
4 |
2225 |
卖出 |
| 09:31:31 |
8.6 |
147 |
2372 |
卖出 |
| 09:31:34 |
8.58 |
9 |
2381 |
卖出 |
| 09:31:36 |
8.61 |
3 |
2384 |
买入 |
| 09:31:39 |
8.61 |
4 |
2388 |
买入 |
| 09:31:48 |
8.61 |
20 |
2408 |
买入 |
| 09:31:51 |
8.58 |
2 |
2410 |
卖出 |
| 09:31:54 |
8.6 |
16 |
2426 |
买入 |
| 09:31:57 |
8.58 |
58 |
2484 |
卖出 |
| 09:32:00 |
8.6 |
1 |
2485 |
买入 |
| 09:32:03 |
8.6 |
1 |
2486 |
买入 |
| 09:32:06 |
8.61 |
81 |
2567 |
买入 |
| 09:32:09 |
8.63 |
7 |
2574 |
买入 |
| 09:32:12 |
8.63 |
1 |
2575 |
买入 |
| 09:32:15 |
8.63 |
2 |
2577 |
买入 |
| 09:32:19 |
8.63 |
5 |
2582 |
买入 |
| 09:32:21 |
8.61 |
35 |
2617 |
卖出 |
| 09:32:24 |
8.61 |
8 |
2625 |
卖出 |
| 09:32:27 |
8.62 |
3 |
2628 |
买入 |
| 09:32:30 |
8.62 |
2 |
2630 |
买入 |
| 09:32:39 |
8.62 |
1 |
2631 |
买入 |
| 09:32:45 |
8.61 |
46 |
2677 |
卖出 |
| 09:32:48 |
8.62 |
1 |
2678 |
买入 |
| 09:32:54 |
8.61 |
24 |
2702 |
卖出 |
| 09:32:57 |
8.61 |
1 |
2703 |
买入 |
| 09:33:00 |
8.61 |
32 |
2735 |
买入 |
| 09:33:03 |
8.61 |
14 |
2749 |
买入 |
| 09:33:06 |
8.61 |
51 |
2800 |
买入 |
| 09:33:12 |
8.61 |
15 |
2815 |
买入 |
| 09:33:15 |
8.61 |
1 |
2816 |
买入 |
| 09:33:21 |
8.6 |
65 |
2881 |
卖出 |
| 09:33:24 |
8.6 |
1 |
2882 |
买入 |
| 09:33:30 |
8.6 |
28 |
2910 |
买入 |
| 09:33:36 |
8.62 |
45 |
2955 |
买入 |
| 09:33:39 |
8.62 |
6 |
2961 |
买入 |
| 09:33:42 |
8.62 |
1 |
2962 |
卖出 |
| 09:33:45 |
8.62 |
1 |
2963 |
卖出 |
| 09:33:48 |
8.62 |
1 |
2964 |
卖出 |
| 09:33:51 |
8.62 |
410 |
3374 |
卖出 |
| 09:33:54 |
8.62 |
7 |
3381 |
买入 |
| 09:33:57 |
8.61 |
5 |
3386 |
买入 |
| 09:34:01 |
8.58 |
462 |
3848 |
卖出 |
| 09:34:03 |
8.58 |
256 |
4104 |
买入 |
| 09:34:07 |
8.59 |
23 |
4127 |
卖出 |
| 09:34:15 |
8.61 |
20 |
4147 |
买入 |
| 09:34:18 |
8.61 |
2 |
4149 |
买入 |
| 09:34:21 |
8.59 |
42 |
4191 |
卖出 |
| 09:34:24 |
8.59 |
24 |
4215 |
买入 |
| 09:34:27 |
8.62 |
108 |
4323 |
买入 |
| 09:34:42 |
8.62 |
10 |
4333 |
买入 |
| 09:34:45 |
8.63 |
16 |
4349 |
买入 |
| 09:34:48 |
8.63 |
7 |
4356 |
买入 |
| 09:35:09 |
8.64 |
2 |
4358 |
买入 |
| 09:35:13 |
8.64 |
2 |
4360 |
买入 |
| 09:35:15 |
8.64 |
7 |
4367 |
买入 |
| 09:35:21 |
8.63 |
5 |
4372 |
卖出 |
| 09:35:24 |
8.64 |
51 |
4423 |
买入 |
| 09:35:33 |
8.64 |
19 |
4442 |
买入 |
| 09:35:36 |
8.64 |
2 |
4444 |
买入 |
| 09:35:39 |
8.64 |
7 |
4451 |
买入 |
| 09:35:45 |
8.64 |
86 |
4537 |
买入 |
| 09:36:00 |
8.64 |
10 |
4547 |
买入 |
| 09:36:03 |
8.64 |
1 |
4548 |
卖出 |
| 09:36:15 |
8.65 |
10 |
4558 |
买入 |
| 09:36:18 |
8.64 |
18 |
4576 |
卖出 |
| 09:36:24 |
8.65 |
94 |
4670 |
买入 |
| 09:36:27 |
8.64 |
43 |
4713 |
卖出 |
| 09:36:39 |
8.65 |
3 |
4716 |
买入 |
| 09:36:48 |
8.65 |
15 |
4731 |
买入 |
| 09:36:51 |
8.66 |
58 |
4789 |
买入 |
| 09:36:54 |
8.65 |
13 |
4802 |
卖出 |
| 09:37:12 |
8.66 |
138 |
4940 |
买入 |
| 09:37:15 |
8.67 |
50 |
4990 |
买入 |
| 09:37:18 |
8.67 |
1 |
4991 |
卖出 |
| 09:37:21 |
8.67 |
2 |
4993 |
卖出 |
| 09:37:27 |
8.67 |
1 |
4994 |
买入 |
| 09:37:31 |
8.67 |
32 |
5026 |
买入 |
| 09:37:36 |
8.67 |
2 |
5028 |
卖出 |
| 09:37:39 |
8.72 |
243 |
5271 |
买入 |
| 09:37:42 |
8.69 |
160 |
5431 |
卖出 |
| 09:37:45 |
8.69 |
3 |
5434 |
买入 |
| 09:37:51 |
8.69 |
14 |
5448 |
买入 |
| 09:37:58 |
8.68 |
10 |
5458 |
卖出 |
| 09:38:04 |
8.73 |
104 |
5562 |
买入 |
| 09:38:06 |
8.72 |
361 |
5923 |
卖出 |
| 09:38:09 |
8.72 |
5 |
5928 |
卖出 |
| 09:38:15 |
8.73 |
21 |
5949 |
买入 |
| 09:38:18 |
8.73 |
17 |
5966 |
卖出 |
| 09:38:22 |
8.73 |
2 |
5968 |
卖出 |
| 09:38:27 |
8.74 |
5 |
5973 |
买入 |
| 09:38:33 |
8.74 |
48 |
6021 |
买入 |
| 09:38:36 |
8.74 |
20 |
6041 |
买入 |
| 09:38:39 |
8.74 |
17 |
6058 |
卖出 |
| 09:38:42 |
8.74 |
101 |
6159 |
卖出 |
| 09:38:45 |
8.74 |
8 |
6167 |
卖出 |
| 09:38:48 |
8.74 |
6 |
6173 |
买入 |
| 09:38:51 |
8.74 |
51 |
6224 |
买入 |
| 09:38:54 |
8.74 |
70 |
6294 |
卖出 |
| 09:38:57 |
8.74 |
55 |
6349 |
卖出 |
| 09:39:00 |
8.74 |
43 |
6392 |
卖出 |
| 09:39:03 |
8.73 |
13 |
6405 |
卖出 |
| 09:39:06 |
8.78 |
201 |
6606 |
买入 |
| 09:39:12 |
8.74 |
5 |
6611 |
卖出 |
| 09:39:18 |
8.76 |
8 |
6619 |
买入 |
| 09:39:21 |
8.74 |
4 |
6623 |
卖出 |
| 09:39:27 |
8.74 |
10 |
6633 |
卖出 |
| 09:39:30 |
8.74 |
14 |
6647 |
卖出 |
| 09:39:33 |
8.76 |
82 |
6729 |
买入 |
| 09:39:42 |
8.75 |
50 |
6779 |
买入 |
| 09:39:45 |
8.75 |
5 |
6784 |
买入 |
| 09:39:54 |
8.73 |
46 |
6830 |
卖出 |
| 09:39:57 |
8.73 |
3 |
6833 |
卖出 |
| 09:40:03 |
8.73 |
2 |
6835 |
卖出 |
| 09:40:06 |
8.73 |
10 |
6845 |
卖出 |
| 09:40:09 |
8.73 |
13 |
6858 |
卖出 |
| 09:40:12 |
8.73 |
1 |
6859 |
卖出 |
| 09:40:21 |
8.73 |
1 |
6860 |
卖出 |
| 09:40:36 |
8.72 |
8 |
6868 |
卖出 |
| 09:40:39 |
8.74 |
13 |
6881 |
买入 |
| 09:40:42 |
8.72 |
5 |
6886 |
卖出 |
| 09:40:46 |
8.72 |
1 |
6887 |
卖出 |
| 09:40:48 |
8.72 |
4 |
6891 |
卖出 |
| 09:40:51 |
8.72 |
2 |
6893 |
卖出 |
| 09:40:54 |
8.72 |
3 |
6896 |
卖出 |
| 09:40:57 |
8.72 |
2 |
6898 |
卖出 |
| 09:41:00 |
8.71 |
33 |
6931 |
卖出 |
| 09:41:06 |
8.71 |
1 |
6932 |
卖出 |
| 09:41:09 |
8.71 |
1 |
6933 |
卖出 |
| 09:41:13 |
8.71 |
2 |
6935 |
卖出 |
| 09:41:15 |
8.72 |
24 |
6959 |
买入 |
| 09:41:18 |
8.7 |
59 |
7018 |
卖出 |
| 09:41:21 |
8.7 |
34 |
7052 |
卖出 |
| 09:41:33 |
8.68 |
6 |
7058 |
卖出 |
| 09:41:51 |
8.7 |
6 |
7064 |
买入 |
| 09:41:54 |
8.69 |
564 |
7628 |
卖出 |
| 09:42:00 |
8.7 |
18 |
7646 |
买入 |
| 09:42:03 |
8.7 |
33 |
7679 |
卖出 |
| 09:42:06 |
8.72 |
26 |
7705 |
买入 |
| 09:42:09 |
8.74 |
21 |
7726 |
买入 |
| 09:42:30 |
8.74 |
138 |
7864 |
买入 |
| 09:43:00 |
8.71 |
2 |
7866 |
卖出 |
| 09:43:03 |
8.71 |
1 |
7867 |
卖出 |
| 09:43:09 |
8.73 |
1 |
7868 |
买入 |
| 09:43:12 |
8.71 |
10 |
7878 |
卖出 |
| 09:43:18 |
8.73 |
22 |
7900 |
买入 |
| 09:43:21 |
8.73 |
135 |
8035 |
卖出 |
| 09:43:24 |
8.73 |
8 |
8043 |
卖出 |
| 09:43:27 |
8.71 |
2 |
8045 |
卖出 |
| 09:43:33 |
8.73 |
3 |
8048 |
买入 |
| 09:43:45 |
8.73 |
10 |
8058 |
买入 |
| 09:43:48 |
8.73 |
15 |
8073 |
买入 |
| 09:44:00 |
8.75 |
169 |
8242 |
买入 |
| 09:44:03 |
8.75 |
80 |
8322 |
卖出 |
| 09:44:06 |
8.75 |
1 |
8323 |
卖出 |
| 09:44:09 |
8.75 |
2 |
8325 |
卖出 |
| 09:44:12 |
8.75 |
1 |
8326 |
卖出 |
| 09:44:15 |
8.75 |
24 |
8350 |
卖出 |
| 09:44:18 |
8.75 |
12 |
8362 |
卖出 |
| 09:44:21 |
8.76 |
13 |
8375 |
买入 |
| 09:44:30 |
8.76 |
7 |
8382 |
买入 |
| 09:44:33 |
8.75 |
1 |
8383 |
卖出 |
| 09:44:36 |
8.74 |
24 |
8407 |
卖出 |
| 09:44:45 |
8.76 |
102 |
8509 |
买入 |
| 09:44:48 |
8.76 |
1 |
8510 |
卖出 |
| 09:44:51 |
8.76 |
5 |
8515 |
卖出 |
| 09:45:13 |
8.75 |
72 |
8587 |
卖出 |
| 09:45:15 |
8.76 |
4 |
8591 |
买入 |
| 09:45:21 |
8.75 |
15 |
8606 |
卖出 |
| 09:45:36 |
8.74 |
23 |
8629 |
卖出 |
| 09:45:39 |
8.75 |
24 |
8653 |
买入 |
| 09:45:45 |
8.75 |
1 |
8654 |
买入 |
| 09:45:54 |
8.75 |
100 |
8754 |
买入 |
| 09:45:57 |
8.74 |
20 |
8774 |
卖出 |
| 09:46:00 |
8.75 |
109 |
8883 |
买入 |
| 09:46:03 |
8.75 |
151 |
9034 |
买入 |
| 09:46:06 |
8.75 |
30 |
9064 |
卖出 |
| 09:46:09 |
8.76 |
686 |
9750 |
买入 |
| 09:46:12 |
8.79 |
343 |
10093 |
买入 |
| 09:46:15 |
8.79 |
526 |
10619 |
买入 |
| 09:46:21 |
8.8 |
4 |
10623 |
买入 |
| 09:46:27 |
8.8 |
38 |
10661 |
买入 |
| 09:46:30 |
8.79 |
302 |
10963 |
卖出 |
| 09:46:33 |
8.8 |
10 |
10973 |
买入 |
| 09:46:39 |
8.79 |
8 |
10981 |
买入 |
| 09:46:43 |
8.79 |
1 |
10982 |
买入 |
| 09:46:45 |
8.79 |
5 |
10987 |
买入 |
| 09:46:51 |
8.78 |
6 |
10993 |
卖出 |
| 09:46:54 |
8.8 |
100 |
11093 |
买入 |
| 09:46:57 |
8.79 |
6 |
11099 |
买入 |
| 09:47:06 |
8.8 |
2 |
11101 |
买入 |
| 09:47:09 |
8.8 |
67 |
11168 |
买入 |
| 09:47:12 |
8.8 |
100 |
11268 |
买入 |
| 09:47:15 |
8.81 |
732 |
12000 |
买入 |
| 09:47:19 |
8.8 |
44 |
12044 |
卖出 |
| 09:47:21 |
8.8 |
149 |
12193 |
买入 |
| 09:47:25 |
8.8 |
13 |
12206 |
买入 |
| 09:47:37 |
8.81 |
11 |
12217 |
买入 |
| 09:47:43 |
8.81 |
48 |
12265 |
卖出 |
| 09:47:45 |
8.81 |
26 |
12291 |
卖出 |
| 09:47:48 |
8.82 |
4 |
12295 |
买入 |
| 09:47:51 |
8.81 |
20 |
12315 |
卖出 |
| 09:47:54 |
8.81 |
2 |
12317 |
卖出 |
| 09:47:57 |
8.82 |
112 |
12429 |
买入 |
| 09:48:15 |
8.8 |
5 |
12434 |
卖出 |
| 09:48:21 |
8.8 |
39 |
12473 |
卖出 |
| 09:48:33 |
8.79 |
7 |
12480 |
卖出 |
| 09:48:37 |
8.79 |
27 |
12507 |
卖出 |
| 09:48:39 |
8.79 |
10 |
12517 |
卖出 |
| 09:48:43 |
8.79 |
13 |
12530 |
卖出 |
| 09:48:45 |
8.79 |
1 |
12531 |
卖出 |
| 09:48:48 |
8.79 |
44 |
12575 |
卖出 |
| 09:48:51 |
8.79 |
59 |
12634 |
卖出 |
| 09:48:54 |
8.79 |
42 |
12676 |
买入 |
| 09:48:57 |
8.79 |
5 |
12681 |
卖出 |
| 09:49:06 |
8.79 |
101 |
12782 |
卖出 |
| 09:49:09 |
8.81 |
69 |
12851 |
买入 |
| 09:49:12 |
8.82 |
141 |
12992 |
买入 |
| 09:49:15 |
8.82 |
20 |
13012 |
买入 |
| 09:49:18 |
8.83 |
177 |
13189 |
买入 |
| 09:49:21 |
8.83 |
10 |
13199 |
卖出 |
| 09:49:27 |
8.83 |
6 |
13205 |
卖出 |
| 09:49:30 |
8.83 |
10 |
13215 |
买入 |
| 09:49:37 |
8.83 |
22 |
13237 |
买入 |
| 09:49:45 |
8.83 |
47 |
13284 |
卖出 |
| 09:50:03 |
8.83 |
8 |
13292 |
买入 |
| 09:50:06 |
8.83 |
2 |
13294 |
卖出 |
| 09:50:09 |
8.82 |
6 |
13300 |
卖出 |
| 09:50:12 |
8.82 |
69 |
13369 |
卖出 |
| 09:50:18 |
8.82 |
10 |
13379 |
买入 |
| 09:50:24 |
8.81 |
1 |
13380 |
卖出 |
| 09:50:27 |
8.82 |
227 |
13607 |
买入 |
| 09:50:31 |
8.83 |
2 |
13609 |
买入 |
| 09:50:33 |
8.83 |
1 |
13610 |
卖出 |
| 09:50:36 |
8.83 |
71 |
13681 |
卖出 |
| 09:50:39 |
8.83 |
32 |
13713 |
卖出 |
| 09:50:42 |
8.83 |
3 |
13716 |
买入 |
| 09:50:46 |
8.83 |
8 |
13724 |
买入 |
| 09:50:57 |
8.83 |
70 |
13794 |
买入 |
| 09:51:03 |
8.83 |
105 |
13899 |
买入 |
| 09:51:06 |
8.82 |
48 |
13947 |
卖出 |
| 09:51:24 |
8.82 |
10 |
13957 |
卖出 |
| 09:51:30 |
8.82 |
29 |
13986 |
卖出 |
| 09:51:36 |
8.82 |
64 |
14050 |
卖出 |
| 09:51:43 |
8.83 |
10 |
14060 |
买入 |
| 09:51:54 |
8.83 |
20 |
14080 |
买入 |