铁流股份[603926]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:15 |
14.2 |
3 |
3 |
集合竞价 |
| 09:24:21 |
14.2 |
13 |
13 |
集合竞价 |
| 09:24:39 |
14.2 |
17 |
17 |
集合竞价 |
| 09:24:51 |
14.2 |
17 |
17 |
集合竞价 |
| 09:24:57 |
14.2 |
17 |
17 |
集合竞价 |
| 09:25:00 |
14.21 |
17 |
17 |
集合竞价 |
| 09:25:06 |
14.21 |
17 |
34 |
卖出 |
| 09:30:03 |
14.21 |
41 |
75 |
卖出 |
| 09:30:06 |
14.21 |
3 |
78 |
买入 |
| 09:30:09 |
14.24 |
3 |
81 |
买入 |
| 09:30:12 |
14.38 |
7 |
88 |
买入 |
| 09:30:15 |
14.38 |
5 |
93 |
买入 |
| 09:30:21 |
14.25 |
9 |
102 |
卖出 |
| 09:30:24 |
14.25 |
4 |
106 |
卖出 |
| 09:30:27 |
14.25 |
1 |
107 |
卖出 |
| 09:30:30 |
14.25 |
1 |
108 |
卖出 |
| 09:30:39 |
14.25 |
1 |
109 |
卖出 |
| 09:30:45 |
14.25 |
1 |
110 |
卖出 |
| 09:30:48 |
14.25 |
5 |
115 |
卖出 |
| 09:30:51 |
14.23 |
7 |
122 |
卖出 |
| 09:30:54 |
14.23 |
19 |
141 |
卖出 |
| 09:30:57 |
14.23 |
5 |
146 |
卖出 |
| 09:31:00 |
14.23 |
5 |
151 |
卖出 |
| 09:31:03 |
14.21 |
1 |
152 |
卖出 |
| 09:31:06 |
14.21 |
6 |
158 |
卖出 |
| 09:31:15 |
14.21 |
2 |
160 |
买入 |
| 09:31:24 |
14.21 |
5 |
165 |
买入 |
| 09:31:27 |
14.21 |
2 |
167 |
买入 |
| 09:31:33 |
14.21 |
6 |
173 |
卖出 |
| 09:31:36 |
14.21 |
2 |
175 |
买入 |
| 09:31:48 |
14.19 |
1 |
176 |
卖出 |
| 09:31:51 |
14.19 |
3 |
179 |
卖出 |
| 09:31:54 |
14.19 |
15 |
194 |
卖出 |
| 09:32:00 |
14.18 |
2 |
196 |
买入 |
| 09:32:33 |
14.18 |
1 |
197 |
卖出 |
| 09:32:48 |
14.17 |
1 |
198 |
卖出 |
| 09:32:51 |
14.15 |
1 |
199 |
卖出 |
| 09:32:57 |
14.17 |
9 |
208 |
买入 |
| 09:33:00 |
14.17 |
10 |
218 |
卖出 |
| 09:33:03 |
14.17 |
4 |
222 |
卖出 |
| 09:33:06 |
14.16 |
1 |
223 |
卖出 |
| 09:33:09 |
14.16 |
5 |
228 |
卖出 |
| 09:33:18 |
14.16 |
5 |
233 |
卖出 |
| 09:33:45 |
14.16 |
36 |
269 |
卖出 |
| 09:34:00 |
14.21 |
1 |
270 |
买入 |
| 09:34:03 |
14.21 |
1 |
271 |
卖出 |
| 09:34:18 |
14.21 |
9 |
280 |
买入 |
| 09:34:21 |
14.21 |
6 |
286 |
卖出 |
| 09:34:24 |
14.21 |
3 |
289 |
卖出 |
| 09:34:27 |
14.18 |
1 |
290 |
卖出 |
| 09:34:30 |
14.18 |
2 |
292 |
卖出 |
| 09:34:33 |
14.17 |
5 |
297 |
卖出 |
| 09:34:36 |
14.18 |
8 |
305 |
买入 |
| 09:34:39 |
14.18 |
10 |
315 |
买入 |
| 09:34:42 |
14.17 |
4 |
319 |
卖出 |
| 09:34:45 |
14.18 |
3 |
322 |
买入 |
| 09:34:51 |
14.17 |
5 |
327 |
卖出 |
| 09:34:54 |
14.18 |
3 |
330 |
买入 |
| 09:35:00 |
14.17 |
18 |
348 |
卖出 |
| 09:35:03 |
14.16 |
9 |
357 |
卖出 |
| 09:35:06 |
14.16 |
3 |
360 |
卖出 |
| 09:35:09 |
14.14 |
70 |
430 |
卖出 |
| 09:35:12 |
14.14 |
11 |
441 |
卖出 |
| 09:35:15 |
14.13 |
12 |
453 |
卖出 |
| 09:35:18 |
14.11 |
13 |
466 |
卖出 |
| 09:35:30 |
14.13 |
3 |
469 |
买入 |
| 09:35:33 |
14.11 |
8 |
477 |
卖出 |
| 09:35:36 |
14.11 |
2 |
479 |
卖出 |
| 09:35:42 |
14.11 |
20 |
499 |
卖出 |
| 09:35:54 |
14.12 |
1 |
500 |
买入 |
| 09:36:12 |
14.13 |
1 |
501 |
买入 |
| 09:36:15 |
14.14 |
5 |
506 |
买入 |
| 09:36:27 |
14.15 |
1 |
507 |
买入 |
| 09:36:30 |
14.15 |
1 |
508 |
买入 |
| 09:36:48 |
14.14 |
2 |
510 |
卖出 |
| 09:37:06 |
14.13 |
1 |
511 |
卖出 |
| 09:37:21 |
14.14 |
2 |
513 |
买入 |
| 09:37:36 |
14.14 |
7 |
520 |
买入 |
| 09:37:39 |
14.14 |
6 |
526 |
买入 |
| 09:37:42 |
14.14 |
7 |
533 |
卖出 |
| 09:37:48 |
14.14 |
51 |
584 |
买入 |
| 09:37:51 |
14.14 |
2 |
586 |
卖出 |
| 09:37:54 |
14.14 |
2 |
588 |
买入 |
| 09:38:06 |
14.21 |
3 |
591 |
买入 |
| 09:38:24 |
14.2 |
3 |
594 |
买入 |
| 09:38:42 |
14.2 |
3 |
597 |
买入 |
| 09:38:45 |
14.16 |
20 |
617 |
卖出 |
| 09:38:54 |
14.16 |
1 |
618 |
买入 |
| 09:38:57 |
14.16 |
1 |
619 |
卖出 |
| 09:39:06 |
14.14 |
7 |
626 |
卖出 |
| 09:39:09 |
14.12 |
39 |
665 |
卖出 |
| 09:39:12 |
14.11 |
25 |
690 |
卖出 |
| 09:39:27 |
14.12 |
4 |
694 |
买入 |
| 09:39:42 |
14.12 |
6 |
700 |
买入 |
| 09:39:48 |
14.12 |
4 |
704 |
买入 |
| 09:40:03 |
14.13 |
3 |
707 |
买入 |
| 09:40:06 |
14.1 |
31 |
738 |
卖出 |
| 09:40:09 |
14.08 |
97 |
835 |
卖出 |
| 09:40:12 |
14.08 |
23 |
858 |
买入 |
| 09:40:15 |
14.07 |
5 |
863 |
卖出 |
| 09:40:18 |
14.08 |
4 |
867 |
买入 |
| 09:40:33 |
14.15 |
1 |
868 |
买入 |
| 09:41:18 |
14.11 |
11 |
879 |
卖出 |
| 09:41:21 |
14.11 |
1 |
880 |
卖出 |
| 09:41:36 |
14.09 |
17 |
897 |
卖出 |
| 09:41:54 |
14.09 |
10 |
907 |
买入 |
| 09:41:57 |
14.08 |
6 |
913 |
卖出 |
| 09:42:03 |
14.08 |
12 |
925 |
卖出 |
| 09:42:06 |
14.08 |
1 |
926 |
卖出 |
| 09:42:09 |
14.08 |
1 |
927 |
卖出 |
| 09:42:12 |
14.08 |
2 |
929 |
卖出 |
| 09:42:15 |
14.08 |
2 |
931 |
卖出 |
| 09:42:18 |
14.07 |
10 |
941 |
卖出 |
| 09:42:21 |
14.07 |
5 |
946 |
卖出 |
| 09:42:24 |
14.07 |
18 |
964 |
卖出 |
| 09:42:27 |
14.06 |
45 |
1009 |
卖出 |
| 09:42:30 |
14.05 |
1 |
1010 |
卖出 |
| 09:42:45 |
14.06 |
2 |
1012 |
买入 |
| 09:42:48 |
14.07 |
1 |
1013 |
买入 |
| 09:42:51 |
14.06 |
6 |
1019 |
卖出 |
| 09:43:03 |
14.06 |
2 |
1021 |
卖出 |
| 09:43:06 |
14.06 |
3 |
1024 |
卖出 |
| 09:43:09 |
14.06 |
2 |
1026 |
卖出 |
| 09:43:18 |
14.06 |
1 |
1027 |
买入 |
| 09:43:24 |
14.06 |
5 |
1032 |
买入 |
| 09:43:27 |
14.06 |
3 |
1035 |
买入 |
| 09:43:30 |
14.05 |
2 |
1037 |
卖出 |
| 09:43:42 |
14.06 |
4 |
1041 |
买入 |
| 09:44:03 |
14.07 |
8 |
1049 |
买入 |
| 09:44:18 |
14.08 |
3 |
1052 |
卖出 |
| 09:44:33 |
14.09 |
1 |
1053 |
买入 |
| 09:44:36 |
14.09 |
3 |
1056 |
卖出 |
| 09:44:39 |
14.09 |
5 |
1061 |
买入 |
| 09:44:48 |
14.09 |
6 |
1067 |
买入 |
| 09:45:03 |
14.14 |
9 |
1076 |
买入 |
| 09:45:12 |
14.15 |
50 |
1126 |
买入 |
| 09:45:15 |
14.14 |
1 |
1127 |
卖出 |
| 09:46:39 |
14.15 |
4 |
1131 |
买入 |
| 09:47:12 |
14.11 |
5 |
1136 |
卖出 |
| 09:47:36 |
14.15 |
13 |
1149 |
买入 |
| 09:48:06 |
14.12 |
9 |
1158 |
卖出 |
| 09:48:09 |
14.12 |
8 |
1166 |
卖出 |
| 09:48:15 |
14.11 |
15 |
1181 |
卖出 |
| 09:48:51 |
14.11 |
1 |
1182 |
卖出 |
| 09:49:09 |
14.11 |
11 |
1193 |
卖出 |
| 09:49:21 |
14.11 |
2 |
1195 |
卖出 |
| 09:49:51 |
14.11 |
7 |
1202 |
卖出 |
| 09:50:00 |
14.12 |
1 |
1203 |
买入 |
| 09:50:15 |
14.13 |
24 |
1227 |
买入 |
| 09:50:21 |
14.13 |
1 |
1228 |
卖出 |
| 09:50:24 |
14.12 |
3 |
1231 |
卖出 |
| 09:50:27 |
14.11 |
18 |
1249 |
卖出 |
| 09:50:30 |
14.11 |
2 |
1251 |
卖出 |
| 09:50:57 |
14.11 |
3 |
1254 |
卖出 |
| 09:51:00 |
14.12 |
1 |
1255 |
买入 |
| 09:51:09 |
14.11 |
6 |
1261 |
卖出 |
| 09:51:12 |
14.11 |
4 |
1265 |
卖出 |
| 09:51:15 |
14.12 |
4 |
1269 |
买入 |
| 09:51:18 |
14.12 |
2 |
1271 |
卖出 |
| 09:51:21 |
14.12 |
4 |
1275 |
卖出 |
| 09:51:27 |
14.1 |
29 |
1304 |
卖出 |
| 09:52:00 |
14.12 |
1 |
1305 |
买入 |
| 09:52:48 |
14.1 |
7 |
1312 |
卖出 |
| 09:53:00 |
14.11 |
51 |
1363 |
买入 |
| 09:53:03 |
14.09 |
4 |
1367 |
卖出 |
| 09:53:06 |
14.09 |
9 |
1376 |
卖出 |
| 09:53:09 |
14.08 |
9 |
1385 |
卖出 |
| 09:53:15 |
14.08 |
6 |
1391 |
卖出 |
| 09:53:18 |
14.08 |
4 |
1395 |
卖出 |
| 09:53:21 |
14.08 |
6 |
1401 |
卖出 |
| 09:53:24 |
14.08 |
12 |
1413 |
卖出 |
| 09:53:30 |
14.07 |
5 |
1418 |
卖出 |
| 09:53:33 |
14.06 |
35 |
1453 |
卖出 |
| 09:53:39 |
14.06 |
16 |
1469 |
卖出 |
| 09:53:48 |
14.06 |
17 |
1486 |
卖出 |
| 09:53:51 |
14.06 |
21 |
1507 |
卖出 |
| 09:53:54 |
14.05 |
2 |
1509 |
卖出 |
| 09:54:00 |
14.06 |
2 |
1511 |
买入 |
| 09:54:03 |
14.04 |
62 |
1573 |
卖出 |
| 09:54:12 |
14.04 |
1 |
1574 |
卖出 |
| 09:54:15 |
14.04 |
1 |
1575 |
卖出 |
| 09:54:24 |
14.06 |
20 |
1595 |
买入 |
| 09:54:42 |
14.06 |
5 |
1600 |
买入 |
| 09:54:45 |
14.04 |
31 |
1631 |
卖出 |
| 09:55:03 |
14.08 |
1 |
1632 |
买入 |
| 09:55:45 |
14.08 |
2 |
1634 |
买入 |
| 09:55:48 |
14.08 |
2 |
1636 |
买入 |
| 09:56:03 |
14.08 |
1 |
1637 |
买入 |
| 09:56:12 |
14.08 |
5 |
1642 |
买入 |
| 09:56:15 |
14.08 |
3 |
1645 |
卖出 |
| 09:56:18 |
14.08 |
2 |
1647 |
卖出 |
| 09:56:21 |
14.08 |
1 |
1648 |
卖出 |
| 09:56:30 |
14.08 |
1 |
1649 |
卖出 |
| 09:56:42 |
14.08 |
1 |
1650 |
卖出 |
| 09:56:48 |
14.08 |
6 |
1656 |
卖出 |
| 09:56:51 |
14.08 |
2 |
1658 |
卖出 |
| 09:56:54 |
14.08 |
1 |
1659 |
卖出 |
| 09:56:57 |
14.08 |
1 |
1660 |
卖出 |
| 09:57:00 |
14.1 |
1 |
1661 |
买入 |
| 09:57:03 |
14.08 |
1 |
1662 |
卖出 |
| 09:57:12 |
14.08 |
1 |
1663 |
卖出 |
| 09:57:24 |
14.08 |
1 |
1664 |
卖出 |
| 09:57:27 |
14.09 |
9 |
1673 |
买入 |
| 09:57:30 |
14.09 |
2 |
1675 |
买入 |
| 09:57:33 |
14.09 |
2 |
1677 |
卖出 |
| 09:57:45 |
14.09 |
1 |
1678 |
卖出 |
| 09:57:57 |
14.09 |
1 |
1679 |
卖出 |
| 09:58:00 |
14.14 |
1 |
1680 |
买入 |
| 09:58:15 |
14.14 |
1 |
1681 |
买入 |
| 09:59:00 |
14.14 |
1 |
1682 |
买入 |
| 09:59:57 |
14.11 |
2 |
1684 |
买入 |
| 10:00:00 |
14.11 |
9 |
1693 |
卖出 |
| 10:00:03 |
14.1 |
1 |
1694 |
卖出 |
| 10:00:12 |
14.1 |
9 |
1703 |
卖出 |
| 10:00:15 |
14.11 |
6 |
1709 |
买入 |
| 10:00:36 |
14.11 |
1 |
1710 |
卖出 |
| 10:00:49 |
14.11 |
1 |
1711 |
卖出 |
| 10:00:57 |
14.11 |
1 |
1712 |
卖出 |
| 10:01:00 |
14.14 |
2 |
1714 |
买入 |
| 10:01:03 |
14.14 |
4 |
1718 |
买入 |
| 10:01:48 |
14.14 |
1 |
1719 |
买入 |
| 10:01:51 |
14.12 |
10 |
1729 |
卖出 |
| 10:02:00 |
14.12 |
1 |
1730 |
买入 |
| 10:02:04 |
14.11 |
2 |
1732 |
卖出 |
| 10:02:06 |
14.11 |
2 |
1734 |
卖出 |
| 10:02:09 |
14.11 |
1 |
1735 |
卖出 |
| 10:02:12 |
14.11 |
5 |
1740 |
卖出 |
| 10:02:15 |
14.11 |
17 |
1757 |
卖出 |
| 10:02:18 |
14.11 |
1 |
1758 |
卖出 |
| 10:02:21 |
14.11 |
4 |
1762 |
卖出 |
| 10:02:27 |
14.11 |
1 |
1763 |
卖出 |
| 10:02:33 |
14.12 |
54 |
1817 |
买入 |
| 10:03:00 |
14.11 |
1 |
1818 |
买入 |
| 10:03:16 |
14.1 |
6 |
1824 |
卖出 |
| 10:03:19 |
14.1 |
1 |
1825 |
卖出 |
| 10:03:21 |
14.1 |
10 |
1835 |
卖出 |
| 10:03:27 |
14.1 |
9 |
1844 |
卖出 |
| 10:03:30 |
14.1 |
8 |
1852 |
卖出 |
| 10:03:33 |
14.09 |
1 |
1853 |
卖出 |
| 10:03:39 |
14.09 |
1 |
1854 |
卖出 |
| 10:03:48 |
14.09 |
1 |
1855 |
卖出 |
| 10:04:01 |
14.1 |
1 |
1856 |
买入 |
| 10:04:06 |
14.09 |
1 |
1857 |
卖出 |
| 10:04:09 |
14.09 |
7 |
1864 |
卖出 |
| 10:04:30 |
14.1 |
13 |
1877 |
买入 |
| 10:04:34 |
14.1 |
1 |
1878 |
卖出 |
| 10:04:55 |
14.1 |
2 |
1880 |
买入 |
| 10:05:01 |
14.1 |
1 |
1881 |
买入 |
| 10:05:04 |
14.11 |
9 |
1890 |
买入 |
| 10:05:30 |
14.09 |
10 |
1900 |
卖出 |
| 10:05:37 |
14.09 |
13 |
1913 |
卖出 |
| 10:05:52 |
14.08 |
10 |
1923 |
卖出 |
| 10:05:55 |
14.08 |
1 |
1924 |
卖出 |
| 10:06:01 |
14.09 |
6 |
1930 |
买入 |
| 10:06:04 |
14.08 |
7 |
1937 |
卖出 |
| 10:06:07 |
14.08 |
26 |
1963 |
卖出 |
| 10:06:10 |
14.08 |
18 |
1981 |
卖出 |
| 10:06:13 |
14.08 |
4 |
1985 |
卖出 |
| 10:06:25 |
14.08 |
1 |
1986 |
卖出 |
| 10:07:01 |
14.09 |
1 |
1987 |
买入 |
| 10:07:13 |
14.08 |
1 |
1988 |
卖出 |
| 10:07:16 |
14.08 |
23 |
2011 |
卖出 |
| 10:07:19 |
14.05 |
20 |
2031 |
卖出 |
| 10:07:37 |
14.06 |
20 |
2051 |
买入 |
| 10:07:55 |
14.06 |
27 |
2078 |
买入 |
| 10:08:01 |
14.09 |
1 |
2079 |
买入 |
| 10:08:19 |
14.07 |
1 |
2080 |
买入 |
| 10:08:22 |
14.08 |
28 |
2108 |
买入 |
| 10:08:31 |
14.1 |
3 |
2111 |
买入 |
| 10:08:34 |
14.07 |
7 |
2118 |
卖出 |
| 10:09:01 |
14.1 |
1 |
2119 |
买入 |
| 10:09:52 |
14.1 |
3 |
2122 |
买入 |
| 10:09:58 |
14.1 |
6 |
2128 |
买入 |
| 10:10:01 |
14.11 |
8 |
2136 |
买入 |
| 10:10:07 |
14.1 |
1 |
2137 |
卖出 |
| 10:10:10 |
14.1 |
3 |
2140 |
卖出 |
| 10:10:13 |
14.1 |
2 |
2142 |
卖出 |
| 10:10:16 |
14.1 |
11 |
2153 |
卖出 |
| 10:10:22 |
14.1 |
70 |
2223 |
卖出 |
| 10:10:25 |
14.11 |
65 |
2288 |
买入 |
| 10:10:34 |
14.06 |
1 |
2289 |
卖出 |
| 10:10:55 |
14.06 |
10 |
2299 |
卖出 |
| 10:11:01 |
14.1 |
1 |
2300 |
买入 |
| 10:11:04 |
14.06 |
1 |
2301 |
卖出 |
| 10:11:40 |
14.06 |
8 |
2309 |
卖出 |
| 10:11:43 |
14.06 |
1 |
2310 |
卖出 |
| 10:11:46 |
14.07 |
8 |
2318 |
买入 |
| 10:12:01 |
14.12 |
1 |
2319 |
买入 |
| 10:13:01 |
14.12 |
2 |
2321 |
买入 |
| 10:14:01 |
14.11 |
1 |
2322 |
买入 |
| 10:14:52 |
14.1 |
1 |
2323 |
买入 |
| 10:15:01 |
14.08 |
5 |
2328 |
卖出 |
| 10:15:31 |
14.07 |
2 |
2330 |
卖出 |
| 10:16:01 |
14.08 |
1 |
2331 |
买入 |
| 10:16:28 |
14.07 |
4 |
2335 |
卖出 |
| 10:16:31 |
14.07 |
6 |
2341 |
卖出 |
| 10:16:43 |
14.07 |
1 |
2342 |
买入 |
| 10:16:49 |
14.06 |
1 |
2343 |
卖出 |
| 10:17:01 |
14.07 |
2 |
2345 |
买入 |
| 10:18:01 |
14.06 |
11 |
2356 |
卖出 |