铁科轨道[688569]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:19 |
19.52 |
3 |
3 |
集合竞价 |
| 09:19:40 |
19.35 |
9 |
9 |
集合竞价 |
| 09:22:16 |
19.36 |
36 |
36 |
集合竞价 |
| 09:22:25 |
19.38 |
36 |
36 |
集合竞价 |
| 09:22:46 |
19.39 |
36 |
36 |
集合竞价 |
| 09:22:49 |
19.38 |
38 |
38 |
集合竞价 |
| 09:22:52 |
19.4 |
44 |
44 |
集合竞价 |
| 09:23:28 |
19.5 |
44 |
44 |
集合竞价 |
| 09:23:55 |
19.48 |
49 |
49 |
集合竞价 |
| 09:24:01 |
19.46 |
49 |
49 |
集合竞价 |
| 09:24:13 |
19.48 |
54 |
54 |
集合竞价 |
| 09:24:19 |
19.52 |
65 |
65 |
集合竞价 |
| 09:24:28 |
19.5 |
67 |
67 |
集合竞价 |
| 09:24:31 |
19.53 |
67 |
67 |
集合竞价 |
| 09:24:34 |
19.55 |
67 |
67 |
集合竞价 |
| 09:24:52 |
19.56 |
69 |
69 |
集合竞价 |
| 09:24:55 |
19.5 |
253 |
253 |
集合竞价 |
| 09:25:06 |
19.5 |
516 |
769 |
买入 |
| 09:30:01 |
19.48 |
50 |
819 |
卖出 |
| 09:30:04 |
19.6 |
220 |
1039 |
买入 |
| 09:30:07 |
19.48 |
301 |
1340 |
卖出 |
| 09:30:10 |
19.47 |
233 |
1573 |
卖出 |
| 09:30:13 |
19.6 |
51 |
1624 |
买入 |
| 09:30:16 |
19.51 |
21 |
1645 |
卖出 |
| 09:30:19 |
19.5 |
4 |
1649 |
买入 |
| 09:30:22 |
19.46 |
104 |
1753 |
卖出 |
| 09:30:25 |
19.4 |
59 |
1812 |
卖出 |
| 09:30:28 |
19.46 |
32 |
1844 |
买入 |
| 09:30:31 |
19.5 |
21 |
1865 |
卖出 |
| 09:30:34 |
19.51 |
6 |
1871 |
卖出 |
| 09:30:37 |
19.51 |
2 |
1873 |
卖出 |
| 09:30:40 |
19.5 |
2 |
1875 |
卖出 |
| 09:30:43 |
19.51 |
15 |
1890 |
买入 |
| 09:30:46 |
19.5 |
30 |
1920 |
卖出 |
| 09:30:49 |
19.5 |
7 |
1927 |
买入 |
| 09:30:52 |
19.5 |
1 |
1928 |
卖出 |
| 09:30:58 |
19.5 |
2 |
1930 |
买入 |
| 09:31:01 |
19.51 |
20 |
1950 |
买入 |
| 09:31:04 |
19.46 |
2 |
1952 |
卖出 |
| 09:31:10 |
19.5 |
2 |
1954 |
买入 |
| 09:31:16 |
19.52 |
9 |
1963 |
买入 |
| 09:31:19 |
19.52 |
0 |
1963 |
卖出 |
| 09:31:22 |
19.46 |
8 |
1971 |
卖出 |
| 09:31:25 |
19.45 |
2 |
1973 |
卖出 |
| 09:31:31 |
19.45 |
9 |
1982 |
卖出 |
| 09:31:37 |
19.4 |
80 |
2062 |
卖出 |
| 09:31:40 |
19.4 |
39 |
2101 |
卖出 |
| 09:31:46 |
19.38 |
34 |
2135 |
卖出 |
| 09:31:49 |
19.4 |
21 |
2156 |
买入 |
| 09:31:52 |
19.4 |
72 |
2228 |
卖出 |
| 09:31:55 |
19.38 |
37 |
2265 |
买入 |
| 09:32:01 |
19.37 |
8 |
2273 |
卖出 |
| 09:32:04 |
19.38 |
15 |
2288 |
买入 |
| 09:32:07 |
19.35 |
23 |
2311 |
卖出 |
| 09:32:10 |
19.36 |
56 |
2367 |
买入 |
| 09:32:13 |
19.35 |
24 |
2391 |
卖出 |
| 09:32:16 |
19.35 |
13 |
2404 |
卖出 |
| 09:32:19 |
19.33 |
23 |
2427 |
卖出 |
| 09:32:22 |
19.33 |
48 |
2475 |
卖出 |
| 09:32:25 |
19.31 |
33 |
2508 |
卖出 |
| 09:32:28 |
19.28 |
60 |
2568 |
卖出 |
| 09:32:31 |
19.3 |
8 |
2576 |
买入 |
| 09:32:34 |
19.28 |
1 |
2577 |
卖出 |
| 09:32:37 |
19.28 |
49 |
2626 |
买入 |
| 09:32:40 |
19.29 |
61 |
2687 |
买入 |
| 09:32:43 |
19.27 |
115 |
2802 |
卖出 |
| 09:32:46 |
19.28 |
11 |
2813 |
买入 |
| 09:32:49 |
19.31 |
39 |
2852 |
买入 |
| 09:32:52 |
19.29 |
94 |
2946 |
卖出 |
| 09:33:01 |
19.32 |
28 |
2974 |
买入 |
| 09:33:04 |
19.32 |
7 |
2981 |
买入 |
| 09:33:07 |
19.3 |
5 |
2986 |
卖出 |
| 09:33:13 |
19.32 |
4 |
2990 |
买入 |
| 09:33:16 |
19.32 |
16 |
3006 |
买入 |
| 09:33:19 |
19.33 |
46 |
3052 |
买入 |
| 09:33:22 |
19.33 |
47 |
3099 |
买入 |
| 09:33:25 |
19.33 |
70 |
3169 |
买入 |
| 09:33:28 |
19.34 |
16 |
3185 |
买入 |
| 09:33:31 |
19.35 |
25 |
3210 |
买入 |
| 09:33:40 |
19.32 |
52 |
3262 |
卖出 |
| 09:33:43 |
19.32 |
77 |
3339 |
买入 |
| 09:33:46 |
19.3 |
5 |
3344 |
卖出 |
| 09:33:49 |
19.32 |
72 |
3416 |
买入 |
| 09:33:58 |
19.3 |
50 |
3466 |
卖出 |
| 09:34:01 |
19.32 |
2 |
3468 |
买入 |
| 09:34:10 |
19.3 |
56 |
3524 |
卖出 |
| 09:34:13 |
19.31 |
16 |
3540 |
买入 |
| 09:34:16 |
19.31 |
71 |
3611 |
买入 |
| 09:34:19 |
19.29 |
2 |
3613 |
卖出 |
| 09:34:25 |
19.3 |
7 |
3620 |
买入 |
| 09:34:28 |
19.3 |
4 |
3624 |
买入 |
| 09:34:31 |
19.3 |
6 |
3630 |
卖出 |
| 09:34:34 |
19.29 |
55 |
3685 |
卖出 |
| 09:34:37 |
19.28 |
150 |
3835 |
卖出 |
| 09:34:40 |
19.28 |
4 |
3839 |
卖出 |
| 09:34:43 |
19.29 |
4 |
3843 |
买入 |
| 09:34:46 |
19.29 |
6 |
3849 |
买入 |
| 09:34:49 |
19.28 |
2 |
3851 |
卖出 |
| 09:34:52 |
19.28 |
22 |
3873 |
卖出 |
| 09:34:58 |
19.27 |
32 |
3905 |
卖出 |
| 09:35:01 |
19.27 |
14 |
3919 |
卖出 |
| 09:35:04 |
19.25 |
75 |
3994 |
卖出 |
| 09:35:07 |
19.24 |
12 |
4006 |
卖出 |
| 09:35:10 |
19.25 |
8 |
4014 |
买入 |
| 09:35:13 |
19.24 |
21 |
4035 |
卖出 |
| 09:35:16 |
19.23 |
61 |
4096 |
卖出 |
| 09:35:19 |
19.23 |
22 |
4118 |
卖出 |
| 09:35:22 |
19.22 |
115 |
4233 |
卖出 |
| 09:35:25 |
19.22 |
50 |
4283 |
买入 |
| 09:35:28 |
19.22 |
46 |
4329 |
买入 |
| 09:35:31 |
19.2 |
96 |
4425 |
卖出 |
| 09:35:34 |
19.2 |
37 |
4462 |
买入 |
| 09:35:37 |
19.2 |
9 |
4471 |
买入 |
| 09:35:40 |
19.22 |
26 |
4497 |
买入 |
| 09:35:43 |
19.2 |
70 |
4567 |
卖出 |
| 09:35:46 |
19.2 |
12 |
4579 |
买入 |
| 09:35:52 |
19.22 |
4 |
4583 |
买入 |
| 09:35:55 |
19.19 |
14 |
4597 |
卖出 |
| 09:36:01 |
19.2 |
20 |
4617 |
卖出 |
| 09:36:04 |
19.2 |
9 |
4626 |
买入 |
| 09:36:07 |
19.2 |
5 |
4631 |
买入 |
| 09:36:13 |
19.2 |
5 |
4636 |
买入 |
| 09:36:16 |
19.19 |
30 |
4666 |
卖出 |
| 09:36:19 |
19.2 |
10 |
4676 |
买入 |
| 09:36:31 |
19.2 |
21 |
4697 |
卖出 |
| 09:36:40 |
19.2 |
3 |
4700 |
卖出 |
| 09:36:58 |
19.23 |
65 |
4765 |
买入 |
| 09:37:01 |
19.23 |
2 |
4767 |
卖出 |
| 09:37:04 |
19.21 |
28 |
4795 |
卖出 |
| 09:37:07 |
19.21 |
7 |
4802 |
卖出 |
| 09:37:10 |
19.23 |
3 |
4805 |
买入 |
| 09:37:13 |
19.25 |
19 |
4824 |
买入 |
| 09:37:19 |
19.25 |
23 |
4847 |
卖出 |
| 09:37:25 |
19.25 |
10 |
4857 |
买入 |
| 09:37:28 |
19.23 |
15 |
4872 |
卖出 |
| 09:37:34 |
19.23 |
2 |
4874 |
买入 |
| 09:37:43 |
19.23 |
17 |
4891 |
卖出 |
| 09:37:49 |
19.25 |
45 |
4936 |
买入 |
| 09:37:55 |
19.25 |
12 |
4948 |
卖出 |
| 09:38:07 |
19.29 |
18 |
4966 |
买入 |
| 09:38:10 |
19.29 |
9 |
4975 |
卖出 |
| 09:38:16 |
19.32 |
5 |
4980 |
买入 |
| 09:38:22 |
19.32 |
11 |
4991 |
买入 |
| 09:38:25 |
19.32 |
9 |
5000 |
卖出 |
| 09:38:28 |
19.32 |
30 |
5030 |
卖出 |
| 09:38:37 |
19.3 |
11 |
5041 |
卖出 |
| 09:38:40 |
19.32 |
5 |
5046 |
买入 |
| 09:38:49 |
19.3 |
2 |
5048 |
卖出 |
| 09:38:52 |
19.3 |
2 |
5050 |
卖出 |
| 09:39:22 |
19.31 |
2 |
5052 |
买入 |
| 09:39:28 |
19.29 |
32 |
5084 |
卖出 |
| 09:39:40 |
19.28 |
4 |
5088 |
买入 |
| 09:39:43 |
19.28 |
5 |
5093 |
卖出 |
| 09:39:49 |
19.28 |
21 |
5114 |
卖出 |
| 09:39:55 |
19.26 |
12 |
5126 |
卖出 |
| 09:39:58 |
19.26 |
2 |
5128 |
卖出 |
| 09:40:01 |
19.26 |
2 |
5130 |
卖出 |
| 09:40:19 |
19.27 |
7 |
5137 |
买入 |
| 09:40:58 |
19.27 |
8 |
5145 |
卖出 |
| 09:41:01 |
19.27 |
7 |
5152 |
卖出 |
| 09:41:04 |
19.3 |
30 |
5182 |
买入 |
| 09:41:19 |
19.3 |
2 |
5184 |
买入 |
| 09:41:22 |
19.3 |
31 |
5215 |
买入 |
| 09:41:52 |
19.32 |
25 |
5240 |
买入 |
| 09:42:07 |
19.35 |
2 |
5242 |
买入 |
| 09:42:37 |
19.35 |
4 |
5246 |
卖出 |
| 09:42:43 |
19.36 |
22 |
5268 |
买入 |
| 09:42:58 |
19.38 |
2 |
5270 |
买入 |
| 09:43:01 |
19.36 |
4 |
5274 |
卖出 |
| 09:43:04 |
19.36 |
14 |
5288 |
卖出 |
| 09:43:07 |
19.32 |
50 |
5338 |
卖出 |
| 09:43:13 |
19.32 |
27 |
5365 |
卖出 |
| 09:43:16 |
19.32 |
4 |
5369 |
卖出 |
| 09:43:22 |
19.3 |
2 |
5371 |
卖出 |
| 09:43:25 |
19.33 |
29 |
5400 |
买入 |
| 09:43:31 |
19.31 |
2 |
5402 |
卖出 |
| 09:43:37 |
19.34 |
22 |
5424 |
买入 |
| 09:43:40 |
19.34 |
0 |
5424 |
卖出 |
| 09:44:07 |
19.26 |
201 |
5625 |
卖出 |
| 09:44:10 |
19.26 |
37 |
5662 |
买入 |
| 09:44:37 |
19.26 |
10 |
5672 |
买入 |
| 09:44:58 |
19.26 |
10 |
5682 |
卖出 |
| 09:45:04 |
19.26 |
3 |
5685 |
买入 |
| 09:45:07 |
19.25 |
10 |
5695 |
卖出 |
| 09:45:10 |
19.25 |
6 |
5701 |
卖出 |
| 09:45:13 |
19.26 |
15 |
5716 |
买入 |
| 09:45:16 |
19.26 |
20 |
5736 |
买入 |
| 09:45:19 |
19.26 |
2 |
5738 |
卖出 |
| 09:45:43 |
19.26 |
4 |
5742 |
卖出 |
| 09:45:46 |
19.27 |
2 |
5744 |
买入 |
| 09:45:52 |
19.26 |
50 |
5794 |
卖出 |
| 09:46:01 |
19.24 |
140 |
5934 |
卖出 |
| 09:46:07 |
19.27 |
4 |
5938 |
卖出 |
| 09:46:13 |
19.27 |
46 |
5984 |
卖出 |
| 09:46:19 |
19.25 |
36 |
6020 |
买入 |
| 09:46:25 |
19.24 |
6 |
6026 |
卖出 |
| 09:46:49 |
19.23 |
32 |
6058 |
卖出 |
| 09:47:04 |
19.25 |
10 |
6068 |
买入 |
| 09:47:10 |
19.25 |
21 |
6089 |
买入 |
| 09:47:13 |
19.25 |
7 |
6096 |
买入 |
| 09:48:31 |
19.26 |
2 |
6098 |
卖出 |
| 09:48:43 |
19.27 |
8 |
6106 |
卖出 |
| 09:48:49 |
19.3 |
70 |
6176 |
买入 |
| 09:48:58 |
19.3 |
2 |
6178 |
买入 |
| 09:49:01 |
19.31 |
5 |
6183 |
买入 |
| 09:49:25 |
19.31 |
12 |
6195 |
买入 |
| 09:49:40 |
19.33 |
17 |
6212 |
买入 |
| 09:49:49 |
19.35 |
2 |
6214 |
买入 |
| 09:49:52 |
19.35 |
2 |
6216 |
卖出 |
| 09:50:01 |
19.23 |
339 |
6555 |
卖出 |
| 09:50:25 |
19.25 |
44 |
6599 |
卖出 |
| 09:50:28 |
19.25 |
30 |
6629 |
买入 |
| 09:50:40 |
19.24 |
20 |
6649 |
卖出 |
| 09:50:43 |
19.25 |
0 |
6649 |
买入 |
| 09:51:04 |
19.33 |
10 |
6659 |
买入 |
| 09:51:10 |
19.31 |
15 |
6674 |
买入 |
| 09:51:34 |
19.31 |
14 |
6688 |
买入 |
| 09:51:43 |
19.31 |
2 |
6690 |
卖出 |
| 09:51:46 |
19.31 |
2 |
6692 |
卖出 |
| 09:52:04 |
19.32 |
10 |
6702 |
卖出 |
| 09:52:10 |
19.32 |
11 |
6713 |
买入 |
| 09:52:13 |
19.31 |
41 |
6754 |
卖出 |
| 09:52:31 |
19.31 |
3 |
6757 |
买入 |
| 09:53:37 |
19.31 |
2 |
6759 |
买入 |
| 09:53:40 |
19.31 |
27 |
6786 |
买入 |
| 09:54:01 |
19.31 |
25 |
6811 |
卖出 |
| 09:54:07 |
19.33 |
9 |
6820 |
买入 |
| 09:54:34 |
19.36 |
34 |
6854 |
买入 |
| 09:54:40 |
19.37 |
2 |
6856 |
买入 |
| 09:54:49 |
19.44 |
22 |
6878 |
买入 |
| 09:55:04 |
19.42 |
10 |
6888 |
买入 |
| 09:55:07 |
19.42 |
2 |
6890 |
买入 |
| 09:55:16 |
19.42 |
5 |
6895 |
买入 |
| 09:55:37 |
19.38 |
10 |
6905 |
卖出 |
| 09:55:49 |
19.43 |
13 |
6918 |
买入 |
| 09:56:07 |
19.35 |
5 |
6923 |
卖出 |
| 09:56:10 |
19.42 |
6 |
6929 |
买入 |
| 09:56:16 |
19.44 |
62 |
6991 |
买入 |
| 09:56:25 |
19.35 |
84 |
7075 |
卖出 |
| 09:56:46 |
19.46 |
50 |
7125 |
买入 |
| 09:56:49 |
19.43 |
13 |
7138 |
买入 |
| 09:56:58 |
19.43 |
10 |
7148 |
买入 |
| 09:57:31 |
19.44 |
2 |
7150 |
买入 |
| 09:58:04 |
19.4 |
2 |
7152 |
卖出 |
| 09:58:07 |
19.44 |
12 |
7164 |
买入 |
| 09:58:10 |
19.44 |
17 |
7181 |
卖出 |
| 09:58:28 |
19.44 |
10 |
7191 |
买入 |
| 09:58:49 |
19.44 |
10 |
7201 |
买入 |
| 09:59:13 |
19.4 |
2 |
7203 |
卖出 |
| 09:59:19 |
19.4 |
10 |
7213 |
卖出 |
| 09:59:31 |
19.4 |
11 |
7224 |
卖出 |
| 10:00:01 |
19.35 |
2 |
7226 |
卖出 |
| 10:00:22 |
19.36 |
11 |
7237 |
卖出 |
| 10:00:46 |
19.35 |
3 |
7240 |
卖出 |
| 10:00:49 |
19.35 |
30 |
7270 |
卖出 |
| 10:00:52 |
19.35 |
18 |
7288 |
卖出 |
| 10:00:58 |
19.34 |
56 |
7344 |
卖出 |
| 10:01:01 |
19.34 |
17 |
7361 |
买入 |
| 10:01:22 |
19.34 |
30 |
7391 |
买入 |
| 10:01:28 |
19.39 |
14 |
7405 |
买入 |
| 10:01:52 |
19.39 |
8 |
7413 |
买入 |
| 10:03:04 |
19.39 |
4 |
7417 |
卖出 |
| 10:03:37 |
19.37 |
50 |
7467 |
卖出 |
| 10:03:40 |
19.37 |
2 |
7469 |
卖出 |
| 10:03:43 |
19.36 |
3 |
7472 |
卖出 |
| 10:04:13 |
19.36 |
2 |
7474 |
卖出 |
| 10:04:16 |
19.36 |
10 |
7484 |
卖出 |
| 10:04:19 |
19.36 |
1 |
7485 |
卖出 |
| 10:04:22 |
19.35 |
6 |
7491 |
卖出 |
| 10:04:25 |
19.35 |
2 |
7493 |
卖出 |
| 10:04:55 |
19.36 |
7 |
7500 |
买入 |
| 10:05:34 |
19.36 |
7 |
7507 |
买入 |
| 10:05:37 |
19.35 |
27 |
7534 |
卖出 |
| 10:05:43 |
19.35 |
15 |
7549 |
买入 |
| 10:06:19 |
19.35 |
10 |
7559 |
买入 |
| 10:06:25 |
19.35 |
7 |
7566 |
买入 |
| 10:07:07 |
19.35 |
2 |
7568 |
卖出 |
| 10:07:19 |
19.34 |
20 |
7588 |
卖出 |
| 10:07:34 |
19.34 |
2 |
7590 |
卖出 |
| 10:08:25 |
19.34 |
85 |
7675 |
卖出 |
| 10:08:40 |
19.32 |
51 |
7726 |
卖出 |
| 10:08:49 |
19.32 |
16 |
7742 |
卖出 |
| 10:09:04 |
19.31 |
4 |
7746 |
卖出 |
| 10:09:07 |
19.32 |
2 |
7748 |
买入 |
| 10:09:34 |
19.31 |
20 |
7768 |
卖出 |
| 10:09:40 |
19.31 |
2 |
7770 |
卖出 |
| 10:09:52 |
19.31 |
11 |
7781 |
卖出 |
| 10:09:58 |
19.3 |
6 |
7787 |
卖出 |
| 10:11:04 |
19.3 |
2 |
7789 |
卖出 |
| 10:11:13 |
19.31 |
5 |
7794 |
买入 |
| 10:11:34 |
19.31 |
3 |
7797 |
买入 |
| 10:11:40 |
19.31 |
10 |
7807 |
买入 |
| 10:11:52 |
19.31 |
2 |
7809 |
买入 |
| 10:11:58 |
19.31 |
2 |
7811 |
买入 |
| 10:12:07 |
19.27 |
100 |
7911 |
卖出 |
| 10:12:10 |
19.29 |
4 |
7915 |
卖出 |
| 10:12:25 |
19.31 |
17 |
7932 |
买入 |
| 10:12:28 |
19.32 |
8 |
7940 |
买入 |
| 10:12:40 |
19.33 |
10 |
7950 |
卖出 |
| 10:13:04 |
19.33 |
9 |
7959 |
卖出 |