抚顺特钢(600399)大单追踪


截至02:14:01,大单成交总额39853万元,占总成交额35.06%
成交时间 成交价格 成交额(万) 成交量(手) 大单性质 涨跌额 涨跌幅
15:00:05 21.40 466 2179 卖盘 -0.98 -4.38%
14:56:12 21.35 125 591 买盘 -1.03 -4.60%
14:52:05 21.43 110 517 买盘 -0.95 -4.24%
14:47:59 20.96 289 1385 买盘 -1.42 -6.34%
14:46:53 21.05 105 502 买盘 -1.33 -5.94%
14:46:36 21.04 127 608 买盘 -1.34 -5.99%
14:46:20 20.99 100 480 卖盘 -1.39 -6.21%
14:46:15 21.01 188 896 卖盘 -1.37 -6.12%
14:46:12 21.01 101 482 买盘 -1.37 -6.12%
14:46:01 21.04 232 1109 买盘 -1.34 -5.99%
14:45:50 21.10 255 1211 卖盘 -1.28 -5.72%
14:41:45 21.54 154 717 卖盘 -0.84 -3.75%
14:40:24 21.65 151 699 买盘 -0.73 -3.26%
14:33:14 21.51 115 538 卖盘 -0.87 -3.89%
14:33:10 21.53 313 1455 买盘 -0.85 -3.80%
14:30:49 21.60 100 467 买盘 -0.78 -3.49%
14:25:53 21.78 160 735 卖盘 -0.60 -2.68%
14:25:25 21.74 120 558 买盘 -0.64 -2.86%
14:25:17 21.74 105 485 买盘 -0.64 -2.86%
14:22:01 21.67 365 1687 卖盘 -0.71 -3.17%
14:19:25 21.50 100 465 卖盘 -0.88 -3.93%
14:19:21 21.60 119 555 卖盘 -0.78 -3.49%
14:16:14 21.55 110 512 买盘 -0.83 -3.71%
14:13:57 21.38 147 692 卖盘 -1.00 -4.47%
14:12:38 21.31 161 756 卖盘 -1.07 -4.78%
14:12:30 21.43 125 587 买盘 -0.95 -4.24%
14:09:25 21.40 109 513 卖盘 -0.98 -4.38%
14:07:54 21.40 151 706 卖盘 -0.98 -4.38%
14:07:45 21.51 184 855 买盘 -0.87 -3.89%
14:01:14 21.17 161 763 买盘 -1.21 -5.41%
14:01:12 21.17 179 850 买盘 -1.21 -5.41%
13:58:31 21.14 364 1726 买盘 -1.24 -5.54%
13:56:46 21.16 248 1183 其他 -1.22 -5.45%
13:56:24 21.16 214 1014 买盘 -1.22 -5.45%
13:55:36 21.18 194 920 买盘 -1.20 -5.36%
13:55:22 21.18 121 573 卖盘 -1.20 -5.36%
13:54:55 21.21 123 583 买盘 -1.17 -5.23%
13:53:08 21.25 261 1237 买盘 -1.13 -5.05%
13:51:56 21.30 100 474 买盘 -1.08 -4.83%
13:50:58 21.02 137 654 买盘 -1.36 -6.08%
13:48:40 21.06 131 625 买盘 -1.32 -5.90%
13:46:04 21.00 104 498 卖盘 -1.38 -6.17%
13:45:57 21.07 216 1030 买盘 -1.31 -5.85%
13:43:27 21.22 213 1005 买盘 -1.16 -5.18%
13:42:24 21.06 129 613 买盘 -1.32 -5.90%
13:42:09 21.00 156 744 买盘 -1.38 -6.17%
13:41:10 21.05 145 688 卖盘 -1.33 -5.94%
13:38:32 21.10 100 478 买盘 -1.28 -5.72%
13:36:59 21.02 135 644 买盘 -1.36 -6.08%
13:36:20 21.00 187 893 卖盘 -1.38 -6.17%
13:35:03 21.08 306 1455 买盘 -1.30 -5.81%
13:31:10 21.07 253 1205 买盘 -1.31 -5.85%
13:30:14 21.01 121 577 卖盘 -1.37 -6.12%
13:25:24 21.35 106 500 买盘 -1.03 -4.60%
13:25:17 21.35 153 720 买盘 -1.03 -4.60%
13:25:12 21.26 125 591 卖盘 -1.12 -5.00%
13:25:04 21.31 115 542 卖盘 -1.07 -4.78%
13:23:08 21.27 112 532 其他 -1.11 -4.96%
13:22:44 21.30 132 625 买盘 -1.08 -4.83%
13:22:38 21.20 150 710 卖盘 -1.18 -5.27%
13:21:04 21.15 223 1048 卖盘 -1.23 -5.50%
13:20:52 21.35 226 1063 买盘 -1.03 -4.60%
13:18:52 21.22 121 574 买盘 -1.16 -5.18%
13:18:46 21.22 235 1116 卖盘 -1.16 -5.18%
13:17:46 21.25 107 506 买盘 -1.13 -5.05%
13:17:19 21.13 143 681 卖盘 -1.25 -5.59%
13:17:04 21.18 219 1046 买盘 -1.20 -5.36%
13:16:58 21.18 210 1001 卖盘 -1.20 -5.36%
13:16:20 21.00 152 726 卖盘 -1.38 -6.17%
13:16:14 21.20 189 900 买盘 -1.18 -5.27%
13:14:22 21.30 109 515 买盘 -1.08 -4.83%
13:13:32 21.31 269 1266 卖盘 -1.07 -4.78%
13:11:16 21.13 186 880 卖盘 -1.25 -5.59%
13:11:14 21.13 164 780 买盘 -1.25 -5.59%
13:10:56 21.00 516 2458 卖盘 -1.38 -6.17%
13:03:02 21.36 123 577 买盘 -1.02 -4.56%
13:00:06 21.50 123 572 卖盘 -0.88 -3.93%
11:28:08 21.76 152 699 卖盘 -0.62 -2.77%
11:27:15 21.68 143 660 买盘 -0.70 -3.13%
11:24:24 21.61 144 670 卖盘 -0.77 -3.44%
11:24:19 21.73 106 489 买盘 -0.65 -2.90%
11:22:28 21.50 220 1023 卖盘 -0.88 -3.93%
11:22:20 21.57 184 854 卖盘 -0.81 -3.62%
11:22:09 21.61 197 917 卖盘 -0.77 -3.44%
11:22:04 21.84 205 949 买盘 -0.54 -2.41%
11:21:56 21.49 181 842 卖盘 -0.89 -3.98%
11:20:04 21.50 155 721 买盘 -0.88 -3.93%
11:20:02 21.50 222 1032 卖盘 -0.88 -3.93%
11:19:28 21.50 229 1063 卖盘 -0.88 -3.93%
11:19:08 21.50 308 1437 买盘 -0.88 -3.93%
11:18:34 21.50 293 1366 卖盘 -0.88 -3.93%
11:17:36 21.89 102 469 买盘 -0.49 -2.19%
11:16:00 21.80 141 649 卖盘 -0.58 -2.59%
11:15:13 21.80 133 616 买盘 -0.58 -2.59%
11:15:06 21.58 264 1226 卖盘 -0.80 -3.57%
11:15:05 21.60 105 489 卖盘 -0.78 -3.49%
11:14:36 21.61 101 468 卖盘 -0.77 -3.44%
11:14:32 21.65 291 1343 卖盘 -0.73 -3.26%
11:13:59 21.70 104 480 卖盘 -0.68 -3.04%
11:05:24 21.96 145 662 卖盘 -0.42 -1.88%
11:02:24 22.01 248 1128 买盘 -0.37 -1.65%
11:00:14 22.01 129 587 卖盘 -0.37 -1.65%
10:57:50 22.04 125 568 买盘 -0.34 -1.52%
10:57:06 22.08 107 485 卖盘 -0.30 -1.34%
10:51:32 22.35 111 501 买盘 -0.03 -0.13%
10:48:47 22.20 100 454 卖盘 -0.18 -0.80%
10:48:09 22.30 215 970 买盘 -0.08 -0.36%
10:47:28 22.25 100 453 卖盘 -0.13 -0.58%
10:47:15 22.25 112 505 卖盘 -0.13 -0.58%
10:45:59 22.32 282 1270 买盘 -0.06 -0.27%
10:43:50 22.36 115 516 卖盘 -0.02 -0.09%
10:43:36 22.38 329 1471 卖盘 0.00 0.00%
10:42:50 22.47 102 456 卖盘 0.09 0.40%
10:41:57 22.50 268 1192 买盘 0.12 0.54%
10:41:56 22.50 129 575 卖盘 0.12 0.54%
10:41:08 22.47 123 551 买盘 0.09 0.40%
10:40:20 22.43 115 518 买盘 0.05 0.22%
10:40:14 22.35 177 797 买盘 -0.03 -0.13%
10:40:00 22.00 113 514 买盘 -0.38 -1.70%
10:39:57 22.00 264 1199 卖盘 -0.38 -1.70%
10:38:20 22.45 351 1566 卖盘 0.07 0.31%
10:37:51 22.45 114 510 买盘 0.07 0.31%
10:36:41 22.46 147 656 买盘 0.08 0.36%
10:36:35 22.46 147 656 卖盘 0.08 0.36%
10:36:14 22.46 154 687 卖盘 0.08 0.36%
10:35:48 22.55 158 701 卖盘 0.17 0.76%
10:35:44 22.55 345 1526 卖盘 0.17 0.76%
10:35:36 22.61 193 856 买盘 0.23 1.03%
10:35:14 22.62 115 510 卖盘 0.24 1.07%
10:34:49 22.66 207 917 买盘 0.28 1.25%
10:34:21 22.62 131 582 买盘 0.24 1.07%
10:34:08 22.59 115 513 买盘 0.21 0.94%
10:32:11 22.67 113 501 买盘 0.29 1.30%
10:31:56 22.55 149 665 买盘 0.17 0.76%
10:31:17 22.55 138 613 卖盘 0.17 0.76%
10:30:30 22.44 110 491 其他 0.06 0.27%
10:30:19 22.47 143 638 买盘 0.09 0.40%
10:30:03 22.47 128 570 卖盘 0.09 0.40%
10:28:19 22.50 117 522 卖盘 0.12 0.54%
10:27:50 22.50 113 506 买盘 0.12 0.54%
10:27:41 22.50 261 1161 买盘 0.12 0.54%
10:27:02 22.50 123 549 卖盘 0.12 0.54%
10:25:57 22.63 227 1005 买盘 0.25 1.12%
10:25:29 22.52 119 529 买盘 0.14 0.63%
10:25:05 22.40 273 1220 卖盘 0.02 0.09%
10:24:19 22.60 112 497 卖盘 0.22 0.98%
10:24:15 22.62 229 1012 卖盘 0.24 1.07%
10:24:14 22.64 196 865 卖盘 0.26 1.16%
10:24:09 22.70 166 734 卖盘 0.32 1.43%
10:24:00 22.72 146 646 买盘 0.34 1.52%
10:23:34 22.70 309 1368 买盘 0.32 1.43%
10:21:01 22.30 166 744 卖盘 -0.08 -0.36%
10:20:54 22.35 187 837 卖盘 -0.03 -0.13%
10:20:42 22.43 127 569 卖盘 0.05 0.22%
10:20:21 22.46 118 529 其他 0.08 0.36%
10:20:11 22.47 102 454 卖盘 0.09 0.40%
10:20:03 22.50 144 642 卖盘 0.12 0.54%
10:18:46 22.34 118 531 卖盘 -0.04 -0.18%
10:18:32 22.38 155 694 买盘 0.00 0.00%
10:18:21 22.37 118 531 买盘 -0.01 -0.04%
10:18:09 22.38 214 959 买盘 0.00 0.00%
10:17:59 22.37 105 471 买盘 -0.01 -0.04%
10:17:41 22.30 116 524 买盘 -0.08 -0.36%
10:17:15 22.27 232 1045 买盘 -0.11 -0.49%
10:16:24 22.20 235 1060 买盘 -0.18 -0.80%
10:15:28 21.99 136 619 卖盘 -0.39 -1.74%
10:15:24 21.99 197 897 买盘 -0.39 -1.74%
10:15:21 21.96 138 631 买盘 -0.42 -1.88%
10:14:18 21.79 241 1112 卖盘 -0.59 -2.64%
10:10:09 21.50 248 1153 卖盘 -0.88 -3.93%
10:09:12 21.65 230 1063 卖盘 -0.73 -3.26%
10:08:00 21.85 133 613 卖盘 -0.53 -2.37%
10:05:38 21.59 176 820 买盘 -0.79 -3.53%
10:05:33 21.50 156 726 卖盘 -0.88 -3.93%
10:05:12 21.59 159 737 卖盘 -0.79 -3.53%
10:03:37 21.74 111 515 买盘 -0.64 -2.86%
10:01:30 21.68 175 808 卖盘 -0.70 -3.13%
09:58:27 21.95 242 1109 买盘 -0.43 -1.92%
09:55:18 21.88 116 531 买盘 -0.50 -2.23%
09:55:06 21.80 138 637 买盘 -0.58 -2.59%
09:55:03 21.80 109 500 卖盘 -0.58 -2.59%
09:51:24 21.63 107 498 卖盘 -0.75 -3.35%
09:51:21 21.65 147 684 买盘 -0.73 -3.26%
09:50:41 21.70 216 1000 买盘 -0.68 -3.04%
09:49:45 21.63 144 669 买盘 -0.75 -3.35%
09:49:35 21.50 224 1042 买盘 -0.88 -3.93%
09:49:24 21.49 117 545 卖盘 -0.89 -3.98%
09:48:54 21.50 130 607 买盘 -0.88 -3.93%
09:48:29 21.30 129 610 买盘 -1.08 -4.83%
09:48:09 21.13 157 747 买盘 -1.25 -5.59%
09:48:00 21.05 132 628 买盘 -1.33 -5.94%
09:47:54 21.00 132 632 卖盘 -1.38 -6.17%
09:47:51 21.05 101 484 买盘 -1.33 -5.94%
09:47:36 20.89 107 515 卖盘 -1.49 -6.66%
09:47:26 20.85 215 1032 买盘 -1.53 -6.84%
09:46:34 20.95 108 522 买盘 -1.43 -6.39%
09:46:32 20.95 138 661 买盘 -1.43 -6.39%
09:46:24 20.95 143 687 买盘 -1.43 -6.39%
09:46:18 20.94 185 886 买盘 -1.44 -6.43%
09:45:11 21.02 108 519 买盘 -1.36 -6.08%
09:44:57 20.90 104 501 卖盘 -1.48 -6.61%
09:44:54 20.90 243 1163 卖盘 -1.48 -6.61%
09:44:32 21.00 119 569 买盘 -1.38 -6.17%
09:44:05 20.74 284 1375 买盘 -1.64 -7.33%
09:43:59 20.78 166 803 买盘 -1.60 -7.15%
09:43:33 20.86 146 703 其他 -1.52 -6.79%
09:43:12 20.97 102 487 卖盘 -1.41 -6.30%
09:42:02 21.39 102 478 买盘 -0.99 -4.42%
09:41:41 21.30 152 715 卖盘 -1.08 -4.83%
09:41:19 21.13 165 781 买盘 -1.25 -5.59%
09:41:15 21.12 150 713 买盘 -1.26 -5.63%
09:41:12 21.07 126 600 买盘 -1.31 -5.85%
09:41:08 21.06 115 551 买盘 -1.32 -5.90%
09:41:03 21.00 150 717 卖盘 -1.38 -6.17%
09:40:57 21.10 117 560 卖盘 -1.28 -5.72%
09:40:50 21.01 100 476 卖盘 -1.37 -6.12%
09:40:44 21.15 175 826 其他 -1.23 -5.50%
09:40:21 21.36 105 492 买盘 -1.02 -4.56%
09:39:14 21.69 183 847 买盘 -0.69 -3.08%
09:38:02 21.87 104 478 买盘 -0.51 -2.28%
09:36:24 21.60 132 613 买盘 -0.78 -3.49%
09:36:12 21.48 197 919 卖盘 -0.90 -4.02%
09:35:38 21.48 112 522 卖盘 -0.90 -4.02%
09:35:30 21.58 167 778 卖盘 -0.80 -3.57%
09:35:21 21.60 110 512 卖盘 -0.78 -3.49%
09:35:19 21.61 134 625 其他 -0.77 -3.44%
09:35:14 21.56 162 752 卖盘 -0.82 -3.66%
09:34:09 21.80 101 467 卖盘 -0.58 -2.59%
09:33:15 22.10 109 493 买盘 -0.28 -1.25%
09:32:33 22.05 191 868 卖盘 -0.33 -1.47%
09:32:21 22.04 104 474 买盘 -0.34 -1.52%
09:31:36 22.02 103 472 卖盘 -0.36 -1.61%
09:31:15 21.76 174 803 其他 -0.62 -2.77%
09:31:14 21.71 152 703 买盘 -0.67 -2.99%
09:31:09 21.63 125 579 卖盘 -0.75 -3.35%
09:31:03 21.62 107 498 买盘 -0.76 -3.40%
09:30:15 22.00 186 843 卖盘 -0.38 -1.70%
09:30:11 22.13 231 1041 买盘 -0.25 -1.12%
09:30:06 22.34 510 2303 买盘 -0.04 -0.18%
说明:成交额大于100万的为大单成交,盘中实时更新数据