中铁装配[300374]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.01 |
5 |
5 |
集合竞价 |
| 09:15:12 |
15.02 |
6 |
6 |
集合竞价 |
| 09:15:48 |
15.01 |
7 |
7 |
集合竞价 |
| 09:16:15 |
13 |
156 |
156 |
集合竞价 |
| 09:17:09 |
13.01 |
300 |
300 |
集合竞价 |
| 09:19:06 |
13.13 |
300 |
300 |
集合竞价 |
| 09:19:15 |
15.16 |
31 |
31 |
集合竞价 |
| 09:22:36 |
15.15 |
193 |
193 |
集合竞价 |
| 09:22:45 |
15 |
230 |
230 |
集合竞价 |
| 09:23:30 |
14.94 |
230 |
230 |
集合竞价 |
| 09:23:57 |
14.89 |
233 |
233 |
集合竞价 |
| 09:24:06 |
14.84 |
233 |
233 |
集合竞价 |
| 09:24:24 |
14.8 |
243 |
243 |
集合竞价 |
| 09:24:42 |
14.72 |
255 |
255 |
集合竞价 |
| 09:24:51 |
14.34 |
326 |
326 |
集合竞价 |
| 09:25:00 |
14.03 |
414 |
414 |
集合竞价 |
| 09:25:03 |
14 |
417 |
831 |
买入 |
| 09:30:03 |
14.3 |
259 |
1090 |
买入 |
| 09:30:06 |
14.4 |
59 |
1149 |
买入 |
| 09:30:09 |
14.41 |
81 |
1230 |
买入 |
| 09:30:12 |
14.49 |
80 |
1310 |
买入 |
| 09:30:15 |
14.5 |
82 |
1392 |
买入 |
| 09:30:18 |
14.5 |
88 |
1480 |
卖出 |
| 09:30:21 |
14.53 |
48 |
1528 |
买入 |
| 09:30:24 |
14.51 |
25 |
1553 |
卖出 |
| 09:30:27 |
14.51 |
107 |
1660 |
买入 |
| 09:30:30 |
14.5 |
117 |
1777 |
卖出 |
| 09:30:33 |
14.5 |
70 |
1847 |
买入 |
| 09:30:36 |
14.42 |
87 |
1934 |
卖出 |
| 09:30:39 |
14.49 |
70 |
2004 |
买入 |
| 09:30:42 |
14.47 |
49 |
2053 |
卖出 |
| 09:30:45 |
14.47 |
100 |
2153 |
买入 |
| 09:30:48 |
14.47 |
54 |
2207 |
买入 |
| 09:30:51 |
14.47 |
17 |
2224 |
卖出 |
| 09:30:54 |
14.49 |
19 |
2243 |
买入 |
| 09:30:57 |
14.48 |
152 |
2395 |
卖出 |
| 09:31:00 |
14.53 |
187 |
2582 |
买入 |
| 09:31:03 |
14.65 |
98 |
2680 |
买入 |
| 09:31:06 |
14.65 |
176 |
2856 |
买入 |
| 09:31:09 |
14.65 |
87 |
2943 |
买入 |
| 09:31:12 |
14.7 |
210 |
3153 |
买入 |
| 09:31:15 |
14.65 |
150 |
3303 |
卖出 |
| 09:31:18 |
14.65 |
55 |
3358 |
买入 |
| 09:31:21 |
14.65 |
74 |
3432 |
买入 |
| 09:31:24 |
14.69 |
57 |
3489 |
买入 |
| 09:31:27 |
14.69 |
41 |
3530 |
买入 |
| 09:31:30 |
14.65 |
136 |
3666 |
卖出 |
| 09:31:33 |
14.66 |
61 |
3727 |
买入 |
| 09:31:36 |
14.64 |
261 |
3988 |
卖出 |
| 09:31:39 |
14.65 |
75 |
4063 |
买入 |
| 09:31:42 |
14.6 |
264 |
4327 |
卖出 |
| 09:31:45 |
14.65 |
82 |
4409 |
买入 |
| 09:31:48 |
14.59 |
206 |
4615 |
卖出 |
| 09:31:51 |
14.6 |
133 |
4748 |
买入 |
| 09:31:54 |
14.66 |
67 |
4815 |
买入 |
| 09:31:57 |
14.69 |
115 |
4930 |
买入 |
| 09:32:00 |
14.69 |
135 |
5065 |
买入 |
| 09:32:03 |
14.66 |
96 |
5161 |
卖出 |
| 09:32:06 |
14.66 |
101 |
5262 |
买入 |
| 09:32:09 |
14.68 |
33 |
5295 |
买入 |
| 09:32:12 |
14.68 |
37 |
5332 |
买入 |
| 09:32:15 |
14.67 |
35 |
5367 |
卖出 |
| 09:32:18 |
14.69 |
124 |
5491 |
买入 |
| 09:32:21 |
14.68 |
28 |
5519 |
卖出 |
| 09:32:24 |
14.69 |
33 |
5552 |
买入 |
| 09:32:27 |
14.68 |
22 |
5574 |
卖出 |
| 09:32:30 |
14.68 |
33 |
5607 |
卖出 |
| 09:32:33 |
14.66 |
106 |
5713 |
卖出 |
| 09:32:39 |
14.61 |
61 |
5774 |
卖出 |
| 09:32:42 |
14.62 |
1 |
5775 |
买入 |
| 09:32:45 |
14.6 |
50 |
5825 |
卖出 |
| 09:32:48 |
14.56 |
7 |
5832 |
卖出 |
| 09:32:51 |
14.59 |
60 |
5892 |
买入 |
| 09:32:54 |
14.56 |
101 |
5993 |
卖出 |
| 09:32:57 |
14.6 |
335 |
6328 |
买入 |
| 09:33:00 |
14.55 |
43 |
6371 |
卖出 |
| 09:33:03 |
14.56 |
145 |
6516 |
买入 |
| 09:33:06 |
14.56 |
179 |
6695 |
卖出 |
| 09:33:09 |
14.6 |
29 |
6724 |
买入 |
| 09:33:12 |
14.6 |
377 |
7101 |
买入 |
| 09:33:15 |
14.6 |
72 |
7173 |
买入 |
| 09:33:18 |
14.55 |
6 |
7179 |
卖出 |
| 09:33:21 |
14.55 |
5 |
7184 |
买入 |
| 09:33:24 |
14.53 |
140 |
7324 |
卖出 |
| 09:33:27 |
14.5 |
103 |
7427 |
卖出 |
| 09:33:30 |
14.52 |
3 |
7430 |
买入 |
| 09:33:33 |
14.49 |
69 |
7499 |
卖出 |
| 09:33:36 |
14.5 |
31 |
7530 |
买入 |
| 09:33:39 |
14.48 |
13 |
7543 |
卖出 |
| 09:33:42 |
14.46 |
67 |
7610 |
卖出 |
| 09:33:45 |
14.44 |
25 |
7635 |
卖出 |
| 09:33:48 |
14.44 |
7 |
7642 |
卖出 |
| 09:33:51 |
14.4 |
44 |
7686 |
卖出 |
| 09:33:54 |
14.4 |
24 |
7710 |
卖出 |
| 09:34:00 |
14.4 |
37 |
7747 |
买入 |
| 09:34:03 |
14.4 |
45 |
7792 |
买入 |
| 09:34:06 |
14.38 |
37 |
7829 |
卖出 |
| 09:34:09 |
14.44 |
22 |
7851 |
买入 |
| 09:34:12 |
14.48 |
22 |
7873 |
买入 |
| 09:34:15 |
14.48 |
29 |
7902 |
买入 |
| 09:34:18 |
14.49 |
59 |
7961 |
买入 |
| 09:34:21 |
14.49 |
27 |
7988 |
买入 |
| 09:34:24 |
14.46 |
33 |
8021 |
卖出 |
| 09:34:27 |
14.46 |
33 |
8054 |
买入 |
| 09:34:30 |
14.46 |
20 |
8074 |
买入 |
| 09:34:33 |
14.46 |
7 |
8081 |
买入 |
| 09:34:36 |
14.46 |
32 |
8113 |
买入 |
| 09:34:39 |
14.46 |
73 |
8186 |
买入 |
| 09:34:42 |
14.46 |
25 |
8211 |
卖出 |
| 09:34:45 |
14.5 |
66 |
8277 |
买入 |
| 09:34:48 |
14.49 |
18 |
8295 |
卖出 |
| 09:34:51 |
14.52 |
136 |
8431 |
买入 |
| 09:34:54 |
14.49 |
24 |
8455 |
卖出 |
| 09:34:57 |
14.55 |
14 |
8469 |
买入 |
| 09:35:00 |
14.55 |
2 |
8471 |
买入 |
| 09:35:03 |
14.59 |
18 |
8489 |
买入 |
| 09:35:06 |
14.53 |
1 |
8490 |
卖出 |
| 09:35:09 |
14.56 |
4 |
8494 |
买入 |
| 09:35:12 |
14.55 |
109 |
8603 |
卖出 |
| 09:35:15 |
14.53 |
47 |
8650 |
卖出 |
| 09:35:18 |
14.53 |
6 |
8656 |
卖出 |
| 09:35:21 |
14.52 |
4 |
8660 |
卖出 |
| 09:35:24 |
14.53 |
35 |
8695 |
买入 |
| 09:35:27 |
14.55 |
30 |
8725 |
买入 |
| 09:35:30 |
14.55 |
20 |
8745 |
卖出 |
| 09:35:33 |
14.56 |
16 |
8761 |
买入 |
| 09:35:36 |
14.56 |
33 |
8794 |
买入 |
| 09:35:39 |
14.56 |
8 |
8802 |
买入 |
| 09:35:42 |
14.54 |
61 |
8863 |
卖出 |
| 09:35:45 |
14.55 |
21 |
8884 |
买入 |
| 09:35:48 |
14.55 |
20 |
8904 |
买入 |
| 09:35:51 |
14.57 |
13 |
8917 |
买入 |
| 09:35:54 |
14.56 |
24 |
8941 |
卖出 |
| 09:35:57 |
14.56 |
59 |
9000 |
卖出 |
| 09:36:00 |
14.57 |
13 |
9013 |
买入 |
| 09:36:03 |
14.56 |
10 |
9023 |
卖出 |
| 09:36:09 |
14.57 |
26 |
9049 |
卖出 |
| 09:36:12 |
14.57 |
15 |
9064 |
卖出 |
| 09:36:15 |
14.52 |
204 |
9268 |
卖出 |
| 09:36:21 |
14.6 |
653 |
9921 |
买入 |
| 09:36:24 |
14.6 |
43 |
9964 |
买入 |
| 09:36:27 |
14.57 |
3 |
9967 |
卖出 |
| 09:36:30 |
14.54 |
606 |
10573 |
卖出 |
| 09:36:33 |
14.6 |
1154 |
11727 |
买入 |
| 09:36:36 |
14.67 |
6 |
11733 |
买入 |
| 09:36:39 |
14.72 |
114 |
11847 |
买入 |
| 09:36:42 |
14.76 |
3 |
11850 |
买入 |
| 09:36:45 |
14.76 |
130 |
11980 |
买入 |
| 09:36:48 |
14.7 |
304 |
12284 |
卖出 |
| 09:36:51 |
14.75 |
213 |
12497 |
买入 |
| 09:36:54 |
14.75 |
2 |
12499 |
买入 |
| 09:36:57 |
14.79 |
3 |
12502 |
卖出 |
| 09:37:00 |
14.78 |
76 |
12578 |
卖出 |
| 09:37:03 |
14.78 |
1 |
12579 |
买入 |
| 09:37:06 |
14.83 |
2 |
12581 |
买入 |
| 09:37:09 |
14.78 |
5 |
12586 |
卖出 |
| 09:37:12 |
14.83 |
19 |
12605 |
买入 |
| 09:37:15 |
14.83 |
26 |
12631 |
卖出 |
| 09:37:18 |
14.78 |
207 |
12838 |
卖出 |
| 09:37:24 |
14.83 |
22 |
12860 |
买入 |
| 09:37:27 |
14.82 |
16 |
12876 |
卖出 |
| 09:37:30 |
14.83 |
51 |
12927 |
买入 |
| 09:37:33 |
14.76 |
34 |
12961 |
卖出 |
| 09:37:42 |
14.82 |
30 |
12991 |
买入 |
| 09:37:45 |
14.77 |
4 |
12995 |
卖出 |
| 09:37:48 |
14.76 |
93 |
13088 |
卖出 |
| 09:37:51 |
14.79 |
33 |
13121 |
买入 |
| 09:37:54 |
14.76 |
13 |
13134 |
卖出 |
| 09:38:00 |
14.77 |
28 |
13162 |
买入 |
| 09:38:03 |
14.76 |
189 |
13351 |
卖出 |
| 09:38:06 |
14.76 |
86 |
13437 |
卖出 |
| 09:38:09 |
14.75 |
239 |
13676 |
卖出 |
| 09:38:12 |
14.76 |
84 |
13760 |
卖出 |
| 09:38:15 |
14.81 |
105 |
13865 |
买入 |
| 09:38:18 |
14.76 |
9 |
13874 |
卖出 |
| 09:38:21 |
14.75 |
53 |
13927 |
卖出 |
| 09:38:27 |
14.77 |
15 |
13942 |
卖出 |
| 09:38:30 |
14.77 |
60 |
14002 |
卖出 |
| 09:38:33 |
14.8 |
5 |
14007 |
买入 |
| 09:38:36 |
14.77 |
2 |
14009 |
卖出 |
| 09:38:39 |
14.8 |
11 |
14020 |
买入 |
| 09:38:42 |
14.76 |
22 |
14042 |
卖出 |
| 09:38:45 |
14.76 |
56 |
14098 |
卖出 |
| 09:38:48 |
14.76 |
7 |
14105 |
买入 |
| 09:38:51 |
14.75 |
2 |
14107 |
卖出 |
| 09:38:54 |
14.75 |
79 |
14186 |
卖出 |
| 09:38:57 |
14.75 |
117 |
14303 |
卖出 |
| 09:39:00 |
14.74 |
4 |
14307 |
卖出 |
| 09:39:03 |
14.74 |
1 |
14308 |
买入 |
| 09:39:06 |
14.71 |
16 |
14324 |
卖出 |
| 09:39:09 |
14.74 |
81 |
14405 |
买入 |
| 09:39:12 |
14.71 |
33 |
14438 |
卖出 |
| 09:39:15 |
14.71 |
3 |
14441 |
卖出 |
| 09:39:18 |
14.71 |
224 |
14665 |
卖出 |
| 09:39:21 |
14.72 |
68 |
14733 |
买入 |
| 09:39:24 |
14.72 |
4 |
14737 |
买入 |
| 09:39:27 |
14.71 |
236 |
14973 |
卖出 |
| 09:39:30 |
14.72 |
130 |
15103 |
买入 |
| 09:39:33 |
14.74 |
126 |
15229 |
买入 |
| 09:39:36 |
14.79 |
49 |
15278 |
买入 |
| 09:39:39 |
14.8 |
50 |
15328 |
买入 |
| 09:39:42 |
14.8 |
48 |
15376 |
买入 |
| 09:39:48 |
14.8 |
166 |
15542 |
买入 |
| 09:39:51 |
14.85 |
187 |
15729 |
买入 |
| 09:39:54 |
14.85 |
141 |
15870 |
买入 |
| 09:39:57 |
14.85 |
11 |
15881 |
卖出 |
| 09:40:00 |
14.83 |
65 |
15946 |
卖出 |
| 09:40:03 |
14.83 |
2 |
15948 |
卖出 |
| 09:40:06 |
14.83 |
96 |
16044 |
卖出 |
| 09:40:09 |
14.83 |
22 |
16066 |
卖出 |
| 09:40:12 |
14.81 |
91 |
16157 |
卖出 |
| 09:40:15 |
14.81 |
7 |
16164 |
卖出 |
| 09:40:18 |
14.8 |
64 |
16228 |
卖出 |
| 09:40:21 |
14.78 |
4 |
16232 |
买入 |
| 09:40:24 |
14.74 |
73 |
16305 |
卖出 |
| 09:40:30 |
14.75 |
50 |
16355 |
买入 |
| 09:40:33 |
14.8 |
71 |
16426 |
买入 |
| 09:40:36 |
14.81 |
155 |
16581 |
买入 |
| 09:40:39 |
14.85 |
198 |
16779 |
买入 |
| 09:40:42 |
14.86 |
159 |
16938 |
买入 |
| 09:40:45 |
14.87 |
92 |
17030 |
买入 |
| 09:40:48 |
14.85 |
2 |
17032 |
卖出 |
| 09:40:51 |
14.87 |
12 |
17044 |
买入 |
| 09:40:54 |
14.86 |
67 |
17111 |
卖出 |
| 09:40:57 |
14.86 |
4 |
17115 |
卖出 |
| 09:41:00 |
14.87 |
28 |
17143 |
买入 |
| 09:41:03 |
14.86 |
1 |
17144 |
买入 |
| 09:41:06 |
14.86 |
39 |
17183 |
买入 |
| 09:41:09 |
14.89 |
85 |
17268 |
买入 |
| 09:41:12 |
14.88 |
41 |
17309 |
卖出 |
| 09:41:15 |
14.87 |
12 |
17321 |
卖出 |
| 09:41:18 |
14.87 |
5 |
17326 |
卖出 |
| 09:41:21 |
14.84 |
186 |
17512 |
卖出 |
| 09:41:24 |
14.83 |
9 |
17521 |
卖出 |
| 09:41:27 |
14.85 |
3 |
17524 |
买入 |
| 09:41:33 |
14.8 |
50 |
17574 |
卖出 |
| 09:41:39 |
14.81 |
60 |
17634 |
买入 |
| 09:41:42 |
14.86 |
40 |
17674 |
买入 |
| 09:41:45 |
14.87 |
63 |
17737 |
买入 |
| 09:41:48 |
14.86 |
54 |
17791 |
卖出 |
| 09:41:51 |
14.89 |
73 |
17864 |
买入 |
| 09:41:54 |
14.88 |
14 |
17878 |
卖出 |
| 09:41:57 |
14.86 |
64 |
17942 |
卖出 |
| 09:42:00 |
14.85 |
9 |
17951 |
卖出 |
| 09:42:09 |
14.85 |
28 |
17979 |
买入 |
| 09:42:12 |
14.85 |
5 |
17984 |
买入 |
| 09:42:18 |
14.86 |
28 |
18012 |
买入 |
| 09:42:21 |
14.81 |
36 |
18048 |
卖出 |
| 09:42:24 |
14.81 |
47 |
18095 |
卖出 |
| 09:42:27 |
14.81 |
51 |
18146 |
卖出 |
| 09:42:30 |
14.8 |
175 |
18321 |
卖出 |
| 09:42:33 |
14.79 |
10 |
18331 |
卖出 |
| 09:42:36 |
14.8 |
37 |
18368 |
买入 |
| 09:42:39 |
14.74 |
10 |
18378 |
卖出 |
| 09:42:42 |
14.79 |
4 |
18382 |
买入 |
| 09:42:45 |
14.74 |
3 |
18385 |
卖出 |
| 09:42:48 |
14.76 |
53 |
18438 |
买入 |
| 09:42:51 |
14.75 |
2 |
18440 |
卖出 |
| 09:42:54 |
14.76 |
17 |
18457 |
买入 |
| 09:42:57 |
14.76 |
12 |
18469 |
卖出 |
| 09:43:00 |
14.74 |
11 |
18480 |
卖出 |
| 09:43:03 |
14.74 |
15 |
18495 |
卖出 |
| 09:43:06 |
14.74 |
2 |
18497 |
卖出 |
| 09:43:09 |
14.74 |
3 |
18500 |
卖出 |
| 09:43:12 |
14.81 |
120 |
18620 |
买入 |
| 09:43:15 |
14.82 |
73 |
18693 |
买入 |
| 09:43:18 |
14.84 |
16 |
18709 |
买入 |
| 09:43:21 |
14.84 |
20 |
18729 |
买入 |
| 09:43:24 |
14.84 |
36 |
18765 |
买入 |
| 09:43:27 |
14.84 |
74 |
18839 |
买入 |
| 09:43:30 |
14.75 |
3 |
18842 |
卖出 |
| 09:43:36 |
14.8 |
1 |
18843 |
买入 |
| 09:43:39 |
14.8 |
2 |
18845 |
买入 |
| 09:43:45 |
14.8 |
10 |
18855 |
卖出 |
| 09:43:48 |
14.78 |
59 |
18914 |
卖出 |
| 09:43:54 |
14.76 |
4 |
18918 |
卖出 |
| 09:43:57 |
14.78 |
30 |
18948 |
买入 |
| 09:44:03 |
14.78 |
1 |
18949 |
买入 |
| 09:44:06 |
14.78 |
18 |
18967 |
买入 |
| 09:44:09 |
14.8 |
27 |
18994 |
买入 |
| 09:44:12 |
14.76 |
67 |
19061 |
卖出 |
| 09:44:15 |
14.76 |
16 |
19077 |
买入 |
| 09:44:18 |
14.76 |
12 |
19089 |
买入 |
| 09:44:21 |
14.76 |
6 |
19095 |
买入 |
| 09:44:24 |
14.76 |
6 |
19101 |
买入 |
| 09:44:27 |
14.76 |
30 |
19131 |
买入 |
| 09:44:30 |
14.7 |
615 |
19746 |
卖出 |
| 09:44:33 |
14.7 |
28 |
19774 |
买入 |
| 09:44:36 |
14.7 |
182 |
19956 |
买入 |
| 09:44:39 |
14.7 |
2252 |
22208 |
买入 |
| 09:44:42 |
14.76 |
79 |
22287 |
买入 |
| 09:44:45 |
14.78 |
131 |
22418 |
买入 |
| 09:44:48 |
14.8 |
548 |
22966 |
买入 |
| 09:44:51 |
14.8 |
7 |
22973 |
买入 |
| 09:44:54 |
14.78 |
149 |
23122 |
卖出 |
| 09:44:57 |
14.79 |
5 |
23127 |
买入 |
| 09:45:00 |
14.82 |
5 |
23132 |
买入 |
| 09:45:03 |
14.88 |
331 |
23463 |
买入 |
| 09:45:06 |
14.88 |
54 |
23517 |
买入 |
| 09:45:09 |
14.9 |
21 |
23538 |
买入 |