中铁特货[001213]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.82 |
41 |
41 |
集合竞价 |
| 09:15:09 |
5.78 |
143 |
143 |
集合竞价 |
| 09:15:45 |
5.8 |
179 |
179 |
集合竞价 |
| 09:16:03 |
5.81 |
189 |
189 |
集合竞价 |
| 09:17:06 |
5.8 |
179 |
179 |
集合竞价 |
| 09:17:15 |
5.78 |
149 |
149 |
集合竞价 |
| 09:22:15 |
5.76 |
284 |
284 |
集合竞价 |
| 09:22:24 |
5.75 |
312 |
312 |
集合竞价 |
| 09:22:33 |
5.73 |
511 |
511 |
集合竞价 |
| 09:22:51 |
5.7 |
617 |
617 |
集合竞价 |
| 09:24:57 |
5.71 |
1860 |
1860 |
集合竞价 |
| 09:25:00 |
5.71 |
1860 |
3720 |
卖出 |
| 09:30:00 |
5.75 |
338 |
4058 |
买入 |
| 09:30:03 |
5.73 |
1276 |
5334 |
卖出 |
| 09:30:06 |
5.73 |
159 |
5493 |
卖出 |
| 09:30:09 |
5.74 |
60 |
5553 |
买入 |
| 09:30:12 |
5.73 |
444 |
5997 |
卖出 |
| 09:30:15 |
5.74 |
33 |
6030 |
买入 |
| 09:30:18 |
5.76 |
1557 |
7587 |
买入 |
| 09:30:21 |
5.76 |
203 |
7790 |
买入 |
| 09:30:24 |
5.77 |
167 |
7957 |
买入 |
| 09:30:27 |
5.76 |
12 |
7969 |
卖出 |
| 09:30:30 |
5.76 |
26 |
7995 |
买入 |
| 09:30:33 |
5.76 |
16 |
8011 |
买入 |
| 09:30:36 |
5.74 |
52 |
8063 |
卖出 |
| 09:30:42 |
5.73 |
3125 |
11188 |
卖出 |
| 09:30:45 |
5.74 |
221 |
11409 |
买入 |
| 09:30:48 |
5.75 |
24 |
11433 |
买入 |
| 09:30:51 |
5.74 |
607 |
12040 |
卖出 |
| 09:30:54 |
5.75 |
103 |
12143 |
买入 |
| 09:30:57 |
5.74 |
54 |
12197 |
卖出 |
| 09:31:00 |
5.75 |
59 |
12256 |
买入 |
| 09:31:03 |
5.75 |
23 |
12279 |
买入 |
| 09:31:06 |
5.76 |
681 |
12960 |
买入 |
| 09:31:09 |
5.76 |
874 |
13834 |
买入 |
| 09:31:12 |
5.76 |
260 |
14094 |
买入 |
| 09:31:15 |
5.76 |
56 |
14150 |
卖出 |
| 09:31:21 |
5.76 |
196 |
14346 |
卖出 |
| 09:31:24 |
5.76 |
1 |
14347 |
买入 |
| 09:31:27 |
5.75 |
34 |
14381 |
卖出 |
| 09:31:30 |
5.81 |
1804 |
16185 |
买入 |
| 09:31:33 |
5.81 |
7 |
16192 |
买入 |
| 09:31:36 |
5.8 |
51 |
16243 |
卖出 |
| 09:31:39 |
5.81 |
30 |
16273 |
买入 |
| 09:31:42 |
5.81 |
45 |
16318 |
买入 |
| 09:31:45 |
5.8 |
339 |
16657 |
卖出 |
| 09:31:48 |
5.81 |
29 |
16686 |
买入 |
| 09:31:51 |
5.81 |
281 |
16967 |
卖出 |
| 09:31:54 |
5.81 |
132 |
17099 |
买入 |
| 09:31:57 |
5.81 |
315 |
17414 |
买入 |
| 09:32:00 |
5.81 |
159 |
17573 |
卖出 |
| 09:32:03 |
5.8 |
1894 |
19467 |
卖出 |
| 09:32:06 |
5.8 |
99 |
19566 |
卖出 |
| 09:32:09 |
5.8 |
4085 |
23651 |
卖出 |
| 09:32:12 |
5.8 |
2922 |
26573 |
卖出 |
| 09:32:15 |
5.76 |
687 |
27260 |
卖出 |
| 09:32:18 |
5.76 |
269 |
27529 |
卖出 |
| 09:32:21 |
5.76 |
113 |
27642 |
卖出 |
| 09:32:27 |
5.79 |
39 |
27681 |
买入 |
| 09:32:30 |
5.76 |
100 |
27781 |
卖出 |
| 09:32:33 |
5.77 |
209 |
27990 |
买入 |
| 09:32:36 |
5.76 |
250 |
28240 |
卖出 |
| 09:32:39 |
5.78 |
3 |
28243 |
买入 |
| 09:32:42 |
5.78 |
2 |
28245 |
买入 |
| 09:32:45 |
5.76 |
206 |
28451 |
卖出 |
| 09:32:48 |
5.78 |
47 |
28498 |
买入 |
| 09:32:51 |
5.77 |
78 |
28576 |
卖出 |
| 09:32:54 |
5.77 |
84 |
28660 |
卖出 |
| 09:32:57 |
5.78 |
28 |
28688 |
买入 |
| 09:33:00 |
5.77 |
34 |
28722 |
卖出 |
| 09:33:03 |
5.77 |
57 |
28779 |
卖出 |
| 09:33:06 |
5.77 |
127 |
28906 |
卖出 |
| 09:33:09 |
5.77 |
159 |
29065 |
买入 |
| 09:33:12 |
5.77 |
71 |
29136 |
买入 |
| 09:33:15 |
5.77 |
34 |
29170 |
买入 |
| 09:33:18 |
5.77 |
53 |
29223 |
卖出 |
| 09:33:21 |
5.77 |
87 |
29310 |
卖出 |
| 09:33:24 |
5.77 |
50 |
29360 |
买入 |
| 09:33:30 |
5.77 |
165 |
29525 |
买入 |
| 09:33:33 |
5.76 |
80 |
29605 |
卖出 |
| 09:33:36 |
5.77 |
6 |
29611 |
卖出 |
| 09:33:39 |
5.75 |
1060 |
30671 |
卖出 |
| 09:33:42 |
5.77 |
30 |
30701 |
买入 |
| 09:33:45 |
5.77 |
59 |
30760 |
买入 |
| 09:33:51 |
5.77 |
7 |
30767 |
买入 |
| 09:33:54 |
5.76 |
87 |
30854 |
卖出 |
| 09:33:57 |
5.76 |
14 |
30868 |
买入 |
| 09:34:00 |
5.75 |
47 |
30915 |
卖出 |
| 09:34:03 |
5.75 |
6 |
30921 |
卖出 |
| 09:34:06 |
5.75 |
172 |
31093 |
卖出 |
| 09:34:09 |
5.75 |
1 |
31094 |
卖出 |
| 09:34:12 |
5.75 |
34 |
31128 |
卖出 |
| 09:34:15 |
5.75 |
31 |
31159 |
买入 |
| 09:34:21 |
5.74 |
206 |
31365 |
卖出 |
| 09:34:24 |
5.75 |
16 |
31381 |
卖出 |
| 09:34:27 |
5.75 |
376 |
31757 |
买入 |
| 09:34:30 |
5.75 |
1240 |
32997 |
卖出 |
| 09:34:33 |
5.74 |
341 |
33338 |
卖出 |
| 09:34:36 |
5.75 |
47 |
33385 |
买入 |
| 09:34:39 |
5.73 |
134 |
33519 |
卖出 |
| 09:34:42 |
5.74 |
37 |
33556 |
买入 |
| 09:34:45 |
5.74 |
13 |
33569 |
卖出 |
| 09:34:51 |
5.74 |
10 |
33579 |
卖出 |
| 09:34:54 |
5.74 |
40 |
33619 |
卖出 |
| 09:34:57 |
5.74 |
140 |
33759 |
卖出 |
| 09:35:00 |
5.74 |
43 |
33802 |
卖出 |
| 09:35:03 |
5.73 |
855 |
34657 |
卖出 |
| 09:35:06 |
5.73 |
308 |
34965 |
卖出 |
| 09:35:09 |
5.72 |
54 |
35019 |
卖出 |
| 09:35:12 |
5.72 |
280 |
35299 |
卖出 |
| 09:35:15 |
5.73 |
160 |
35459 |
买入 |
| 09:35:18 |
5.72 |
256 |
35715 |
卖出 |
| 09:35:21 |
5.73 |
187 |
35902 |
买入 |
| 09:35:24 |
5.73 |
7 |
35909 |
买入 |
| 09:35:27 |
5.72 |
12 |
35921 |
卖出 |
| 09:35:30 |
5.72 |
123 |
36044 |
卖出 |
| 09:35:33 |
5.72 |
1 |
36045 |
卖出 |
| 09:35:36 |
5.73 |
535 |
36580 |
买入 |
| 09:35:39 |
5.73 |
38 |
36618 |
卖出 |
| 09:35:42 |
5.73 |
73 |
36691 |
卖出 |
| 09:35:45 |
5.73 |
65 |
36756 |
卖出 |
| 09:35:48 |
5.73 |
56 |
36812 |
卖出 |
| 09:35:51 |
5.73 |
21 |
36833 |
卖出 |
| 09:35:54 |
5.73 |
6 |
36839 |
卖出 |
| 09:35:57 |
5.73 |
57 |
36896 |
卖出 |
| 09:36:00 |
5.73 |
23 |
36919 |
卖出 |
| 09:36:03 |
5.73 |
312 |
37231 |
卖出 |
| 09:36:06 |
5.74 |
13 |
37244 |
买入 |
| 09:36:09 |
5.74 |
1 |
37245 |
买入 |
| 09:36:12 |
5.74 |
16 |
37261 |
买入 |
| 09:36:15 |
5.73 |
41 |
37302 |
卖出 |
| 09:36:18 |
5.74 |
1 |
37303 |
买入 |
| 09:36:21 |
5.74 |
27 |
37330 |
买入 |
| 09:36:24 |
5.74 |
24 |
37354 |
买入 |
| 09:36:27 |
5.74 |
35 |
37389 |
买入 |
| 09:36:33 |
5.74 |
45 |
37434 |
买入 |
| 09:36:36 |
5.74 |
5 |
37439 |
买入 |
| 09:36:39 |
5.74 |
176 |
37615 |
买入 |
| 09:36:45 |
5.73 |
83 |
37698 |
卖出 |
| 09:36:51 |
5.74 |
73 |
37771 |
买入 |
| 09:36:54 |
5.74 |
106 |
37877 |
买入 |
| 09:36:57 |
5.74 |
24 |
37901 |
买入 |
| 09:37:00 |
5.74 |
14 |
37915 |
买入 |
| 09:37:03 |
5.74 |
113 |
38028 |
买入 |
| 09:37:06 |
5.74 |
54 |
38082 |
买入 |
| 09:37:09 |
5.74 |
123 |
38205 |
买入 |
| 09:37:12 |
5.73 |
39 |
38244 |
卖出 |
| 09:37:15 |
5.74 |
40 |
38284 |
买入 |
| 09:37:18 |
5.74 |
34 |
38318 |
买入 |
| 09:37:21 |
5.73 |
109 |
38427 |
卖出 |
| 09:37:24 |
5.74 |
156 |
38583 |
买入 |
| 09:37:27 |
5.74 |
24 |
38607 |
买入 |
| 09:37:30 |
5.73 |
20 |
38627 |
卖出 |
| 09:37:33 |
5.74 |
528 |
39155 |
买入 |
| 09:37:36 |
5.73 |
143 |
39298 |
卖出 |
| 09:37:39 |
5.74 |
75 |
39373 |
买入 |
| 09:37:42 |
5.74 |
1 |
39374 |
卖出 |
| 09:37:45 |
5.73 |
304 |
39678 |
卖出 |
| 09:37:48 |
5.74 |
53 |
39731 |
买入 |
| 09:37:51 |
5.74 |
5 |
39736 |
买入 |
| 09:37:54 |
5.73 |
14 |
39750 |
卖出 |
| 09:38:00 |
5.73 |
29 |
39779 |
卖出 |
| 09:38:03 |
5.74 |
2 |
39781 |
买入 |
| 09:38:06 |
5.73 |
18 |
39799 |
卖出 |
| 09:38:09 |
5.73 |
1 |
39800 |
卖出 |
| 09:38:12 |
5.73 |
38 |
39838 |
卖出 |
| 09:38:15 |
5.73 |
1 |
39839 |
卖出 |
| 09:38:18 |
5.73 |
35 |
39874 |
卖出 |
| 09:38:21 |
5.73 |
77 |
39951 |
卖出 |
| 09:38:24 |
5.74 |
5 |
39956 |
买入 |
| 09:38:27 |
5.73 |
22 |
39978 |
卖出 |
| 09:38:30 |
5.73 |
57 |
40035 |
卖出 |
| 09:38:33 |
5.73 |
24 |
40059 |
卖出 |
| 09:38:36 |
5.73 |
16 |
40075 |
卖出 |
| 09:38:39 |
5.73 |
93 |
40168 |
卖出 |
| 09:38:42 |
5.74 |
17 |
40185 |
买入 |
| 09:38:45 |
5.73 |
63 |
40248 |
卖出 |
| 09:38:48 |
5.73 |
155 |
40403 |
卖出 |
| 09:38:51 |
5.73 |
15 |
40418 |
卖出 |
| 09:38:54 |
5.74 |
17 |
40435 |
买入 |
| 09:38:57 |
5.74 |
364 |
40799 |
买入 |
| 09:39:00 |
5.73 |
36 |
40835 |
卖出 |
| 09:39:03 |
5.74 |
20 |
40855 |
买入 |
| 09:39:09 |
5.74 |
78 |
40933 |
买入 |
| 09:39:12 |
5.73 |
276 |
41209 |
卖出 |
| 09:39:15 |
5.73 |
44 |
41253 |
卖出 |
| 09:39:18 |
5.73 |
72 |
41325 |
卖出 |
| 09:39:21 |
5.74 |
11 |
41336 |
买入 |
| 09:39:24 |
5.74 |
59 |
41395 |
买入 |
| 09:39:27 |
5.73 |
9 |
41404 |
卖出 |
| 09:39:33 |
5.74 |
3 |
41407 |
买入 |
| 09:39:36 |
5.74 |
29 |
41436 |
买入 |
| 09:39:42 |
5.73 |
111 |
41547 |
卖出 |
| 09:39:45 |
5.73 |
5 |
41552 |
卖出 |
| 09:39:51 |
5.73 |
9 |
41561 |
卖出 |
| 09:39:54 |
5.74 |
10 |
41571 |
买入 |
| 09:39:57 |
5.73 |
39 |
41610 |
卖出 |
| 09:40:00 |
5.74 |
60 |
41670 |
买入 |
| 09:40:03 |
5.74 |
4 |
41674 |
买入 |
| 09:40:06 |
5.73 |
1 |
41675 |
卖出 |
| 09:40:09 |
5.74 |
74 |
41749 |
买入 |
| 09:40:12 |
5.73 |
10 |
41759 |
卖出 |
| 09:40:15 |
5.74 |
102 |
41861 |
买入 |
| 09:40:18 |
5.74 |
52 |
41913 |
买入 |
| 09:40:21 |
5.74 |
20 |
41933 |
买入 |
| 09:40:24 |
5.74 |
23 |
41956 |
买入 |
| 09:40:27 |
5.73 |
192 |
42148 |
卖出 |
| 09:40:30 |
5.73 |
5 |
42153 |
卖出 |
| 09:40:33 |
5.73 |
124 |
42277 |
卖出 |
| 09:40:36 |
5.74 |
461 |
42738 |
买入 |
| 09:40:39 |
5.74 |
9 |
42747 |
卖出 |
| 09:40:45 |
5.73 |
576 |
43323 |
卖出 |
| 09:40:48 |
5.74 |
78 |
43401 |
买入 |
| 09:40:54 |
5.74 |
45 |
43446 |
卖出 |
| 09:40:57 |
5.75 |
116 |
43562 |
买入 |
| 09:41:00 |
5.74 |
5 |
43567 |
卖出 |
| 09:41:06 |
5.75 |
112 |
43679 |
买入 |
| 09:41:12 |
5.74 |
1010 |
44689 |
卖出 |
| 09:41:18 |
5.74 |
38 |
44727 |
买入 |
| 09:41:21 |
5.74 |
347 |
45074 |
买入 |
| 09:41:36 |
5.74 |
44 |
45118 |
卖出 |
| 09:41:39 |
5.74 |
859 |
45977 |
卖出 |
| 09:41:42 |
5.74 |
138 |
46115 |
买入 |
| 09:41:45 |
5.73 |
25 |
46140 |
卖出 |
| 09:41:48 |
5.73 |
215 |
46355 |
卖出 |
| 09:41:51 |
5.73 |
691 |
47046 |
卖出 |
| 09:41:54 |
5.73 |
171 |
47217 |
卖出 |
| 09:42:00 |
5.73 |
54 |
47271 |
卖出 |
| 09:42:03 |
5.73 |
23 |
47294 |
卖出 |
| 09:42:06 |
5.73 |
66 |
47360 |
卖出 |
| 09:42:09 |
5.73 |
84 |
47444 |
卖出 |
| 09:42:12 |
5.73 |
520 |
47964 |
卖出 |
| 09:42:15 |
5.73 |
189 |
48153 |
卖出 |
| 09:42:18 |
5.72 |
967 |
49120 |
卖出 |
| 09:42:21 |
5.73 |
10 |
49130 |
买入 |
| 09:42:24 |
5.73 |
31 |
49161 |
买入 |
| 09:42:27 |
5.72 |
224 |
49385 |
卖出 |
| 09:42:30 |
5.72 |
2 |
49387 |
卖出 |
| 09:42:33 |
5.73 |
25 |
49412 |
买入 |
| 09:42:36 |
5.73 |
46 |
49458 |
买入 |
| 09:42:39 |
5.71 |
3442 |
52900 |
卖出 |
| 09:42:42 |
5.72 |
10 |
52910 |
买入 |
| 09:42:45 |
5.72 |
105 |
53015 |
买入 |
| 09:42:48 |
5.71 |
27 |
53042 |
卖出 |
| 09:42:51 |
5.71 |
281 |
53323 |
卖出 |
| 09:42:54 |
5.71 |
146 |
53469 |
卖出 |
| 09:42:57 |
5.7 |
164 |
53633 |
卖出 |
| 09:43:00 |
5.71 |
27 |
53660 |
买入 |
| 09:43:03 |
5.7 |
2 |
53662 |
卖出 |
| 09:43:06 |
5.7 |
27 |
53689 |
卖出 |
| 09:43:09 |
5.73 |
1889 |
55578 |
买入 |
| 09:43:12 |
5.72 |
78 |
55656 |
卖出 |
| 09:43:15 |
5.72 |
30 |
55686 |
卖出 |
| 09:43:18 |
5.73 |
30 |
55716 |
买入 |
| 09:43:21 |
5.72 |
98 |
55814 |
卖出 |
| 09:43:24 |
5.73 |
46 |
55860 |
买入 |
| 09:43:30 |
5.72 |
118 |
55978 |
卖出 |
| 09:43:33 |
5.73 |
15 |
55993 |
买入 |
| 09:43:39 |
5.73 |
10 |
56003 |
买入 |
| 09:43:45 |
5.73 |
138 |
56141 |
买入 |
| 09:43:54 |
5.73 |
132 |
56273 |
买入 |
| 09:43:57 |
5.73 |
3 |
56276 |
卖出 |
| 09:44:00 |
5.73 |
7 |
56283 |
卖出 |
| 09:44:03 |
5.73 |
93 |
56376 |
卖出 |
| 09:44:06 |
5.73 |
21 |
56397 |
买入 |
| 09:44:09 |
5.73 |
100 |
56497 |
买入 |
| 09:44:12 |
5.72 |
30 |
56527 |
卖出 |
| 09:44:15 |
5.72 |
10 |
56537 |
卖出 |
| 09:44:18 |
5.72 |
191 |
56728 |
卖出 |
| 09:44:21 |
5.72 |
50 |
56778 |
卖出 |
| 09:44:24 |
5.72 |
36 |
56814 |
卖出 |
| 09:44:27 |
5.72 |
117 |
56931 |
卖出 |
| 09:44:33 |
5.71 |
555 |
57486 |
卖出 |
| 09:44:36 |
5.72 |
38 |
57524 |
买入 |
| 09:44:39 |
5.72 |
5 |
57529 |
买入 |
| 09:44:42 |
5.71 |
21 |
57550 |
卖出 |
| 09:44:48 |
5.71 |
10 |
57560 |
卖出 |
| 09:44:51 |
5.71 |
20 |
57580 |
卖出 |
| 09:44:54 |
5.71 |
101 |
57681 |
卖出 |
| 09:44:57 |
5.71 |
81 |
57762 |
卖出 |
| 09:45:00 |
5.71 |
26 |
57788 |
卖出 |
| 09:45:03 |
5.71 |
84 |
57872 |
卖出 |
| 09:45:06 |
5.71 |
44 |
57916 |
卖出 |
| 09:45:09 |
5.71 |
200 |
58116 |
卖出 |
| 09:45:12 |
5.71 |
9 |
58125 |
卖出 |
| 09:45:15 |
5.71 |
11 |
58136 |
卖出 |
| 09:45:18 |
5.71 |
4 |
58140 |
卖出 |
| 09:45:21 |
5.71 |
500 |
58640 |
卖出 |
| 09:45:24 |
5.72 |
4 |
58644 |
买入 |
| 09:45:27 |
5.72 |
50 |
58694 |
买入 |
| 09:45:30 |
5.71 |
358 |
59052 |
卖出 |
| 09:45:33 |
5.71 |
5 |
59057 |
卖出 |
| 09:45:36 |
5.71 |
63 |
59120 |
卖出 |
| 09:45:39 |
5.72 |
107 |
59227 |
买入 |
| 09:45:42 |
5.71 |
20 |
59247 |
卖出 |
| 09:45:54 |
5.71 |
34 |
59281 |
卖出 |
| 09:45:57 |
5.71 |
146 |
59427 |
卖出 |
| 09:46:00 |
5.71 |
84 |
59511 |
卖出 |
| 09:46:06 |
5.71 |
29 |
59540 |
卖出 |
| 09:46:09 |
5.71 |
4 |
59544 |
卖出 |