中铁特货[001213]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.5 |
91 |
91 |
集合竞价 |
| 09:15:45 |
5.5 |
102 |
102 |
集合竞价 |
| 09:16:48 |
5.5 |
118 |
118 |
集合竞价 |
| 09:17:15 |
5.5 |
96 |
96 |
集合竞价 |
| 09:17:33 |
5.5 |
108 |
108 |
集合竞价 |
| 09:17:42 |
5.5 |
108 |
108 |
集合竞价 |
| 09:18:36 |
5.5 |
118 |
118 |
集合竞价 |
| 09:18:45 |
5.5 |
118 |
118 |
集合竞价 |
| 09:19:12 |
5.47 |
303 |
303 |
集合竞价 |
| 09:19:30 |
5.47 |
340 |
340 |
集合竞价 |
| 09:19:39 |
5.47 |
342 |
342 |
集合竞价 |
| 09:19:48 |
5.5 |
157 |
157 |
集合竞价 |
| 09:20:09 |
5.5 |
167 |
167 |
集合竞价 |
| 09:20:18 |
5.5 |
167 |
167 |
集合竞价 |
| 09:20:27 |
5.5 |
201 |
201 |
集合竞价 |
| 09:20:45 |
5.5 |
205 |
205 |
集合竞价 |
| 09:21:39 |
5.5 |
205 |
205 |
集合竞价 |
| 09:21:57 |
5.5 |
205 |
205 |
集合竞价 |
| 09:22:06 |
5.5 |
205 |
205 |
集合竞价 |
| 09:22:24 |
5.5 |
236 |
236 |
集合竞价 |
| 09:23:09 |
5.5 |
266 |
266 |
集合竞价 |
| 09:23:18 |
5.5 |
276 |
276 |
集合竞价 |
| 09:23:27 |
5.5 |
292 |
292 |
集合竞价 |
| 09:23:36 |
5.5 |
292 |
292 |
集合竞价 |
| 09:23:45 |
5.49 |
309 |
309 |
集合竞价 |
| 09:23:54 |
5.49 |
309 |
309 |
集合竞价 |
| 09:24:03 |
5.49 |
313 |
313 |
集合竞价 |
| 09:24:12 |
5.49 |
413 |
413 |
集合竞价 |
| 09:24:21 |
5.49 |
413 |
413 |
集合竞价 |
| 09:24:30 |
5.49 |
413 |
413 |
集合竞价 |
| 09:24:39 |
5.47 |
624 |
624 |
集合竞价 |
| 09:24:48 |
5.47 |
646 |
646 |
集合竞价 |
| 09:24:57 |
5.47 |
739 |
739 |
集合竞价 |
| 09:25:00 |
5.47 |
739 |
1478 |
卖出 |
| 09:30:00 |
5.47 |
149 |
1627 |
卖出 |
| 09:30:03 |
5.48 |
996 |
2623 |
买入 |
| 09:30:06 |
5.47 |
750 |
3373 |
卖出 |
| 09:30:09 |
5.47 |
64 |
3437 |
买入 |
| 09:30:12 |
5.47 |
20 |
3457 |
买入 |
| 09:30:15 |
5.46 |
86 |
3543 |
卖出 |
| 09:30:18 |
5.46 |
51 |
3594 |
买入 |
| 09:30:21 |
5.45 |
108 |
3702 |
卖出 |
| 09:30:24 |
5.45 |
66 |
3768 |
卖出 |
| 09:30:27 |
5.46 |
601 |
4369 |
买入 |
| 09:30:30 |
5.46 |
11 |
4380 |
卖出 |
| 09:30:33 |
5.46 |
69 |
4449 |
卖出 |
| 09:30:39 |
5.46 |
36 |
4485 |
卖出 |
| 09:30:42 |
5.46 |
29 |
4514 |
卖出 |
| 09:30:45 |
5.46 |
48 |
4562 |
卖出 |
| 09:30:48 |
5.46 |
41 |
4603 |
卖出 |
| 09:30:51 |
5.46 |
117 |
4720 |
买入 |
| 09:30:57 |
5.45 |
256 |
4976 |
卖出 |
| 09:31:00 |
5.46 |
28 |
5004 |
买入 |
| 09:31:03 |
5.46 |
120 |
5124 |
买入 |
| 09:31:06 |
5.46 |
14 |
5138 |
买入 |
| 09:31:09 |
5.46 |
109 |
5247 |
买入 |
| 09:31:12 |
5.46 |
58 |
5305 |
买入 |
| 09:31:18 |
5.46 |
78 |
5383 |
买入 |
| 09:31:21 |
5.46 |
566 |
5949 |
买入 |
| 09:31:27 |
5.48 |
40 |
5989 |
买入 |
| 09:31:30 |
5.45 |
313 |
6302 |
卖出 |
| 09:31:33 |
5.46 |
41 |
6343 |
买入 |
| 09:31:36 |
5.46 |
88 |
6431 |
买入 |
| 09:31:39 |
5.46 |
336 |
6767 |
买入 |
| 09:31:42 |
5.45 |
460 |
7227 |
卖出 |
| 09:31:48 |
5.46 |
37 |
7264 |
卖出 |
| 09:31:51 |
5.46 |
20 |
7284 |
卖出 |
| 09:31:57 |
5.47 |
5 |
7289 |
买入 |
| 09:32:03 |
5.47 |
50 |
7339 |
卖出 |
| 09:32:06 |
5.47 |
77 |
7416 |
卖出 |
| 09:32:09 |
5.48 |
100 |
7516 |
买入 |
| 09:32:12 |
5.47 |
76 |
7592 |
买入 |
| 09:32:18 |
5.47 |
64 |
7656 |
卖出 |
| 09:32:21 |
5.47 |
39 |
7695 |
卖出 |
| 09:32:30 |
5.47 |
2 |
7697 |
卖出 |
| 09:32:36 |
5.48 |
58 |
7755 |
买入 |
| 09:32:39 |
5.47 |
182 |
7937 |
卖出 |
| 09:32:45 |
5.47 |
168 |
8105 |
卖出 |
| 09:32:48 |
5.47 |
52 |
8157 |
买入 |
| 09:32:51 |
5.47 |
242 |
8399 |
买入 |
| 09:32:54 |
5.47 |
108 |
8507 |
买入 |
| 09:32:57 |
5.47 |
11 |
8518 |
买入 |
| 09:33:00 |
5.46 |
30 |
8548 |
卖出 |
| 09:33:03 |
5.46 |
40 |
8588 |
卖出 |
| 09:33:06 |
5.47 |
20 |
8608 |
买入 |
| 09:33:12 |
5.47 |
71 |
8679 |
买入 |
| 09:33:18 |
5.46 |
20 |
8699 |
卖出 |
| 09:33:21 |
5.47 |
3 |
8702 |
买入 |
| 09:33:24 |
5.47 |
125 |
8827 |
买入 |
| 09:33:30 |
5.47 |
20 |
8847 |
买入 |
| 09:33:36 |
5.46 |
20 |
8867 |
卖出 |
| 09:33:39 |
5.47 |
68 |
8935 |
买入 |
| 09:33:42 |
5.47 |
15 |
8950 |
买入 |
| 09:33:45 |
5.47 |
20 |
8970 |
买入 |
| 09:33:48 |
5.46 |
28 |
8998 |
卖出 |
| 09:33:54 |
5.47 |
23 |
9021 |
买入 |
| 09:33:57 |
5.46 |
2 |
9023 |
卖出 |
| 09:34:00 |
5.46 |
117 |
9140 |
卖出 |
| 09:34:03 |
5.46 |
605 |
9745 |
卖出 |
| 09:34:06 |
5.46 |
5 |
9750 |
买入 |
| 09:34:09 |
5.46 |
25 |
9775 |
买入 |
| 09:34:15 |
5.46 |
87 |
9862 |
买入 |
| 09:34:18 |
5.46 |
76 |
9938 |
买入 |
| 09:34:21 |
5.46 |
14 |
9952 |
买入 |
| 09:34:24 |
5.45 |
31 |
9983 |
卖出 |
| 09:34:27 |
5.46 |
25 |
10008 |
买入 |
| 09:34:30 |
5.45 |
229 |
10237 |
卖出 |
| 09:34:33 |
5.45 |
121 |
10358 |
卖出 |
| 09:34:36 |
5.45 |
564 |
10922 |
卖出 |
| 09:34:39 |
5.45 |
73 |
10995 |
卖出 |
| 09:34:42 |
5.45 |
232 |
11227 |
卖出 |
| 09:34:45 |
5.45 |
31 |
11258 |
买入 |
| 09:34:48 |
5.44 |
79 |
11337 |
卖出 |
| 09:34:51 |
5.44 |
103 |
11440 |
卖出 |
| 09:34:54 |
5.44 |
255 |
11695 |
卖出 |
| 09:34:57 |
5.44 |
83 |
11778 |
卖出 |
| 09:35:00 |
5.44 |
201 |
11979 |
卖出 |
| 09:35:03 |
5.44 |
20 |
11999 |
买入 |
| 09:35:06 |
5.44 |
26 |
12025 |
买入 |
| 09:35:09 |
5.43 |
110 |
12135 |
卖出 |
| 09:35:12 |
5.43 |
13 |
12148 |
卖出 |
| 09:35:15 |
5.43 |
19 |
12167 |
卖出 |
| 09:35:18 |
5.43 |
75 |
12242 |
卖出 |
| 09:35:33 |
5.43 |
116 |
12358 |
卖出 |
| 09:35:36 |
5.44 |
89 |
12447 |
买入 |
| 09:35:39 |
5.43 |
419 |
12866 |
卖出 |
| 09:35:42 |
5.44 |
10 |
12876 |
买入 |
| 09:35:45 |
5.43 |
100 |
12976 |
卖出 |
| 09:35:48 |
5.43 |
100 |
13076 |
卖出 |
| 09:35:51 |
5.44 |
49 |
13125 |
卖出 |
| 09:35:54 |
5.45 |
122 |
13247 |
买入 |
| 09:36:00 |
5.45 |
4 |
13251 |
买入 |
| 09:36:06 |
5.45 |
8 |
13259 |
买入 |
| 09:36:09 |
5.45 |
2 |
13261 |
买入 |
| 09:36:12 |
5.44 |
121 |
13382 |
卖出 |
| 09:36:18 |
5.44 |
24 |
13406 |
卖出 |
| 09:36:21 |
5.44 |
158 |
13564 |
卖出 |
| 09:36:24 |
5.44 |
17 |
13581 |
买入 |
| 09:36:27 |
5.44 |
20 |
13601 |
买入 |
| 09:36:30 |
5.43 |
150 |
13751 |
卖出 |
| 09:36:36 |
5.44 |
134 |
13885 |
卖出 |
| 09:36:39 |
5.44 |
244 |
14129 |
买入 |
| 09:36:42 |
5.45 |
72 |
14201 |
买入 |
| 09:36:45 |
5.43 |
38 |
14239 |
卖出 |
| 09:36:48 |
5.45 |
2 |
14241 |
买入 |
| 09:36:51 |
5.45 |
3 |
14244 |
买入 |
| 09:36:54 |
5.44 |
212 |
14456 |
卖出 |
| 09:36:57 |
5.44 |
14 |
14470 |
卖出 |
| 09:37:00 |
5.44 |
9 |
14479 |
卖出 |
| 09:37:03 |
5.45 |
490 |
14969 |
买入 |
| 09:37:06 |
5.45 |
131 |
15100 |
买入 |
| 09:37:09 |
5.46 |
51 |
15151 |
买入 |
| 09:37:12 |
5.46 |
44 |
15195 |
买入 |
| 09:37:15 |
5.46 |
11 |
15206 |
买入 |
| 09:37:21 |
5.45 |
10 |
15216 |
卖出 |
| 09:37:33 |
5.46 |
7 |
15223 |
卖出 |
| 09:37:36 |
5.46 |
40 |
15263 |
卖出 |
| 09:37:39 |
5.46 |
70 |
15333 |
卖出 |
| 09:37:42 |
5.46 |
61 |
15394 |
买入 |
| 09:37:48 |
5.46 |
2 |
15396 |
买入 |
| 09:37:51 |
5.45 |
67 |
15463 |
卖出 |
| 09:37:54 |
5.46 |
134 |
15597 |
买入 |
| 09:38:00 |
5.45 |
10 |
15607 |
卖出 |
| 09:38:03 |
5.45 |
276 |
15883 |
卖出 |
| 09:38:06 |
5.45 |
55 |
15938 |
卖出 |
| 09:38:09 |
5.46 |
32 |
15970 |
买入 |
| 09:38:15 |
5.46 |
88 |
16058 |
买入 |
| 09:38:18 |
5.46 |
14 |
16072 |
买入 |
| 09:38:24 |
5.45 |
38 |
16110 |
卖出 |
| 09:38:27 |
5.46 |
2 |
16112 |
买入 |
| 09:38:33 |
5.46 |
12 |
16124 |
买入 |
| 09:38:42 |
5.46 |
32 |
16156 |
买入 |
| 09:38:45 |
5.46 |
56 |
16212 |
买入 |
| 09:38:48 |
5.46 |
67 |
16279 |
买入 |
| 09:38:51 |
5.46 |
2 |
16281 |
买入 |
| 09:38:54 |
5.46 |
17 |
16298 |
买入 |
| 09:39:03 |
5.47 |
87 |
16385 |
买入 |
| 09:39:06 |
5.46 |
55 |
16440 |
卖出 |
| 09:39:09 |
5.46 |
30 |
16470 |
卖出 |
| 09:39:12 |
5.46 |
487 |
16957 |
卖出 |
| 09:39:15 |
5.46 |
76 |
17033 |
卖出 |
| 09:39:21 |
5.47 |
50 |
17083 |
买入 |
| 09:39:24 |
5.46 |
22 |
17105 |
卖出 |
| 09:39:27 |
5.46 |
31 |
17136 |
卖出 |
| 09:39:30 |
5.46 |
17 |
17153 |
卖出 |
| 09:39:33 |
5.46 |
177 |
17330 |
卖出 |
| 09:39:36 |
5.46 |
12 |
17342 |
买入 |
| 09:39:39 |
5.46 |
5 |
17347 |
买入 |
| 09:39:42 |
5.46 |
16 |
17363 |
买入 |
| 09:39:48 |
5.46 |
143 |
17506 |
卖出 |
| 09:39:51 |
5.46 |
15 |
17521 |
买入 |
| 09:40:00 |
5.46 |
14 |
17535 |
买入 |
| 09:40:03 |
5.45 |
100 |
17635 |
卖出 |
| 09:40:06 |
5.46 |
88 |
17723 |
买入 |
| 09:40:12 |
5.46 |
15 |
17738 |
买入 |
| 09:40:21 |
5.46 |
254 |
17992 |
买入 |
| 09:40:30 |
5.46 |
107 |
18099 |
卖出 |
| 09:40:36 |
5.46 |
10 |
18109 |
卖出 |
| 09:40:39 |
5.47 |
104 |
18213 |
买入 |
| 09:40:42 |
5.47 |
30 |
18243 |
买入 |
| 09:40:48 |
5.47 |
30 |
18273 |
买入 |
| 09:40:51 |
5.47 |
40 |
18313 |
买入 |
| 09:40:54 |
5.46 |
20 |
18333 |
卖出 |
| 09:41:00 |
5.46 |
30 |
18363 |
卖出 |
| 09:41:06 |
5.47 |
12 |
18375 |
买入 |
| 09:41:09 |
5.46 |
5 |
18380 |
卖出 |
| 09:41:12 |
5.47 |
56 |
18436 |
买入 |
| 09:41:15 |
5.46 |
235 |
18671 |
卖出 |
| 09:41:21 |
5.46 |
8 |
18679 |
卖出 |
| 09:41:24 |
5.46 |
89 |
18768 |
卖出 |
| 09:41:36 |
5.46 |
192 |
18960 |
卖出 |
| 09:41:39 |
5.46 |
217 |
19177 |
卖出 |
| 09:41:42 |
5.46 |
5 |
19182 |
买入 |
| 09:41:45 |
5.45 |
85 |
19267 |
卖出 |
| 09:41:48 |
5.46 |
1 |
19268 |
买入 |
| 09:41:51 |
5.45 |
10 |
19278 |
卖出 |
| 09:41:54 |
5.46 |
5 |
19283 |
买入 |
| 09:41:57 |
5.45 |
23 |
19306 |
卖出 |
| 09:42:00 |
5.45 |
4 |
19310 |
卖出 |
| 09:42:03 |
5.45 |
16 |
19326 |
卖出 |
| 09:42:15 |
5.46 |
41 |
19367 |
买入 |
| 09:42:18 |
5.45 |
18 |
19385 |
卖出 |
| 09:42:24 |
5.46 |
10 |
19395 |
买入 |
| 09:42:27 |
5.45 |
219 |
19614 |
卖出 |
| 09:42:30 |
5.45 |
18 |
19632 |
卖出 |
| 09:42:39 |
5.45 |
145 |
19777 |
卖出 |
| 09:42:45 |
5.46 |
5 |
19782 |
买入 |
| 09:42:48 |
5.46 |
8 |
19790 |
买入 |
| 09:42:54 |
5.46 |
10 |
19800 |
买入 |
| 09:43:06 |
5.46 |
5 |
19805 |
买入 |
| 09:43:12 |
5.46 |
31 |
19836 |
买入 |
| 09:43:15 |
5.45 |
210 |
20046 |
卖出 |
| 09:43:18 |
5.45 |
173 |
20219 |
卖出 |
| 09:43:24 |
5.46 |
28 |
20247 |
买入 |
| 09:43:27 |
5.45 |
26 |
20273 |
卖出 |
| 09:43:30 |
5.45 |
161 |
20434 |
卖出 |
| 09:43:33 |
5.45 |
5 |
20439 |
卖出 |
| 09:43:39 |
5.45 |
10 |
20449 |
卖出 |
| 09:43:51 |
5.46 |
20 |
20469 |
买入 |
| 09:43:57 |
5.46 |
92 |
20561 |
买入 |
| 09:44:00 |
5.46 |
64 |
20625 |
买入 |
| 09:44:03 |
5.46 |
23 |
20648 |
买入 |
| 09:44:06 |
5.45 |
25 |
20673 |
卖出 |
| 09:44:09 |
5.46 |
298 |
20971 |
买入 |
| 09:44:12 |
5.46 |
319 |
21290 |
卖出 |
| 09:44:27 |
5.46 |
138 |
21428 |
卖出 |
| 09:44:30 |
5.46 |
64 |
21492 |
买入 |
| 09:44:33 |
5.46 |
9 |
21501 |
买入 |
| 09:44:36 |
5.46 |
24 |
21525 |
买入 |
| 09:44:39 |
5.46 |
2 |
21527 |
买入 |
| 09:44:42 |
5.45 |
54 |
21581 |
卖出 |
| 09:44:45 |
5.46 |
3 |
21584 |
买入 |
| 09:44:48 |
5.45 |
51 |
21635 |
卖出 |
| 09:44:51 |
5.46 |
33 |
21668 |
买入 |
| 09:44:54 |
5.46 |
32 |
21700 |
买入 |
| 09:45:00 |
5.46 |
15 |
21715 |
买入 |
| 09:45:03 |
5.46 |
11 |
21726 |
买入 |
| 09:45:06 |
5.45 |
15 |
21741 |
卖出 |
| 09:45:09 |
5.46 |
3 |
21744 |
买入 |
| 09:45:12 |
5.47 |
106 |
21850 |
买入 |
| 09:45:15 |
5.46 |
21 |
21871 |
卖出 |
| 09:45:18 |
5.46 |
57 |
21928 |
卖出 |
| 09:45:24 |
5.46 |
33 |
21961 |
买入 |
| 09:45:27 |
5.46 |
8 |
21969 |
买入 |
| 09:45:30 |
5.46 |
4 |
21973 |
买入 |
| 09:45:33 |
5.45 |
21 |
21994 |
卖出 |
| 09:45:36 |
5.46 |
25 |
22019 |
买入 |
| 09:45:39 |
5.46 |
103 |
22122 |
买入 |
| 09:45:42 |
5.46 |
5 |
22127 |
买入 |
| 09:45:45 |
5.45 |
93 |
22220 |
卖出 |
| 09:45:54 |
5.46 |
232 |
22452 |
买入 |
| 09:45:57 |
5.46 |
55 |
22507 |
买入 |
| 09:46:00 |
5.46 |
50 |
22557 |
买入 |
| 09:46:03 |
5.46 |
215 |
22772 |
买入 |
| 09:46:06 |
5.46 |
43 |
22815 |
买入 |
| 09:46:15 |
5.46 |
80 |
22895 |
卖出 |
| 09:46:21 |
5.46 |
78 |
22973 |
卖出 |
| 09:46:27 |
5.46 |
10 |
22983 |
卖出 |
| 09:46:30 |
5.47 |
1 |
22984 |
买入 |
| 09:46:33 |
5.46 |
1 |
22985 |
卖出 |
| 09:46:36 |
5.46 |
10 |
22995 |
卖出 |
| 09:46:42 |
5.46 |
5 |
23000 |
卖出 |
| 09:46:48 |
5.46 |
5 |
23005 |
卖出 |
| 09:46:51 |
5.47 |
30 |
23035 |
买入 |
| 09:46:57 |
5.46 |
8 |
23043 |
卖出 |
| 09:47:03 |
5.47 |
92 |
23135 |
买入 |
| 09:47:06 |
5.47 |
220 |
23355 |
买入 |
| 09:47:09 |
5.47 |
3 |
23358 |
卖出 |
| 09:47:18 |
5.48 |
158 |
23516 |
买入 |
| 09:47:21 |
5.46 |
107 |
23623 |
卖出 |
| 09:47:24 |
5.47 |
202 |
23825 |
买入 |
| 09:47:39 |
5.49 |
73 |
23898 |
买入 |
| 09:47:42 |
5.49 |
8 |
23906 |
卖出 |
| 09:47:45 |
5.5 |
12 |
23918 |
买入 |
| 09:47:48 |
5.49 |
60 |
23978 |
卖出 |
| 09:47:51 |
5.5 |
8 |
23986 |
买入 |
| 09:47:57 |
5.5 |
27 |
24013 |
买入 |
| 09:48:00 |
5.49 |
135 |
24148 |
卖出 |
| 09:48:03 |
5.49 |
33 |
24181 |
买入 |
| 09:48:06 |
5.49 |
38 |
24219 |
买入 |