铁龙物流[600125]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.4 |
2 |
2 |
集合竞价 |
| 09:15:07 |
5.41 |
2 |
2 |
集合竞价 |
| 09:15:10 |
5.4 |
3 |
3 |
集合竞价 |
| 09:18:49 |
5.4 |
33 |
33 |
集合竞价 |
| 09:19:13 |
5.4 |
36 |
36 |
集合竞价 |
| 09:19:49 |
5.4 |
49 |
49 |
集合竞价 |
| 09:20:01 |
5.4 |
52 |
52 |
集合竞价 |
| 09:20:07 |
5.4 |
102 |
102 |
集合竞价 |
| 09:20:13 |
5.4 |
102 |
102 |
集合竞价 |
| 09:20:46 |
5.4 |
102 |
102 |
集合竞价 |
| 09:21:01 |
5.4 |
102 |
102 |
集合竞价 |
| 09:21:25 |
5.4 |
102 |
102 |
集合竞价 |
| 09:22:19 |
5.4 |
114 |
114 |
集合竞价 |
| 09:22:31 |
5.4 |
114 |
114 |
集合竞价 |
| 09:22:46 |
5.4 |
132 |
132 |
集合竞价 |
| 09:23:10 |
5.4 |
132 |
132 |
集合竞价 |
| 09:23:22 |
5.4 |
132 |
132 |
集合竞价 |
| 09:23:34 |
5.4 |
139 |
139 |
集合竞价 |
| 09:23:37 |
5.4 |
169 |
169 |
集合竞价 |
| 09:23:40 |
5.4 |
169 |
169 |
集合竞价 |
| 09:23:58 |
5.4 |
179 |
179 |
集合竞价 |
| 09:24:25 |
5.4 |
262 |
262 |
集合竞价 |
| 09:24:31 |
5.4 |
444 |
444 |
集合竞价 |
| 09:24:34 |
5.4 |
448 |
448 |
集合竞价 |
| 09:24:52 |
5.4 |
448 |
448 |
集合竞价 |
| 09:24:55 |
5.4 |
452 |
452 |
集合竞价 |
| 09:24:58 |
5.4 |
617 |
617 |
集合竞价 |
| 09:25:04 |
5.42 |
671 |
1288 |
卖出 |
| 09:30:02 |
5.42 |
257 |
1545 |
卖出 |
| 09:30:05 |
5.42 |
224 |
1769 |
卖出 |
| 09:30:08 |
5.42 |
255 |
2024 |
买入 |
| 09:30:11 |
5.41 |
281 |
2305 |
卖出 |
| 09:30:14 |
5.41 |
307 |
2612 |
买入 |
| 09:30:17 |
5.41 |
326 |
2938 |
卖出 |
| 09:30:20 |
5.42 |
30 |
2968 |
买入 |
| 09:30:23 |
5.42 |
13 |
2981 |
买入 |
| 09:30:26 |
5.42 |
18 |
2999 |
买入 |
| 09:30:29 |
5.41 |
37 |
3036 |
卖出 |
| 09:30:35 |
5.42 |
37 |
3073 |
买入 |
| 09:30:38 |
5.42 |
4 |
3077 |
卖出 |
| 09:30:41 |
5.42 |
14 |
3091 |
买入 |
| 09:30:44 |
5.42 |
9 |
3100 |
买入 |
| 09:30:47 |
5.42 |
6 |
3106 |
买入 |
| 09:30:50 |
5.41 |
13 |
3119 |
卖出 |
| 09:30:53 |
5.41 |
32 |
3151 |
卖出 |
| 09:30:56 |
5.41 |
25 |
3176 |
卖出 |
| 09:30:59 |
5.42 |
102 |
3278 |
买入 |
| 09:31:02 |
5.42 |
1 |
3279 |
买入 |
| 09:31:05 |
5.42 |
92 |
3371 |
买入 |
| 09:31:08 |
5.42 |
2 |
3373 |
买入 |
| 09:31:11 |
5.42 |
1 |
3374 |
买入 |
| 09:31:14 |
5.41 |
75 |
3449 |
卖出 |
| 09:31:17 |
5.41 |
18 |
3467 |
卖出 |
| 09:31:20 |
5.4 |
881 |
4348 |
卖出 |
| 09:31:23 |
5.4 |
207 |
4555 |
买入 |
| 09:31:26 |
5.4 |
715 |
5270 |
买入 |
| 09:31:29 |
5.41 |
5 |
5275 |
买入 |
| 09:31:32 |
5.41 |
24 |
5299 |
卖出 |
| 09:31:35 |
5.42 |
528 |
5827 |
买入 |
| 09:31:38 |
5.42 |
120 |
5947 |
卖出 |
| 09:31:41 |
5.42 |
45 |
5992 |
买入 |
| 09:31:44 |
5.42 |
107 |
6099 |
卖出 |
| 09:31:47 |
5.42 |
6 |
6105 |
买入 |
| 09:31:50 |
5.41 |
7 |
6112 |
卖出 |
| 09:31:53 |
5.41 |
71 |
6183 |
卖出 |
| 09:31:59 |
5.41 |
30 |
6213 |
卖出 |
| 09:32:02 |
5.41 |
38 |
6251 |
卖出 |
| 09:32:05 |
5.41 |
61 |
6312 |
卖出 |
| 09:32:08 |
5.42 |
18 |
6330 |
买入 |
| 09:32:14 |
5.39 |
2662 |
8992 |
卖出 |
| 09:32:17 |
5.4 |
53 |
9045 |
卖出 |
| 09:32:20 |
5.4 |
92 |
9137 |
卖出 |
| 09:32:23 |
5.41 |
9 |
9146 |
买入 |
| 09:32:26 |
5.41 |
64 |
9210 |
卖出 |
| 09:32:29 |
5.41 |
2 |
9212 |
买入 |
| 09:32:32 |
5.41 |
12 |
9224 |
买入 |
| 09:32:35 |
5.41 |
7 |
9231 |
买入 |
| 09:32:41 |
5.4 |
285 |
9516 |
卖出 |
| 09:32:44 |
5.4 |
3 |
9519 |
买入 |
| 09:32:47 |
5.39 |
9 |
9528 |
卖出 |
| 09:32:53 |
5.4 |
66 |
9594 |
买入 |
| 09:32:56 |
5.4 |
132 |
9726 |
买入 |
| 09:32:59 |
5.4 |
10 |
9736 |
买入 |
| 09:33:02 |
5.4 |
2 |
9738 |
买入 |
| 09:33:05 |
5.39 |
131 |
9869 |
卖出 |
| 09:33:08 |
5.39 |
5 |
9874 |
卖出 |
| 09:33:11 |
5.39 |
2 |
9876 |
卖出 |
| 09:33:14 |
5.4 |
54 |
9930 |
买入 |
| 09:33:17 |
5.4 |
15 |
9945 |
买入 |
| 09:33:20 |
5.39 |
139 |
10084 |
卖出 |
| 09:33:23 |
5.39 |
20 |
10104 |
卖出 |
| 09:33:26 |
5.4 |
121 |
10225 |
买入 |
| 09:33:29 |
5.4 |
846 |
11071 |
买入 |
| 09:33:32 |
5.4 |
871 |
11942 |
买入 |
| 09:33:35 |
5.41 |
876 |
12818 |
买入 |
| 09:33:38 |
5.41 |
43 |
12861 |
买入 |
| 09:33:41 |
5.4 |
2 |
12863 |
卖出 |
| 09:33:44 |
5.4 |
22 |
12885 |
卖出 |
| 09:33:47 |
5.4 |
39 |
12924 |
卖出 |
| 09:33:50 |
5.4 |
5 |
12929 |
买入 |
| 09:33:53 |
5.4 |
15 |
12944 |
买入 |
| 09:33:56 |
5.4 |
9 |
12953 |
买入 |
| 09:33:59 |
5.4 |
105 |
13058 |
买入 |
| 09:34:02 |
5.4 |
80 |
13138 |
买入 |
| 09:34:05 |
5.4 |
106 |
13244 |
卖出 |
| 09:34:17 |
5.4 |
478 |
13722 |
卖出 |
| 09:34:20 |
5.4 |
66 |
13788 |
买入 |
| 09:34:23 |
5.4 |
46 |
13834 |
买入 |
| 09:34:26 |
5.39 |
31 |
13865 |
卖出 |
| 09:34:29 |
5.4 |
23 |
13888 |
买入 |
| 09:34:32 |
5.39 |
8 |
13896 |
卖出 |
| 09:34:35 |
5.39 |
78 |
13974 |
卖出 |
| 09:34:38 |
5.39 |
87 |
14061 |
卖出 |
| 09:34:41 |
5.4 |
7 |
14068 |
买入 |
| 09:34:44 |
5.4 |
29 |
14097 |
买入 |
| 09:34:47 |
5.4 |
6 |
14103 |
买入 |
| 09:34:50 |
5.4 |
539 |
14642 |
买入 |
| 09:34:53 |
5.4 |
8 |
14650 |
买入 |
| 09:34:56 |
5.39 |
18 |
14668 |
卖出 |
| 09:34:59 |
5.4 |
1 |
14669 |
买入 |
| 09:35:05 |
5.4 |
85 |
14754 |
买入 |
| 09:35:08 |
5.4 |
17 |
14771 |
卖出 |
| 09:35:11 |
5.41 |
53 |
14824 |
买入 |
| 09:35:17 |
5.4 |
5 |
14829 |
卖出 |
| 09:35:20 |
5.41 |
10 |
14839 |
买入 |
| 09:35:23 |
5.41 |
6 |
14845 |
买入 |
| 09:35:29 |
5.4 |
20 |
14865 |
卖出 |
| 09:35:41 |
5.41 |
3 |
14868 |
买入 |
| 09:35:53 |
5.41 |
37 |
14905 |
买入 |
| 09:35:59 |
5.4 |
1 |
14906 |
卖出 |
| 09:36:02 |
5.41 |
14 |
14920 |
买入 |
| 09:36:08 |
5.4 |
1 |
14921 |
卖出 |
| 09:36:11 |
5.4 |
7 |
14928 |
卖出 |
| 09:36:14 |
5.41 |
2 |
14930 |
买入 |
| 09:36:17 |
5.41 |
295 |
15225 |
买入 |
| 09:36:20 |
5.4 |
419 |
15644 |
卖出 |
| 09:36:23 |
5.41 |
42 |
15686 |
买入 |
| 09:36:26 |
5.41 |
4 |
15690 |
买入 |
| 09:36:29 |
5.41 |
200 |
15890 |
买入 |
| 09:36:32 |
5.41 |
53 |
15943 |
买入 |
| 09:36:35 |
5.41 |
22 |
15965 |
卖出 |
| 09:36:38 |
5.41 |
9 |
15974 |
买入 |
| 09:36:41 |
5.41 |
12 |
15986 |
买入 |
| 09:36:50 |
5.41 |
2 |
15988 |
买入 |
| 09:36:56 |
5.41 |
2 |
15990 |
买入 |
| 09:37:05 |
5.41 |
101 |
16091 |
买入 |
| 09:37:14 |
5.41 |
9 |
16100 |
买入 |
| 09:37:17 |
5.4 |
6 |
16106 |
卖出 |
| 09:37:20 |
5.4 |
22 |
16128 |
卖出 |
| 09:37:23 |
5.41 |
10 |
16138 |
买入 |
| 09:37:26 |
5.4 |
172 |
16310 |
卖出 |
| 09:37:29 |
5.4 |
5 |
16315 |
卖出 |
| 09:37:32 |
5.4 |
1 |
16316 |
卖出 |
| 09:37:35 |
5.4 |
49 |
16365 |
卖出 |
| 09:37:38 |
5.4 |
36 |
16401 |
卖出 |
| 09:37:41 |
5.4 |
48 |
16449 |
卖出 |
| 09:37:44 |
5.4 |
8 |
16457 |
卖出 |
| 09:37:47 |
5.41 |
101 |
16558 |
买入 |
| 09:37:50 |
5.4 |
4 |
16562 |
卖出 |
| 09:37:53 |
5.4 |
20 |
16582 |
卖出 |
| 09:37:59 |
5.41 |
2 |
16584 |
买入 |
| 09:38:05 |
5.41 |
171 |
16755 |
买入 |
| 09:38:14 |
5.4 |
73 |
16828 |
卖出 |
| 09:38:17 |
5.4 |
5 |
16833 |
卖出 |
| 09:38:20 |
5.4 |
6 |
16839 |
卖出 |
| 09:38:23 |
5.4 |
50 |
16889 |
卖出 |
| 09:38:32 |
5.4 |
18 |
16907 |
卖出 |
| 09:38:35 |
5.41 |
70 |
16977 |
买入 |
| 09:38:38 |
5.41 |
10 |
16987 |
买入 |
| 09:38:44 |
5.4 |
5 |
16992 |
卖出 |
| 09:38:47 |
5.4 |
89 |
17081 |
卖出 |
| 09:38:53 |
5.41 |
2 |
17083 |
买入 |
| 09:38:56 |
5.4 |
20 |
17103 |
卖出 |
| 09:38:59 |
5.4 |
5 |
17108 |
卖出 |
| 09:39:02 |
5.4 |
8 |
17116 |
卖出 |
| 09:39:05 |
5.4 |
23 |
17139 |
卖出 |
| 09:39:08 |
5.4 |
174 |
17313 |
卖出 |
| 09:39:11 |
5.4 |
17 |
17330 |
卖出 |
| 09:39:14 |
5.4 |
599 |
17929 |
卖出 |
| 09:39:17 |
5.4 |
18 |
17947 |
买入 |
| 09:39:20 |
5.4 |
5 |
17952 |
买入 |
| 09:39:23 |
5.4 |
2 |
17954 |
买入 |
| 09:39:26 |
5.39 |
36 |
17990 |
卖出 |
| 09:39:29 |
5.39 |
12 |
18002 |
卖出 |
| 09:39:38 |
5.39 |
92 |
18094 |
卖出 |
| 09:39:41 |
5.39 |
9 |
18103 |
卖出 |
| 09:39:44 |
5.39 |
27 |
18130 |
卖出 |
| 09:39:47 |
5.39 |
25 |
18155 |
卖出 |
| 09:39:50 |
5.39 |
24 |
18179 |
卖出 |
| 09:39:53 |
5.39 |
8 |
18187 |
卖出 |
| 09:40:02 |
5.39 |
9 |
18196 |
卖出 |
| 09:40:05 |
5.39 |
115 |
18311 |
卖出 |
| 09:40:08 |
5.39 |
125 |
18436 |
卖出 |
| 09:40:11 |
5.4 |
2 |
18438 |
买入 |
| 09:40:14 |
5.39 |
3 |
18441 |
卖出 |
| 09:40:20 |
5.39 |
71 |
18512 |
卖出 |
| 09:40:23 |
5.39 |
123 |
18635 |
卖出 |
| 09:40:26 |
5.39 |
98 |
18733 |
卖出 |
| 09:40:35 |
5.39 |
40 |
18773 |
卖出 |
| 09:40:38 |
5.39 |
234 |
19007 |
卖出 |
| 09:40:41 |
5.39 |
23 |
19030 |
卖出 |
| 09:40:44 |
5.4 |
5 |
19035 |
买入 |
| 09:40:53 |
5.39 |
15 |
19050 |
卖出 |
| 09:40:56 |
5.39 |
175 |
19225 |
卖出 |
| 09:40:59 |
5.39 |
134 |
19359 |
卖出 |
| 09:41:02 |
5.39 |
12 |
19371 |
卖出 |
| 09:41:05 |
5.39 |
29 |
19400 |
卖出 |
| 09:41:08 |
5.39 |
882 |
20282 |
卖出 |
| 09:41:11 |
5.39 |
124 |
20406 |
买入 |
| 09:41:14 |
5.39 |
12 |
20418 |
买入 |
| 09:41:17 |
5.38 |
30 |
20448 |
卖出 |
| 09:41:20 |
5.38 |
999 |
21447 |
卖出 |
| 09:41:23 |
5.38 |
310 |
21757 |
买入 |
| 09:41:26 |
5.38 |
17 |
21774 |
买入 |
| 09:41:29 |
5.38 |
6 |
21780 |
卖出 |
| 09:41:32 |
5.38 |
31 |
21811 |
卖出 |
| 09:41:35 |
5.38 |
27 |
21838 |
买入 |
| 09:41:38 |
5.38 |
38 |
21876 |
卖出 |
| 09:41:41 |
5.38 |
8 |
21884 |
卖出 |
| 09:41:44 |
5.39 |
6 |
21890 |
买入 |
| 09:41:47 |
5.38 |
53 |
21943 |
卖出 |
| 09:42:08 |
5.38 |
44 |
21987 |
卖出 |
| 09:42:14 |
5.39 |
21 |
22008 |
买入 |
| 09:42:23 |
5.38 |
20 |
22028 |
卖出 |
| 09:42:26 |
5.39 |
2 |
22030 |
买入 |
| 09:42:29 |
5.39 |
9 |
22039 |
买入 |
| 09:42:32 |
5.39 |
19 |
22058 |
买入 |
| 09:42:35 |
5.38 |
70 |
22128 |
卖出 |
| 09:42:44 |
5.38 |
21 |
22149 |
卖出 |
| 09:42:47 |
5.38 |
30 |
22179 |
卖出 |
| 09:42:50 |
5.38 |
141 |
22320 |
卖出 |
| 09:42:53 |
5.38 |
12 |
22332 |
卖出 |
| 09:42:56 |
5.38 |
140 |
22472 |
卖出 |
| 09:43:05 |
5.38 |
11 |
22483 |
卖出 |
| 09:43:20 |
5.39 |
10 |
22493 |
买入 |
| 09:43:23 |
5.39 |
2 |
22495 |
买入 |
| 09:43:32 |
5.39 |
41 |
22536 |
买入 |
| 09:43:35 |
5.38 |
28 |
22564 |
卖出 |
| 09:43:38 |
5.38 |
2 |
22566 |
卖出 |
| 09:43:41 |
5.39 |
2 |
22568 |
买入 |
| 09:43:47 |
5.38 |
110 |
22678 |
卖出 |
| 09:43:50 |
5.39 |
258 |
22936 |
买入 |
| 09:43:53 |
5.38 |
41 |
22977 |
卖出 |
| 09:43:59 |
5.38 |
15 |
22992 |
卖出 |
| 09:44:02 |
5.38 |
123 |
23115 |
卖出 |
| 09:44:05 |
5.39 |
3 |
23118 |
买入 |
| 09:44:08 |
5.38 |
218 |
23336 |
卖出 |
| 09:44:11 |
5.38 |
8 |
23344 |
卖出 |
| 09:44:17 |
5.38 |
49 |
23393 |
卖出 |
| 09:44:35 |
5.39 |
31 |
23424 |
买入 |
| 09:44:38 |
5.38 |
56 |
23480 |
卖出 |
| 09:44:41 |
5.38 |
101 |
23581 |
卖出 |
| 09:44:44 |
5.38 |
20 |
23601 |
卖出 |
| 09:44:47 |
5.38 |
44 |
23645 |
买入 |
| 09:44:50 |
5.37 |
63 |
23708 |
卖出 |
| 09:44:53 |
5.39 |
99 |
23807 |
买入 |
| 09:44:56 |
5.38 |
13 |
23820 |
卖出 |
| 09:44:59 |
5.38 |
6 |
23826 |
买入 |
| 09:45:02 |
5.38 |
9 |
23835 |
买入 |
| 09:45:05 |
5.38 |
19 |
23854 |
买入 |
| 09:45:08 |
5.38 |
5 |
23859 |
卖出 |
| 09:45:11 |
5.38 |
1 |
23860 |
买入 |
| 09:45:17 |
5.38 |
1 |
23861 |
买入 |
| 09:45:20 |
5.38 |
3 |
23864 |
买入 |
| 09:45:23 |
5.38 |
22 |
23886 |
买入 |
| 09:45:26 |
5.38 |
1 |
23887 |
买入 |
| 09:45:29 |
5.38 |
1 |
23888 |
买入 |
| 09:45:32 |
5.38 |
2 |
23890 |
买入 |
| 09:45:35 |
5.38 |
17 |
23907 |
买入 |
| 09:45:38 |
5.38 |
5 |
23912 |
买入 |
| 09:45:41 |
5.38 |
3 |
23915 |
买入 |
| 09:45:44 |
5.37 |
100 |
24015 |
卖出 |
| 09:45:50 |
5.38 |
26 |
24041 |
买入 |
| 09:45:53 |
5.38 |
52 |
24093 |
买入 |
| 09:45:56 |
5.38 |
59 |
24152 |
买入 |
| 09:45:59 |
5.38 |
129 |
24281 |
卖出 |
| 09:46:02 |
5.39 |
21 |
24302 |
买入 |
| 09:46:05 |
5.38 |
6 |
24308 |
卖出 |
| 09:46:08 |
5.38 |
8 |
24316 |
买入 |
| 09:46:11 |
5.38 |
3 |
24319 |
买入 |
| 09:46:14 |
5.38 |
26 |
24345 |
买入 |
| 09:46:17 |
5.38 |
10 |
24355 |
买入 |
| 09:46:20 |
5.38 |
5 |
24360 |
买入 |
| 09:46:23 |
5.38 |
2 |
24362 |
卖出 |
| 09:46:26 |
5.38 |
5 |
24367 |
卖出 |
| 09:46:35 |
5.38 |
16 |
24383 |
卖出 |
| 09:46:41 |
5.38 |
20 |
24403 |
卖出 |
| 09:46:44 |
5.38 |
10 |
24413 |
卖出 |
| 09:46:50 |
5.39 |
2 |
24415 |
买入 |
| 09:46:59 |
5.39 |
14 |
24429 |
买入 |
| 09:47:02 |
5.39 |
34 |
24463 |
买入 |
| 09:47:05 |
5.39 |
207 |
24670 |
买入 |
| 09:47:08 |
5.39 |
122 |
24792 |
买入 |
| 09:47:11 |
5.4 |
20 |
24812 |
买入 |
| 09:47:14 |
5.4 |
20 |
24832 |
买入 |
| 09:47:17 |
5.4 |
1 |
24833 |
买入 |
| 09:47:23 |
5.4 |
4 |
24837 |
买入 |
| 09:47:26 |
5.39 |
63 |
24900 |
卖出 |
| 09:47:29 |
5.4 |
4 |
24904 |
买入 |
| 09:47:32 |
5.39 |
105 |
25009 |
卖出 |