中铁工业[600528]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.7 |
80 |
80 |
集合竞价 |
| 09:15:04 |
8.97 |
80 |
80 |
集合竞价 |
| 09:15:07 |
9 |
80 |
80 |
集合竞价 |
| 09:16:13 |
8.99 |
187 |
187 |
集合竞价 |
| 09:16:22 |
9 |
97 |
97 |
集合竞价 |
| 09:18:25 |
9.05 |
204 |
204 |
集合竞价 |
| 09:19:28 |
9.03 |
89 |
89 |
集合竞价 |
| 09:20:37 |
8.99 |
208 |
208 |
集合竞价 |
| 09:25:02 |
8.99 |
1122 |
1330 |
卖出 |
| 09:30:01 |
8.99 |
447 |
1777 |
卖出 |
| 09:30:04 |
8.99 |
353 |
2130 |
买入 |
| 09:30:07 |
8.99 |
108 |
2238 |
卖出 |
| 09:30:10 |
8.99 |
586 |
2824 |
买入 |
| 09:30:13 |
9 |
221 |
3045 |
买入 |
| 09:30:16 |
8.99 |
56 |
3101 |
卖出 |
| 09:30:19 |
8.99 |
94 |
3195 |
卖出 |
| 09:30:22 |
8.99 |
37 |
3232 |
卖出 |
| 09:30:25 |
8.99 |
149 |
3381 |
卖出 |
| 09:30:28 |
8.99 |
105 |
3486 |
买入 |
| 09:30:31 |
9 |
239 |
3725 |
买入 |
| 09:30:34 |
9.01 |
299 |
4024 |
买入 |
| 09:30:37 |
9.02 |
486 |
4510 |
买入 |
| 09:30:40 |
9.03 |
75 |
4585 |
买入 |
| 09:30:43 |
9.03 |
173 |
4758 |
买入 |
| 09:30:46 |
9.02 |
24 |
4782 |
卖出 |
| 09:30:49 |
9.02 |
86 |
4868 |
卖出 |
| 09:30:52 |
9.03 |
128 |
4996 |
买入 |
| 09:30:55 |
9.02 |
180 |
5176 |
卖出 |
| 09:30:58 |
9.02 |
80 |
5256 |
卖出 |
| 09:31:01 |
9.02 |
176 |
5432 |
卖出 |
| 09:31:04 |
9.03 |
321 |
5753 |
买入 |
| 09:31:07 |
9.02 |
36 |
5789 |
卖出 |
| 09:31:10 |
9.02 |
121 |
5910 |
卖出 |
| 09:31:13 |
9.02 |
114 |
6024 |
卖出 |
| 09:31:16 |
9 |
23 |
6047 |
卖出 |
| 09:31:19 |
9 |
188 |
6235 |
卖出 |
| 09:31:22 |
9 |
32 |
6267 |
卖出 |
| 09:31:25 |
9.01 |
57 |
6324 |
卖出 |
| 09:31:28 |
9 |
109 |
6433 |
卖出 |
| 09:31:31 |
8.99 |
252 |
6685 |
卖出 |
| 09:31:34 |
9 |
200 |
6885 |
买入 |
| 09:31:37 |
8.99 |
113 |
6998 |
卖出 |
| 09:31:40 |
9 |
21 |
7019 |
买入 |
| 09:31:43 |
8.99 |
68 |
7087 |
卖出 |
| 09:31:46 |
9 |
157 |
7244 |
买入 |
| 09:31:49 |
8.99 |
139 |
7383 |
卖出 |
| 09:31:52 |
8.99 |
56 |
7439 |
买入 |
| 09:31:55 |
8.98 |
48 |
7487 |
卖出 |
| 09:31:58 |
8.98 |
50 |
7537 |
卖出 |
| 09:32:01 |
8.98 |
50 |
7587 |
卖出 |
| 09:32:04 |
8.98 |
97 |
7684 |
卖出 |
| 09:32:07 |
8.97 |
249 |
7933 |
卖出 |
| 09:32:10 |
8.97 |
163 |
8096 |
卖出 |
| 09:32:13 |
8.97 |
60 |
8156 |
卖出 |
| 09:32:16 |
8.97 |
34 |
8190 |
卖出 |
| 09:32:19 |
8.97 |
137 |
8327 |
卖出 |
| 09:32:22 |
8.97 |
390 |
8717 |
卖出 |
| 09:32:25 |
8.96 |
112 |
8829 |
卖出 |
| 09:32:28 |
8.97 |
40 |
8869 |
买入 |
| 09:32:31 |
8.96 |
125 |
8994 |
卖出 |
| 09:32:34 |
8.95 |
31 |
9025 |
卖出 |
| 09:32:37 |
8.95 |
130 |
9155 |
卖出 |
| 09:32:43 |
8.95 |
46 |
9201 |
卖出 |
| 09:32:46 |
8.96 |
580 |
9781 |
买入 |
| 09:32:49 |
8.96 |
187 |
9968 |
买入 |
| 09:32:52 |
8.96 |
49 |
10017 |
卖出 |
| 09:32:55 |
8.96 |
134 |
10151 |
卖出 |
| 09:32:58 |
8.96 |
53 |
10204 |
卖出 |
| 09:33:01 |
8.95 |
415 |
10619 |
卖出 |
| 09:33:04 |
8.94 |
577 |
11196 |
卖出 |
| 09:33:07 |
8.95 |
251 |
11447 |
买入 |
| 09:33:10 |
8.94 |
1332 |
12779 |
卖出 |
| 09:33:13 |
8.94 |
193 |
12972 |
买入 |
| 09:33:16 |
8.93 |
70 |
13042 |
卖出 |
| 09:33:19 |
8.93 |
61 |
13103 |
卖出 |
| 09:33:22 |
8.94 |
238 |
13341 |
买入 |
| 09:33:25 |
8.94 |
53 |
13394 |
买入 |
| 09:33:28 |
8.96 |
161 |
13555 |
买入 |
| 09:33:31 |
8.94 |
66 |
13621 |
卖出 |
| 09:33:34 |
8.95 |
23 |
13644 |
买入 |
| 09:33:37 |
8.95 |
69 |
13713 |
卖出 |
| 09:33:40 |
8.94 |
25 |
13738 |
卖出 |
| 09:33:43 |
8.92 |
1936 |
15674 |
卖出 |
| 09:33:46 |
8.93 |
528 |
16202 |
买入 |
| 09:33:52 |
8.95 |
2 |
16204 |
买入 |
| 09:33:55 |
8.94 |
42 |
16246 |
卖出 |
| 09:33:58 |
8.94 |
69 |
16315 |
卖出 |
| 09:34:01 |
8.93 |
30 |
16345 |
卖出 |
| 09:34:04 |
8.94 |
590 |
16935 |
买入 |
| 09:34:07 |
8.93 |
40 |
16975 |
卖出 |
| 09:34:10 |
8.93 |
267 |
17242 |
买入 |
| 09:34:13 |
8.95 |
56 |
17298 |
买入 |
| 09:34:16 |
8.94 |
129 |
17427 |
卖出 |
| 09:34:19 |
8.95 |
102 |
17529 |
买入 |
| 09:34:22 |
8.94 |
29 |
17558 |
卖出 |
| 09:34:25 |
8.95 |
119 |
17677 |
买入 |
| 09:34:28 |
8.96 |
33 |
17710 |
买入 |
| 09:34:34 |
8.95 |
7 |
17717 |
卖出 |
| 09:34:37 |
8.95 |
92 |
17809 |
卖出 |
| 09:34:40 |
8.96 |
92 |
17901 |
买入 |
| 09:34:43 |
8.95 |
73 |
17974 |
卖出 |
| 09:34:46 |
8.95 |
141 |
18115 |
卖出 |
| 09:34:49 |
8.95 |
59 |
18174 |
卖出 |
| 09:34:55 |
8.96 |
5 |
18179 |
买入 |
| 09:34:58 |
8.97 |
56 |
18235 |
买入 |
| 09:35:01 |
8.96 |
36 |
18271 |
卖出 |
| 09:35:04 |
8.96 |
22 |
18293 |
买入 |
| 09:35:07 |
8.94 |
188 |
18481 |
卖出 |
| 09:35:10 |
8.94 |
182 |
18663 |
卖出 |
| 09:35:13 |
8.94 |
105 |
18768 |
买入 |
| 09:35:16 |
8.94 |
59 |
18827 |
卖出 |
| 09:35:19 |
8.95 |
175 |
19002 |
买入 |
| 09:35:22 |
8.94 |
65 |
19067 |
卖出 |
| 09:35:25 |
8.94 |
27 |
19094 |
卖出 |
| 09:35:28 |
8.95 |
31 |
19125 |
买入 |
| 09:35:31 |
8.95 |
177 |
19302 |
买入 |
| 09:35:34 |
8.95 |
44 |
19346 |
买入 |
| 09:35:37 |
8.94 |
72 |
19418 |
卖出 |
| 09:35:43 |
8.95 |
101 |
19519 |
买入 |
| 09:35:46 |
8.95 |
280 |
19799 |
买入 |
| 09:35:49 |
8.95 |
114 |
19913 |
买入 |
| 09:35:52 |
8.95 |
3 |
19916 |
卖出 |
| 09:35:58 |
8.96 |
29 |
19945 |
买入 |
| 09:36:01 |
8.97 |
1 |
19946 |
买入 |
| 09:36:07 |
8.97 |
4 |
19950 |
买入 |
| 09:36:10 |
8.97 |
57 |
20007 |
买入 |
| 09:36:13 |
8.97 |
18 |
20025 |
买入 |
| 09:36:16 |
8.96 |
53 |
20078 |
卖出 |
| 09:36:19 |
8.96 |
28 |
20106 |
卖出 |
| 09:36:22 |
8.95 |
103 |
20209 |
卖出 |
| 09:36:25 |
8.97 |
67 |
20276 |
买入 |
| 09:36:28 |
8.96 |
243 |
20519 |
卖出 |
| 09:36:31 |
8.96 |
12 |
20531 |
买入 |
| 09:36:37 |
8.94 |
1833 |
22364 |
卖出 |
| 09:36:40 |
8.95 |
15 |
22379 |
买入 |
| 09:36:43 |
8.95 |
10 |
22389 |
卖出 |
| 09:36:46 |
8.95 |
10 |
22399 |
卖出 |
| 09:36:49 |
8.95 |
80 |
22479 |
卖出 |
| 09:36:52 |
8.95 |
83 |
22562 |
卖出 |
| 09:36:55 |
8.95 |
28 |
22590 |
卖出 |
| 09:37:01 |
8.95 |
83 |
22673 |
买入 |
| 09:37:04 |
8.94 |
149 |
22822 |
卖出 |
| 09:37:07 |
8.95 |
7 |
22829 |
买入 |
| 09:37:10 |
8.95 |
28 |
22857 |
卖出 |
| 09:37:13 |
8.95 |
19 |
22876 |
买入 |
| 09:37:16 |
8.95 |
22 |
22898 |
卖出 |
| 09:37:19 |
8.94 |
28 |
22926 |
卖出 |
| 09:37:22 |
8.94 |
10 |
22936 |
卖出 |
| 09:37:25 |
8.94 |
3 |
22939 |
卖出 |
| 09:37:28 |
8.94 |
9 |
22948 |
卖出 |
| 09:37:31 |
8.94 |
28 |
22976 |
卖出 |
| 09:37:37 |
8.95 |
1 |
22977 |
买入 |
| 09:37:40 |
8.94 |
175 |
23152 |
卖出 |
| 09:37:43 |
8.94 |
123 |
23275 |
卖出 |
| 09:37:46 |
8.94 |
15 |
23290 |
卖出 |
| 09:37:49 |
8.94 |
7 |
23297 |
卖出 |
| 09:37:52 |
8.94 |
7 |
23304 |
买入 |
| 09:37:55 |
8.93 |
54 |
23358 |
卖出 |
| 09:37:58 |
8.93 |
65 |
23423 |
卖出 |
| 09:38:01 |
8.93 |
52 |
23475 |
卖出 |
| 09:38:04 |
8.93 |
416 |
23891 |
卖出 |
| 09:38:07 |
8.93 |
246 |
24137 |
卖出 |
| 09:38:10 |
8.92 |
1717 |
25854 |
卖出 |
| 09:38:13 |
8.92 |
213 |
26067 |
卖出 |
| 09:38:16 |
8.92 |
79 |
26146 |
卖出 |
| 09:38:19 |
8.92 |
23 |
26169 |
卖出 |
| 09:38:22 |
8.93 |
67 |
26236 |
买入 |
| 09:38:25 |
8.93 |
5 |
26241 |
卖出 |
| 09:38:28 |
8.92 |
35 |
26276 |
卖出 |
| 09:38:31 |
8.91 |
1874 |
28150 |
卖出 |
| 09:38:34 |
8.93 |
17 |
28167 |
卖出 |
| 09:38:37 |
8.93 |
32 |
28199 |
卖出 |
| 09:38:40 |
8.93 |
105 |
28304 |
卖出 |
| 09:38:43 |
8.93 |
19 |
28323 |
卖出 |
| 09:38:46 |
8.94 |
2 |
28325 |
买入 |
| 09:38:49 |
8.94 |
19 |
28344 |
买入 |
| 09:38:52 |
8.94 |
9 |
28353 |
买入 |
| 09:38:55 |
8.94 |
26 |
28379 |
买入 |
| 09:38:58 |
8.94 |
44 |
28423 |
买入 |
| 09:39:01 |
8.94 |
3 |
28426 |
卖出 |
| 09:39:07 |
8.94 |
49 |
28475 |
卖出 |
| 09:39:10 |
8.94 |
15 |
28490 |
卖出 |
| 09:39:13 |
8.94 |
1 |
28491 |
卖出 |
| 09:39:16 |
8.94 |
9 |
28500 |
卖出 |
| 09:39:19 |
8.93 |
127 |
28627 |
卖出 |
| 09:39:22 |
8.94 |
16 |
28643 |
买入 |
| 09:39:25 |
8.93 |
3 |
28646 |
卖出 |
| 09:39:28 |
8.94 |
40 |
28686 |
买入 |
| 09:39:31 |
8.94 |
10 |
28696 |
买入 |
| 09:39:34 |
8.94 |
474 |
29170 |
买入 |
| 09:39:37 |
8.95 |
20 |
29190 |
买入 |
| 09:39:43 |
8.94 |
1 |
29191 |
卖出 |
| 09:39:49 |
8.95 |
3 |
29194 |
买入 |
| 09:39:52 |
8.94 |
18 |
29212 |
卖出 |
| 09:39:55 |
8.95 |
80 |
29292 |
买入 |
| 09:39:58 |
8.94 |
2 |
29294 |
卖出 |
| 09:40:01 |
8.94 |
53 |
29347 |
卖出 |
| 09:40:04 |
8.94 |
163 |
29510 |
卖出 |
| 09:40:07 |
8.95 |
35 |
29545 |
买入 |
| 09:40:10 |
8.94 |
13 |
29558 |
卖出 |
| 09:40:13 |
8.94 |
15 |
29573 |
卖出 |
| 09:40:16 |
8.94 |
88 |
29661 |
卖出 |
| 09:40:19 |
8.95 |
104 |
29765 |
买入 |
| 09:40:22 |
8.95 |
220 |
29985 |
买入 |
| 09:40:25 |
8.95 |
496 |
30481 |
买入 |
| 09:40:28 |
8.95 |
83 |
30564 |
卖出 |
| 09:40:31 |
8.96 |
2 |
30566 |
买入 |
| 09:40:34 |
8.95 |
17 |
30583 |
卖出 |
| 09:40:37 |
8.95 |
4 |
30587 |
卖出 |
| 09:40:43 |
8.96 |
8 |
30595 |
买入 |
| 09:40:49 |
8.96 |
67 |
30662 |
买入 |
| 09:40:52 |
8.96 |
17 |
30679 |
卖出 |
| 09:40:58 |
8.95 |
174 |
30853 |
卖出 |
| 09:41:01 |
8.95 |
7 |
30860 |
卖出 |
| 09:41:04 |
8.95 |
6 |
30866 |
卖出 |
| 09:41:07 |
8.95 |
5 |
30871 |
卖出 |
| 09:41:16 |
8.96 |
5 |
30876 |
买入 |
| 09:41:19 |
8.96 |
64 |
30940 |
买入 |
| 09:41:22 |
8.96 |
7 |
30947 |
买入 |
| 09:41:28 |
8.96 |
51 |
30998 |
买入 |
| 09:41:31 |
8.95 |
22 |
31020 |
卖出 |
| 09:41:34 |
8.95 |
10 |
31030 |
卖出 |
| 09:41:40 |
8.96 |
44 |
31074 |
买入 |
| 09:41:43 |
8.95 |
9 |
31083 |
卖出 |
| 09:41:49 |
8.96 |
53 |
31136 |
买入 |
| 09:41:52 |
8.95 |
2 |
31138 |
卖出 |
| 09:41:55 |
8.95 |
78 |
31216 |
卖出 |
| 09:41:58 |
8.95 |
763 |
31979 |
卖出 |
| 09:42:04 |
8.97 |
1 |
31980 |
卖出 |
| 09:42:07 |
8.97 |
2 |
31982 |
买入 |
| 09:42:10 |
8.96 |
9 |
31991 |
卖出 |
| 09:42:13 |
8.96 |
1 |
31992 |
卖出 |
| 09:42:16 |
8.96 |
5 |
31997 |
卖出 |
| 09:42:19 |
8.97 |
13 |
32010 |
买入 |
| 09:42:22 |
8.96 |
45 |
32055 |
卖出 |
| 09:42:25 |
8.97 |
13 |
32068 |
买入 |
| 09:42:28 |
8.96 |
38 |
32106 |
卖出 |
| 09:42:31 |
8.95 |
77 |
32183 |
卖出 |
| 09:42:34 |
8.96 |
57 |
32240 |
买入 |
| 09:42:37 |
8.95 |
4 |
32244 |
卖出 |
| 09:42:40 |
8.96 |
50 |
32294 |
买入 |
| 09:42:43 |
8.95 |
25 |
32319 |
卖出 |
| 09:42:46 |
8.95 |
21 |
32340 |
卖出 |
| 09:42:49 |
8.96 |
25 |
32365 |
买入 |
| 09:42:52 |
8.95 |
27 |
32392 |
卖出 |
| 09:42:58 |
8.95 |
27 |
32419 |
卖出 |
| 09:43:01 |
8.95 |
3 |
32422 |
卖出 |
| 09:43:04 |
8.95 |
7 |
32429 |
卖出 |
| 09:43:07 |
8.95 |
12 |
32441 |
卖出 |
| 09:43:10 |
8.96 |
43 |
32484 |
买入 |
| 09:43:13 |
8.96 |
27 |
32511 |
买入 |
| 09:43:16 |
8.96 |
43 |
32554 |
买入 |
| 09:43:19 |
8.96 |
3 |
32557 |
买入 |
| 09:43:22 |
8.95 |
2 |
32559 |
卖出 |
| 09:43:25 |
8.95 |
36 |
32595 |
卖出 |
| 09:43:34 |
8.95 |
3 |
32598 |
卖出 |
| 09:43:40 |
8.95 |
25 |
32623 |
卖出 |
| 09:43:46 |
8.95 |
56 |
32679 |
卖出 |
| 09:43:49 |
8.94 |
15 |
32694 |
卖出 |
| 09:43:55 |
8.94 |
22 |
32716 |
卖出 |
| 09:43:58 |
8.95 |
16 |
32732 |
买入 |
| 09:44:01 |
8.95 |
37 |
32769 |
买入 |
| 09:44:04 |
8.95 |
31 |
32800 |
买入 |
| 09:44:07 |
8.95 |
4 |
32804 |
卖出 |
| 09:44:10 |
8.96 |
6 |
32810 |
买入 |
| 09:44:13 |
8.96 |
95 |
32905 |
买入 |
| 09:44:16 |
8.97 |
246 |
33151 |
买入 |
| 09:44:19 |
8.97 |
25 |
33176 |
买入 |
| 09:44:22 |
8.97 |
11 |
33187 |
买入 |
| 09:44:25 |
8.97 |
13 |
33200 |
卖出 |
| 09:44:28 |
8.97 |
1 |
33201 |
卖出 |
| 09:44:31 |
8.97 |
61 |
33262 |
卖出 |
| 09:44:34 |
8.98 |
41 |
33303 |
买入 |
| 09:44:37 |
8.98 |
58 |
33361 |
买入 |
| 09:44:40 |
8.97 |
9 |
33370 |
卖出 |
| 09:44:43 |
8.98 |
2 |
33372 |
买入 |
| 09:44:46 |
8.97 |
12 |
33384 |
卖出 |
| 09:44:55 |
8.96 |
130 |
33514 |
卖出 |
| 09:44:58 |
8.96 |
51 |
33565 |
卖出 |
| 09:45:04 |
8.96 |
25 |
33590 |
卖出 |
| 09:45:07 |
8.95 |
27 |
33617 |
卖出 |
| 09:45:13 |
8.96 |
7 |
33624 |
买入 |
| 09:45:16 |
8.96 |
10 |
33634 |
卖出 |
| 09:45:19 |
8.96 |
7 |
33641 |
卖出 |
| 09:45:22 |
8.97 |
27 |
33668 |
买入 |
| 09:45:25 |
8.95 |
2 |
33670 |
卖出 |
| 09:45:28 |
8.96 |
87 |
33757 |
买入 |
| 09:45:31 |
8.95 |
7 |
33764 |
卖出 |
| 09:45:43 |
8.96 |
109 |
33873 |
买入 |
| 09:45:46 |
8.96 |
60 |
33933 |
买入 |
| 09:45:49 |
8.96 |
152 |
34085 |
买入 |
| 09:45:52 |
8.96 |
27 |
34112 |
买入 |
| 09:45:55 |
8.96 |
15 |
34127 |
买入 |
| 09:45:58 |
8.95 |
1 |
34128 |
卖出 |
| 09:46:01 |
8.96 |
29 |
34157 |
买入 |
| 09:46:04 |
8.96 |
70 |
34227 |
买入 |
| 09:46:07 |
8.96 |
27 |
34254 |
买入 |
| 09:46:10 |
8.96 |
22 |
34276 |
买入 |
| 09:46:13 |
8.95 |
318 |
34594 |
卖出 |
| 09:46:16 |
8.94 |
29 |
34623 |
卖出 |