铁流股份[603926]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:01 |
15.22 |
5 |
5 |
买入 |
| 09:30:04 |
15.22 |
5 |
10 |
买入 |
| 09:30:07 |
15.35 |
8 |
18 |
买入 |
| 09:30:10 |
15.35 |
16 |
34 |
买入 |
| 09:30:13 |
15.34 |
4 |
38 |
卖出 |
| 09:30:16 |
15.29 |
3 |
41 |
卖出 |
| 09:30:19 |
15.33 |
2 |
43 |
买入 |
| 09:30:25 |
15.33 |
3 |
46 |
买入 |
| 09:30:28 |
15.29 |
3 |
49 |
买入 |
| 09:30:31 |
15.28 |
2 |
51 |
卖出 |
| 09:30:34 |
15.33 |
12 |
63 |
买入 |
| 09:30:37 |
15.31 |
11 |
74 |
卖出 |
| 09:30:40 |
15.33 |
6 |
80 |
买入 |
| 09:30:52 |
15.33 |
4 |
84 |
卖出 |
| 09:30:55 |
15.34 |
1 |
85 |
买入 |
| 09:30:58 |
15.33 |
3 |
88 |
卖出 |
| 09:31:01 |
15.34 |
2 |
90 |
买入 |
| 09:31:04 |
15.31 |
4 |
94 |
卖出 |
| 09:31:07 |
15.31 |
1 |
95 |
卖出 |
| 09:31:10 |
15.31 |
22 |
117 |
卖出 |
| 09:31:13 |
15.31 |
2 |
119 |
买入 |
| 09:31:16 |
15.42 |
40 |
159 |
买入 |
| 09:31:19 |
15.33 |
2 |
161 |
买入 |
| 09:31:22 |
15.33 |
3 |
164 |
卖出 |
| 09:31:25 |
15.33 |
1 |
165 |
卖出 |
| 09:31:28 |
15.33 |
50 |
215 |
卖出 |
| 09:31:31 |
15.33 |
5 |
220 |
卖出 |
| 09:31:46 |
15.33 |
2 |
222 |
卖出 |
| 09:31:49 |
15.33 |
1 |
223 |
卖出 |
| 09:31:58 |
15.33 |
4 |
227 |
卖出 |
| 09:32:04 |
15.35 |
2 |
229 |
买入 |
| 09:32:07 |
15.35 |
10 |
239 |
买入 |
| 09:32:10 |
15.35 |
6 |
245 |
卖出 |
| 09:32:13 |
15.35 |
4 |
249 |
卖出 |
| 09:32:19 |
15.35 |
1 |
250 |
卖出 |
| 09:32:31 |
15.34 |
3 |
253 |
卖出 |
| 09:32:34 |
15.34 |
1 |
254 |
卖出 |
| 09:32:40 |
15.34 |
7 |
261 |
卖出 |
| 09:32:43 |
15.34 |
6 |
267 |
卖出 |
| 09:32:58 |
15.34 |
6 |
273 |
买入 |
| 09:33:01 |
15.34 |
2 |
275 |
卖出 |
| 09:33:04 |
15.34 |
4 |
279 |
卖出 |
| 09:33:07 |
15.35 |
26 |
305 |
买入 |
| 09:33:13 |
15.35 |
7 |
312 |
买入 |
| 09:33:40 |
15.37 |
3 |
315 |
买入 |
| 09:33:49 |
15.37 |
1 |
316 |
卖出 |
| 09:34:04 |
15.36 |
3 |
319 |
卖出 |
| 09:34:07 |
15.36 |
1 |
320 |
卖出 |
| 09:34:10 |
15.36 |
15 |
335 |
卖出 |
| 09:34:55 |
15.36 |
1 |
336 |
卖出 |
| 09:34:58 |
15.36 |
40 |
376 |
卖出 |
| 09:35:01 |
15.39 |
4 |
380 |
买入 |
| 09:35:04 |
15.32 |
1 |
381 |
卖出 |
| 09:35:25 |
15.32 |
1 |
382 |
卖出 |
| 09:36:10 |
15.33 |
1 |
383 |
买入 |
| 09:36:22 |
15.35 |
9 |
392 |
买入 |
| 09:36:25 |
15.34 |
1 |
393 |
卖出 |
| 09:36:28 |
15.34 |
1 |
394 |
卖出 |
| 09:36:37 |
15.33 |
28 |
422 |
卖出 |
| 09:36:40 |
15.37 |
5 |
427 |
买入 |
| 09:36:43 |
15.37 |
16 |
443 |
卖出 |
| 09:36:46 |
15.34 |
1 |
444 |
卖出 |
| 09:36:49 |
15.34 |
1 |
445 |
卖出 |
| 09:36:52 |
15.36 |
4 |
449 |
买入 |
| 09:37:01 |
15.36 |
19 |
468 |
卖出 |
| 09:37:07 |
15.36 |
5 |
473 |
买入 |
| 09:37:10 |
15.37 |
6 |
479 |
买入 |
| 09:37:13 |
15.37 |
1 |
480 |
卖出 |
| 09:37:25 |
15.33 |
1 |
481 |
卖出 |
| 09:37:28 |
15.33 |
2 |
483 |
卖出 |
| 09:37:46 |
15.38 |
6 |
489 |
买入 |
| 09:38:07 |
15.35 |
9 |
498 |
卖出 |
| 09:38:10 |
15.38 |
7 |
505 |
买入 |
| 09:38:25 |
15.37 |
1 |
506 |
卖出 |
| 09:38:28 |
15.37 |
1 |
507 |
卖出 |
| 09:38:37 |
15.37 |
7 |
514 |
买入 |
| 09:38:55 |
15.36 |
1 |
515 |
卖出 |
| 09:38:58 |
15.37 |
1 |
516 |
买入 |
| 09:39:07 |
15.37 |
8 |
524 |
买入 |
| 09:39:25 |
15.32 |
1 |
525 |
卖出 |
| 09:39:28 |
15.32 |
14 |
539 |
卖出 |
| 09:39:31 |
15.32 |
2 |
541 |
卖出 |
| 09:39:37 |
15.32 |
7 |
548 |
买入 |
| 09:39:52 |
15.28 |
4 |
552 |
卖出 |
| 09:39:55 |
15.28 |
16 |
568 |
买入 |
| 09:39:58 |
15.32 |
2 |
570 |
买入 |
| 09:40:01 |
15.32 |
1 |
571 |
卖出 |
| 09:40:07 |
15.32 |
6 |
577 |
买入 |
| 09:40:10 |
15.32 |
1 |
578 |
卖出 |
| 09:40:37 |
15.3 |
7 |
585 |
买入 |
| 09:40:43 |
15.28 |
3 |
588 |
卖出 |
| 09:40:46 |
15.28 |
2 |
590 |
买入 |
| 09:40:49 |
15.28 |
3 |
593 |
买入 |
| 09:40:58 |
15.3 |
1 |
594 |
买入 |
| 09:41:04 |
15.3 |
1 |
595 |
买入 |
| 09:41:07 |
15.3 |
7 |
602 |
买入 |
| 09:41:22 |
15.3 |
18 |
620 |
买入 |
| 09:41:25 |
15.3 |
1 |
621 |
卖出 |
| 09:41:34 |
15.34 |
1 |
622 |
买入 |
| 09:41:37 |
15.34 |
2 |
624 |
买入 |
| 09:41:40 |
15.3 |
4 |
628 |
卖出 |
| 09:41:58 |
15.33 |
1 |
629 |
买入 |
| 09:42:07 |
15.26 |
6 |
635 |
卖出 |
| 09:42:10 |
15.26 |
2 |
637 |
卖出 |
| 09:42:13 |
15.25 |
6 |
643 |
卖出 |
| 09:42:16 |
15.25 |
1 |
644 |
卖出 |
| 09:42:19 |
15.25 |
3 |
647 |
卖出 |
| 09:42:25 |
15.23 |
15 |
662 |
卖出 |
| 09:42:28 |
15.23 |
5 |
667 |
卖出 |
| 09:42:49 |
15.22 |
6 |
673 |
卖出 |
| 09:42:52 |
15.21 |
13 |
686 |
卖出 |
| 09:42:55 |
15.21 |
12 |
698 |
卖出 |
| 09:42:58 |
15.22 |
1 |
699 |
买入 |
| 09:43:01 |
15.22 |
6 |
705 |
买入 |
| 09:43:04 |
15.22 |
2 |
707 |
买入 |
| 09:43:13 |
15.22 |
1 |
708 |
卖出 |
| 09:43:19 |
15.22 |
3 |
711 |
卖出 |
| 09:43:28 |
15.21 |
11 |
722 |
卖出 |
| 09:43:31 |
15.22 |
13 |
735 |
买入 |
| 09:43:43 |
15.2 |
1 |
736 |
卖出 |
| 09:43:46 |
15.22 |
5 |
741 |
买入 |
| 09:43:52 |
15.22 |
5 |
746 |
买入 |
| 09:43:55 |
15.23 |
2 |
748 |
买入 |
| 09:43:58 |
15.29 |
1 |
749 |
买入 |
| 09:44:04 |
15.23 |
1 |
750 |
买入 |
| 09:44:13 |
15.23 |
1 |
751 |
卖出 |
| 09:44:16 |
15.23 |
4 |
755 |
卖出 |
| 09:44:22 |
15.23 |
21 |
776 |
卖出 |
| 09:44:31 |
15.21 |
1 |
777 |
卖出 |
| 09:44:40 |
15.23 |
1 |
778 |
买入 |
| 09:44:58 |
15.23 |
2 |
780 |
卖出 |
| 09:45:28 |
15.24 |
1 |
781 |
卖出 |
| 09:45:46 |
15.23 |
19 |
800 |
卖出 |
| 09:45:55 |
15.23 |
9 |
809 |
卖出 |
| 09:45:58 |
15.27 |
1 |
810 |
买入 |
| 09:46:01 |
15.23 |
1 |
811 |
买入 |
| 09:46:13 |
15.22 |
1 |
812 |
卖出 |
| 09:46:25 |
15.22 |
1 |
813 |
卖出 |
| 09:46:46 |
15.22 |
1 |
814 |
卖出 |
| 09:46:52 |
15.27 |
5 |
819 |
买入 |
| 09:46:58 |
15.27 |
1 |
820 |
买入 |
| 09:47:13 |
15.23 |
1 |
821 |
卖出 |
| 09:47:28 |
15.24 |
1 |
822 |
买入 |
| 09:47:40 |
15.22 |
4 |
826 |
卖出 |
| 09:47:58 |
15.22 |
1 |
827 |
卖出 |
| 09:48:10 |
15.26 |
1 |
828 |
买入 |
| 09:48:28 |
15.22 |
1 |
829 |
卖出 |
| 09:48:37 |
15.22 |
6 |
835 |
卖出 |
| 09:48:40 |
15.22 |
11 |
846 |
卖出 |
| 09:48:43 |
15.22 |
1 |
847 |
卖出 |
| 09:49:13 |
15.23 |
1 |
848 |
卖出 |
| 09:49:16 |
15.23 |
6 |
854 |
卖出 |
| 09:49:52 |
15.24 |
1 |
855 |
卖出 |
| 09:50:01 |
15.24 |
2 |
857 |
买入 |
| 09:50:19 |
15.23 |
61 |
918 |
卖出 |
| 09:50:22 |
15.33 |
1 |
919 |
买入 |
| 09:50:28 |
15.25 |
1 |
920 |
卖出 |
| 09:50:52 |
15.33 |
1 |
921 |
买入 |
| 09:50:58 |
15.25 |
2 |
923 |
卖出 |
| 09:51:01 |
15.25 |
6 |
929 |
买入 |
| 09:51:31 |
15.23 |
1 |
930 |
卖出 |
| 09:51:46 |
15.24 |
1 |
931 |
卖出 |
| 09:51:52 |
15.32 |
1 |
932 |
买入 |
| 09:51:55 |
15.24 |
10 |
942 |
卖出 |
| 09:52:16 |
15.25 |
1 |
943 |
卖出 |
| 09:52:19 |
15.25 |
1 |
944 |
卖出 |
| 09:52:22 |
15.25 |
1 |
945 |
买入 |
| 09:52:25 |
15.24 |
5 |
950 |
卖出 |
| 09:52:28 |
15.25 |
1 |
951 |
卖出 |
| 09:52:34 |
15.24 |
4 |
955 |
卖出 |
| 09:52:40 |
15.25 |
1 |
956 |
卖出 |
| 09:52:43 |
15.25 |
1 |
957 |
买入 |
| 09:52:46 |
15.25 |
1 |
958 |
卖出 |
| 09:53:04 |
15.25 |
1 |
959 |
买入 |
| 09:53:28 |
15.25 |
1 |
960 |
卖出 |
| 09:53:31 |
15.25 |
1 |
961 |
卖出 |
| 09:53:46 |
15.32 |
16 |
977 |
买入 |
| 09:53:52 |
15.32 |
1 |
978 |
买入 |
| 09:53:58 |
15.32 |
1 |
979 |
买入 |
| 09:54:01 |
15.32 |
2 |
981 |
买入 |
| 09:54:16 |
15.25 |
1 |
982 |
卖出 |
| 09:54:46 |
15.26 |
1 |
983 |
卖出 |
| 09:54:49 |
15.26 |
2 |
985 |
卖出 |
| 09:54:52 |
15.31 |
1 |
986 |
买入 |
| 09:55:16 |
15.26 |
1 |
987 |
卖出 |
| 09:55:31 |
15.26 |
1 |
988 |
卖出 |
| 09:55:40 |
15.31 |
9 |
997 |
买入 |
| 09:55:43 |
15.31 |
5 |
1002 |
买入 |
| 09:55:46 |
15.31 |
1 |
1003 |
买入 |
| 09:55:52 |
15.32 |
19 |
1022 |
买入 |
| 09:56:01 |
15.27 |
1 |
1023 |
卖出 |
| 09:56:13 |
15.32 |
4 |
1027 |
买入 |
| 09:56:19 |
15.32 |
5 |
1032 |
买入 |
| 09:56:31 |
15.27 |
1 |
1033 |
卖出 |
| 09:57:01 |
15.29 |
1 |
1034 |
卖出 |
| 09:57:13 |
15.27 |
41 |
1075 |
卖出 |
| 09:57:16 |
15.27 |
6 |
1081 |
卖出 |
| 09:57:19 |
15.27 |
13 |
1094 |
卖出 |
| 09:57:46 |
15.27 |
1 |
1095 |
卖出 |
| 09:58:16 |
15.27 |
1 |
1096 |
卖出 |
| 09:58:31 |
15.27 |
1 |
1097 |
卖出 |
| 09:58:34 |
15.29 |
1 |
1098 |
买入 |
| 09:58:52 |
15.27 |
3 |
1101 |
卖出 |
| 09:59:01 |
15.29 |
7 |
1108 |
买入 |
| 09:59:04 |
15.27 |
7 |
1115 |
卖出 |
| 09:59:22 |
15.27 |
2 |
1117 |
卖出 |
| 09:59:25 |
15.27 |
1 |
1118 |
卖出 |
| 09:59:31 |
15.27 |
5 |
1123 |
卖出 |
| 09:59:43 |
15.27 |
2 |
1125 |
买入 |
| 09:59:46 |
15.27 |
1 |
1126 |
卖出 |
| 10:00:01 |
15.27 |
1 |
1127 |
卖出 |
| 10:00:07 |
15.29 |
2 |
1129 |
买入 |
| 10:00:10 |
15.27 |
3 |
1132 |
卖出 |
| 10:00:13 |
15.26 |
2 |
1134 |
卖出 |
| 10:00:16 |
15.26 |
14 |
1148 |
卖出 |
| 10:00:25 |
15.26 |
18 |
1166 |
卖出 |
| 10:00:40 |
15.27 |
2 |
1168 |
买入 |
| 10:00:46 |
15.27 |
1 |
1169 |
卖出 |
| 10:01:04 |
15.27 |
4 |
1173 |
卖出 |
| 10:01:10 |
15.27 |
8 |
1181 |
卖出 |
| 10:01:13 |
15.26 |
1 |
1182 |
卖出 |
| 10:01:25 |
15.26 |
6 |
1188 |
卖出 |
| 10:01:31 |
15.26 |
1 |
1189 |
卖出 |
| 10:01:37 |
15.27 |
2 |
1191 |
买入 |
| 10:02:01 |
15.27 |
1 |
1192 |
卖出 |
| 10:02:13 |
15.27 |
12 |
1204 |
卖出 |
| 10:02:16 |
15.26 |
3 |
1207 |
卖出 |
| 10:02:28 |
15.28 |
5 |
1212 |
买入 |
| 10:02:31 |
15.26 |
4 |
1216 |
卖出 |
| 10:02:46 |
15.26 |
2 |
1218 |
卖出 |
| 10:03:16 |
15.26 |
1 |
1219 |
卖出 |
| 10:03:25 |
15.26 |
4 |
1223 |
卖出 |
| 10:03:28 |
15.26 |
2 |
1225 |
卖出 |
| 10:03:31 |
15.26 |
3 |
1228 |
卖出 |
| 10:03:34 |
15.26 |
4 |
1232 |
卖出 |
| 10:03:46 |
15.25 |
1 |
1233 |
卖出 |
| 10:03:52 |
15.26 |
1 |
1234 |
买入 |
| 10:04:01 |
15.26 |
1 |
1235 |
卖出 |
| 10:04:07 |
15.26 |
1 |
1236 |
卖出 |
| 10:04:13 |
15.26 |
1 |
1237 |
买入 |
| 10:04:19 |
15.26 |
1 |
1238 |
买入 |
| 10:04:22 |
15.26 |
9 |
1247 |
买入 |
| 10:04:31 |
15.26 |
2 |
1249 |
卖出 |
| 10:05:01 |
15.26 |
1 |
1250 |
卖出 |
| 10:05:13 |
15.26 |
11 |
1261 |
卖出 |
| 10:05:16 |
15.26 |
1 |
1262 |
卖出 |
| 10:05:22 |
15.28 |
5 |
1267 |
买入 |
| 10:05:31 |
15.26 |
1 |
1268 |
卖出 |
| 10:05:46 |
15.26 |
1 |
1269 |
卖出 |
| 10:05:58 |
15.26 |
3 |
1272 |
卖出 |
| 10:06:16 |
15.26 |
1 |
1273 |
卖出 |
| 10:06:28 |
15.26 |
2 |
1275 |
卖出 |
| 10:06:46 |
15.26 |
1 |
1276 |
卖出 |
| 10:07:01 |
15.26 |
1 |
1277 |
卖出 |
| 10:07:07 |
15.27 |
1 |
1278 |
买入 |
| 10:07:13 |
15.28 |
2 |
1280 |
买入 |
| 10:07:16 |
15.27 |
1 |
1281 |
卖出 |
| 10:07:28 |
15.27 |
7 |
1288 |
卖出 |
| 10:07:31 |
15.26 |
3 |
1291 |
卖出 |
| 10:07:49 |
15.26 |
3 |
1294 |
卖出 |
| 10:08:01 |
15.26 |
1 |
1295 |
卖出 |
| 10:08:16 |
15.27 |
1 |
1296 |
卖出 |
| 10:08:46 |
15.29 |
40 |
1336 |
买入 |
| 10:08:49 |
15.3 |
8 |
1344 |
买入 |
| 10:08:52 |
15.3 |
1 |
1345 |
买入 |
| 10:08:55 |
15.3 |
4 |
1349 |
买入 |
| 10:08:58 |
15.3 |
1 |
1350 |
买入 |
| 10:09:01 |
15.29 |
2 |
1352 |
卖出 |
| 10:09:10 |
15.29 |
1 |
1353 |
卖出 |
| 10:09:16 |
15.29 |
1 |
1354 |
卖出 |
| 10:09:31 |
15.32 |
10 |
1364 |
买入 |
| 10:09:40 |
15.29 |
1 |
1365 |
卖出 |
| 10:10:10 |
15.29 |
1 |
1366 |
卖出 |
| 10:10:22 |
15.29 |
3 |
1369 |
卖出 |
| 10:10:25 |
15.29 |
7 |
1376 |
卖出 |
| 10:10:28 |
15.29 |
5 |
1381 |
卖出 |
| 10:10:31 |
15.29 |
6 |
1387 |
卖出 |
| 10:10:34 |
15.29 |
2 |
1389 |
卖出 |
| 10:10:58 |
15.29 |
1 |
1390 |
卖出 |
| 10:11:01 |
15.32 |
15 |
1405 |
买入 |
| 10:11:28 |
15.32 |
1 |
1406 |
卖出 |
| 10:11:37 |
15.35 |
20 |
1426 |
买入 |
| 10:11:40 |
15.35 |
1 |
1427 |
卖出 |
| 10:11:58 |
15.35 |
4 |
1431 |
卖出 |
| 10:12:07 |
15.32 |
20 |
1451 |
卖出 |
| 10:12:43 |
15.32 |
1 |
1452 |
卖出 |
| 10:12:49 |
15.32 |
14 |
1466 |
卖出 |
| 10:12:52 |
15.32 |
6 |
1472 |
卖出 |
| 10:12:55 |
15.32 |
1 |
1473 |
卖出 |
| 10:13:13 |
15.32 |
1 |
1474 |
卖出 |
| 10:13:28 |
15.32 |
1 |
1475 |
卖出 |
| 10:13:49 |
15.32 |
3 |
1478 |
卖出 |
| 10:13:58 |
15.32 |
1 |
1479 |
卖出 |
| 10:14:28 |
15.33 |
1 |
1480 |
卖出 |
| 10:14:43 |
15.33 |
2 |
1482 |
卖出 |
| 10:15:13 |
15.32 |
2 |
1484 |
卖出 |
| 10:15:31 |
15.32 |
1 |
1485 |
卖出 |
| 10:15:40 |
15.32 |
6 |
1491 |
卖出 |
| 10:15:43 |
15.32 |
3 |
1494 |
卖出 |
| 10:15:58 |
15.32 |
1 |
1495 |
卖出 |