铁流股份[603926]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:41 |
15.45 |
6 |
6 |
集合竞价 |
| 09:22:47 |
15.45 |
10 |
10 |
集合竞价 |
| 09:23:23 |
15.46 |
10 |
10 |
集合竞价 |
| 09:24:11 |
15.45 |
12 |
12 |
集合竞价 |
| 09:24:53 |
15.45 |
23 |
23 |
集合竞价 |
| 09:24:56 |
15.45 |
23 |
23 |
集合竞价 |
| 09:25:03 |
15.45 |
23 |
46 |
卖出 |
| 09:30:02 |
15.45 |
43 |
89 |
卖出 |
| 09:30:05 |
15.46 |
6 |
95 |
买入 |
| 09:30:08 |
15.46 |
19 |
114 |
卖出 |
| 09:30:11 |
15.45 |
14 |
128 |
卖出 |
| 09:30:14 |
15.45 |
37 |
165 |
卖出 |
| 09:30:17 |
15.44 |
1 |
166 |
卖出 |
| 09:30:20 |
15.44 |
2 |
168 |
买入 |
| 09:30:32 |
15.44 |
8 |
176 |
买入 |
| 09:30:35 |
15.44 |
6 |
182 |
卖出 |
| 09:30:41 |
15.41 |
20 |
202 |
卖出 |
| 09:30:56 |
15.46 |
16 |
218 |
买入 |
| 09:31:02 |
15.46 |
1 |
219 |
买入 |
| 09:31:05 |
15.46 |
2 |
221 |
买入 |
| 09:31:08 |
15.46 |
2 |
223 |
买入 |
| 09:31:11 |
15.46 |
4 |
227 |
买入 |
| 09:31:14 |
15.46 |
22 |
249 |
卖出 |
| 09:31:17 |
15.47 |
11 |
260 |
买入 |
| 09:31:20 |
15.47 |
6 |
266 |
买入 |
| 09:31:35 |
15.47 |
2 |
268 |
卖出 |
| 09:31:41 |
15.45 |
16 |
284 |
卖出 |
| 09:31:47 |
15.47 |
1 |
285 |
买入 |
| 09:31:50 |
15.47 |
6 |
291 |
买入 |
| 09:31:53 |
15.46 |
3 |
294 |
卖出 |
| 09:31:56 |
15.46 |
1 |
295 |
卖出 |
| 09:31:59 |
15.48 |
2 |
297 |
买入 |
| 09:32:05 |
15.49 |
2 |
299 |
买入 |
| 09:32:08 |
15.46 |
7 |
306 |
卖出 |
| 09:32:11 |
15.46 |
2 |
308 |
买入 |
| 09:32:17 |
15.49 |
6 |
314 |
买入 |
| 09:32:23 |
15.46 |
11 |
325 |
卖出 |
| 09:32:26 |
15.45 |
14 |
339 |
卖出 |
| 09:32:29 |
15.46 |
2 |
341 |
买入 |
| 09:32:35 |
15.42 |
1 |
342 |
卖出 |
| 09:32:38 |
15.42 |
1 |
343 |
卖出 |
| 09:32:47 |
15.42 |
10 |
353 |
卖出 |
| 09:32:59 |
15.42 |
1 |
354 |
卖出 |
| 09:33:02 |
15.42 |
11 |
365 |
卖出 |
| 09:33:05 |
15.42 |
6 |
371 |
卖出 |
| 09:33:08 |
15.42 |
21 |
392 |
卖出 |
| 09:33:14 |
15.42 |
6 |
398 |
卖出 |
| 09:33:17 |
15.42 |
6 |
404 |
卖出 |
| 09:33:26 |
15.45 |
20 |
424 |
买入 |
| 09:33:29 |
15.45 |
2 |
426 |
买入 |
| 09:33:32 |
15.41 |
15 |
441 |
卖出 |
| 09:33:35 |
15.41 |
5 |
446 |
卖出 |
| 09:33:38 |
15.41 |
1 |
447 |
卖出 |
| 09:33:44 |
15.42 |
21 |
468 |
买入 |
| 09:33:53 |
15.42 |
5 |
473 |
买入 |
| 09:34:08 |
15.42 |
7 |
480 |
买入 |
| 09:34:17 |
15.44 |
7 |
487 |
买入 |
| 09:34:20 |
15.44 |
1 |
488 |
卖出 |
| 09:34:23 |
15.44 |
1 |
489 |
卖出 |
| 09:34:26 |
15.42 |
3 |
492 |
卖出 |
| 09:34:29 |
15.47 |
27 |
519 |
买入 |
| 09:34:44 |
15.47 |
3 |
522 |
买入 |
| 09:34:47 |
15.47 |
8 |
530 |
卖出 |
| 09:34:50 |
15.47 |
5 |
535 |
卖出 |
| 09:34:59 |
15.46 |
4 |
539 |
卖出 |
| 09:35:02 |
15.47 |
1 |
540 |
买入 |
| 09:35:05 |
15.46 |
14 |
554 |
卖出 |
| 09:35:11 |
15.44 |
1 |
555 |
卖出 |
| 09:35:14 |
15.44 |
1 |
556 |
卖出 |
| 09:35:20 |
15.42 |
28 |
584 |
卖出 |
| 09:35:44 |
15.42 |
6 |
590 |
买入 |
| 09:36:02 |
15.41 |
6 |
596 |
卖出 |
| 09:36:05 |
15.41 |
2 |
598 |
卖出 |
| 09:36:14 |
15.42 |
17 |
615 |
买入 |
| 09:36:26 |
15.44 |
22 |
637 |
买入 |
| 09:36:32 |
15.42 |
3 |
640 |
卖出 |
| 09:36:44 |
15.41 |
59 |
699 |
卖出 |
| 09:36:47 |
15.42 |
4 |
703 |
卖出 |
| 09:37:14 |
15.42 |
2 |
705 |
卖出 |
| 09:37:17 |
15.42 |
16 |
721 |
卖出 |
| 09:37:20 |
15.42 |
12 |
733 |
卖出 |
| 09:37:26 |
15.42 |
6 |
739 |
卖出 |
| 09:37:35 |
15.42 |
5 |
744 |
买入 |
| 09:37:47 |
15.42 |
7 |
751 |
卖出 |
| 09:37:50 |
15.43 |
6 |
757 |
买入 |
| 09:37:53 |
15.43 |
18 |
775 |
买入 |
| 09:37:56 |
15.43 |
11 |
786 |
买入 |
| 09:37:59 |
15.45 |
3 |
789 |
买入 |
| 09:38:02 |
15.45 |
19 |
808 |
买入 |
| 09:38:05 |
15.45 |
8 |
816 |
买入 |
| 09:38:17 |
15.47 |
1 |
817 |
买入 |
| 09:38:38 |
15.48 |
7 |
824 |
卖出 |
| 09:38:41 |
15.46 |
22 |
846 |
卖出 |
| 09:38:44 |
15.46 |
6 |
852 |
买入 |
| 09:38:47 |
15.49 |
6 |
858 |
买入 |
| 09:38:53 |
15.43 |
48 |
906 |
卖出 |
| 09:39:05 |
15.46 |
1 |
907 |
卖出 |
| 09:39:14 |
15.46 |
3 |
910 |
卖出 |
| 09:39:17 |
15.49 |
11 |
921 |
买入 |
| 09:39:20 |
15.46 |
3 |
924 |
卖出 |
| 09:39:32 |
15.46 |
2 |
926 |
卖出 |
| 09:39:41 |
15.49 |
6 |
932 |
买入 |
| 09:39:44 |
15.49 |
6 |
938 |
买入 |
| 09:39:47 |
15.52 |
10 |
948 |
买入 |
| 09:39:50 |
15.52 |
6 |
954 |
买入 |
| 09:39:56 |
15.49 |
2 |
956 |
卖出 |
| 09:40:02 |
15.49 |
7 |
963 |
卖出 |
| 09:40:11 |
15.52 |
9 |
972 |
买入 |
| 09:40:14 |
15.49 |
7 |
979 |
卖出 |
| 09:40:17 |
15.52 |
1 |
980 |
买入 |
| 09:40:20 |
15.49 |
5 |
985 |
卖出 |
| 09:40:44 |
15.49 |
4 |
989 |
卖出 |
| 09:40:47 |
15.49 |
1 |
990 |
卖出 |
| 09:41:26 |
15.49 |
15 |
1005 |
卖出 |
| 09:42:05 |
15.49 |
19 |
1024 |
卖出 |
| 09:42:08 |
15.47 |
1 |
1025 |
卖出 |
| 09:42:14 |
15.47 |
1 |
1026 |
卖出 |
| 09:42:32 |
15.47 |
4 |
1030 |
卖出 |
| 09:42:35 |
15.47 |
9 |
1039 |
卖出 |
| 09:42:38 |
15.43 |
10 |
1049 |
卖出 |
| 09:42:50 |
15.43 |
2 |
1051 |
卖出 |
| 09:42:56 |
15.45 |
1 |
1052 |
买入 |
| 09:42:59 |
15.45 |
2 |
1054 |
买入 |
| 09:43:14 |
15.45 |
90 |
1144 |
买入 |
| 09:43:44 |
15.43 |
1 |
1145 |
卖出 |
| 09:43:56 |
15.43 |
9 |
1154 |
卖出 |
| 09:43:59 |
15.43 |
1 |
1155 |
卖出 |
| 09:44:26 |
15.45 |
8 |
1163 |
买入 |
| 09:44:32 |
15.45 |
2 |
1165 |
买入 |
| 09:44:44 |
15.43 |
1 |
1166 |
卖出 |
| 09:44:50 |
15.45 |
2 |
1168 |
卖出 |
| 09:45:05 |
15.45 |
10 |
1178 |
卖出 |
| 09:45:08 |
15.43 |
8 |
1186 |
卖出 |
| 09:45:11 |
15.43 |
9 |
1195 |
卖出 |
| 09:45:14 |
15.43 |
2 |
1197 |
卖出 |
| 09:45:17 |
15.43 |
1 |
1198 |
卖出 |
| 09:45:32 |
15.45 |
3 |
1201 |
买入 |
| 09:45:59 |
15.43 |
107 |
1308 |
卖出 |
| 09:46:02 |
15.42 |
2 |
1310 |
卖出 |
| 09:46:14 |
15.42 |
3 |
1313 |
卖出 |
| 09:46:17 |
15.42 |
2 |
1315 |
卖出 |
| 09:46:41 |
15.44 |
5 |
1320 |
买入 |
| 09:46:56 |
15.44 |
4 |
1324 |
买入 |
| 09:47:11 |
15.44 |
4 |
1328 |
买入 |
| 09:47:20 |
15.44 |
4 |
1332 |
买入 |
| 09:47:32 |
15.44 |
3 |
1335 |
买入 |
| 09:47:44 |
15.42 |
2 |
1337 |
卖出 |
| 09:48:26 |
15.42 |
1 |
1338 |
卖出 |
| 09:48:32 |
15.43 |
1 |
1339 |
卖出 |
| 09:48:56 |
15.44 |
12 |
1351 |
买入 |
| 09:49:02 |
15.42 |
7 |
1358 |
卖出 |
| 09:49:14 |
15.44 |
9 |
1367 |
买入 |
| 09:49:23 |
15.42 |
39 |
1406 |
卖出 |
| 09:49:26 |
15.41 |
6 |
1412 |
卖出 |
| 09:49:38 |
15.41 |
37 |
1449 |
卖出 |
| 09:49:41 |
15.42 |
91 |
1540 |
买入 |
| 09:49:56 |
15.45 |
19 |
1559 |
买入 |
| 09:50:11 |
15.43 |
4 |
1563 |
卖出 |
| 09:50:29 |
15.44 |
20 |
1583 |
卖出 |
| 09:50:47 |
15.44 |
10 |
1593 |
买入 |
| 09:50:59 |
15.44 |
1 |
1594 |
买入 |
| 09:51:02 |
15.44 |
4 |
1598 |
买入 |
| 09:51:05 |
15.45 |
1 |
1599 |
买入 |
| 09:51:08 |
15.45 |
11 |
1610 |
买入 |
| 09:51:11 |
15.48 |
3 |
1613 |
买入 |
| 09:51:14 |
15.47 |
2 |
1615 |
买入 |
| 09:51:26 |
15.48 |
38 |
1653 |
买入 |
| 09:51:29 |
15.48 |
6 |
1659 |
买入 |
| 09:51:32 |
15.45 |
1 |
1660 |
卖出 |
| 09:51:56 |
15.48 |
2 |
1662 |
买入 |
| 09:51:59 |
15.48 |
2 |
1664 |
买入 |
| 09:52:11 |
15.49 |
1 |
1665 |
买入 |
| 09:52:32 |
15.48 |
1 |
1666 |
卖出 |
| 09:52:35 |
15.48 |
10 |
1676 |
卖出 |
| 09:52:38 |
15.51 |
1 |
1677 |
买入 |
| 09:52:41 |
15.51 |
3 |
1680 |
买入 |
| 09:52:44 |
15.53 |
14 |
1694 |
买入 |
| 09:52:47 |
15.53 |
6 |
1700 |
买入 |
| 09:53:14 |
15.53 |
3 |
1703 |
卖出 |
| 09:53:23 |
15.55 |
9 |
1712 |
买入 |
| 09:53:50 |
15.58 |
14 |
1726 |
买入 |
| 09:54:38 |
15.55 |
1 |
1727 |
卖出 |
| 09:54:41 |
15.55 |
4 |
1731 |
卖出 |
| 09:55:02 |
15.55 |
5 |
1736 |
买入 |
| 09:55:05 |
15.55 |
3 |
1739 |
卖出 |
| 09:55:08 |
15.51 |
10 |
1749 |
卖出 |
| 09:55:11 |
15.53 |
10 |
1759 |
买入 |
| 09:55:20 |
15.5 |
12 |
1771 |
卖出 |
| 09:55:23 |
15.53 |
12 |
1783 |
买入 |
| 09:55:41 |
15.52 |
4 |
1787 |
买入 |
| 09:55:50 |
15.5 |
1 |
1788 |
卖出 |
| 09:56:05 |
15.5 |
1 |
1789 |
卖出 |
| 09:56:08 |
15.5 |
1 |
1790 |
卖出 |
| 09:56:26 |
15.51 |
3 |
1793 |
买入 |
| 09:56:35 |
15.5 |
15 |
1808 |
卖出 |
| 09:56:38 |
15.5 |
20 |
1828 |
买入 |
| 09:56:41 |
15.52 |
1 |
1829 |
买入 |
| 09:56:44 |
15.5 |
4 |
1833 |
卖出 |
| 09:56:50 |
15.51 |
5 |
1838 |
卖出 |
| 09:57:47 |
15.5 |
1 |
1839 |
卖出 |
| 09:58:02 |
15.51 |
11 |
1850 |
买入 |
| 09:58:11 |
15.52 |
1 |
1851 |
买入 |
| 09:58:14 |
15.53 |
15 |
1866 |
买入 |
| 09:58:17 |
15.52 |
3 |
1869 |
买入 |
| 09:58:20 |
15.53 |
1 |
1870 |
买入 |
| 09:58:41 |
15.52 |
1 |
1871 |
买入 |
| 09:59:08 |
15.52 |
5 |
1876 |
卖出 |
| 09:59:11 |
15.51 |
2 |
1878 |
卖出 |
| 09:59:26 |
15.51 |
3 |
1881 |
卖出 |
| 09:59:29 |
15.52 |
5 |
1886 |
买入 |
| 09:59:47 |
15.52 |
5 |
1891 |
买入 |
| 09:59:53 |
15.52 |
5 |
1896 |
买入 |
| 10:00:02 |
15.52 |
5 |
1901 |
买入 |
| 10:00:05 |
15.51 |
2 |
1903 |
卖出 |
| 10:00:11 |
15.51 |
3 |
1906 |
卖出 |
| 10:00:26 |
15.51 |
3 |
1909 |
卖出 |
| 10:00:29 |
15.52 |
6 |
1915 |
买入 |
| 10:00:35 |
15.51 |
1 |
1916 |
卖出 |
| 10:00:41 |
15.51 |
2 |
1918 |
卖出 |
| 10:00:44 |
15.5 |
1 |
1919 |
卖出 |
| 10:00:50 |
15.5 |
1 |
1920 |
卖出 |
| 10:00:53 |
15.5 |
1 |
1921 |
卖出 |
| 10:00:56 |
15.5 |
5 |
1926 |
卖出 |
| 10:01:05 |
15.5 |
3 |
1929 |
卖出 |
| 10:01:08 |
15.5 |
3 |
1932 |
卖出 |
| 10:01:11 |
15.47 |
3 |
1935 |
卖出 |
| 10:01:29 |
15.5 |
6 |
1941 |
买入 |
| 10:01:35 |
15.47 |
2 |
1943 |
卖出 |
| 10:01:38 |
15.46 |
4 |
1947 |
卖出 |
| 10:01:41 |
15.46 |
1 |
1948 |
卖出 |
| 10:01:50 |
15.46 |
1 |
1949 |
卖出 |
| 10:02:05 |
15.48 |
5 |
1954 |
买入 |
| 10:02:08 |
15.49 |
1 |
1955 |
买入 |
| 10:02:17 |
15.49 |
1 |
1956 |
买入 |
| 10:02:20 |
15.48 |
2 |
1958 |
卖出 |
| 10:02:23 |
15.48 |
1 |
1959 |
卖出 |
| 10:02:26 |
15.48 |
15 |
1974 |
买入 |
| 10:02:32 |
15.48 |
1 |
1975 |
卖出 |
| 10:02:38 |
15.48 |
1 |
1976 |
卖出 |
| 10:02:44 |
15.49 |
8 |
1984 |
买入 |
| 10:02:47 |
15.49 |
13 |
1997 |
买入 |
| 10:02:59 |
15.5 |
3 |
2000 |
卖出 |
| 10:03:08 |
15.5 |
20 |
2020 |
卖出 |
| 10:03:14 |
15.49 |
1 |
2021 |
卖出 |
| 10:03:32 |
15.5 |
14 |
2035 |
买入 |
| 10:03:35 |
15.5 |
1 |
2036 |
卖出 |
| 10:03:56 |
15.51 |
2 |
2038 |
买入 |
| 10:04:14 |
15.51 |
3 |
2041 |
卖出 |
| 10:04:23 |
15.5 |
4 |
2045 |
卖出 |
| 10:04:35 |
15.5 |
1 |
2046 |
卖出 |
| 10:04:41 |
15.5 |
2 |
2048 |
卖出 |
| 10:04:44 |
15.5 |
2 |
2050 |
卖出 |
| 10:04:50 |
15.5 |
7 |
2057 |
卖出 |
| 10:05:05 |
15.49 |
3 |
2060 |
卖出 |
| 10:05:08 |
15.49 |
2 |
2062 |
卖出 |
| 10:05:26 |
15.49 |
5 |
2067 |
买入 |
| 10:05:29 |
15.49 |
2 |
2069 |
买入 |
| 10:05:32 |
15.5 |
6 |
2075 |
买入 |
| 10:05:38 |
15.49 |
4 |
2079 |
卖出 |
| 10:06:05 |
15.48 |
1 |
2080 |
卖出 |
| 10:06:11 |
15.48 |
1 |
2081 |
卖出 |
| 10:06:41 |
15.48 |
2 |
2083 |
卖出 |
| 10:06:47 |
15.48 |
1 |
2084 |
卖出 |
| 10:07:20 |
15.49 |
1 |
2085 |
买入 |
| 10:07:23 |
15.49 |
1 |
2086 |
卖出 |
| 10:07:53 |
15.48 |
1 |
2087 |
卖出 |
| 10:08:11 |
15.5 |
3 |
2090 |
买入 |
| 10:08:17 |
15.47 |
86 |
2176 |
卖出 |
| 10:08:26 |
15.46 |
1 |
2177 |
卖出 |
| 10:08:44 |
15.48 |
1 |
2178 |
买入 |
| 10:09:02 |
15.48 |
1 |
2179 |
卖出 |
| 10:09:05 |
15.49 |
1 |
2180 |
买入 |
| 10:09:35 |
15.46 |
1 |
2181 |
卖出 |
| 10:09:41 |
15.46 |
1 |
2182 |
卖出 |
| 10:09:44 |
15.46 |
1 |
2183 |
卖出 |
| 10:09:50 |
15.46 |
1 |
2184 |
卖出 |
| 10:09:56 |
15.47 |
1 |
2185 |
买入 |
| 10:10:35 |
15.46 |
4 |
2189 |
卖出 |
| 10:10:38 |
15.46 |
3 |
2192 |
卖出 |
| 10:10:50 |
15.46 |
6 |
2198 |
卖出 |
| 10:10:53 |
15.45 |
1 |
2199 |
卖出 |
| 10:11:14 |
15.46 |
24 |
2223 |
买入 |
| 10:11:17 |
15.47 |
1 |
2224 |
买入 |
| 10:11:44 |
15.48 |
3 |
2227 |
买入 |
| 10:11:53 |
15.48 |
19 |
2246 |
卖出 |
| 10:11:56 |
15.47 |
5 |
2251 |
买入 |
| 10:12:02 |
15.47 |
26 |
2277 |
买入 |
| 10:12:35 |
15.47 |
1 |
2278 |
买入 |
| 10:12:44 |
15.48 |
1 |
2279 |
买入 |
| 10:13:02 |
15.49 |
2 |
2281 |
买入 |
| 10:13:53 |
15.48 |
2 |
2283 |
卖出 |
| 10:14:23 |
15.51 |
4 |
2287 |
买入 |
| 10:14:26 |
15.51 |
5 |
2292 |
买入 |
| 10:14:41 |
15.51 |
11 |
2303 |
买入 |
| 10:15:08 |
15.48 |
3 |
2306 |
卖出 |
| 10:15:14 |
15.52 |
3 |
2309 |
买入 |
| 10:15:23 |
15.5 |
2 |
2311 |
卖出 |
| 10:16:41 |
15.5 |
21 |
2332 |
卖出 |
| 10:16:47 |
15.5 |
3 |
2335 |
买入 |
| 10:17:02 |
15.5 |
4 |
2339 |
卖出 |