铁龙物流[600125]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
5.38 |
40 |
40 |
集合竞价 |
| 09:16:24 |
5.28 |
876 |
876 |
集合竞价 |
| 09:16:54 |
5.38 |
40 |
40 |
集合竞价 |
| 09:24:18 |
5.34 |
170 |
170 |
集合竞价 |
| 09:24:51 |
5.32 |
247 |
247 |
集合竞价 |
| 09:24:54 |
5.34 |
247 |
247 |
集合竞价 |
| 09:25:05 |
5.34 |
466 |
713 |
卖出 |
| 09:30:03 |
5.33 |
575 |
1288 |
卖出 |
| 09:30:06 |
5.33 |
236 |
1524 |
买入 |
| 09:30:09 |
5.33 |
216 |
1740 |
卖出 |
| 09:30:12 |
5.33 |
166 |
1906 |
卖出 |
| 09:30:15 |
5.33 |
10 |
1916 |
买入 |
| 09:30:18 |
5.34 |
356 |
2272 |
买入 |
| 09:30:21 |
5.33 |
243 |
2515 |
卖出 |
| 09:30:24 |
5.34 |
269 |
2784 |
买入 |
| 09:30:27 |
5.35 |
12 |
2796 |
买入 |
| 09:30:30 |
5.35 |
144 |
2940 |
买入 |
| 09:30:33 |
5.36 |
182 |
3122 |
买入 |
| 09:30:36 |
5.35 |
6 |
3128 |
卖出 |
| 09:30:39 |
5.36 |
13 |
3141 |
买入 |
| 09:30:42 |
5.35 |
145 |
3286 |
卖出 |
| 09:30:45 |
5.36 |
20 |
3306 |
买入 |
| 09:30:48 |
5.35 |
79 |
3385 |
卖出 |
| 09:30:51 |
5.35 |
68 |
3453 |
卖出 |
| 09:30:54 |
5.36 |
112 |
3565 |
买入 |
| 09:30:57 |
5.35 |
108 |
3673 |
卖出 |
| 09:31:00 |
5.35 |
55 |
3728 |
卖出 |
| 09:31:03 |
5.35 |
44 |
3772 |
卖出 |
| 09:31:06 |
5.35 |
5 |
3777 |
买入 |
| 09:31:09 |
5.35 |
13 |
3790 |
买入 |
| 09:31:12 |
5.35 |
71 |
3861 |
买入 |
| 09:31:15 |
5.35 |
74 |
3935 |
买入 |
| 09:31:18 |
5.35 |
115 |
4050 |
买入 |
| 09:31:21 |
5.35 |
189 |
4239 |
卖出 |
| 09:31:24 |
5.35 |
57 |
4296 |
买入 |
| 09:31:27 |
5.35 |
100 |
4396 |
买入 |
| 09:31:30 |
5.35 |
457 |
4853 |
买入 |
| 09:31:33 |
5.36 |
41 |
4894 |
买入 |
| 09:31:36 |
5.36 |
293 |
5187 |
买入 |
| 09:31:39 |
5.36 |
213 |
5400 |
买入 |
| 09:31:42 |
5.36 |
155 |
5555 |
买入 |
| 09:31:45 |
5.36 |
8 |
5563 |
买入 |
| 09:31:48 |
5.37 |
36 |
5599 |
买入 |
| 09:31:51 |
5.36 |
1071 |
6670 |
卖出 |
| 09:31:54 |
5.36 |
55 |
6725 |
买入 |
| 09:31:57 |
5.36 |
51 |
6776 |
买入 |
| 09:32:00 |
5.36 |
100 |
6876 |
买入 |
| 09:32:03 |
5.37 |
43 |
6919 |
买入 |
| 09:32:06 |
5.37 |
11 |
6930 |
买入 |
| 09:32:09 |
5.37 |
15 |
6945 |
买入 |
| 09:32:12 |
5.37 |
53 |
6998 |
买入 |
| 09:32:15 |
5.37 |
8 |
7006 |
买入 |
| 09:32:18 |
5.37 |
2 |
7008 |
买入 |
| 09:32:21 |
5.36 |
454 |
7462 |
卖出 |
| 09:32:24 |
5.36 |
19 |
7481 |
买入 |
| 09:32:33 |
5.36 |
1 |
7482 |
买入 |
| 09:32:36 |
5.36 |
2 |
7484 |
买入 |
| 09:32:45 |
5.35 |
82 |
7566 |
卖出 |
| 09:32:48 |
5.35 |
32 |
7598 |
卖出 |
| 09:32:51 |
5.35 |
41 |
7639 |
卖出 |
| 09:32:54 |
5.35 |
79 |
7718 |
卖出 |
| 09:32:57 |
5.35 |
7 |
7725 |
买入 |
| 09:33:00 |
5.35 |
1011 |
8736 |
买入 |
| 09:33:03 |
5.34 |
74 |
8810 |
卖出 |
| 09:33:06 |
5.34 |
40 |
8850 |
买入 |
| 09:33:09 |
5.34 |
331 |
9181 |
买入 |
| 09:33:12 |
5.35 |
197 |
9378 |
买入 |
| 09:33:15 |
5.35 |
28 |
9406 |
卖出 |
| 09:33:18 |
5.36 |
1 |
9407 |
买入 |
| 09:33:24 |
5.36 |
8 |
9415 |
买入 |
| 09:33:27 |
5.35 |
25 |
9440 |
卖出 |
| 09:33:30 |
5.35 |
101 |
9541 |
卖出 |
| 09:33:33 |
5.36 |
3 |
9544 |
买入 |
| 09:33:36 |
5.35 |
192 |
9736 |
卖出 |
| 09:33:42 |
5.35 |
24 |
9760 |
卖出 |
| 09:33:45 |
5.35 |
11 |
9771 |
买入 |
| 09:33:51 |
5.34 |
92 |
9863 |
卖出 |
| 09:33:54 |
5.35 |
102 |
9965 |
买入 |
| 09:33:57 |
5.35 |
1 |
9966 |
买入 |
| 09:34:00 |
5.35 |
10 |
9976 |
买入 |
| 09:34:03 |
5.35 |
2 |
9978 |
买入 |
| 09:34:06 |
5.34 |
162 |
10140 |
卖出 |
| 09:34:09 |
5.35 |
124 |
10264 |
买入 |
| 09:34:12 |
5.35 |
1 |
10265 |
买入 |
| 09:34:15 |
5.34 |
38 |
10303 |
卖出 |
| 09:34:18 |
5.34 |
349 |
10652 |
卖出 |
| 09:34:21 |
5.35 |
116 |
10768 |
买入 |
| 09:34:24 |
5.35 |
128 |
10896 |
买入 |
| 09:34:27 |
5.35 |
514 |
11410 |
买入 |
| 09:34:30 |
5.35 |
13 |
11423 |
卖出 |
| 09:34:33 |
5.35 |
21 |
11444 |
卖出 |
| 09:34:36 |
5.36 |
1 |
11445 |
买入 |
| 09:34:39 |
5.35 |
49 |
11494 |
卖出 |
| 09:34:42 |
5.35 |
22 |
11516 |
卖出 |
| 09:34:48 |
5.36 |
3 |
11519 |
买入 |
| 09:34:51 |
5.35 |
52 |
11571 |
卖出 |
| 09:34:54 |
5.35 |
142 |
11713 |
卖出 |
| 09:35:00 |
5.35 |
184 |
11897 |
买入 |
| 09:35:03 |
5.35 |
30 |
11927 |
买入 |
| 09:35:06 |
5.34 |
36 |
11963 |
卖出 |
| 09:35:09 |
5.35 |
88 |
12051 |
卖出 |
| 09:35:12 |
5.34 |
45 |
12096 |
卖出 |
| 09:35:18 |
5.35 |
12 |
12108 |
买入 |
| 09:35:21 |
5.35 |
12 |
12120 |
买入 |
| 09:35:24 |
5.35 |
39 |
12159 |
买入 |
| 09:35:27 |
5.36 |
1 |
12160 |
买入 |
| 09:35:36 |
5.36 |
10 |
12170 |
买入 |
| 09:35:45 |
5.35 |
95 |
12265 |
卖出 |
| 09:35:48 |
5.35 |
4 |
12269 |
买入 |
| 09:35:51 |
5.36 |
104 |
12373 |
买入 |
| 09:35:54 |
5.35 |
3 |
12376 |
卖出 |
| 09:35:57 |
5.35 |
26 |
12402 |
卖出 |
| 09:36:00 |
5.35 |
19 |
12421 |
买入 |
| 09:36:03 |
5.35 |
42 |
12463 |
买入 |
| 09:36:06 |
5.35 |
189 |
12652 |
买入 |
| 09:36:09 |
5.35 |
18 |
12670 |
买入 |
| 09:36:12 |
5.35 |
6 |
12676 |
买入 |
| 09:36:15 |
5.35 |
63 |
12739 |
买入 |
| 09:36:18 |
5.34 |
81 |
12820 |
卖出 |
| 09:36:21 |
5.35 |
50 |
12870 |
买入 |
| 09:36:24 |
5.34 |
15 |
12885 |
卖出 |
| 09:36:27 |
5.35 |
16 |
12901 |
买入 |
| 09:36:30 |
5.35 |
30 |
12931 |
买入 |
| 09:36:33 |
5.35 |
8 |
12939 |
买入 |
| 09:36:36 |
5.35 |
5 |
12944 |
买入 |
| 09:36:39 |
5.35 |
7 |
12951 |
买入 |
| 09:36:42 |
5.35 |
13 |
12964 |
买入 |
| 09:36:45 |
5.35 |
204 |
13168 |
买入 |
| 09:36:48 |
5.35 |
1 |
13169 |
买入 |
| 09:36:51 |
5.35 |
14 |
13183 |
买入 |
| 09:36:54 |
5.34 |
101 |
13284 |
卖出 |
| 09:37:00 |
5.35 |
11 |
13295 |
买入 |
| 09:37:03 |
5.35 |
124 |
13419 |
买入 |
| 09:37:06 |
5.35 |
106 |
13525 |
卖出 |
| 09:37:09 |
5.36 |
222 |
13747 |
买入 |
| 09:37:12 |
5.36 |
7 |
13754 |
买入 |
| 09:37:15 |
5.36 |
5 |
13759 |
买入 |
| 09:37:18 |
5.35 |
300 |
14059 |
卖出 |
| 09:37:21 |
5.35 |
102 |
14161 |
卖出 |
| 09:37:24 |
5.35 |
533 |
14694 |
卖出 |
| 09:37:27 |
5.36 |
76 |
14770 |
买入 |
| 09:37:39 |
5.36 |
18 |
14788 |
买入 |
| 09:37:42 |
5.36 |
235 |
15023 |
买入 |
| 09:37:45 |
5.36 |
1 |
15024 |
买入 |
| 09:37:48 |
5.35 |
7 |
15031 |
卖出 |
| 09:37:54 |
5.36 |
2 |
15033 |
买入 |
| 09:38:00 |
5.36 |
13 |
15046 |
买入 |
| 09:38:03 |
5.36 |
8 |
15054 |
买入 |
| 09:38:06 |
5.36 |
19 |
15073 |
买入 |
| 09:38:09 |
5.35 |
39 |
15112 |
卖出 |
| 09:38:12 |
5.36 |
1 |
15113 |
买入 |
| 09:38:18 |
5.35 |
147 |
15260 |
卖出 |
| 09:38:21 |
5.35 |
130 |
15390 |
卖出 |
| 09:38:24 |
5.36 |
17 |
15407 |
买入 |
| 09:38:27 |
5.35 |
28 |
15435 |
卖出 |
| 09:38:30 |
5.35 |
100 |
15535 |
卖出 |
| 09:38:42 |
5.35 |
92 |
15627 |
卖出 |
| 09:38:45 |
5.35 |
119 |
15746 |
买入 |
| 09:38:48 |
5.35 |
35 |
15781 |
买入 |
| 09:38:51 |
5.35 |
54 |
15835 |
买入 |
| 09:38:57 |
5.36 |
5 |
15840 |
买入 |
| 09:39:03 |
5.35 |
17 |
15857 |
卖出 |
| 09:39:06 |
5.34 |
18 |
15875 |
卖出 |
| 09:39:15 |
5.36 |
1 |
15876 |
买入 |
| 09:39:18 |
5.34 |
142 |
16018 |
卖出 |
| 09:39:21 |
5.35 |
28 |
16046 |
卖出 |
| 09:39:24 |
5.35 |
40 |
16086 |
卖出 |
| 09:39:36 |
5.35 |
7 |
16093 |
买入 |
| 09:39:45 |
5.36 |
1 |
16094 |
买入 |
| 09:39:48 |
5.34 |
10 |
16104 |
卖出 |
| 09:39:54 |
5.35 |
1 |
16105 |
买入 |
| 09:40:00 |
5.35 |
3 |
16108 |
买入 |
| 09:40:03 |
5.35 |
1 |
16109 |
买入 |
| 09:40:06 |
5.34 |
1029 |
17138 |
卖出 |
| 09:40:09 |
5.34 |
6 |
17144 |
卖出 |
| 09:40:12 |
5.34 |
103 |
17247 |
卖出 |
| 09:40:15 |
5.34 |
12 |
17259 |
卖出 |
| 09:40:18 |
5.35 |
11 |
17270 |
买入 |
| 09:40:21 |
5.34 |
5 |
17275 |
卖出 |
| 09:40:24 |
5.35 |
14 |
17289 |
买入 |
| 09:40:27 |
5.36 |
6 |
17295 |
买入 |
| 09:40:30 |
5.35 |
25 |
17320 |
卖出 |
| 09:40:33 |
5.35 |
171 |
17491 |
买入 |
| 09:40:39 |
5.35 |
44 |
17535 |
卖出 |
| 09:40:48 |
5.35 |
3 |
17538 |
卖出 |
| 09:40:51 |
5.35 |
1021 |
18559 |
买入 |
| 09:40:54 |
5.35 |
13 |
18572 |
买入 |
| 09:40:57 |
5.35 |
4 |
18576 |
买入 |
| 09:41:00 |
5.35 |
3 |
18579 |
买入 |
| 09:41:06 |
5.35 |
1 |
18580 |
卖出 |
| 09:41:09 |
5.36 |
47 |
18627 |
买入 |
| 09:41:12 |
5.36 |
3 |
18630 |
买入 |
| 09:41:15 |
5.35 |
201 |
18831 |
卖出 |
| 09:41:21 |
5.35 |
1314 |
20145 |
卖出 |
| 09:41:24 |
5.35 |
222 |
20367 |
卖出 |
| 09:41:27 |
5.36 |
3 |
20370 |
买入 |
| 09:41:30 |
5.36 |
227 |
20597 |
买入 |
| 09:41:36 |
5.35 |
3 |
20600 |
卖出 |
| 09:41:39 |
5.36 |
2 |
20602 |
买入 |
| 09:41:42 |
5.36 |
3 |
20605 |
买入 |
| 09:41:51 |
5.36 |
1 |
20606 |
买入 |
| 09:42:00 |
5.36 |
38 |
20644 |
买入 |
| 09:42:09 |
5.36 |
1 |
20645 |
买入 |
| 09:42:15 |
5.36 |
1 |
20646 |
买入 |
| 09:42:18 |
5.36 |
1 |
20647 |
买入 |
| 09:42:24 |
5.36 |
10 |
20657 |
买入 |
| 09:42:27 |
5.36 |
1 |
20658 |
买入 |
| 09:42:36 |
5.36 |
1 |
20659 |
买入 |
| 09:42:45 |
5.36 |
1 |
20660 |
买入 |
| 09:42:48 |
5.36 |
1 |
20661 |
买入 |
| 09:42:51 |
5.36 |
22 |
20683 |
买入 |
| 09:42:54 |
5.36 |
1 |
20684 |
买入 |
| 09:43:00 |
5.35 |
20 |
20704 |
卖出 |
| 09:43:03 |
5.36 |
1 |
20705 |
买入 |
| 09:43:06 |
5.35 |
3 |
20708 |
卖出 |
| 09:43:15 |
5.36 |
5 |
20713 |
买入 |
| 09:43:18 |
5.35 |
17 |
20730 |
卖出 |
| 09:43:36 |
5.35 |
8 |
20738 |
卖出 |
| 09:43:42 |
5.36 |
1 |
20739 |
买入 |
| 09:43:48 |
5.35 |
21 |
20760 |
卖出 |
| 09:43:51 |
5.36 |
10 |
20770 |
买入 |
| 09:43:54 |
5.36 |
10 |
20780 |
买入 |
| 09:43:57 |
5.36 |
1 |
20781 |
买入 |
| 09:44:00 |
5.36 |
1 |
20782 |
买入 |
| 09:44:06 |
5.35 |
10 |
20792 |
卖出 |
| 09:44:12 |
5.36 |
12 |
20804 |
买入 |
| 09:44:15 |
5.36 |
8 |
20812 |
买入 |
| 09:44:18 |
5.36 |
20 |
20832 |
买入 |
| 09:44:21 |
5.36 |
194 |
21026 |
买入 |
| 09:44:24 |
5.36 |
41 |
21067 |
卖出 |
| 09:44:27 |
5.37 |
472 |
21539 |
买入 |
| 09:44:31 |
5.37 |
1 |
21540 |
买入 |
| 09:44:33 |
5.36 |
55 |
21595 |
卖出 |
| 09:44:36 |
5.35 |
100 |
21695 |
卖出 |
| 09:44:48 |
5.36 |
243 |
21938 |
卖出 |
| 09:44:51 |
5.37 |
26 |
21964 |
买入 |
| 09:44:57 |
5.36 |
5 |
21969 |
卖出 |
| 09:45:00 |
5.36 |
2 |
21971 |
买入 |
| 09:45:06 |
5.36 |
38 |
22009 |
买入 |
| 09:45:09 |
5.36 |
77 |
22086 |
买入 |
| 09:45:12 |
5.36 |
101 |
22187 |
买入 |
| 09:45:15 |
5.36 |
83 |
22270 |
买入 |
| 09:45:18 |
5.36 |
204 |
22474 |
买入 |
| 09:45:21 |
5.36 |
63 |
22537 |
买入 |
| 09:45:24 |
5.36 |
181 |
22718 |
买入 |
| 09:45:27 |
5.37 |
271 |
22989 |
买入 |
| 09:45:33 |
5.36 |
16 |
23005 |
卖出 |
| 09:45:39 |
5.37 |
37 |
23042 |
买入 |
| 09:45:42 |
5.37 |
8 |
23050 |
买入 |
| 09:45:45 |
5.37 |
18 |
23068 |
买入 |
| 09:45:48 |
5.37 |
78 |
23146 |
买入 |
| 09:45:51 |
5.37 |
19 |
23165 |
买入 |
| 09:45:54 |
5.37 |
154 |
23319 |
买入 |
| 09:45:57 |
5.38 |
2 |
23321 |
买入 |
| 09:46:03 |
5.37 |
364 |
23685 |
卖出 |
| 09:46:06 |
5.38 |
50 |
23735 |
买入 |
| 09:46:12 |
5.37 |
412 |
24147 |
卖出 |
| 09:46:15 |
5.37 |
2 |
24149 |
买入 |
| 09:46:21 |
5.37 |
1 |
24150 |
买入 |
| 09:46:27 |
5.37 |
20 |
24170 |
买入 |
| 09:46:33 |
5.37 |
100 |
24270 |
买入 |
| 09:46:42 |
5.36 |
27 |
24297 |
卖出 |
| 09:46:45 |
5.36 |
1 |
24298 |
卖出 |
| 09:46:48 |
5.36 |
21 |
24319 |
卖出 |
| 09:46:51 |
5.36 |
7 |
24326 |
卖出 |
| 09:46:57 |
5.37 |
20 |
24346 |
买入 |
| 09:47:15 |
5.37 |
22 |
24368 |
买入 |
| 09:47:18 |
5.37 |
30 |
24398 |
买入 |
| 09:47:21 |
5.36 |
3 |
24401 |
卖出 |
| 09:47:30 |
5.37 |
3 |
24404 |
买入 |
| 09:47:36 |
5.36 |
21 |
24425 |
卖出 |
| 09:47:42 |
5.37 |
73 |
24498 |
买入 |
| 09:47:45 |
5.37 |
136 |
24634 |
买入 |
| 09:47:48 |
5.37 |
25 |
24659 |
买入 |
| 09:47:54 |
5.36 |
7 |
24666 |
卖出 |
| 09:48:03 |
5.36 |
51 |
24717 |
卖出 |
| 09:48:06 |
5.37 |
1055 |
25772 |
买入 |
| 09:48:09 |
5.38 |
82 |
25854 |
买入 |
| 09:48:12 |
5.37 |
1 |
25855 |
卖出 |
| 09:48:15 |
5.38 |
22 |
25877 |
买入 |
| 09:48:18 |
5.38 |
205 |
26082 |
买入 |
| 09:48:21 |
5.38 |
23 |
26105 |
买入 |
| 09:48:24 |
5.38 |
20 |
26125 |
买入 |
| 09:48:27 |
5.38 |
1 |
26126 |
买入 |
| 09:48:30 |
5.38 |
21 |
26147 |
买入 |
| 09:48:33 |
5.37 |
365 |
26512 |
卖出 |
| 09:48:39 |
5.38 |
2 |
26514 |
买入 |
| 09:48:48 |
5.38 |
384 |
26898 |
买入 |
| 09:48:51 |
5.38 |
20 |
26918 |
买入 |
| 09:48:57 |
5.38 |
68 |
26986 |
买入 |
| 09:49:00 |
5.37 |
31 |
27017 |
卖出 |
| 09:49:06 |
5.37 |
23 |
27040 |
卖出 |
| 09:49:09 |
5.38 |
1 |
27041 |
买入 |
| 09:49:12 |
5.37 |
1 |
27042 |
卖出 |
| 09:49:15 |
5.38 |
1 |
27043 |
买入 |
| 09:49:21 |
5.38 |
15 |
27058 |
买入 |
| 09:49:30 |
5.38 |
141 |
27199 |
买入 |
| 09:49:33 |
5.38 |
34 |
27233 |
买入 |
| 09:49:36 |
5.38 |
30 |
27263 |
买入 |
| 09:49:39 |
5.38 |
8 |
27271 |
买入 |