中铁工业[600528]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.63 |
182 |
182 |
集合竞价 |
| 09:15:06 |
8.76 |
298 |
298 |
集合竞价 |
| 09:15:09 |
8.77 |
298 |
298 |
集合竞价 |
| 09:17:48 |
8.9 |
450 |
450 |
集合竞价 |
| 09:19:27 |
8.77 |
298 |
298 |
集合竞价 |
| 09:22:27 |
8.78 |
300 |
300 |
集合竞价 |
| 09:23:54 |
8.77 |
853 |
853 |
集合竞价 |
| 09:25:00 |
8.78 |
1318 |
1318 |
集合竞价 |
| 09:25:04 |
8.78 |
1318 |
2636 |
卖出 |
| 09:30:00 |
8.78 |
70 |
2706 |
卖出 |
| 09:30:03 |
8.81 |
290 |
2996 |
买入 |
| 09:30:06 |
8.8 |
140 |
3136 |
卖出 |
| 09:30:09 |
8.79 |
156 |
3292 |
卖出 |
| 09:30:12 |
8.79 |
65 |
3357 |
买入 |
| 09:30:15 |
8.79 |
61 |
3418 |
卖出 |
| 09:30:18 |
8.8 |
210 |
3628 |
买入 |
| 09:30:21 |
8.8 |
211 |
3839 |
买入 |
| 09:30:24 |
8.82 |
284 |
4123 |
买入 |
| 09:30:27 |
8.81 |
115 |
4238 |
卖出 |
| 09:30:30 |
8.82 |
6 |
4244 |
买入 |
| 09:30:33 |
8.79 |
110 |
4354 |
卖出 |
| 09:30:36 |
8.79 |
301 |
4655 |
买入 |
| 09:30:39 |
8.79 |
131 |
4786 |
买入 |
| 09:30:42 |
8.79 |
69 |
4855 |
买入 |
| 09:30:45 |
8.79 |
44 |
4899 |
卖出 |
| 09:30:48 |
8.8 |
71 |
4970 |
买入 |
| 09:30:54 |
8.8 |
8 |
4978 |
买入 |
| 09:30:57 |
8.8 |
3 |
4981 |
买入 |
| 09:31:00 |
8.83 |
28 |
5009 |
买入 |
| 09:31:06 |
8.79 |
62 |
5071 |
卖出 |
| 09:31:09 |
8.8 |
75 |
5146 |
卖出 |
| 09:31:12 |
8.8 |
28 |
5174 |
买入 |
| 09:31:15 |
8.82 |
2 |
5176 |
买入 |
| 09:31:18 |
8.8 |
47 |
5223 |
卖出 |
| 09:31:21 |
8.8 |
3 |
5226 |
卖出 |
| 09:31:24 |
8.8 |
5 |
5231 |
卖出 |
| 09:31:27 |
8.82 |
14 |
5245 |
买入 |
| 09:31:30 |
8.82 |
26 |
5271 |
卖出 |
| 09:31:33 |
8.83 |
14 |
5285 |
买入 |
| 09:31:36 |
8.83 |
30 |
5315 |
买入 |
| 09:31:39 |
8.82 |
172 |
5487 |
卖出 |
| 09:31:42 |
8.82 |
18 |
5505 |
买入 |
| 09:31:45 |
8.82 |
71 |
5576 |
买入 |
| 09:31:48 |
8.8 |
71 |
5647 |
卖出 |
| 09:31:51 |
8.8 |
8 |
5655 |
卖出 |
| 09:31:54 |
8.82 |
25 |
5680 |
买入 |
| 09:31:57 |
8.8 |
5 |
5685 |
卖出 |
| 09:32:00 |
8.8 |
30 |
5715 |
卖出 |
| 09:32:03 |
8.82 |
47 |
5762 |
买入 |
| 09:32:06 |
8.81 |
29 |
5791 |
买入 |
| 09:32:09 |
8.8 |
24 |
5815 |
卖出 |
| 09:32:12 |
8.8 |
29 |
5844 |
卖出 |
| 09:32:15 |
8.8 |
85 |
5929 |
卖出 |
| 09:32:18 |
8.8 |
112 |
6041 |
卖出 |
| 09:32:21 |
8.8 |
9 |
6050 |
卖出 |
| 09:32:24 |
8.8 |
10 |
6060 |
卖出 |
| 09:32:27 |
8.8 |
82 |
6142 |
卖出 |
| 09:32:30 |
8.79 |
286 |
6428 |
卖出 |
| 09:32:33 |
8.8 |
1 |
6429 |
买入 |
| 09:32:36 |
8.8 |
184 |
6613 |
卖出 |
| 09:32:39 |
8.8 |
35 |
6648 |
买入 |
| 09:32:42 |
8.8 |
72 |
6720 |
卖出 |
| 09:32:45 |
8.79 |
6 |
6726 |
卖出 |
| 09:32:48 |
8.79 |
82 |
6808 |
卖出 |
| 09:32:51 |
8.79 |
39 |
6847 |
卖出 |
| 09:32:54 |
8.8 |
4 |
6851 |
买入 |
| 09:32:57 |
8.79 |
385 |
7236 |
卖出 |
| 09:33:00 |
8.79 |
42 |
7278 |
买入 |
| 09:33:03 |
8.78 |
101 |
7379 |
卖出 |
| 09:33:06 |
8.79 |
113 |
7492 |
买入 |
| 09:33:09 |
8.79 |
418 |
7910 |
卖出 |
| 09:33:12 |
8.78 |
167 |
8077 |
卖出 |
| 09:33:15 |
8.79 |
122 |
8199 |
买入 |
| 09:33:18 |
8.8 |
164 |
8363 |
买入 |
| 09:33:21 |
8.8 |
17 |
8380 |
买入 |
| 09:33:24 |
8.79 |
40 |
8420 |
卖出 |
| 09:33:27 |
8.8 |
9 |
8429 |
买入 |
| 09:33:30 |
8.79 |
109 |
8538 |
卖出 |
| 09:33:33 |
8.8 |
6 |
8544 |
买入 |
| 09:33:36 |
8.79 |
129 |
8673 |
卖出 |
| 09:33:39 |
8.8 |
14 |
8687 |
卖出 |
| 09:33:42 |
8.81 |
28 |
8715 |
买入 |
| 09:33:45 |
8.79 |
30 |
8745 |
卖出 |
| 09:33:51 |
8.8 |
43 |
8788 |
卖出 |
| 09:33:54 |
8.8 |
1 |
8789 |
卖出 |
| 09:33:57 |
8.8 |
14 |
8803 |
卖出 |
| 09:34:03 |
8.8 |
1 |
8804 |
卖出 |
| 09:34:06 |
8.8 |
74 |
8878 |
卖出 |
| 09:34:09 |
8.79 |
74 |
8952 |
卖出 |
| 09:34:12 |
8.79 |
99 |
9051 |
卖出 |
| 09:34:15 |
8.8 |
21 |
9072 |
买入 |
| 09:34:18 |
8.8 |
82 |
9154 |
买入 |
| 09:34:21 |
8.8 |
117 |
9271 |
买入 |
| 09:34:24 |
8.79 |
54 |
9325 |
卖出 |
| 09:34:27 |
8.79 |
34 |
9359 |
卖出 |
| 09:34:30 |
8.79 |
84 |
9443 |
卖出 |
| 09:34:33 |
8.79 |
13 |
9456 |
卖出 |
| 09:34:36 |
8.8 |
20 |
9476 |
买入 |
| 09:34:42 |
8.79 |
78 |
9554 |
卖出 |
| 09:34:45 |
8.79 |
2 |
9556 |
卖出 |
| 09:34:48 |
8.78 |
300 |
9856 |
卖出 |
| 09:34:51 |
8.78 |
21 |
9877 |
卖出 |
| 09:34:57 |
8.78 |
9 |
9886 |
卖出 |
| 09:35:00 |
8.78 |
446 |
10332 |
卖出 |
| 09:35:03 |
8.78 |
194 |
10526 |
卖出 |
| 09:35:06 |
8.78 |
83 |
10609 |
卖出 |
| 09:35:09 |
8.77 |
24 |
10633 |
卖出 |
| 09:35:12 |
8.77 |
23 |
10656 |
卖出 |
| 09:35:15 |
8.77 |
76 |
10732 |
卖出 |
| 09:35:18 |
8.77 |
48 |
10780 |
卖出 |
| 09:35:21 |
8.77 |
348 |
11128 |
卖出 |
| 09:35:24 |
8.76 |
298 |
11426 |
卖出 |
| 09:35:27 |
8.76 |
19 |
11445 |
卖出 |
| 09:35:30 |
8.76 |
26 |
11471 |
卖出 |
| 09:35:33 |
8.77 |
115 |
11586 |
买入 |
| 09:35:36 |
8.76 |
235 |
11821 |
卖出 |
| 09:35:39 |
8.76 |
125 |
11946 |
卖出 |
| 09:35:42 |
8.76 |
248 |
12194 |
卖出 |
| 09:35:45 |
8.76 |
46 |
12240 |
卖出 |
| 09:35:48 |
8.76 |
140 |
12380 |
买入 |
| 09:35:51 |
8.75 |
10 |
12390 |
卖出 |
| 09:35:54 |
8.76 |
24 |
12414 |
买入 |
| 09:35:57 |
8.75 |
1067 |
13481 |
卖出 |
| 09:36:00 |
8.76 |
23 |
13504 |
买入 |
| 09:36:03 |
8.76 |
157 |
13661 |
买入 |
| 09:36:06 |
8.76 |
93 |
13754 |
买入 |
| 09:36:09 |
8.75 |
75 |
13829 |
卖出 |
| 09:36:12 |
8.78 |
126 |
13955 |
买入 |
| 09:36:15 |
8.78 |
4 |
13959 |
买入 |
| 09:36:18 |
8.78 |
29 |
13988 |
买入 |
| 09:36:21 |
8.79 |
11 |
13999 |
买入 |
| 09:36:24 |
8.78 |
1 |
14000 |
卖出 |
| 09:36:27 |
8.78 |
87 |
14087 |
买入 |
| 09:36:30 |
8.78 |
51 |
14138 |
买入 |
| 09:36:33 |
8.78 |
56 |
14194 |
买入 |
| 09:36:36 |
8.78 |
42 |
14236 |
买入 |
| 09:36:39 |
8.77 |
40 |
14276 |
卖出 |
| 09:36:42 |
8.77 |
5 |
14281 |
卖出 |
| 09:36:45 |
8.78 |
2 |
14283 |
买入 |
| 09:36:48 |
8.77 |
22 |
14305 |
卖出 |
| 09:36:51 |
8.77 |
12 |
14317 |
卖出 |
| 09:36:54 |
8.77 |
75 |
14392 |
卖出 |
| 09:36:57 |
8.76 |
154 |
14546 |
卖出 |
| 09:37:03 |
8.79 |
6 |
14552 |
买入 |
| 09:37:06 |
8.77 |
17 |
14569 |
卖出 |
| 09:37:09 |
8.79 |
23 |
14592 |
买入 |
| 09:37:12 |
8.78 |
180 |
14772 |
卖出 |
| 09:37:15 |
8.79 |
35 |
14807 |
买入 |
| 09:37:18 |
8.79 |
64 |
14871 |
买入 |
| 09:37:21 |
8.78 |
17 |
14888 |
卖出 |
| 09:37:24 |
8.79 |
2 |
14890 |
买入 |
| 09:37:39 |
8.79 |
72 |
14962 |
买入 |
| 09:37:42 |
8.78 |
19 |
14981 |
卖出 |
| 09:37:45 |
8.78 |
41 |
15022 |
卖出 |
| 09:37:48 |
8.77 |
259 |
15281 |
卖出 |
| 09:37:51 |
8.77 |
15 |
15296 |
卖出 |
| 09:37:57 |
8.78 |
2 |
15298 |
买入 |
| 09:38:09 |
8.78 |
2 |
15300 |
买入 |
| 09:38:15 |
8.78 |
1 |
15301 |
卖出 |
| 09:38:18 |
8.77 |
10 |
15311 |
卖出 |
| 09:38:21 |
8.77 |
34 |
15345 |
卖出 |
| 09:38:24 |
8.77 |
4 |
15349 |
卖出 |
| 09:38:27 |
8.78 |
48 |
15397 |
买入 |
| 09:38:30 |
8.77 |
34 |
15431 |
卖出 |
| 09:38:33 |
8.78 |
145 |
15576 |
买入 |
| 09:38:36 |
8.77 |
119 |
15695 |
卖出 |
| 09:38:42 |
8.78 |
58 |
15753 |
买入 |
| 09:38:45 |
8.78 |
3 |
15756 |
卖出 |
| 09:38:48 |
8.78 |
73 |
15829 |
卖出 |
| 09:38:51 |
8.78 |
69 |
15898 |
卖出 |
| 09:38:54 |
8.78 |
17 |
15915 |
卖出 |
| 09:38:57 |
8.79 |
56 |
15971 |
买入 |
| 09:39:00 |
8.78 |
57 |
16028 |
卖出 |
| 09:39:03 |
8.78 |
72 |
16100 |
卖出 |
| 09:39:06 |
8.77 |
2 |
16102 |
卖出 |
| 09:39:09 |
8.77 |
16 |
16118 |
卖出 |
| 09:39:12 |
8.78 |
43 |
16161 |
买入 |
| 09:39:15 |
8.78 |
31 |
16192 |
买入 |
| 09:39:18 |
8.77 |
34 |
16226 |
卖出 |
| 09:39:21 |
8.78 |
5 |
16231 |
买入 |
| 09:39:24 |
8.77 |
37 |
16268 |
卖出 |
| 09:39:27 |
8.77 |
111 |
16379 |
卖出 |
| 09:39:36 |
8.77 |
4 |
16383 |
卖出 |
| 09:39:42 |
8.78 |
2 |
16385 |
买入 |
| 09:39:48 |
8.78 |
6 |
16391 |
买入 |
| 09:39:51 |
8.77 |
1 |
16392 |
卖出 |
| 09:39:57 |
8.77 |
120 |
16512 |
卖出 |
| 09:40:00 |
8.77 |
28 |
16540 |
卖出 |
| 09:40:03 |
8.78 |
24 |
16564 |
买入 |
| 09:40:06 |
8.78 |
32 |
16596 |
买入 |
| 09:40:09 |
8.77 |
48 |
16644 |
卖出 |
| 09:40:15 |
8.78 |
1 |
16645 |
卖出 |
| 09:40:18 |
8.78 |
16 |
16661 |
卖出 |
| 09:40:21 |
8.8 |
502 |
17163 |
买入 |
| 09:40:24 |
8.78 |
390 |
17553 |
卖出 |
| 09:40:27 |
8.8 |
21 |
17574 |
买入 |
| 09:40:30 |
8.79 |
42 |
17616 |
卖出 |
| 09:40:33 |
8.8 |
2 |
17618 |
买入 |
| 09:40:39 |
8.79 |
12 |
17630 |
卖出 |
| 09:40:42 |
8.79 |
1 |
17631 |
卖出 |
| 09:40:45 |
8.8 |
110 |
17741 |
买入 |
| 09:40:48 |
8.8 |
1 |
17742 |
买入 |
| 09:40:51 |
8.8 |
5 |
17747 |
买入 |
| 09:40:54 |
8.8 |
25 |
17772 |
买入 |
| 09:40:57 |
8.79 |
35 |
17807 |
卖出 |
| 09:41:00 |
8.79 |
23 |
17830 |
卖出 |
| 09:41:03 |
8.78 |
17 |
17847 |
卖出 |
| 09:41:09 |
8.78 |
17 |
17864 |
卖出 |
| 09:41:12 |
8.78 |
1 |
17865 |
卖出 |
| 09:41:15 |
8.78 |
1 |
17866 |
卖出 |
| 09:41:18 |
8.79 |
35 |
17901 |
买入 |
| 09:41:21 |
8.78 |
27 |
17928 |
卖出 |
| 09:41:27 |
8.78 |
26 |
17954 |
卖出 |
| 09:41:30 |
8.79 |
11 |
17965 |
买入 |
| 09:41:36 |
8.78 |
4 |
17969 |
卖出 |
| 09:41:45 |
8.78 |
1 |
17970 |
卖出 |
| 09:41:48 |
8.78 |
130 |
18100 |
卖出 |
| 09:41:51 |
8.78 |
2 |
18102 |
卖出 |
| 09:41:54 |
8.79 |
128 |
18230 |
买入 |
| 09:41:57 |
8.79 |
47 |
18277 |
买入 |
| 09:42:00 |
8.79 |
10 |
18287 |
买入 |
| 09:42:03 |
8.78 |
25 |
18312 |
卖出 |
| 09:42:06 |
8.78 |
42 |
18354 |
卖出 |
| 09:42:09 |
8.78 |
17 |
18371 |
卖出 |
| 09:42:15 |
8.78 |
1 |
18372 |
卖出 |
| 09:42:18 |
8.78 |
41 |
18413 |
卖出 |
| 09:42:21 |
8.78 |
141 |
18554 |
卖出 |
| 09:42:24 |
8.77 |
33 |
18587 |
卖出 |
| 09:42:27 |
8.79 |
175 |
18762 |
买入 |
| 09:42:30 |
8.79 |
77 |
18839 |
卖出 |
| 09:42:42 |
8.8 |
3 |
18842 |
买入 |
| 09:42:54 |
8.79 |
10 |
18852 |
买入 |
| 09:42:57 |
8.8 |
4 |
18856 |
买入 |
| 09:43:00 |
8.8 |
13 |
18869 |
买入 |
| 09:43:03 |
8.79 |
11 |
18880 |
卖出 |
| 09:43:06 |
8.8 |
1 |
18881 |
买入 |
| 09:43:09 |
8.8 |
14 |
18895 |
买入 |
| 09:43:12 |
8.79 |
37 |
18932 |
卖出 |
| 09:43:15 |
8.8 |
83 |
19015 |
买入 |
| 09:43:18 |
8.8 |
234 |
19249 |
买入 |
| 09:43:21 |
8.8 |
54 |
19303 |
买入 |
| 09:43:24 |
8.8 |
48 |
19351 |
卖出 |
| 09:43:27 |
8.81 |
61 |
19412 |
买入 |
| 09:43:30 |
8.8 |
18 |
19430 |
卖出 |
| 09:43:33 |
8.81 |
1 |
19431 |
买入 |
| 09:43:36 |
8.81 |
3 |
19434 |
买入 |
| 09:43:42 |
8.8 |
3 |
19437 |
卖出 |
| 09:43:45 |
8.81 |
10 |
19447 |
买入 |
| 09:43:57 |
8.81 |
3 |
19450 |
买入 |
| 09:44:00 |
8.8 |
4 |
19454 |
卖出 |
| 09:44:03 |
8.81 |
34 |
19488 |
买入 |
| 09:44:06 |
8.81 |
24 |
19512 |
买入 |
| 09:44:09 |
8.82 |
27 |
19539 |
买入 |
| 09:44:12 |
8.82 |
11 |
19550 |
买入 |
| 09:44:15 |
8.82 |
6 |
19556 |
买入 |
| 09:44:18 |
8.82 |
38 |
19594 |
买入 |
| 09:44:21 |
8.83 |
15 |
19609 |
买入 |
| 09:44:27 |
8.82 |
11 |
19620 |
卖出 |
| 09:44:30 |
8.83 |
55 |
19675 |
买入 |
| 09:44:33 |
8.84 |
10 |
19685 |
买入 |
| 09:44:36 |
8.83 |
3 |
19688 |
卖出 |
| 09:44:39 |
8.83 |
39 |
19727 |
卖出 |
| 09:44:42 |
8.83 |
2 |
19729 |
卖出 |
| 09:44:45 |
8.83 |
8 |
19737 |
卖出 |
| 09:44:48 |
8.84 |
40 |
19777 |
买入 |
| 09:44:51 |
8.84 |
86 |
19863 |
卖出 |
| 09:44:54 |
8.84 |
95 |
19958 |
卖出 |
| 09:44:57 |
8.83 |
12 |
19970 |
卖出 |
| 09:45:03 |
8.85 |
200 |
20170 |
买入 |
| 09:45:06 |
8.85 |
21 |
20191 |
买入 |
| 09:45:09 |
8.84 |
11 |
20202 |
卖出 |
| 09:45:12 |
8.86 |
6 |
20208 |
买入 |
| 09:45:15 |
8.86 |
40 |
20248 |
买入 |
| 09:45:18 |
8.84 |
1 |
20249 |
卖出 |
| 09:45:21 |
8.85 |
8 |
20257 |
买入 |
| 09:45:24 |
8.85 |
131 |
20388 |
卖出 |
| 09:45:27 |
8.85 |
34 |
20422 |
卖出 |
| 09:45:30 |
8.85 |
63 |
20485 |
卖出 |
| 09:45:33 |
8.85 |
8 |
20493 |
卖出 |
| 09:45:36 |
8.84 |
26 |
20519 |
卖出 |
| 09:45:42 |
8.84 |
36 |
20555 |
卖出 |
| 09:45:45 |
8.83 |
71 |
20626 |
卖出 |
| 09:45:48 |
8.85 |
47 |
20673 |
买入 |
| 09:45:51 |
8.85 |
18 |
20691 |
买入 |
| 09:45:54 |
8.85 |
14 |
20705 |
买入 |
| 09:45:57 |
8.84 |
14 |
20719 |
卖出 |
| 09:46:00 |
8.84 |
5 |
20724 |
卖出 |
| 09:46:03 |
8.85 |
10 |
20734 |
买入 |
| 09:46:06 |
8.84 |
5 |
20739 |
卖出 |
| 09:46:09 |
8.83 |
65 |
20804 |
卖出 |
| 09:46:12 |
8.83 |
5 |
20809 |
卖出 |
| 09:46:15 |
8.83 |
7 |
20816 |
卖出 |
| 09:46:18 |
8.83 |
20 |
20836 |
卖出 |
| 09:46:21 |
8.83 |
2 |
20838 |
卖出 |
| 09:46:24 |
8.84 |
1 |
20839 |
买入 |
| 09:46:27 |
8.83 |
1 |
20840 |
卖出 |
| 09:46:30 |
8.84 |
28 |
20868 |
买入 |
| 09:46:33 |
8.84 |
8 |
20876 |
买入 |
| 09:46:39 |
8.83 |
5 |
20881 |
卖出 |
| 09:46:42 |
8.83 |
10 |
20891 |
卖出 |