中铁装配[300374]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.42 |
30 |
30 |
集合竞价 |
| 09:15:12 |
16.44 |
140 |
140 |
集合竞价 |
| 09:17:54 |
16.43 |
185 |
185 |
集合竞价 |
| 09:18:03 |
16.44 |
195 |
195 |
集合竞价 |
| 09:18:12 |
16.43 |
195 |
195 |
集合竞价 |
| 09:18:21 |
16.12 |
237 |
237 |
集合竞价 |
| 09:18:39 |
16.1 |
256 |
256 |
集合竞价 |
| 09:18:57 |
15.38 |
431 |
431 |
集合竞价 |
| 09:19:33 |
15.3 |
467 |
467 |
集合竞价 |
| 09:20:30 |
15.31 |
547 |
547 |
集合竞价 |
| 09:20:48 |
15.33 |
571 |
571 |
集合竞价 |
| 09:21:06 |
15.36 |
579 |
579 |
集合竞价 |
| 09:21:15 |
15.33 |
612 |
612 |
集合竞价 |
| 09:22:09 |
15.36 |
642 |
642 |
集合竞价 |
| 09:22:54 |
15.33 |
702 |
702 |
集合竞价 |
| 09:23:21 |
15.31 |
1027 |
1027 |
集合竞价 |
| 09:23:48 |
15.33 |
1216 |
1216 |
集合竞价 |
| 09:24:24 |
15.34 |
1249 |
1249 |
集合竞价 |
| 09:24:33 |
15.35 |
1455 |
1455 |
集合竞价 |
| 09:24:42 |
15.36 |
1807 |
1807 |
集合竞价 |
| 09:25:00 |
15.54 |
1914 |
1914 |
集合竞价 |
| 09:25:03 |
15.94 |
2040 |
3954 |
卖出 |
| 09:30:03 |
15.8 |
1150 |
5104 |
卖出 |
| 09:30:06 |
15.76 |
410 |
5514 |
卖出 |
| 09:30:09 |
15.63 |
219 |
5733 |
卖出 |
| 09:30:12 |
15.72 |
101 |
5834 |
买入 |
| 09:30:15 |
15.73 |
156 |
5990 |
买入 |
| 09:30:18 |
15.72 |
577 |
6567 |
卖出 |
| 09:30:21 |
15.66 |
57 |
6624 |
卖出 |
| 09:30:24 |
15.65 |
51 |
6675 |
卖出 |
| 09:30:27 |
15.66 |
203 |
6878 |
买入 |
| 09:30:30 |
15.62 |
157 |
7035 |
买入 |
| 09:30:33 |
15.57 |
222 |
7257 |
卖出 |
| 09:30:36 |
15.6 |
213 |
7470 |
卖出 |
| 09:30:39 |
15.61 |
175 |
7645 |
买入 |
| 09:30:42 |
15.6 |
89 |
7734 |
卖出 |
| 09:30:45 |
15.61 |
93 |
7827 |
买入 |
| 09:30:48 |
15.52 |
322 |
8149 |
卖出 |
| 09:30:51 |
15.66 |
612 |
8761 |
买入 |
| 09:30:54 |
15.63 |
105 |
8866 |
卖出 |
| 09:30:57 |
15.64 |
106 |
8972 |
买入 |
| 09:31:00 |
15.55 |
16 |
8988 |
卖出 |
| 09:31:03 |
15.54 |
75 |
9063 |
卖出 |
| 09:31:06 |
15.59 |
57 |
9120 |
买入 |
| 09:31:09 |
15.61 |
209 |
9329 |
买入 |
| 09:31:12 |
15.59 |
192 |
9521 |
卖出 |
| 09:31:15 |
15.61 |
119 |
9640 |
买入 |
| 09:31:18 |
15.59 |
18 |
9658 |
卖出 |
| 09:31:21 |
15.57 |
25 |
9683 |
卖出 |
| 09:31:24 |
15.59 |
149 |
9832 |
买入 |
| 09:31:27 |
15.57 |
175 |
10007 |
买入 |
| 09:31:30 |
15.56 |
132 |
10139 |
买入 |
| 09:31:33 |
15.56 |
152 |
10291 |
买入 |
| 09:31:36 |
15.53 |
164 |
10455 |
卖出 |
| 09:31:39 |
15.53 |
359 |
10814 |
卖出 |
| 09:31:42 |
15.53 |
369 |
11183 |
卖出 |
| 09:31:45 |
15.52 |
67 |
11250 |
卖出 |
| 09:31:48 |
15.53 |
184 |
11434 |
买入 |
| 09:31:51 |
15.52 |
499 |
11933 |
卖出 |
| 09:31:54 |
15.51 |
391 |
12324 |
卖出 |
| 09:31:57 |
15.52 |
235 |
12559 |
买入 |
| 09:32:00 |
15.59 |
327 |
12886 |
买入 |
| 09:32:03 |
15.54 |
117 |
13003 |
卖出 |
| 09:32:06 |
15.53 |
85 |
13088 |
卖出 |
| 09:32:09 |
15.51 |
131 |
13219 |
卖出 |
| 09:32:12 |
15.5 |
50 |
13269 |
买入 |
| 09:32:15 |
15.46 |
115 |
13384 |
卖出 |
| 09:32:18 |
15.45 |
131 |
13515 |
卖出 |
| 09:32:21 |
15.46 |
2064 |
15579 |
买入 |
| 09:32:24 |
15.46 |
132 |
15711 |
卖出 |
| 09:32:27 |
15.54 |
172 |
15883 |
买入 |
| 09:32:30 |
15.48 |
66 |
15949 |
买入 |
| 09:32:33 |
15.54 |
1792 |
17741 |
买入 |
| 09:32:36 |
15.5 |
1079 |
18820 |
卖出 |
| 09:32:39 |
15.5 |
854 |
19674 |
买入 |
| 09:32:42 |
15.5 |
313 |
19987 |
买入 |
| 09:32:45 |
15.54 |
338 |
20325 |
买入 |
| 09:32:48 |
15.54 |
107 |
20432 |
卖出 |
| 09:32:51 |
15.5 |
105 |
20537 |
卖出 |
| 09:32:54 |
15.51 |
9 |
20546 |
卖出 |
| 09:32:57 |
15.55 |
830 |
21376 |
买入 |
| 09:33:00 |
15.54 |
191 |
21567 |
卖出 |
| 09:33:03 |
15.51 |
89 |
21656 |
卖出 |
| 09:33:06 |
15.55 |
21 |
21677 |
卖出 |
| 09:33:09 |
15.5 |
480 |
22157 |
卖出 |
| 09:33:12 |
15.56 |
632 |
22789 |
买入 |
| 09:33:15 |
15.53 |
256 |
23045 |
卖出 |
| 09:33:18 |
15.51 |
22 |
23067 |
卖出 |
| 09:33:21 |
15.55 |
18 |
23085 |
买入 |
| 09:33:24 |
15.55 |
187 |
23272 |
卖出 |
| 09:33:27 |
15.56 |
189 |
23461 |
卖出 |
| 09:33:30 |
15.55 |
77 |
23538 |
卖出 |
| 09:33:33 |
15.56 |
39 |
23577 |
买入 |
| 09:33:36 |
15.55 |
294 |
23871 |
卖出 |
| 09:33:39 |
15.59 |
155 |
24026 |
买入 |
| 09:33:42 |
15.56 |
829 |
24855 |
卖出 |
| 09:33:45 |
15.59 |
125 |
24980 |
卖出 |
| 09:33:48 |
15.5 |
532 |
25512 |
卖出 |
| 09:33:51 |
15.53 |
1002 |
26514 |
买入 |
| 09:33:54 |
15.53 |
150 |
26664 |
买入 |
| 09:33:57 |
15.57 |
128 |
26792 |
买入 |
| 09:34:00 |
15.57 |
36 |
26828 |
买入 |
| 09:34:03 |
15.59 |
245 |
27073 |
买入 |
| 09:34:06 |
15.54 |
220 |
27293 |
卖出 |
| 09:34:09 |
15.58 |
64 |
27357 |
买入 |
| 09:34:12 |
15.58 |
248 |
27605 |
买入 |
| 09:34:15 |
15.62 |
123 |
27728 |
买入 |
| 09:34:18 |
15.68 |
57 |
27785 |
买入 |
| 09:34:21 |
15.59 |
226 |
28011 |
卖出 |
| 09:34:24 |
15.57 |
8 |
28019 |
卖出 |
| 09:34:27 |
15.53 |
158 |
28177 |
卖出 |
| 09:34:30 |
15.53 |
57 |
28234 |
卖出 |
| 09:34:33 |
15.57 |
10 |
28244 |
买入 |
| 09:34:36 |
15.53 |
25 |
28269 |
卖出 |
| 09:34:39 |
15.48 |
438 |
28707 |
卖出 |
| 09:34:42 |
15.48 |
137 |
28844 |
卖出 |
| 09:34:45 |
15.49 |
29 |
28873 |
买入 |
| 09:34:48 |
15.47 |
92 |
28965 |
卖出 |
| 09:34:51 |
15.43 |
199 |
29164 |
卖出 |
| 09:34:54 |
15.42 |
43 |
29207 |
卖出 |
| 09:34:57 |
15.43 |
29 |
29236 |
买入 |
| 09:35:00 |
15.39 |
391 |
29627 |
卖出 |
| 09:35:03 |
15.37 |
381 |
30008 |
卖出 |
| 09:35:06 |
15.37 |
69 |
30077 |
买入 |
| 09:35:09 |
15.39 |
139 |
30216 |
买入 |
| 09:35:12 |
15.4 |
432 |
30648 |
买入 |
| 09:35:15 |
15.44 |
371 |
31019 |
买入 |
| 09:35:18 |
15.41 |
86 |
31105 |
卖出 |
| 09:35:21 |
15.43 |
44 |
31149 |
买入 |
| 09:35:24 |
15.4 |
88 |
31237 |
卖出 |
| 09:35:27 |
15.44 |
66 |
31303 |
买入 |
| 09:35:30 |
15.31 |
834 |
32137 |
卖出 |
| 09:35:33 |
15.38 |
63 |
32200 |
买入 |
| 09:35:36 |
15.36 |
36 |
32236 |
卖出 |
| 09:35:39 |
15.36 |
24 |
32260 |
买入 |
| 09:35:42 |
15.33 |
9 |
32269 |
卖出 |
| 09:35:45 |
15.31 |
35 |
32304 |
卖出 |
| 09:35:48 |
15.32 |
145 |
32449 |
买入 |
| 09:35:51 |
15.32 |
798 |
33247 |
买入 |
| 09:35:54 |
15.4 |
245 |
33492 |
买入 |
| 09:35:57 |
15.4 |
419 |
33911 |
买入 |
| 09:36:00 |
15.41 |
63 |
33974 |
买入 |
| 09:36:03 |
15.44 |
76 |
34050 |
买入 |
| 09:36:06 |
15.4 |
198 |
34248 |
卖出 |
| 09:36:09 |
15.44 |
16 |
34264 |
卖出 |
| 09:36:12 |
15.45 |
34 |
34298 |
买入 |
| 09:36:15 |
15.45 |
74 |
34372 |
买入 |
| 09:36:18 |
15.43 |
52 |
34424 |
卖出 |
| 09:36:21 |
15.44 |
47 |
34471 |
卖出 |
| 09:36:24 |
15.43 |
3 |
34474 |
卖出 |
| 09:36:27 |
15.43 |
2 |
34476 |
卖出 |
| 09:36:30 |
15.43 |
33 |
34509 |
卖出 |
| 09:36:33 |
15.43 |
5 |
34514 |
买入 |
| 09:36:36 |
15.4 |
153 |
34667 |
卖出 |
| 09:36:39 |
15.4 |
16 |
34683 |
买入 |
| 09:36:42 |
15.41 |
93 |
34776 |
买入 |
| 09:36:45 |
15.42 |
6 |
34782 |
买入 |
| 09:36:48 |
15.44 |
63 |
34845 |
买入 |
| 09:36:51 |
15.44 |
80 |
34925 |
买入 |
| 09:36:54 |
15.46 |
95 |
35020 |
买入 |
| 09:36:57 |
15.46 |
1 |
35021 |
买入 |
| 09:37:00 |
15.5 |
19 |
35040 |
买入 |
| 09:37:03 |
15.47 |
26 |
35066 |
卖出 |
| 09:37:06 |
15.45 |
10 |
35076 |
卖出 |
| 09:37:09 |
15.57 |
40 |
35116 |
买入 |
| 09:37:12 |
15.47 |
118 |
35234 |
卖出 |
| 09:37:15 |
15.64 |
407 |
35641 |
买入 |
| 09:37:18 |
15.59 |
121 |
35762 |
卖出 |
| 09:37:21 |
15.63 |
48 |
35810 |
买入 |
| 09:37:24 |
15.61 |
2 |
35812 |
买入 |
| 09:37:27 |
15.57 |
84 |
35896 |
卖出 |
| 09:37:30 |
15.58 |
53 |
35949 |
买入 |
| 09:37:33 |
15.49 |
76 |
36025 |
卖出 |
| 09:37:36 |
15.57 |
4 |
36029 |
买入 |
| 09:37:42 |
15.51 |
137 |
36166 |
卖出 |
| 09:37:45 |
15.53 |
5 |
36171 |
卖出 |
| 09:37:48 |
15.57 |
108 |
36279 |
买入 |
| 09:37:51 |
15.58 |
45 |
36324 |
买入 |
| 09:37:54 |
15.57 |
44 |
36368 |
卖出 |
| 09:37:57 |
15.6 |
103 |
36471 |
买入 |
| 09:38:00 |
15.54 |
46 |
36517 |
卖出 |
| 09:38:03 |
15.57 |
43 |
36560 |
买入 |
| 09:38:06 |
15.55 |
23 |
36583 |
卖出 |
| 09:38:09 |
15.52 |
54 |
36637 |
卖出 |
| 09:38:12 |
15.55 |
19 |
36656 |
买入 |
| 09:38:15 |
15.57 |
43 |
36699 |
买入 |
| 09:38:18 |
15.5 |
107 |
36806 |
卖出 |
| 09:38:21 |
15.57 |
36 |
36842 |
买入 |
| 09:38:24 |
15.6 |
130 |
36972 |
买入 |
| 09:38:27 |
15.58 |
8 |
36980 |
卖出 |
| 09:38:30 |
15.56 |
14 |
36994 |
卖出 |
| 09:38:33 |
15.58 |
7 |
37001 |
买入 |
| 09:38:36 |
15.55 |
64 |
37065 |
卖出 |
| 09:38:39 |
15.6 |
276 |
37341 |
买入 |
| 09:38:42 |
15.61 |
57 |
37398 |
买入 |
| 09:38:48 |
15.63 |
11 |
37409 |
卖出 |
| 09:38:51 |
15.63 |
1 |
37410 |
卖出 |
| 09:38:54 |
15.63 |
21 |
37431 |
卖出 |
| 09:38:57 |
15.62 |
44 |
37475 |
卖出 |
| 09:39:00 |
15.62 |
11 |
37486 |
买入 |
| 09:39:03 |
15.6 |
40 |
37526 |
卖出 |
| 09:39:06 |
15.62 |
35 |
37561 |
买入 |
| 09:39:09 |
15.62 |
43 |
37604 |
卖出 |
| 09:39:12 |
15.66 |
48 |
37652 |
买入 |
| 09:39:15 |
15.67 |
36 |
37688 |
买入 |
| 09:39:18 |
15.67 |
16 |
37704 |
买入 |
| 09:39:21 |
15.65 |
36 |
37740 |
卖出 |
| 09:39:24 |
15.67 |
46 |
37786 |
买入 |
| 09:39:27 |
15.65 |
26 |
37812 |
买入 |
| 09:39:30 |
15.64 |
98 |
37910 |
卖出 |
| 09:39:33 |
15.68 |
376 |
38286 |
买入 |
| 09:39:36 |
15.65 |
31 |
38317 |
卖出 |
| 09:39:39 |
15.69 |
86 |
38403 |
买入 |
| 09:39:42 |
15.63 |
8 |
38411 |
卖出 |
| 09:39:45 |
15.65 |
44 |
38455 |
买入 |
| 09:39:48 |
15.64 |
8 |
38463 |
卖出 |
| 09:39:51 |
15.64 |
11 |
38474 |
卖出 |
| 09:39:54 |
15.64 |
87 |
38561 |
卖出 |
| 09:39:57 |
15.65 |
111 |
38672 |
买入 |
| 09:40:00 |
15.64 |
16 |
38688 |
卖出 |
| 09:40:03 |
15.65 |
53 |
38741 |
买入 |
| 09:40:06 |
15.65 |
3 |
38744 |
买入 |
| 09:40:09 |
15.66 |
25 |
38769 |
买入 |
| 09:40:12 |
15.68 |
32 |
38801 |
买入 |
| 09:40:15 |
15.67 |
39 |
38840 |
卖出 |
| 09:40:18 |
15.69 |
73 |
38913 |
买入 |
| 09:40:21 |
15.67 |
26 |
38939 |
卖出 |
| 09:40:24 |
15.6 |
92 |
39031 |
卖出 |
| 09:40:27 |
15.58 |
181 |
39212 |
卖出 |
| 09:40:30 |
15.66 |
157 |
39369 |
买入 |
| 09:40:33 |
15.58 |
3 |
39372 |
卖出 |
| 09:40:36 |
15.59 |
66 |
39438 |
买入 |
| 09:40:39 |
15.59 |
12 |
39450 |
买入 |
| 09:40:42 |
15.58 |
15 |
39465 |
卖出 |
| 09:40:48 |
15.57 |
60 |
39525 |
卖出 |
| 09:40:51 |
15.55 |
20 |
39545 |
卖出 |
| 09:40:54 |
15.55 |
72 |
39617 |
卖出 |
| 09:40:57 |
15.57 |
128 |
39745 |
买入 |
| 09:41:00 |
15.55 |
216 |
39961 |
卖出 |
| 09:41:06 |
15.57 |
116 |
40077 |
买入 |
| 09:41:09 |
15.55 |
21 |
40098 |
卖出 |
| 09:41:12 |
15.57 |
73 |
40171 |
买入 |
| 09:41:15 |
15.57 |
13 |
40184 |
买入 |
| 09:41:18 |
15.57 |
4 |
40188 |
买入 |
| 09:41:21 |
15.58 |
169 |
40357 |
买入 |
| 09:41:24 |
15.58 |
41 |
40398 |
卖出 |
| 09:41:27 |
15.6 |
50 |
40448 |
卖出 |
| 09:41:30 |
15.61 |
1 |
40449 |
卖出 |
| 09:41:33 |
15.61 |
1 |
40450 |
卖出 |
| 09:41:36 |
15.65 |
65 |
40515 |
买入 |
| 09:41:39 |
15.58 |
46 |
40561 |
卖出 |
| 09:41:42 |
15.58 |
36 |
40597 |
买入 |
| 09:41:45 |
15.55 |
553 |
41150 |
卖出 |
| 09:41:48 |
15.55 |
62 |
41212 |
买入 |
| 09:41:51 |
15.6 |
18 |
41230 |
买入 |
| 09:41:54 |
15.64 |
23 |
41253 |
买入 |
| 09:41:57 |
15.55 |
66 |
41319 |
卖出 |
| 09:42:00 |
15.56 |
1 |
41320 |
买入 |
| 09:42:03 |
15.56 |
65 |
41385 |
卖出 |
| 09:42:06 |
15.49 |
135 |
41520 |
卖出 |
| 09:42:09 |
15.5 |
27 |
41547 |
买入 |
| 09:42:12 |
15.51 |
35 |
41582 |
买入 |
| 09:42:15 |
15.53 |
28 |
41610 |
买入 |
| 09:42:18 |
15.6 |
118 |
41728 |
买入 |
| 09:42:21 |
15.52 |
76 |
41804 |
卖出 |
| 09:42:24 |
15.6 |
55 |
41859 |
买入 |
| 09:42:27 |
15.57 |
6 |
41865 |
卖出 |
| 09:42:30 |
15.5 |
8 |
41873 |
卖出 |
| 09:42:33 |
15.56 |
12 |
41885 |
买入 |
| 09:42:36 |
15.56 |
9 |
41894 |
买入 |
| 09:42:39 |
15.56 |
56 |
41950 |
买入 |
| 09:42:42 |
15.53 |
15 |
41965 |
卖出 |
| 09:42:45 |
15.57 |
47 |
42012 |
买入 |
| 09:42:48 |
15.62 |
30 |
42042 |
买入 |
| 09:42:51 |
15.52 |
110 |
42152 |
卖出 |
| 09:42:54 |
15.6 |
12 |
42164 |
买入 |
| 09:42:57 |
15.63 |
13 |
42177 |
买入 |
| 09:43:03 |
15.55 |
55 |
42232 |
卖出 |
| 09:43:06 |
15.6 |
17 |
42249 |
买入 |
| 09:43:09 |
15.6 |
2 |
42251 |
卖出 |
| 09:43:12 |
15.59 |
22 |
42273 |
卖出 |
| 09:43:15 |
15.58 |
39 |
42312 |
卖出 |
| 09:43:18 |
15.58 |
2 |
42314 |
买入 |
| 09:43:21 |
15.58 |
64 |
42378 |
买入 |
| 09:43:24 |
15.59 |
21 |
42399 |
买入 |
| 09:43:27 |
15.57 |
47 |
42446 |
卖出 |
| 09:43:30 |
15.58 |
114 |
42560 |
卖出 |
| 09:43:33 |
15.58 |
10 |
42570 |
卖出 |
| 09:43:36 |
15.58 |
35 |
42605 |
卖出 |
| 09:43:42 |
15.58 |
37 |
42642 |
卖出 |
| 09:43:45 |
15.56 |
25 |
42667 |
卖出 |
| 09:43:48 |
15.6 |
30 |
42697 |
买入 |
| 09:43:51 |
15.6 |
88 |
42785 |
卖出 |
| 09:43:54 |
15.56 |
6 |
42791 |
卖出 |
| 09:43:57 |
15.55 |
26 |
42817 |
卖出 |
| 09:44:00 |
15.55 |
14 |
42831 |
买入 |
| 09:44:03 |
15.55 |
35 |
42866 |
买入 |
| 09:44:06 |
15.52 |
81 |
42947 |
卖出 |
| 09:44:09 |
15.52 |
129 |
43076 |
卖出 |
| 09:44:12 |
15.56 |
1 |
43077 |
卖出 |