中铁特货[001213]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
4.67 |
78 |
78 |
集合竞价 |
| 09:16:21 |
4.67 |
78 |
78 |
集合竞价 |
| 09:16:30 |
4.67 |
78 |
78 |
集合竞价 |
| 09:17:33 |
4.67 |
79 |
79 |
集合竞价 |
| 09:17:51 |
4.67 |
79 |
79 |
集合竞价 |
| 09:18:00 |
4.67 |
87 |
87 |
集合竞价 |
| 09:18:27 |
4.67 |
87 |
87 |
集合竞价 |
| 09:18:36 |
4.67 |
87 |
87 |
集合竞价 |
| 09:18:54 |
4.67 |
92 |
92 |
集合竞价 |
| 09:19:21 |
4.67 |
117 |
117 |
集合竞价 |
| 09:19:30 |
4.67 |
117 |
117 |
集合竞价 |
| 09:19:48 |
4.67 |
117 |
117 |
集合竞价 |
| 09:19:57 |
4.67 |
117 |
117 |
集合竞价 |
| 09:20:09 |
4.67 |
117 |
117 |
集合竞价 |
| 09:20:36 |
4.66 |
117 |
117 |
集合竞价 |
| 09:20:54 |
4.66 |
119 |
119 |
集合竞价 |
| 09:21:21 |
4.66 |
129 |
129 |
集合竞价 |
| 09:21:30 |
4.66 |
129 |
129 |
集合竞价 |
| 09:21:39 |
4.65 |
142 |
142 |
集合竞价 |
| 09:22:06 |
4.65 |
142 |
142 |
集合竞价 |
| 09:22:24 |
4.65 |
151 |
151 |
集合竞价 |
| 09:22:42 |
4.65 |
151 |
151 |
集合竞价 |
| 09:22:51 |
4.65 |
152 |
152 |
集合竞价 |
| 09:23:00 |
4.65 |
152 |
152 |
集合竞价 |
| 09:23:09 |
4.62 |
351 |
351 |
集合竞价 |
| 09:23:18 |
4.62 |
351 |
351 |
集合竞价 |
| 09:23:36 |
4.62 |
353 |
353 |
集合竞价 |
| 09:23:45 |
4.62 |
363 |
363 |
集合竞价 |
| 09:23:54 |
4.62 |
373 |
373 |
集合竞价 |
| 09:24:03 |
4.62 |
422 |
422 |
集合竞价 |
| 09:24:12 |
4.62 |
455 |
455 |
集合竞价 |
| 09:24:21 |
4.62 |
475 |
475 |
集合竞价 |
| 09:24:30 |
4.62 |
476 |
476 |
集合竞价 |
| 09:24:39 |
4.62 |
476 |
476 |
集合竞价 |
| 09:24:48 |
4.62 |
508 |
508 |
集合竞价 |
| 09:24:57 |
4.65 |
582 |
582 |
集合竞价 |
| 09:25:00 |
4.65 |
622 |
1204 |
买入 |
| 09:30:00 |
4.65 |
2 |
1206 |
买入 |
| 09:30:03 |
4.63 |
1104 |
2310 |
卖出 |
| 09:30:06 |
4.63 |
400 |
2710 |
买入 |
| 09:30:09 |
4.63 |
96 |
2806 |
买入 |
| 09:30:12 |
4.62 |
71 |
2877 |
卖出 |
| 09:30:15 |
4.63 |
90 |
2967 |
买入 |
| 09:30:18 |
4.64 |
305 |
3272 |
买入 |
| 09:30:21 |
4.64 |
162 |
3434 |
买入 |
| 09:30:24 |
4.63 |
587 |
4021 |
卖出 |
| 09:30:27 |
4.64 |
773 |
4794 |
买入 |
| 09:30:30 |
4.63 |
496 |
5290 |
卖出 |
| 09:30:33 |
4.63 |
90 |
5380 |
买入 |
| 09:30:36 |
4.63 |
122 |
5502 |
买入 |
| 09:30:39 |
4.63 |
85 |
5587 |
买入 |
| 09:30:42 |
4.64 |
291 |
5878 |
买入 |
| 09:30:45 |
4.64 |
5 |
5883 |
买入 |
| 09:30:48 |
4.64 |
21 |
5904 |
买入 |
| 09:30:51 |
4.63 |
10 |
5914 |
卖出 |
| 09:30:54 |
4.64 |
12 |
5926 |
买入 |
| 09:30:57 |
4.64 |
40 |
5966 |
买入 |
| 09:31:00 |
4.63 |
37 |
6003 |
卖出 |
| 09:31:03 |
4.64 |
25 |
6028 |
买入 |
| 09:31:06 |
4.65 |
40 |
6068 |
买入 |
| 09:31:09 |
4.64 |
235 |
6303 |
卖出 |
| 09:31:12 |
4.64 |
34 |
6337 |
卖出 |
| 09:31:15 |
4.65 |
17 |
6354 |
买入 |
| 09:31:18 |
4.64 |
8 |
6362 |
卖出 |
| 09:31:21 |
4.65 |
90 |
6452 |
买入 |
| 09:31:24 |
4.65 |
98 |
6550 |
买入 |
| 09:31:27 |
4.65 |
64 |
6614 |
买入 |
| 09:31:33 |
4.65 |
80 |
6694 |
卖出 |
| 09:31:36 |
4.65 |
141 |
6835 |
卖出 |
| 09:31:39 |
4.65 |
40 |
6875 |
卖出 |
| 09:31:42 |
4.65 |
20 |
6895 |
买入 |
| 09:31:48 |
4.65 |
45 |
6940 |
卖出 |
| 09:31:51 |
4.65 |
43 |
6983 |
卖出 |
| 09:31:54 |
4.65 |
1 |
6984 |
买入 |
| 09:31:57 |
4.65 |
20 |
7004 |
买入 |
| 09:32:00 |
4.65 |
4 |
7008 |
买入 |
| 09:32:03 |
4.65 |
263 |
7271 |
买入 |
| 09:32:06 |
4.64 |
126 |
7397 |
卖出 |
| 09:32:09 |
4.65 |
136 |
7533 |
买入 |
| 09:32:15 |
4.64 |
156 |
7689 |
卖出 |
| 09:32:18 |
4.65 |
14 |
7703 |
买入 |
| 09:32:21 |
4.65 |
2 |
7705 |
买入 |
| 09:32:24 |
4.64 |
8 |
7713 |
卖出 |
| 09:32:27 |
4.65 |
6 |
7719 |
买入 |
| 09:32:30 |
4.65 |
9 |
7728 |
买入 |
| 09:32:33 |
4.64 |
54 |
7782 |
卖出 |
| 09:32:36 |
4.65 |
16 |
7798 |
买入 |
| 09:32:39 |
4.65 |
186 |
7984 |
买入 |
| 09:32:42 |
4.64 |
63 |
8047 |
卖出 |
| 09:32:48 |
4.65 |
28 |
8075 |
买入 |
| 09:32:51 |
4.64 |
140 |
8215 |
卖出 |
| 09:32:54 |
4.64 |
405 |
8620 |
卖出 |
| 09:32:57 |
4.65 |
241 |
8861 |
买入 |
| 09:33:00 |
4.64 |
27 |
8888 |
卖出 |
| 09:33:03 |
4.65 |
500 |
9388 |
买入 |
| 09:33:06 |
4.64 |
23 |
9411 |
卖出 |
| 09:33:09 |
4.65 |
113 |
9524 |
买入 |
| 09:33:12 |
4.64 |
84 |
9608 |
卖出 |
| 09:33:15 |
4.64 |
23 |
9631 |
卖出 |
| 09:33:18 |
4.64 |
196 |
9827 |
卖出 |
| 09:33:21 |
4.64 |
1569 |
11396 |
卖出 |
| 09:33:24 |
4.64 |
134 |
11530 |
卖出 |
| 09:33:27 |
4.64 |
66 |
11596 |
卖出 |
| 09:33:30 |
4.64 |
51 |
11647 |
买入 |
| 09:33:33 |
4.64 |
20 |
11667 |
卖出 |
| 09:33:36 |
4.66 |
495 |
12162 |
买入 |
| 09:33:39 |
4.64 |
66 |
12228 |
卖出 |
| 09:33:48 |
4.65 |
17 |
12245 |
卖出 |
| 09:33:57 |
4.65 |
17 |
12262 |
卖出 |
| 09:34:00 |
4.65 |
84 |
12346 |
卖出 |
| 09:34:03 |
4.65 |
38 |
12384 |
卖出 |
| 09:34:06 |
4.66 |
14 |
12398 |
买入 |
| 09:34:12 |
4.65 |
26 |
12424 |
卖出 |
| 09:34:15 |
4.66 |
11 |
12435 |
买入 |
| 09:34:18 |
4.66 |
63 |
12498 |
买入 |
| 09:34:24 |
4.66 |
15 |
12513 |
买入 |
| 09:34:27 |
4.66 |
45 |
12558 |
买入 |
| 09:34:30 |
4.66 |
4 |
12562 |
买入 |
| 09:34:33 |
4.66 |
71 |
12633 |
卖出 |
| 09:34:36 |
4.66 |
2 |
12635 |
卖出 |
| 09:34:45 |
4.67 |
15 |
12650 |
买入 |
| 09:34:51 |
4.66 |
10 |
12660 |
卖出 |
| 09:34:54 |
4.67 |
20 |
12680 |
买入 |
| 09:35:00 |
4.67 |
30 |
12710 |
买入 |
| 09:35:03 |
4.67 |
110 |
12820 |
买入 |
| 09:35:06 |
4.67 |
67 |
12887 |
买入 |
| 09:35:09 |
4.67 |
1 |
12888 |
买入 |
| 09:35:12 |
4.67 |
4 |
12892 |
买入 |
| 09:35:18 |
4.67 |
20 |
12912 |
买入 |
| 09:35:21 |
4.67 |
5 |
12917 |
买入 |
| 09:35:24 |
4.67 |
7 |
12924 |
买入 |
| 09:35:27 |
4.67 |
28 |
12952 |
买入 |
| 09:35:30 |
4.67 |
28 |
12980 |
买入 |
| 09:35:33 |
4.67 |
10 |
12990 |
买入 |
| 09:35:36 |
4.67 |
9 |
12999 |
买入 |
| 09:35:39 |
4.66 |
19 |
13018 |
卖出 |
| 09:35:42 |
4.67 |
82 |
13100 |
买入 |
| 09:35:45 |
4.66 |
21 |
13121 |
卖出 |
| 09:35:48 |
4.66 |
47 |
13168 |
卖出 |
| 09:35:51 |
4.67 |
7 |
13175 |
买入 |
| 09:35:54 |
4.67 |
9 |
13184 |
买入 |
| 09:35:57 |
4.67 |
39 |
13223 |
买入 |
| 09:36:00 |
4.67 |
82 |
13305 |
买入 |
| 09:36:06 |
4.66 |
59 |
13364 |
卖出 |
| 09:36:09 |
4.67 |
18 |
13382 |
买入 |
| 09:36:15 |
4.67 |
500 |
13882 |
买入 |
| 09:36:21 |
4.66 |
20 |
13902 |
卖出 |
| 09:36:24 |
4.66 |
23 |
13925 |
卖出 |
| 09:36:30 |
4.67 |
14 |
13939 |
买入 |
| 09:36:36 |
4.67 |
3 |
13942 |
买入 |
| 09:36:39 |
4.67 |
53 |
13995 |
买入 |
| 09:36:42 |
4.66 |
4 |
13999 |
卖出 |
| 09:36:45 |
4.67 |
79 |
14078 |
买入 |
| 09:36:54 |
4.66 |
40 |
14118 |
卖出 |
| 09:36:57 |
4.66 |
40 |
14158 |
卖出 |
| 09:37:06 |
4.67 |
17 |
14175 |
买入 |
| 09:37:09 |
4.67 |
62 |
14237 |
买入 |
| 09:37:15 |
4.67 |
3 |
14240 |
买入 |
| 09:37:18 |
4.67 |
5 |
14245 |
买入 |
| 09:37:24 |
4.67 |
55 |
14300 |
买入 |
| 09:37:27 |
4.66 |
22 |
14322 |
卖出 |
| 09:37:30 |
4.67 |
9 |
14331 |
买入 |
| 09:37:33 |
4.67 |
11 |
14342 |
买入 |
| 09:37:36 |
4.67 |
42 |
14384 |
买入 |
| 09:37:39 |
4.67 |
59 |
14443 |
买入 |
| 09:37:42 |
4.67 |
15 |
14458 |
买入 |
| 09:37:48 |
4.66 |
105 |
14563 |
卖出 |
| 09:37:51 |
4.67 |
21 |
14584 |
买入 |
| 09:37:54 |
4.67 |
3 |
14587 |
买入 |
| 09:37:57 |
4.67 |
50 |
14637 |
买入 |
| 09:38:00 |
4.67 |
3 |
14640 |
买入 |
| 09:38:03 |
4.66 |
229 |
14869 |
卖出 |
| 09:38:06 |
4.67 |
54 |
14923 |
买入 |
| 09:38:09 |
4.66 |
29 |
14952 |
卖出 |
| 09:38:12 |
4.66 |
61 |
15013 |
卖出 |
| 09:38:18 |
4.67 |
28 |
15041 |
买入 |
| 09:38:21 |
4.66 |
104 |
15145 |
卖出 |
| 09:38:24 |
4.67 |
51 |
15196 |
买入 |
| 09:38:27 |
4.67 |
3 |
15199 |
买入 |
| 09:38:30 |
4.67 |
26 |
15225 |
买入 |
| 09:38:33 |
4.67 |
469 |
15694 |
买入 |
| 09:38:36 |
4.67 |
88 |
15782 |
卖出 |
| 09:38:39 |
4.67 |
2 |
15784 |
卖出 |
| 09:38:42 |
4.67 |
8 |
15792 |
卖出 |
| 09:38:45 |
4.67 |
23 |
15815 |
卖出 |
| 09:38:48 |
4.68 |
25 |
15840 |
买入 |
| 09:38:57 |
4.68 |
150 |
15990 |
买入 |
| 09:39:00 |
4.68 |
34 |
16024 |
买入 |
| 09:39:03 |
4.69 |
973 |
16997 |
买入 |
| 09:39:06 |
4.68 |
1 |
16998 |
卖出 |
| 09:39:09 |
4.68 |
12 |
17010 |
卖出 |
| 09:39:12 |
4.69 |
163 |
17173 |
买入 |
| 09:39:15 |
4.68 |
57 |
17230 |
卖出 |
| 09:39:18 |
4.68 |
1088 |
18318 |
卖出 |
| 09:39:21 |
4.68 |
55 |
18373 |
买入 |
| 09:39:24 |
4.68 |
9 |
18382 |
买入 |
| 09:39:27 |
4.69 |
49 |
18431 |
买入 |
| 09:39:30 |
4.69 |
2 |
18433 |
买入 |
| 09:39:33 |
4.69 |
3 |
18436 |
买入 |
| 09:39:36 |
4.69 |
55 |
18491 |
买入 |
| 09:39:39 |
4.69 |
4 |
18495 |
买入 |
| 09:39:42 |
4.69 |
50 |
18545 |
买入 |
| 09:39:45 |
4.69 |
1101 |
19646 |
买入 |
| 09:39:48 |
4.69 |
60 |
19706 |
卖出 |
| 09:39:51 |
4.69 |
92 |
19798 |
卖出 |
| 09:39:54 |
4.7 |
107 |
19905 |
买入 |
| 09:39:57 |
4.69 |
92 |
19997 |
卖出 |
| 09:40:00 |
4.7 |
580 |
20577 |
买入 |
| 09:40:03 |
4.69 |
720 |
21297 |
买入 |
| 09:40:06 |
4.67 |
365 |
21662 |
卖出 |
| 09:40:09 |
4.68 |
563 |
22225 |
买入 |
| 09:40:12 |
4.68 |
261 |
22486 |
买入 |
| 09:40:15 |
4.68 |
7 |
22493 |
买入 |
| 09:40:18 |
4.67 |
19 |
22512 |
卖出 |
| 09:40:21 |
4.68 |
2 |
22514 |
买入 |
| 09:40:24 |
4.67 |
12 |
22526 |
卖出 |
| 09:40:27 |
4.68 |
11 |
22537 |
买入 |
| 09:40:30 |
4.67 |
513 |
23050 |
卖出 |
| 09:40:33 |
4.67 |
53 |
23103 |
买入 |
| 09:40:36 |
4.67 |
470 |
23573 |
买入 |
| 09:40:39 |
4.68 |
163 |
23736 |
买入 |
| 09:40:42 |
4.68 |
168 |
23904 |
买入 |
| 09:40:45 |
4.67 |
43 |
23947 |
卖出 |
| 09:40:48 |
4.68 |
15 |
23962 |
买入 |
| 09:40:51 |
4.69 |
142 |
24104 |
买入 |
| 09:40:54 |
4.68 |
1 |
24105 |
卖出 |
| 09:40:57 |
4.68 |
50 |
24155 |
卖出 |
| 09:41:00 |
4.68 |
57 |
24212 |
买入 |
| 09:41:03 |
4.68 |
117 |
24329 |
买入 |
| 09:41:06 |
4.67 |
165 |
24494 |
卖出 |
| 09:41:09 |
4.68 |
42 |
24536 |
买入 |
| 09:41:12 |
4.67 |
1608 |
26144 |
卖出 |
| 09:41:15 |
4.67 |
1071 |
27215 |
卖出 |
| 09:41:18 |
4.67 |
5 |
27220 |
买入 |
| 09:41:21 |
4.67 |
68 |
27288 |
买入 |
| 09:41:24 |
4.67 |
99 |
27387 |
买入 |
| 09:41:30 |
4.67 |
1 |
27388 |
卖出 |
| 09:41:33 |
4.67 |
291 |
27679 |
卖出 |
| 09:41:36 |
4.67 |
154 |
27833 |
卖出 |
| 09:41:39 |
4.67 |
31 |
27864 |
卖出 |
| 09:41:42 |
4.67 |
94 |
27958 |
买入 |
| 09:41:51 |
4.66 |
153 |
28111 |
卖出 |
| 09:41:54 |
4.67 |
13 |
28124 |
买入 |
| 09:41:57 |
4.67 |
10 |
28134 |
买入 |
| 09:42:03 |
4.67 |
6 |
28140 |
买入 |
| 09:42:06 |
4.67 |
15 |
28155 |
买入 |
| 09:42:09 |
4.67 |
2 |
28157 |
买入 |
| 09:42:15 |
4.66 |
40 |
28197 |
卖出 |
| 09:42:18 |
4.66 |
12 |
28209 |
卖出 |
| 09:42:21 |
4.67 |
50 |
28259 |
买入 |
| 09:42:27 |
4.66 |
10 |
28269 |
卖出 |
| 09:42:30 |
4.67 |
26 |
28295 |
买入 |
| 09:42:33 |
4.67 |
68 |
28363 |
买入 |
| 09:42:36 |
4.67 |
4 |
28367 |
买入 |
| 09:42:42 |
4.66 |
2 |
28369 |
卖出 |
| 09:42:48 |
4.66 |
100 |
28469 |
卖出 |
| 09:42:51 |
4.66 |
12 |
28481 |
卖出 |
| 09:43:03 |
4.66 |
2 |
28483 |
卖出 |
| 09:43:21 |
4.67 |
20 |
28503 |
买入 |
| 09:43:24 |
4.67 |
10 |
28513 |
买入 |
| 09:43:27 |
4.67 |
174 |
28687 |
买入 |
| 09:43:30 |
4.67 |
9 |
28696 |
买入 |
| 09:43:36 |
4.67 |
171 |
28867 |
买入 |
| 09:43:39 |
4.67 |
107 |
28974 |
卖出 |
| 09:43:42 |
4.67 |
2 |
28976 |
卖出 |
| 09:43:45 |
4.67 |
7 |
28983 |
卖出 |
| 09:43:51 |
4.67 |
35 |
29018 |
买入 |
| 09:43:54 |
4.66 |
2 |
29020 |
卖出 |
| 09:44:00 |
4.67 |
2 |
29022 |
买入 |
| 09:44:06 |
4.67 |
26 |
29048 |
买入 |
| 09:44:15 |
4.66 |
55 |
29103 |
卖出 |
| 09:44:18 |
4.67 |
10 |
29113 |
买入 |
| 09:44:24 |
4.67 |
10 |
29123 |
买入 |
| 09:44:27 |
4.67 |
10 |
29133 |
买入 |
| 09:44:30 |
4.66 |
54 |
29187 |
卖出 |
| 09:44:33 |
4.66 |
4 |
29191 |
卖出 |
| 09:44:36 |
4.67 |
73 |
29264 |
买入 |
| 09:44:39 |
4.66 |
69 |
29333 |
卖出 |
| 09:44:51 |
4.67 |
82 |
29415 |
卖出 |
| 09:44:54 |
4.67 |
24 |
29439 |
卖出 |
| 09:45:03 |
4.67 |
125 |
29564 |
卖出 |
| 09:45:06 |
4.67 |
30 |
29594 |
买入 |
| 09:45:09 |
4.67 |
14 |
29608 |
买入 |
| 09:45:12 |
4.66 |
215 |
29823 |
卖出 |
| 09:45:18 |
4.67 |
10 |
29833 |
买入 |
| 09:45:21 |
4.67 |
100 |
29933 |
买入 |
| 09:45:24 |
4.67 |
58 |
29991 |
买入 |
| 09:45:30 |
4.67 |
1 |
29992 |
买入 |
| 09:45:36 |
4.67 |
4 |
29996 |
买入 |
| 09:45:51 |
4.66 |
160 |
30156 |
卖出 |
| 09:45:54 |
4.67 |
7 |
30163 |
买入 |
| 09:46:03 |
4.68 |
54 |
30217 |
买入 |
| 09:46:09 |
4.67 |
5 |
30222 |
卖出 |
| 09:46:12 |
4.67 |
18 |
30240 |
买入 |
| 09:46:15 |
4.67 |
16 |
30256 |
买入 |
| 09:46:18 |
4.67 |
209 |
30465 |
买入 |
| 09:46:21 |
4.67 |
30 |
30495 |
买入 |
| 09:46:24 |
4.67 |
77 |
30572 |
买入 |
| 09:46:27 |
4.67 |
12 |
30584 |
卖出 |
| 09:46:39 |
4.67 |
73 |
30657 |
卖出 |