华铁应急[603300]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.79 |
2 |
2 |
集合竞价 |
| 09:16:01 |
12.81 |
2 |
2 |
集合竞价 |
| 09:16:43 |
12.55 |
21 |
21 |
集合竞价 |
| 09:17:34 |
12.56 |
21 |
21 |
集合竞价 |
| 09:17:46 |
12.58 |
21 |
21 |
集合竞价 |
| 09:18:22 |
12.81 |
2 |
2 |
集合竞价 |
| 09:22:19 |
13.03 |
28 |
28 |
集合竞价 |
| 09:23:37 |
12.98 |
28 |
28 |
集合竞价 |
| 09:24:19 |
12.81 |
31 |
31 |
集合竞价 |
| 09:24:49 |
12.98 |
73 |
73 |
集合竞价 |
| 09:24:55 |
12.97 |
73 |
73 |
集合竞价 |
| 09:25:03 |
12.97 |
119 |
192 |
买入 |
| 09:30:01 |
12.81 |
2 |
194 |
卖出 |
| 09:30:04 |
12.96 |
1 |
195 |
买入 |
| 09:30:07 |
12.93 |
11 |
206 |
卖出 |
| 09:30:10 |
12.81 |
163 |
369 |
卖出 |
| 09:30:13 |
12.77 |
110 |
479 |
卖出 |
| 09:30:16 |
12.77 |
71 |
550 |
买入 |
| 09:30:19 |
12.77 |
85 |
635 |
买入 |
| 09:30:22 |
12.76 |
18 |
653 |
卖出 |
| 09:30:25 |
12.78 |
1 |
654 |
买入 |
| 09:30:28 |
12.8 |
8 |
662 |
买入 |
| 09:30:31 |
12.81 |
37 |
699 |
买入 |
| 09:30:34 |
12.79 |
94 |
793 |
卖出 |
| 09:30:37 |
12.82 |
33 |
826 |
买入 |
| 09:30:40 |
12.83 |
5 |
831 |
买入 |
| 09:30:43 |
12.84 |
18 |
849 |
卖出 |
| 09:30:46 |
12.84 |
1 |
850 |
卖出 |
| 09:30:52 |
12.84 |
4 |
854 |
卖出 |
| 09:30:55 |
12.8 |
25 |
879 |
卖出 |
| 09:30:58 |
12.78 |
12 |
891 |
卖出 |
| 09:31:01 |
12.78 |
9 |
900 |
卖出 |
| 09:31:04 |
12.8 |
6 |
906 |
买入 |
| 09:31:07 |
12.79 |
10 |
916 |
买入 |
| 09:31:10 |
12.81 |
53 |
969 |
买入 |
| 09:31:13 |
12.82 |
30 |
999 |
买入 |
| 09:31:16 |
12.81 |
11 |
1010 |
卖出 |
| 09:31:19 |
12.81 |
2 |
1012 |
卖出 |
| 09:31:22 |
12.87 |
18 |
1030 |
买入 |
| 09:31:25 |
12.81 |
6 |
1036 |
买入 |
| 09:31:28 |
12.88 |
15 |
1051 |
买入 |
| 09:31:31 |
12.83 |
21 |
1072 |
卖出 |
| 09:31:34 |
12.82 |
24 |
1096 |
卖出 |
| 09:31:37 |
12.83 |
21 |
1117 |
买入 |
| 09:31:40 |
12.83 |
6 |
1123 |
卖出 |
| 09:31:46 |
12.84 |
10 |
1133 |
买入 |
| 09:31:49 |
12.84 |
62 |
1195 |
卖出 |
| 09:31:52 |
12.85 |
22 |
1217 |
买入 |
| 09:31:55 |
12.85 |
54 |
1271 |
买入 |
| 09:31:58 |
12.86 |
25 |
1296 |
买入 |
| 09:32:01 |
12.86 |
4 |
1300 |
卖出 |
| 09:32:04 |
12.84 |
59 |
1359 |
卖出 |
| 09:32:07 |
12.84 |
5 |
1364 |
卖出 |
| 09:32:10 |
12.84 |
39 |
1403 |
卖出 |
| 09:32:13 |
12.9 |
12 |
1415 |
买入 |
| 09:32:16 |
12.84 |
6 |
1421 |
卖出 |
| 09:32:19 |
12.83 |
36 |
1457 |
卖出 |
| 09:32:22 |
12.83 |
7 |
1464 |
卖出 |
| 09:32:25 |
12.83 |
8 |
1472 |
卖出 |
| 09:32:28 |
12.83 |
34 |
1506 |
卖出 |
| 09:32:31 |
12.82 |
2 |
1508 |
卖出 |
| 09:32:34 |
12.82 |
3 |
1511 |
卖出 |
| 09:32:46 |
12.83 |
49 |
1560 |
买入 |
| 09:32:52 |
12.81 |
13 |
1573 |
卖出 |
| 09:32:55 |
12.8 |
36 |
1609 |
卖出 |
| 09:33:01 |
12.79 |
21 |
1630 |
卖出 |
| 09:33:04 |
12.8 |
7 |
1637 |
买入 |
| 09:33:07 |
12.8 |
6 |
1643 |
买入 |
| 09:33:10 |
12.81 |
4 |
1647 |
买入 |
| 09:33:13 |
12.82 |
16 |
1663 |
买入 |
| 09:33:16 |
12.87 |
14 |
1677 |
买入 |
| 09:33:19 |
12.86 |
1 |
1678 |
买入 |
| 09:33:40 |
12.86 |
1 |
1679 |
买入 |
| 09:33:43 |
12.86 |
1 |
1680 |
买入 |
| 09:33:55 |
12.85 |
11 |
1691 |
卖出 |
| 09:34:13 |
12.88 |
11 |
1702 |
买入 |
| 09:34:19 |
12.87 |
2 |
1704 |
卖出 |
| 09:34:22 |
12.88 |
6 |
1710 |
买入 |
| 09:34:37 |
12.86 |
1 |
1711 |
卖出 |
| 09:34:40 |
12.86 |
49 |
1760 |
卖出 |
| 09:34:43 |
12.84 |
7 |
1767 |
卖出 |
| 09:34:49 |
12.82 |
10 |
1777 |
卖出 |
| 09:35:04 |
12.84 |
1 |
1778 |
买入 |
| 09:35:19 |
12.84 |
2 |
1780 |
买入 |
| 09:35:28 |
12.83 |
6 |
1786 |
卖出 |
| 09:35:31 |
12.83 |
1 |
1787 |
卖出 |
| 09:35:40 |
12.85 |
1 |
1788 |
买入 |
| 09:35:43 |
12.85 |
2 |
1790 |
买入 |
| 09:35:49 |
12.84 |
9 |
1799 |
买入 |
| 09:35:52 |
12.83 |
5 |
1804 |
卖出 |
| 09:35:55 |
12.84 |
7 |
1811 |
买入 |
| 09:36:01 |
12.83 |
9 |
1820 |
卖出 |
| 09:36:04 |
12.83 |
31 |
1851 |
卖出 |
| 09:36:07 |
12.82 |
11 |
1862 |
卖出 |
| 09:36:10 |
12.85 |
9 |
1871 |
买入 |
| 09:36:13 |
12.89 |
9 |
1880 |
买入 |
| 09:36:16 |
12.82 |
11 |
1891 |
卖出 |
| 09:36:19 |
12.85 |
5 |
1896 |
买入 |
| 09:36:22 |
12.85 |
11 |
1907 |
买入 |
| 09:36:25 |
12.84 |
18 |
1925 |
卖出 |
| 09:36:28 |
12.84 |
2 |
1927 |
卖出 |
| 09:36:31 |
12.85 |
19 |
1946 |
买入 |
| 09:36:34 |
12.87 |
28 |
1974 |
买入 |
| 09:36:37 |
12.89 |
13 |
1987 |
买入 |
| 09:36:40 |
12.88 |
7 |
1994 |
卖出 |
| 09:36:43 |
12.88 |
2 |
1996 |
买入 |
| 09:36:52 |
12.86 |
6 |
2002 |
卖出 |
| 09:37:07 |
12.89 |
18 |
2020 |
买入 |
| 09:37:10 |
12.89 |
6 |
2026 |
买入 |
| 09:37:13 |
12.89 |
27 |
2053 |
买入 |
| 09:37:16 |
12.89 |
10 |
2063 |
买入 |
| 09:37:19 |
12.89 |
2 |
2065 |
买入 |
| 09:37:22 |
12.89 |
2 |
2067 |
买入 |
| 09:37:25 |
12.92 |
53 |
2120 |
买入 |
| 09:37:28 |
12.95 |
18 |
2138 |
买入 |
| 09:37:34 |
12.96 |
23 |
2161 |
买入 |
| 09:37:46 |
12.92 |
22 |
2183 |
卖出 |
| 09:37:49 |
12.91 |
36 |
2219 |
卖出 |
| 09:37:58 |
12.89 |
212 |
2431 |
卖出 |
| 09:38:04 |
12.89 |
1 |
2432 |
卖出 |
| 09:38:10 |
12.89 |
15 |
2447 |
卖出 |
| 09:38:13 |
12.88 |
13 |
2460 |
卖出 |
| 09:38:28 |
12.88 |
5 |
2465 |
买入 |
| 09:38:31 |
12.88 |
1 |
2466 |
买入 |
| 09:38:40 |
12.86 |
2 |
2468 |
卖出 |
| 09:38:43 |
12.86 |
6 |
2474 |
卖出 |
| 09:38:46 |
12.85 |
3 |
2477 |
卖出 |
| 09:38:49 |
12.85 |
4 |
2481 |
买入 |
| 09:38:52 |
12.85 |
3 |
2484 |
卖出 |
| 09:38:58 |
12.86 |
3 |
2487 |
买入 |
| 09:39:01 |
12.85 |
4 |
2491 |
卖出 |
| 09:39:04 |
12.86 |
50 |
2541 |
买入 |
| 09:39:07 |
12.86 |
11 |
2552 |
卖出 |
| 09:39:10 |
12.86 |
2 |
2554 |
卖出 |
| 09:39:13 |
12.86 |
1 |
2555 |
卖出 |
| 09:39:16 |
12.86 |
11 |
2566 |
卖出 |
| 09:39:19 |
12.86 |
7 |
2573 |
卖出 |
| 09:39:22 |
12.86 |
32 |
2605 |
卖出 |
| 09:39:25 |
12.86 |
96 |
2701 |
卖出 |
| 09:39:28 |
12.86 |
90 |
2791 |
卖出 |
| 09:39:31 |
12.86 |
30 |
2821 |
卖出 |
| 09:39:34 |
12.87 |
18 |
2839 |
买入 |
| 09:39:37 |
12.93 |
18 |
2857 |
买入 |
| 09:39:40 |
12.87 |
11 |
2868 |
卖出 |
| 09:39:43 |
12.89 |
1 |
2869 |
买入 |
| 09:39:55 |
12.89 |
2 |
2871 |
买入 |
| 09:39:58 |
12.87 |
1 |
2872 |
卖出 |
| 09:40:04 |
12.87 |
2 |
2874 |
卖出 |
| 09:40:10 |
12.87 |
1 |
2875 |
卖出 |
| 09:40:13 |
12.88 |
3 |
2878 |
买入 |
| 09:40:16 |
12.88 |
14 |
2892 |
买入 |
| 09:40:19 |
12.89 |
73 |
2965 |
买入 |
| 09:40:22 |
12.89 |
37 |
3002 |
卖出 |
| 09:40:28 |
12.92 |
12 |
3014 |
买入 |
| 09:40:34 |
12.92 |
27 |
3041 |
买入 |
| 09:40:37 |
12.95 |
33 |
3074 |
买入 |
| 09:40:40 |
12.89 |
1 |
3075 |
卖出 |
| 09:40:43 |
12.91 |
1 |
3076 |
卖出 |
| 09:40:49 |
12.92 |
1 |
3077 |
卖出 |
| 09:40:55 |
12.97 |
18 |
3095 |
买入 |
| 09:41:10 |
12.96 |
1 |
3096 |
卖出 |
| 09:41:13 |
12.93 |
3 |
3099 |
卖出 |
| 09:41:19 |
12.93 |
9 |
3108 |
卖出 |
| 09:41:40 |
12.91 |
1 |
3109 |
卖出 |
| 09:41:46 |
12.93 |
5 |
3114 |
买入 |
| 09:42:10 |
12.93 |
9 |
3123 |
买入 |
| 09:42:16 |
12.92 |
2 |
3125 |
买入 |
| 09:42:19 |
12.92 |
2 |
3127 |
买入 |
| 09:42:28 |
12.93 |
9 |
3136 |
买入 |
| 09:42:34 |
12.96 |
19 |
3155 |
买入 |
| 09:42:37 |
12.95 |
13 |
3168 |
卖出 |
| 09:42:43 |
12.96 |
7 |
3175 |
买入 |
| 09:42:46 |
12.97 |
1 |
3176 |
买入 |
| 09:42:52 |
12.94 |
3 |
3179 |
卖出 |
| 09:43:01 |
12.94 |
10 |
3189 |
卖出 |
| 09:43:07 |
12.95 |
2 |
3191 |
买入 |
| 09:43:10 |
12.95 |
2 |
3193 |
买入 |
| 09:43:13 |
12.95 |
2 |
3195 |
买入 |
| 09:43:16 |
12.95 |
1 |
3196 |
买入 |
| 09:43:22 |
12.95 |
4 |
3200 |
卖出 |
| 09:43:25 |
12.97 |
5 |
3205 |
买入 |
| 09:43:28 |
12.97 |
32 |
3237 |
买入 |
| 09:43:31 |
12.97 |
11 |
3248 |
买入 |
| 09:43:34 |
12.97 |
1 |
3249 |
卖出 |
| 09:43:37 |
12.97 |
1 |
3250 |
卖出 |
| 09:43:43 |
12.94 |
183 |
3433 |
卖出 |
| 09:43:46 |
12.94 |
1 |
3434 |
卖出 |
| 09:43:49 |
12.95 |
1 |
3435 |
买入 |
| 09:43:52 |
12.95 |
16 |
3451 |
卖出 |
| 09:43:55 |
12.95 |
28 |
3479 |
卖出 |
| 09:44:01 |
12.98 |
18 |
3497 |
买入 |
| 09:44:04 |
12.98 |
2 |
3499 |
买入 |
| 09:44:10 |
12.97 |
9 |
3508 |
买入 |
| 09:44:19 |
12.97 |
1 |
3509 |
买入 |
| 09:44:22 |
12.96 |
2 |
3511 |
卖出 |
| 09:44:25 |
12.95 |
23 |
3534 |
卖出 |
| 09:44:28 |
12.94 |
58 |
3592 |
卖出 |
| 09:44:31 |
12.96 |
9 |
3601 |
买入 |
| 09:44:34 |
12.94 |
1 |
3602 |
卖出 |
| 09:44:37 |
12.95 |
2 |
3604 |
买入 |
| 09:44:40 |
12.96 |
18 |
3622 |
买入 |
| 09:44:46 |
12.96 |
1 |
3623 |
买入 |
| 09:44:58 |
12.97 |
28 |
3651 |
买入 |
| 09:45:01 |
12.96 |
6 |
3657 |
卖出 |
| 09:45:04 |
12.95 |
3 |
3660 |
卖出 |
| 09:45:16 |
12.94 |
26 |
3686 |
卖出 |
| 09:45:19 |
12.93 |
42 |
3728 |
卖出 |
| 09:45:37 |
12.92 |
2 |
3730 |
卖出 |
| 09:45:43 |
12.91 |
1 |
3731 |
卖出 |
| 09:45:46 |
12.92 |
2 |
3733 |
买入 |
| 09:45:49 |
12.92 |
16 |
3749 |
买入 |
| 09:45:52 |
12.94 |
9 |
3758 |
买入 |
| 09:45:55 |
12.94 |
9 |
3767 |
买入 |
| 09:45:58 |
12.93 |
12 |
3779 |
卖出 |
| 09:46:01 |
12.94 |
39 |
3818 |
买入 |
| 09:46:04 |
12.95 |
88 |
3906 |
买入 |
| 09:46:07 |
12.95 |
79 |
3985 |
买入 |
| 09:46:10 |
12.96 |
9 |
3994 |
买入 |
| 09:46:13 |
12.95 |
4 |
3998 |
卖出 |
| 09:46:16 |
12.95 |
2 |
4000 |
买入 |
| 09:46:25 |
12.96 |
9 |
4009 |
买入 |
| 09:46:31 |
12.95 |
2 |
4011 |
卖出 |
| 09:46:49 |
12.95 |
4 |
4015 |
卖出 |
| 09:46:52 |
12.95 |
9 |
4024 |
买入 |
| 09:46:55 |
12.95 |
2 |
4026 |
买入 |
| 09:47:01 |
12.94 |
9 |
4035 |
卖出 |
| 09:47:04 |
12.97 |
11 |
4046 |
买入 |
| 09:47:25 |
12.97 |
1 |
4047 |
买入 |
| 09:47:28 |
12.98 |
10 |
4057 |
买入 |
| 09:47:31 |
12.97 |
3 |
4060 |
卖出 |
| 09:47:34 |
12.97 |
3 |
4063 |
卖出 |
| 09:47:40 |
12.96 |
2 |
4065 |
卖出 |
| 09:47:43 |
12.96 |
2 |
4067 |
买入 |
| 09:47:46 |
12.96 |
6 |
4073 |
买入 |
| 09:47:55 |
12.97 |
9 |
4082 |
买入 |
| 09:47:58 |
12.99 |
78 |
4160 |
买入 |
| 09:48:01 |
12.99 |
22 |
4182 |
买入 |
| 09:48:07 |
12.99 |
39 |
4221 |
买入 |
| 09:48:10 |
12.99 |
30 |
4251 |
买入 |
| 09:48:13 |
12.99 |
13 |
4264 |
买入 |
| 09:48:16 |
12.99 |
12 |
4276 |
买入 |
| 09:48:28 |
13 |
11 |
4287 |
买入 |
| 09:48:31 |
13 |
9 |
4296 |
买入 |
| 09:48:34 |
12.99 |
2 |
4298 |
卖出 |
| 09:48:40 |
12.98 |
9 |
4307 |
卖出 |
| 09:48:43 |
12.99 |
22 |
4329 |
买入 |
| 09:48:46 |
12.98 |
2 |
4331 |
卖出 |
| 09:48:55 |
12.99 |
10 |
4341 |
买入 |
| 09:48:58 |
12.99 |
6 |
4347 |
买入 |
| 09:49:01 |
12.99 |
31 |
4378 |
买入 |
| 09:49:07 |
12.99 |
1 |
4379 |
买入 |
| 09:49:10 |
12.98 |
30 |
4409 |
卖出 |
| 09:49:13 |
13 |
120 |
4529 |
买入 |
| 09:49:16 |
13 |
22 |
4551 |
买入 |
| 09:49:25 |
13 |
5 |
4556 |
买入 |
| 09:49:31 |
13.01 |
1 |
4557 |
买入 |
| 09:49:34 |
12.99 |
26 |
4583 |
卖出 |
| 09:49:37 |
12.99 |
74 |
4657 |
卖出 |
| 09:49:40 |
12.99 |
11 |
4668 |
买入 |
| 09:49:43 |
12.98 |
4 |
4672 |
卖出 |
| 09:49:46 |
12.98 |
1 |
4673 |
卖出 |
| 09:49:52 |
12.99 |
18 |
4691 |
买入 |
| 09:49:58 |
13 |
9 |
4700 |
买入 |
| 09:50:04 |
12.99 |
1 |
4701 |
卖出 |
| 09:50:07 |
13.01 |
27 |
4728 |
买入 |
| 09:50:10 |
12.99 |
66 |
4794 |
卖出 |
| 09:50:13 |
12.99 |
7 |
4801 |
卖出 |
| 09:50:16 |
13.01 |
27 |
4828 |
买入 |
| 09:50:19 |
13.02 |
106 |
4934 |
买入 |
| 09:50:22 |
13.03 |
109 |
5043 |
买入 |
| 09:50:25 |
13.01 |
31 |
5074 |
卖出 |
| 09:50:28 |
13 |
21 |
5095 |
卖出 |
| 09:50:31 |
13.03 |
9 |
5104 |
买入 |
| 09:50:34 |
13.02 |
6 |
5110 |
卖出 |
| 09:50:37 |
13.03 |
11 |
5121 |
买入 |
| 09:50:49 |
13.02 |
2 |
5123 |
卖出 |
| 09:50:52 |
13.03 |
11 |
5134 |
买入 |
| 09:50:55 |
13.03 |
14 |
5148 |
买入 |
| 09:50:58 |
13.02 |
14 |
5162 |
卖出 |
| 09:51:01 |
13.03 |
10 |
5172 |
买入 |
| 09:51:07 |
13.03 |
3 |
5175 |
买入 |
| 09:51:10 |
13.03 |
8 |
5183 |
买入 |
| 09:51:13 |
13.03 |
1 |
5184 |
买入 |
| 09:51:16 |
13.03 |
4 |
5188 |
买入 |
| 09:51:28 |
13.03 |
1 |
5189 |
买入 |
| 09:51:40 |
13.01 |
104 |
5293 |
卖出 |
| 09:51:43 |
12.99 |
81 |
5374 |
卖出 |
| 09:51:46 |
12.99 |
4 |
5378 |
卖出 |
| 09:51:55 |
12.99 |
1 |
5379 |
卖出 |
| 09:51:58 |
12.99 |
46 |
5425 |
卖出 |
| 09:52:01 |
12.98 |
7 |
5432 |
卖出 |
| 09:52:04 |
12.98 |
10 |
5442 |
卖出 |
| 09:52:07 |
12.97 |
2 |
5444 |
卖出 |
| 09:52:10 |
12.98 |
7 |
5451 |
买入 |
| 09:52:16 |
12.97 |
1 |
5452 |
卖出 |
| 09:52:19 |
12.98 |
22 |
5474 |
买入 |
| 09:52:25 |
12.98 |
93 |
5567 |
卖出 |
| 09:52:28 |
12.97 |
15 |
5582 |
卖出 |
| 09:52:31 |
12.97 |
14 |
5596 |
卖出 |
| 09:52:34 |
12.97 |
6 |
5602 |
卖出 |