中国铁物[000927]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
3.54 |
2 |
2 |
集合竞价 |
| 09:15:09 |
3.5 |
450 |
450 |
集合竞价 |
| 09:15:45 |
3.45 |
2350 |
2350 |
集合竞价 |
| 09:16:57 |
3.54 |
505 |
505 |
集合竞价 |
| 09:17:51 |
3.52 |
456 |
456 |
集合竞价 |
| 09:21:48 |
3.5 |
1708 |
1708 |
集合竞价 |
| 09:24:30 |
3.49 |
3796 |
3796 |
集合竞价 |
| 09:24:39 |
3.48 |
4347 |
4347 |
集合竞价 |
| 09:24:57 |
3.5 |
5016 |
5016 |
集合竞价 |
| 09:25:00 |
3.45 |
9820 |
14836 |
卖出 |
| 09:30:00 |
3.46 |
416 |
15252 |
买入 |
| 09:30:03 |
3.48 |
2875 |
18127 |
买入 |
| 09:30:06 |
3.46 |
1211 |
19338 |
卖出 |
| 09:30:09 |
3.48 |
133 |
19471 |
买入 |
| 09:30:12 |
3.48 |
809 |
20280 |
买入 |
| 09:30:15 |
3.48 |
832 |
21112 |
买入 |
| 09:30:18 |
3.48 |
23 |
21135 |
卖出 |
| 09:30:21 |
3.48 |
426 |
21561 |
卖出 |
| 09:30:24 |
3.49 |
941 |
22502 |
买入 |
| 09:30:27 |
3.49 |
403 |
22905 |
买入 |
| 09:30:30 |
3.5 |
235 |
23140 |
买入 |
| 09:30:33 |
3.5 |
312 |
23452 |
买入 |
| 09:30:36 |
3.5 |
1065 |
24517 |
买入 |
| 09:30:39 |
3.5 |
334 |
24851 |
卖出 |
| 09:30:42 |
3.5 |
135 |
24986 |
卖出 |
| 09:30:45 |
3.51 |
235 |
25221 |
买入 |
| 09:30:48 |
3.5 |
505 |
25726 |
卖出 |
| 09:30:51 |
3.5 |
440 |
26166 |
卖出 |
| 09:30:54 |
3.51 |
708 |
26874 |
买入 |
| 09:30:57 |
3.51 |
409 |
27283 |
买入 |
| 09:31:00 |
3.48 |
1946 |
29229 |
卖出 |
| 09:31:03 |
3.52 |
593 |
29822 |
买入 |
| 09:31:06 |
3.49 |
2457 |
32279 |
卖出 |
| 09:31:09 |
3.5 |
141 |
32420 |
买入 |
| 09:31:12 |
3.5 |
59 |
32479 |
买入 |
| 09:31:15 |
3.5 |
43 |
32522 |
买入 |
| 09:31:18 |
3.5 |
74 |
32596 |
卖出 |
| 09:31:21 |
3.5 |
264 |
32860 |
卖出 |
| 09:31:24 |
3.51 |
276 |
33136 |
买入 |
| 09:31:27 |
3.5 |
110 |
33246 |
卖出 |
| 09:31:30 |
3.5 |
451 |
33697 |
卖出 |
| 09:31:33 |
3.5 |
36 |
33733 |
买入 |
| 09:31:36 |
3.5 |
166 |
33899 |
买入 |
| 09:31:39 |
3.49 |
474 |
34373 |
卖出 |
| 09:31:42 |
3.49 |
382 |
34755 |
卖出 |
| 09:31:45 |
3.49 |
100 |
34855 |
卖出 |
| 09:31:48 |
3.49 |
37 |
34892 |
卖出 |
| 09:31:51 |
3.5 |
165 |
35057 |
买入 |
| 09:31:54 |
3.49 |
265 |
35322 |
卖出 |
| 09:31:57 |
3.49 |
165 |
35487 |
买入 |
| 09:32:00 |
3.48 |
304 |
35791 |
卖出 |
| 09:32:03 |
3.49 |
250 |
36041 |
买入 |
| 09:32:06 |
3.49 |
398 |
36439 |
买入 |
| 09:32:09 |
3.48 |
454 |
36893 |
卖出 |
| 09:32:12 |
3.5 |
220 |
37113 |
买入 |
| 09:32:15 |
3.5 |
89 |
37202 |
买入 |
| 09:32:18 |
3.49 |
184 |
37386 |
卖出 |
| 09:32:21 |
3.48 |
28 |
37414 |
卖出 |
| 09:32:24 |
3.49 |
11 |
37425 |
卖出 |
| 09:32:27 |
3.5 |
80 |
37505 |
买入 |
| 09:32:30 |
3.49 |
211 |
37716 |
卖出 |
| 09:32:33 |
3.5 |
354 |
38070 |
买入 |
| 09:32:36 |
3.5 |
344 |
38414 |
买入 |
| 09:32:39 |
3.49 |
106 |
38520 |
卖出 |
| 09:32:45 |
3.5 |
25 |
38545 |
买入 |
| 09:32:48 |
3.49 |
28 |
38573 |
卖出 |
| 09:32:51 |
3.49 |
200 |
38773 |
卖出 |
| 09:32:54 |
3.5 |
102 |
38875 |
买入 |
| 09:32:57 |
3.5 |
18 |
38893 |
买入 |
| 09:33:00 |
3.5 |
145 |
39038 |
买入 |
| 09:33:03 |
3.49 |
31 |
39069 |
卖出 |
| 09:33:06 |
3.5 |
80 |
39149 |
买入 |
| 09:33:09 |
3.5 |
4 |
39153 |
买入 |
| 09:33:12 |
3.5 |
21 |
39174 |
买入 |
| 09:33:15 |
3.5 |
102 |
39276 |
买入 |
| 09:33:18 |
3.5 |
87 |
39363 |
买入 |
| 09:33:21 |
3.5 |
22 |
39385 |
买入 |
| 09:33:24 |
3.5 |
532 |
39917 |
买入 |
| 09:33:27 |
3.5 |
996 |
40913 |
买入 |
| 09:33:30 |
3.5 |
1367 |
42280 |
买入 |
| 09:33:33 |
3.51 |
1164 |
43444 |
买入 |
| 09:33:36 |
3.5 |
1 |
43445 |
卖出 |
| 09:33:39 |
3.51 |
50 |
43495 |
买入 |
| 09:33:42 |
3.5 |
12 |
43507 |
卖出 |
| 09:33:51 |
3.5 |
1 |
43508 |
卖出 |
| 09:33:54 |
3.5 |
128 |
43636 |
卖出 |
| 09:33:57 |
3.5 |
895 |
44531 |
卖出 |
| 09:34:00 |
3.5 |
65 |
44596 |
买入 |
| 09:34:03 |
3.49 |
260 |
44856 |
卖出 |
| 09:34:06 |
3.49 |
10 |
44866 |
卖出 |
| 09:34:09 |
3.51 |
887 |
45753 |
买入 |
| 09:34:12 |
3.5 |
623 |
46376 |
买入 |
| 09:34:15 |
3.49 |
124 |
46500 |
卖出 |
| 09:34:18 |
3.5 |
56 |
46556 |
买入 |
| 09:34:21 |
3.5 |
127 |
46683 |
买入 |
| 09:34:27 |
3.5 |
37 |
46720 |
买入 |
| 09:34:30 |
3.5 |
121 |
46841 |
卖出 |
| 09:34:33 |
3.5 |
60 |
46901 |
买入 |
| 09:34:36 |
3.49 |
69 |
46970 |
卖出 |
| 09:34:39 |
3.5 |
100 |
47070 |
买入 |
| 09:34:42 |
3.49 |
5 |
47075 |
卖出 |
| 09:34:45 |
3.5 |
75 |
47150 |
买入 |
| 09:34:48 |
3.49 |
108 |
47258 |
卖出 |
| 09:34:51 |
3.49 |
14 |
47272 |
卖出 |
| 09:34:54 |
3.49 |
80 |
47352 |
卖出 |
| 09:34:57 |
3.49 |
64 |
47416 |
卖出 |
| 09:35:00 |
3.5 |
59 |
47475 |
买入 |
| 09:35:03 |
3.49 |
362 |
47837 |
卖出 |
| 09:35:06 |
3.49 |
164 |
48001 |
卖出 |
| 09:35:09 |
3.49 |
30 |
48031 |
卖出 |
| 09:35:12 |
3.5 |
306 |
48337 |
买入 |
| 09:35:15 |
3.49 |
464 |
48801 |
卖出 |
| 09:35:18 |
3.5 |
647 |
49448 |
买入 |
| 09:35:21 |
3.49 |
15 |
49463 |
卖出 |
| 09:35:24 |
3.5 |
683 |
50146 |
买入 |
| 09:35:27 |
3.49 |
30 |
50176 |
卖出 |
| 09:35:30 |
3.5 |
84 |
50260 |
买入 |
| 09:35:33 |
3.49 |
96 |
50356 |
卖出 |
| 09:35:36 |
3.5 |
4 |
50360 |
买入 |
| 09:35:39 |
3.5 |
131 |
50491 |
买入 |
| 09:35:42 |
3.49 |
24 |
50515 |
卖出 |
| 09:35:48 |
3.5 |
45 |
50560 |
买入 |
| 09:35:51 |
3.5 |
101 |
50661 |
买入 |
| 09:35:54 |
3.49 |
96 |
50757 |
卖出 |
| 09:35:57 |
3.49 |
25 |
50782 |
卖出 |
| 09:36:00 |
3.49 |
1980 |
52762 |
卖出 |
| 09:36:03 |
3.49 |
331 |
53093 |
买入 |
| 09:36:06 |
3.5 |
671 |
53764 |
买入 |
| 09:36:09 |
3.49 |
41 |
53805 |
卖出 |
| 09:36:12 |
3.5 |
30 |
53835 |
买入 |
| 09:36:15 |
3.5 |
155 |
53990 |
买入 |
| 09:36:18 |
3.5 |
16 |
54006 |
买入 |
| 09:36:21 |
3.49 |
1 |
54007 |
卖出 |
| 09:36:24 |
3.5 |
20 |
54027 |
买入 |
| 09:36:27 |
3.5 |
675 |
54702 |
买入 |
| 09:36:30 |
3.5 |
7 |
54709 |
买入 |
| 09:36:33 |
3.5 |
93 |
54802 |
买入 |
| 09:36:42 |
3.5 |
60 |
54862 |
买入 |
| 09:36:45 |
3.5 |
25 |
54887 |
买入 |
| 09:36:48 |
3.5 |
86 |
54973 |
买入 |
| 09:36:54 |
3.5 |
68 |
55041 |
买入 |
| 09:36:57 |
3.51 |
654 |
55695 |
买入 |
| 09:37:00 |
3.5 |
9 |
55704 |
卖出 |
| 09:37:03 |
3.5 |
413 |
56117 |
卖出 |
| 09:37:06 |
3.5 |
78 |
56195 |
买入 |
| 09:37:09 |
3.5 |
241 |
56436 |
买入 |
| 09:37:12 |
3.5 |
553 |
56989 |
买入 |
| 09:37:15 |
3.51 |
1190 |
58179 |
买入 |
| 09:37:18 |
3.5 |
75 |
58254 |
卖出 |
| 09:37:21 |
3.5 |
104 |
58358 |
卖出 |
| 09:37:24 |
3.5 |
1 |
58359 |
卖出 |
| 09:37:30 |
3.5 |
28 |
58387 |
卖出 |
| 09:37:33 |
3.5 |
98 |
58485 |
卖出 |
| 09:37:36 |
3.51 |
39 |
58524 |
买入 |
| 09:37:39 |
3.5 |
34 |
58558 |
卖出 |
| 09:37:42 |
3.5 |
18 |
58576 |
卖出 |
| 09:37:45 |
3.51 |
214 |
58790 |
买入 |
| 09:37:48 |
3.5 |
43 |
58833 |
卖出 |
| 09:37:51 |
3.5 |
58 |
58891 |
卖出 |
| 09:37:54 |
3.51 |
56 |
58947 |
买入 |
| 09:37:57 |
3.5 |
136 |
59083 |
卖出 |
| 09:38:00 |
3.5 |
89 |
59172 |
卖出 |
| 09:38:03 |
3.49 |
130 |
59302 |
卖出 |
| 09:38:09 |
3.49 |
178 |
59480 |
卖出 |
| 09:38:12 |
3.5 |
30 |
59510 |
买入 |
| 09:38:15 |
3.5 |
80 |
59590 |
买入 |
| 09:38:18 |
3.49 |
54 |
59644 |
卖出 |
| 09:38:24 |
3.5 |
110 |
59754 |
买入 |
| 09:38:27 |
3.53 |
4243 |
63997 |
买入 |
| 09:38:30 |
3.54 |
621 |
64618 |
买入 |
| 09:38:33 |
3.54 |
20 |
64638 |
买入 |
| 09:38:39 |
3.53 |
1 |
64639 |
卖出 |
| 09:38:42 |
3.53 |
43 |
64682 |
卖出 |
| 09:38:45 |
3.53 |
12 |
64694 |
卖出 |
| 09:38:48 |
3.55 |
1431 |
66125 |
买入 |
| 09:38:54 |
3.53 |
58 |
66183 |
卖出 |
| 09:38:57 |
3.55 |
45 |
66228 |
买入 |
| 09:39:00 |
3.53 |
11 |
66239 |
卖出 |
| 09:39:03 |
3.54 |
1257 |
67496 |
买入 |
| 09:39:06 |
3.54 |
168 |
67664 |
买入 |
| 09:39:09 |
3.54 |
25 |
67689 |
买入 |
| 09:39:12 |
3.53 |
4298 |
71987 |
卖出 |
| 09:39:15 |
3.53 |
69 |
72056 |
卖出 |
| 09:39:18 |
3.53 |
898 |
72954 |
卖出 |
| 09:39:21 |
3.53 |
39 |
72993 |
买入 |
| 09:39:24 |
3.53 |
81 |
73074 |
买入 |
| 09:39:30 |
3.52 |
67 |
73141 |
买入 |
| 09:39:39 |
3.52 |
36 |
73177 |
卖出 |
| 09:39:42 |
3.52 |
21 |
73198 |
卖出 |
| 09:39:45 |
3.53 |
134 |
73332 |
买入 |
| 09:39:48 |
3.53 |
7 |
73339 |
买入 |
| 09:39:54 |
3.53 |
23 |
73362 |
买入 |
| 09:39:57 |
3.53 |
379 |
73741 |
买入 |
| 09:40:00 |
3.53 |
117 |
73858 |
卖出 |
| 09:40:03 |
3.53 |
404 |
74262 |
买入 |
| 09:40:06 |
3.52 |
357 |
74619 |
卖出 |
| 09:40:09 |
3.54 |
1228 |
75847 |
买入 |
| 09:40:12 |
3.52 |
1 |
75848 |
卖出 |
| 09:40:15 |
3.52 |
2 |
75850 |
卖出 |
| 09:40:18 |
3.52 |
1 |
75851 |
卖出 |
| 09:40:21 |
3.53 |
8 |
75859 |
买入 |
| 09:40:24 |
3.53 |
138 |
75997 |
买入 |
| 09:40:27 |
3.53 |
52 |
76049 |
买入 |
| 09:40:30 |
3.52 |
44 |
76093 |
卖出 |
| 09:40:33 |
3.52 |
134 |
76227 |
卖出 |
| 09:40:36 |
3.53 |
113 |
76340 |
买入 |
| 09:40:42 |
3.53 |
130 |
76470 |
买入 |
| 09:40:45 |
3.53 |
123 |
76593 |
买入 |
| 09:40:48 |
3.53 |
165 |
76758 |
买入 |
| 09:40:51 |
3.53 |
30 |
76788 |
买入 |
| 09:40:54 |
3.53 |
113 |
76901 |
买入 |
| 09:40:57 |
3.53 |
36 |
76937 |
买入 |
| 09:41:00 |
3.53 |
2 |
76939 |
买入 |
| 09:41:03 |
3.53 |
436 |
77375 |
买入 |
| 09:41:06 |
3.53 |
46 |
77421 |
卖出 |
| 09:41:09 |
3.53 |
4 |
77425 |
卖出 |
| 09:41:12 |
3.53 |
4 |
77429 |
卖出 |
| 09:41:15 |
3.53 |
306 |
77735 |
卖出 |
| 09:41:21 |
3.52 |
15 |
77750 |
卖出 |
| 09:41:24 |
3.53 |
455 |
78205 |
买入 |
| 09:41:27 |
3.53 |
33 |
78238 |
卖出 |
| 09:41:30 |
3.53 |
31 |
78269 |
买入 |
| 09:41:33 |
3.53 |
10 |
78279 |
买入 |
| 09:41:36 |
3.53 |
4 |
78283 |
买入 |
| 09:41:39 |
3.52 |
32 |
78315 |
卖出 |
| 09:41:51 |
3.52 |
23 |
78338 |
卖出 |
| 09:41:54 |
3.53 |
51 |
78389 |
买入 |
| 09:41:57 |
3.52 |
19 |
78408 |
卖出 |
| 09:42:00 |
3.52 |
2 |
78410 |
卖出 |
| 09:42:03 |
3.52 |
118 |
78528 |
卖出 |
| 09:42:06 |
3.53 |
13 |
78541 |
买入 |
| 09:42:12 |
3.52 |
26 |
78567 |
卖出 |
| 09:42:15 |
3.52 |
1 |
78568 |
卖出 |
| 09:42:18 |
3.52 |
16 |
78584 |
卖出 |
| 09:42:21 |
3.52 |
1 |
78585 |
卖出 |
| 09:42:36 |
3.52 |
187 |
78772 |
卖出 |
| 09:42:39 |
3.52 |
97 |
78869 |
卖出 |
| 09:42:42 |
3.52 |
235 |
79104 |
卖出 |
| 09:42:45 |
3.52 |
66 |
79170 |
卖出 |
| 09:42:48 |
3.52 |
41 |
79211 |
卖出 |
| 09:42:51 |
3.52 |
315 |
79526 |
卖出 |
| 09:42:57 |
3.51 |
2 |
79528 |
卖出 |
| 09:43:00 |
3.51 |
424 |
79952 |
卖出 |
| 09:43:03 |
3.51 |
80 |
80032 |
卖出 |
| 09:43:06 |
3.51 |
1 |
80033 |
卖出 |
| 09:43:09 |
3.51 |
100 |
80133 |
卖出 |
| 09:43:12 |
3.5 |
1450 |
81583 |
卖出 |
| 09:43:15 |
3.51 |
11 |
81594 |
买入 |
| 09:43:18 |
3.51 |
5 |
81599 |
买入 |
| 09:43:21 |
3.51 |
25 |
81624 |
买入 |
| 09:43:24 |
3.51 |
62 |
81686 |
买入 |
| 09:43:27 |
3.51 |
5 |
81691 |
买入 |
| 09:43:30 |
3.5 |
7915 |
89606 |
卖出 |
| 09:43:33 |
3.49 |
391 |
89997 |
卖出 |
| 09:43:36 |
3.5 |
149 |
90146 |
买入 |
| 09:43:39 |
3.49 |
39 |
90185 |
卖出 |
| 09:43:42 |
3.51 |
159 |
90344 |
买入 |
| 09:43:45 |
3.49 |
18 |
90362 |
卖出 |
| 09:43:48 |
3.51 |
50 |
90412 |
买入 |
| 09:43:51 |
3.5 |
294 |
90706 |
卖出 |
| 09:43:54 |
3.48 |
291 |
90997 |
卖出 |
| 09:44:03 |
3.49 |
191 |
91188 |
卖出 |
| 09:44:09 |
3.49 |
103 |
91291 |
卖出 |
| 09:44:15 |
3.49 |
22 |
91313 |
卖出 |
| 09:44:18 |
3.48 |
687 |
92000 |
卖出 |
| 09:44:21 |
3.49 |
14 |
92014 |
卖出 |
| 09:44:24 |
3.49 |
15 |
92029 |
卖出 |
| 09:44:30 |
3.49 |
5 |
92034 |
卖出 |
| 09:44:33 |
3.49 |
12 |
92046 |
卖出 |
| 09:44:42 |
3.5 |
17 |
92063 |
买入 |
| 09:44:45 |
3.5 |
93 |
92156 |
买入 |
| 09:44:48 |
3.5 |
30 |
92186 |
买入 |
| 09:44:51 |
3.49 |
167 |
92353 |
卖出 |
| 09:44:54 |
3.5 |
21 |
92374 |
买入 |
| 09:44:57 |
3.5 |
52 |
92426 |
买入 |
| 09:45:00 |
3.49 |
86 |
92512 |
卖出 |
| 09:45:03 |
3.49 |
113 |
92625 |
卖出 |
| 09:45:06 |
3.49 |
55 |
92680 |
卖出 |
| 09:45:12 |
3.49 |
71 |
92751 |
卖出 |
| 09:45:15 |
3.5 |
95 |
92846 |
买入 |
| 09:45:18 |
3.49 |
135 |
92981 |
卖出 |
| 09:45:21 |
3.49 |
677 |
93658 |
卖出 |
| 09:45:24 |
3.49 |
27 |
93685 |
卖出 |
| 09:45:27 |
3.49 |
10 |
93695 |
卖出 |
| 09:45:30 |
3.5 |
4 |
93699 |
买入 |
| 09:45:39 |
3.5 |
50 |
93749 |
买入 |
| 09:45:42 |
3.49 |
59 |
93808 |
卖出 |
| 09:45:45 |
3.49 |
1 |
93809 |
卖出 |
| 09:45:48 |
3.49 |
205 |
94014 |
卖出 |
| 09:45:51 |
3.49 |
1 |
94015 |
卖出 |
| 09:45:57 |
3.49 |
23 |
94038 |
卖出 |
| 09:46:03 |
3.5 |
1043 |
95081 |
买入 |
| 09:46:06 |
3.5 |
2 |
95083 |
买入 |
| 09:46:09 |
3.49 |
75 |
95158 |
卖出 |
| 09:46:12 |
3.5 |
2 |
95160 |
买入 |
| 09:46:15 |
3.49 |
133 |
95293 |
卖出 |
| 09:46:21 |
3.5 |
109 |
95402 |
买入 |
| 09:46:24 |
3.5 |
1 |
95403 |
买入 |
| 09:46:27 |
3.5 |
60 |
95463 |
买入 |
| 09:46:30 |
3.49 |
154 |
95617 |
卖出 |