铁流股份[603926]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.58 |
18 |
18 |
集合竞价 |
| 09:20:34 |
11.58 |
25 |
25 |
集合竞价 |
| 09:22:10 |
11.58 |
28 |
28 |
集合竞价 |
| 09:23:16 |
11.58 |
58 |
58 |
集合竞价 |
| 09:24:13 |
11.58 |
76 |
76 |
集合竞价 |
| 09:24:19 |
11.58 |
76 |
76 |
集合竞价 |
| 09:24:52 |
11.58 |
76 |
76 |
集合竞价 |
| 09:25:01 |
11.6 |
158 |
158 |
集合竞价 |
| 09:25:05 |
11.6 |
158 |
316 |
卖出 |
| 09:30:04 |
11.61 |
4 |
320 |
卖出 |
| 09:30:10 |
11.61 |
44 |
364 |
卖出 |
| 09:30:13 |
11.67 |
9 |
373 |
买入 |
| 09:30:19 |
11.66 |
3 |
376 |
买入 |
| 09:30:22 |
11.65 |
3 |
379 |
卖出 |
| 09:30:25 |
11.64 |
4 |
383 |
卖出 |
| 09:30:28 |
11.63 |
7 |
390 |
卖出 |
| 09:30:31 |
11.66 |
31 |
421 |
买入 |
| 09:30:34 |
11.66 |
4 |
425 |
买入 |
| 09:30:37 |
11.64 |
19 |
444 |
卖出 |
| 09:30:40 |
11.64 |
12 |
456 |
买入 |
| 09:30:43 |
11.64 |
59 |
515 |
卖出 |
| 09:30:46 |
11.66 |
29 |
544 |
买入 |
| 09:30:49 |
11.64 |
4 |
548 |
卖出 |
| 09:30:52 |
11.64 |
4 |
552 |
买入 |
| 09:30:55 |
11.66 |
11 |
563 |
买入 |
| 09:30:58 |
11.67 |
33 |
596 |
买入 |
| 09:31:01 |
11.67 |
2 |
598 |
卖出 |
| 09:31:04 |
11.66 |
4 |
602 |
卖出 |
| 09:31:10 |
11.65 |
2 |
604 |
卖出 |
| 09:31:13 |
11.64 |
21 |
625 |
卖出 |
| 09:31:16 |
11.61 |
11 |
636 |
卖出 |
| 09:31:19 |
11.6 |
31 |
667 |
卖出 |
| 09:31:22 |
11.6 |
24 |
691 |
卖出 |
| 09:31:25 |
11.6 |
9 |
700 |
卖出 |
| 09:31:28 |
11.6 |
8 |
708 |
买入 |
| 09:31:31 |
11.59 |
12 |
720 |
卖出 |
| 09:31:34 |
11.6 |
15 |
735 |
卖出 |
| 09:31:37 |
11.58 |
14 |
749 |
卖出 |
| 09:31:40 |
11.58 |
3 |
752 |
卖出 |
| 09:31:46 |
11.59 |
13 |
765 |
买入 |
| 09:31:49 |
11.58 |
22 |
787 |
卖出 |
| 09:31:52 |
11.58 |
4 |
791 |
卖出 |
| 09:32:04 |
11.59 |
52 |
843 |
买入 |
| 09:32:07 |
11.58 |
6 |
849 |
卖出 |
| 09:32:10 |
11.59 |
2 |
851 |
买入 |
| 09:32:13 |
11.59 |
2 |
853 |
卖出 |
| 09:32:16 |
11.59 |
3 |
856 |
买入 |
| 09:32:19 |
11.58 |
7 |
863 |
卖出 |
| 09:32:22 |
11.56 |
3 |
866 |
卖出 |
| 09:32:28 |
11.53 |
10 |
876 |
卖出 |
| 09:32:31 |
11.52 |
16 |
892 |
卖出 |
| 09:32:34 |
11.51 |
8 |
900 |
卖出 |
| 09:32:37 |
11.51 |
5 |
905 |
买入 |
| 09:32:40 |
11.5 |
4 |
909 |
买入 |
| 09:32:43 |
11.46 |
35 |
944 |
卖出 |
| 09:32:46 |
11.5 |
7 |
951 |
买入 |
| 09:32:49 |
11.62 |
17 |
968 |
买入 |
| 09:32:52 |
11.61 |
2 |
970 |
卖出 |
| 09:32:55 |
11.61 |
5 |
975 |
买入 |
| 09:33:37 |
11.51 |
22 |
997 |
卖出 |
| 09:33:40 |
11.5 |
222 |
1219 |
卖出 |
| 09:33:43 |
11.56 |
5 |
1224 |
买入 |
| 09:33:46 |
11.56 |
8 |
1232 |
卖出 |
| 09:33:49 |
11.57 |
5 |
1237 |
买入 |
| 09:33:52 |
11.58 |
7 |
1244 |
买入 |
| 09:33:55 |
11.59 |
1 |
1245 |
买入 |
| 09:34:01 |
11.62 |
9 |
1254 |
买入 |
| 09:34:04 |
11.58 |
15 |
1269 |
卖出 |
| 09:34:07 |
11.62 |
5 |
1274 |
买入 |
| 09:34:22 |
11.58 |
14 |
1288 |
卖出 |
| 09:34:25 |
11.6 |
1 |
1289 |
买入 |
| 09:34:28 |
11.6 |
2 |
1291 |
买入 |
| 09:34:37 |
11.58 |
2 |
1293 |
卖出 |
| 09:34:43 |
11.6 |
1 |
1294 |
买入 |
| 09:34:46 |
11.6 |
1 |
1295 |
买入 |
| 09:34:49 |
11.61 |
4 |
1299 |
买入 |
| 09:34:52 |
11.62 |
20 |
1319 |
买入 |
| 09:35:01 |
11.67 |
9 |
1328 |
买入 |
| 09:35:07 |
11.64 |
3 |
1331 |
卖出 |
| 09:35:10 |
11.65 |
4 |
1335 |
买入 |
| 09:35:13 |
11.67 |
9 |
1344 |
买入 |
| 09:35:16 |
11.66 |
3 |
1347 |
卖出 |
| 09:35:19 |
11.66 |
6 |
1353 |
卖出 |
| 09:35:22 |
11.67 |
6 |
1359 |
买入 |
| 09:35:25 |
11.67 |
6 |
1365 |
卖出 |
| 09:35:28 |
11.67 |
63 |
1428 |
卖出 |
| 09:35:37 |
11.66 |
1 |
1429 |
买入 |
| 09:35:40 |
11.63 |
22 |
1451 |
卖出 |
| 09:35:43 |
11.63 |
2 |
1453 |
卖出 |
| 09:35:46 |
11.64 |
6 |
1459 |
买入 |
| 09:35:58 |
11.63 |
11 |
1470 |
卖出 |
| 09:36:04 |
11.62 |
2 |
1472 |
卖出 |
| 09:36:07 |
11.62 |
2 |
1474 |
买入 |
| 09:36:10 |
11.62 |
5 |
1479 |
买入 |
| 09:36:16 |
11.62 |
1 |
1480 |
买入 |
| 09:36:34 |
11.63 |
30 |
1510 |
买入 |
| 09:36:37 |
11.64 |
40 |
1550 |
买入 |
| 09:36:40 |
11.64 |
108 |
1658 |
买入 |
| 09:36:46 |
11.63 |
4 |
1662 |
卖出 |
| 09:36:58 |
11.63 |
52 |
1714 |
卖出 |
| 09:37:01 |
11.64 |
3 |
1717 |
买入 |
| 09:37:04 |
11.64 |
18 |
1735 |
买入 |
| 09:37:07 |
11.63 |
37 |
1772 |
卖出 |
| 09:37:10 |
11.63 |
1 |
1773 |
买入 |
| 09:37:13 |
11.63 |
1 |
1774 |
买入 |
| 09:37:16 |
11.63 |
13 |
1787 |
买入 |
| 09:37:19 |
11.62 |
2 |
1789 |
卖出 |
| 09:37:25 |
11.62 |
18 |
1807 |
买入 |
| 09:37:31 |
11.64 |
49 |
1856 |
买入 |
| 09:37:34 |
11.65 |
10 |
1866 |
买入 |
| 09:37:37 |
11.68 |
7 |
1873 |
买入 |
| 09:37:40 |
11.67 |
36 |
1909 |
买入 |
| 09:37:43 |
11.66 |
8 |
1917 |
卖出 |
| 09:37:46 |
11.66 |
2 |
1919 |
卖出 |
| 09:37:52 |
11.67 |
4 |
1923 |
卖出 |
| 09:37:55 |
11.67 |
49 |
1972 |
卖出 |
| 09:38:01 |
11.67 |
2 |
1974 |
买入 |
| 09:38:04 |
11.67 |
7 |
1981 |
买入 |
| 09:38:10 |
11.66 |
1 |
1982 |
卖出 |
| 09:38:13 |
11.66 |
2 |
1984 |
买入 |
| 09:38:16 |
11.66 |
6 |
1990 |
买入 |
| 09:38:19 |
11.65 |
9 |
1999 |
卖出 |
| 09:38:22 |
11.66 |
2 |
2001 |
买入 |
| 09:38:25 |
11.65 |
7 |
2008 |
卖出 |
| 09:38:34 |
11.63 |
8 |
2016 |
卖出 |
| 09:38:40 |
11.64 |
1 |
2017 |
买入 |
| 09:38:43 |
11.61 |
28 |
2045 |
卖出 |
| 09:38:52 |
11.61 |
1 |
2046 |
卖出 |
| 09:38:58 |
11.6 |
4 |
2050 |
卖出 |
| 09:39:10 |
11.61 |
16 |
2066 |
买入 |
| 09:39:19 |
11.59 |
7 |
2073 |
卖出 |
| 09:39:28 |
11.59 |
1 |
2074 |
卖出 |
| 09:39:34 |
11.58 |
5 |
2079 |
卖出 |
| 09:39:37 |
11.58 |
18 |
2097 |
买入 |
| 09:39:40 |
11.58 |
17 |
2114 |
买入 |
| 09:39:43 |
11.59 |
6 |
2120 |
买入 |
| 09:39:46 |
11.61 |
31 |
2151 |
买入 |
| 09:39:49 |
11.61 |
1 |
2152 |
买入 |
| 09:39:52 |
11.6 |
5 |
2157 |
卖出 |
| 09:40:01 |
11.6 |
1 |
2158 |
卖出 |
| 09:40:10 |
11.6 |
33 |
2191 |
卖出 |
| 09:40:13 |
11.61 |
3 |
2194 |
买入 |
| 09:40:25 |
11.58 |
2 |
2196 |
卖出 |
| 09:40:28 |
11.61 |
76 |
2272 |
买入 |
| 09:40:31 |
11.61 |
66 |
2338 |
卖出 |
| 09:40:43 |
11.58 |
3 |
2341 |
卖出 |
| 09:41:01 |
11.59 |
2 |
2343 |
买入 |
| 09:41:10 |
11.57 |
3 |
2346 |
卖出 |
| 09:41:16 |
11.57 |
37 |
2383 |
卖出 |
| 09:41:22 |
11.58 |
11 |
2394 |
买入 |
| 09:41:25 |
11.58 |
35 |
2429 |
买入 |
| 09:41:28 |
11.58 |
21 |
2450 |
买入 |
| 09:42:01 |
11.58 |
95 |
2545 |
卖出 |
| 09:42:04 |
11.58 |
5 |
2550 |
买入 |
| 09:42:07 |
11.6 |
1 |
2551 |
买入 |
| 09:42:10 |
11.59 |
6 |
2557 |
卖出 |
| 09:42:13 |
11.6 |
1 |
2558 |
买入 |
| 09:42:16 |
11.61 |
1 |
2559 |
买入 |
| 09:42:19 |
11.61 |
10 |
2569 |
买入 |
| 09:42:28 |
11.59 |
69 |
2638 |
卖出 |
| 09:42:31 |
11.59 |
31 |
2669 |
买入 |
| 09:42:46 |
11.61 |
5 |
2674 |
买入 |
| 09:42:49 |
11.62 |
18 |
2692 |
买入 |
| 09:42:52 |
11.62 |
2 |
2694 |
买入 |
| 09:42:55 |
11.62 |
2 |
2696 |
买入 |
| 09:42:58 |
11.62 |
6 |
2702 |
买入 |
| 09:43:01 |
11.63 |
12 |
2714 |
买入 |
| 09:43:10 |
11.62 |
15 |
2729 |
卖出 |
| 09:43:43 |
11.62 |
22 |
2751 |
买入 |
| 09:43:58 |
11.62 |
4 |
2755 |
买入 |
| 09:44:04 |
11.62 |
17 |
2772 |
买入 |
| 09:44:10 |
11.62 |
25 |
2797 |
买入 |
| 09:44:13 |
11.62 |
81 |
2878 |
买入 |
| 09:44:16 |
11.64 |
29 |
2907 |
买入 |
| 09:44:34 |
11.65 |
57 |
2964 |
卖出 |
| 09:44:37 |
11.65 |
4 |
2968 |
卖出 |
| 09:45:04 |
11.61 |
18 |
2986 |
卖出 |
| 09:45:28 |
11.62 |
1 |
2987 |
买入 |
| 09:45:31 |
11.61 |
12 |
2999 |
卖出 |
| 09:45:34 |
11.61 |
4 |
3003 |
买入 |
| 09:45:37 |
11.61 |
1 |
3004 |
买入 |
| 09:45:40 |
11.61 |
36 |
3040 |
买入 |
| 09:45:43 |
11.6 |
20 |
3060 |
卖出 |
| 09:45:46 |
11.61 |
29 |
3089 |
买入 |
| 09:45:49 |
11.61 |
19 |
3108 |
买入 |
| 09:45:55 |
11.6 |
8 |
3116 |
卖出 |
| 09:46:01 |
11.6 |
9 |
3125 |
买入 |
| 09:46:04 |
11.63 |
5 |
3130 |
买入 |
| 09:46:07 |
11.67 |
100 |
3230 |
买入 |
| 09:46:10 |
11.67 |
5 |
3235 |
买入 |
| 09:46:13 |
11.67 |
6 |
3241 |
买入 |
| 09:46:16 |
11.64 |
20 |
3261 |
卖出 |
| 09:46:49 |
11.64 |
2 |
3263 |
卖出 |
| 09:46:55 |
11.64 |
28 |
3291 |
卖出 |
| 09:46:58 |
11.64 |
1 |
3292 |
买入 |
| 09:47:07 |
11.67 |
12 |
3304 |
买入 |
| 09:47:13 |
11.67 |
9 |
3313 |
买入 |
| 09:47:37 |
11.67 |
23 |
3336 |
买入 |
| 09:47:43 |
11.64 |
20 |
3356 |
卖出 |
| 09:47:55 |
11.64 |
11 |
3367 |
卖出 |
| 09:48:01 |
11.64 |
4 |
3371 |
卖出 |
| 09:48:04 |
11.67 |
23 |
3394 |
买入 |
| 09:48:07 |
11.67 |
1 |
3395 |
买入 |
| 09:48:13 |
11.61 |
20 |
3415 |
卖出 |
| 09:49:07 |
11.61 |
1 |
3416 |
卖出 |
| 09:49:10 |
11.65 |
14 |
3430 |
买入 |
| 09:49:13 |
11.61 |
21 |
3451 |
卖出 |
| 09:49:16 |
11.61 |
47 |
3498 |
卖出 |
| 09:49:19 |
11.61 |
8 |
3506 |
买入 |
| 09:49:31 |
11.66 |
10 |
3516 |
买入 |
| 09:49:34 |
11.6 |
40 |
3556 |
卖出 |
| 09:49:37 |
11.61 |
2 |
3558 |
买入 |
| 09:49:43 |
11.61 |
10 |
3568 |
卖出 |
| 09:49:55 |
11.6 |
15 |
3583 |
卖出 |
| 09:50:13 |
11.66 |
2 |
3585 |
买入 |
| 09:50:46 |
11.67 |
17 |
3602 |
买入 |
| 09:50:52 |
11.67 |
4 |
3606 |
卖出 |
| 09:51:07 |
11.64 |
27 |
3633 |
卖出 |
| 09:51:19 |
11.64 |
11 |
3644 |
买入 |
| 09:51:22 |
11.64 |
34 |
3678 |
买入 |
| 09:51:25 |
11.68 |
66 |
3744 |
买入 |
| 09:51:28 |
11.68 |
1 |
3745 |
买入 |
| 09:51:34 |
11.67 |
10 |
3755 |
卖出 |
| 09:51:40 |
11.68 |
1 |
3756 |
买入 |
| 09:51:55 |
11.69 |
7 |
3763 |
买入 |
| 09:52:04 |
11.69 |
7 |
3770 |
买入 |
| 09:52:07 |
11.69 |
3 |
3773 |
买入 |
| 09:52:25 |
11.69 |
13 |
3786 |
买入 |
| 09:52:28 |
11.69 |
1 |
3787 |
买入 |
| 09:52:34 |
11.69 |
20 |
3807 |
买入 |
| 09:52:37 |
11.7 |
5 |
3812 |
买入 |
| 09:52:40 |
11.7 |
5 |
3817 |
买入 |
| 09:53:16 |
11.79 |
50 |
3867 |
买入 |
| 09:53:37 |
11.74 |
2 |
3869 |
买入 |
| 09:53:43 |
11.79 |
70 |
3939 |
买入 |
| 09:53:46 |
11.71 |
1 |
3940 |
卖出 |
| 09:53:49 |
11.8 |
50 |
3990 |
买入 |
| 09:53:52 |
11.72 |
2 |
3992 |
卖出 |
| 09:54:19 |
11.77 |
5 |
3997 |
买入 |
| 09:54:31 |
11.77 |
3 |
4000 |
买入 |
| 09:54:34 |
11.77 |
12 |
4012 |
买入 |
| 09:54:55 |
11.74 |
90 |
4102 |
卖出 |
| 09:54:58 |
11.72 |
14 |
4116 |
卖出 |
| 09:55:01 |
11.73 |
4 |
4120 |
买入 |
| 09:55:19 |
11.76 |
50 |
4170 |
买入 |
| 09:55:22 |
11.75 |
2 |
4172 |
卖出 |
| 09:56:16 |
11.75 |
22 |
4194 |
买入 |
| 09:57:10 |
11.75 |
6 |
4200 |
买入 |
| 09:57:13 |
11.75 |
38 |
4238 |
买入 |
| 09:57:16 |
11.76 |
29 |
4267 |
买入 |
| 09:57:19 |
11.76 |
22 |
4289 |
买入 |
| 09:57:22 |
11.76 |
5 |
4294 |
买入 |
| 09:57:25 |
11.77 |
29 |
4323 |
买入 |
| 09:57:28 |
11.77 |
1 |
4324 |
买入 |
| 09:57:49 |
11.77 |
12 |
4336 |
买入 |
| 09:57:55 |
11.77 |
4 |
4340 |
买入 |
| 09:58:04 |
11.78 |
2 |
4342 |
买入 |
| 09:58:07 |
11.78 |
30 |
4372 |
买入 |
| 09:58:10 |
11.78 |
5 |
4377 |
买入 |
| 09:58:19 |
11.79 |
4 |
4381 |
买入 |
| 09:58:22 |
11.79 |
4 |
4385 |
买入 |
| 09:58:28 |
11.79 |
11 |
4396 |
买入 |
| 09:58:31 |
11.79 |
1 |
4397 |
买入 |
| 09:58:37 |
11.8 |
20 |
4417 |
买入 |
| 09:58:52 |
11.8 |
8 |
4425 |
买入 |
| 09:59:01 |
11.8 |
1 |
4426 |
买入 |
| 09:59:10 |
11.81 |
44 |
4470 |
买入 |
| 09:59:19 |
11.8 |
30 |
4500 |
卖出 |
| 09:59:22 |
11.81 |
6 |
4506 |
买入 |
| 09:59:25 |
11.8 |
12 |
4518 |
卖出 |
| 09:59:34 |
11.81 |
14 |
4532 |
买入 |
| 10:00:07 |
11.8 |
55 |
4587 |
卖出 |
| 10:00:10 |
11.78 |
78 |
4665 |
卖出 |
| 10:00:13 |
11.79 |
4 |
4669 |
买入 |
| 10:00:31 |
11.8 |
6 |
4675 |
买入 |
| 10:00:37 |
11.78 |
1 |
4676 |
买入 |
| 10:00:55 |
11.78 |
4 |
4680 |
买入 |
| 10:01:13 |
11.77 |
4 |
4684 |
买入 |
| 10:01:16 |
11.77 |
4 |
4688 |
买入 |
| 10:01:19 |
11.77 |
1 |
4689 |
卖出 |
| 10:01:22 |
11.76 |
28 |
4717 |
卖出 |
| 10:01:31 |
11.79 |
19 |
4736 |
买入 |
| 10:01:40 |
11.79 |
3 |
4739 |
卖出 |
| 10:01:46 |
11.79 |
20 |
4759 |
卖出 |
| 10:02:10 |
11.79 |
3 |
4762 |
买入 |
| 10:02:16 |
11.79 |
1 |
4763 |
买入 |
| 10:02:19 |
11.79 |
4 |
4767 |
买入 |
| 10:02:22 |
11.79 |
7 |
4774 |
买入 |
| 10:02:34 |
11.79 |
1 |
4775 |
买入 |
| 10:02:43 |
11.79 |
6 |
4781 |
买入 |
| 10:02:49 |
11.79 |
1 |
4782 |
买入 |
| 10:02:55 |
11.79 |
13 |
4795 |
买入 |
| 10:02:58 |
11.8 |
4 |
4799 |
买入 |
| 10:03:10 |
11.8 |
3 |
4802 |
买入 |
| 10:03:16 |
11.81 |
22 |
4824 |
买入 |
| 10:03:28 |
11.8 |
1 |
4825 |
卖出 |
| 10:03:43 |
11.8 |
10 |
4835 |
卖出 |
| 10:03:52 |
11.79 |
3 |
4838 |
卖出 |
| 10:03:55 |
11.79 |
1 |
4839 |
买入 |
| 10:04:01 |
11.78 |
1 |
4840 |
卖出 |