铁流股份[603926]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
11.08 |
4 |
4 |
集合竞价 |
| 09:15:16 |
11.06 |
14 |
14 |
集合竞价 |
| 09:16:13 |
11.06 |
14 |
14 |
集合竞价 |
| 09:17:19 |
11.06 |
15 |
15 |
集合竞价 |
| 09:18:43 |
11.06 |
15 |
15 |
集合竞价 |
| 09:19:52 |
11.06 |
15 |
15 |
集合竞价 |
| 09:19:58 |
11.06 |
15 |
15 |
集合竞价 |
| 09:20:25 |
11.06 |
16 |
16 |
集合竞价 |
| 09:21:16 |
11.06 |
18 |
18 |
集合竞价 |
| 09:22:43 |
11.06 |
42 |
42 |
集合竞价 |
| 09:22:46 |
11.06 |
48 |
48 |
集合竞价 |
| 09:22:49 |
11.06 |
49 |
49 |
集合竞价 |
| 09:23:07 |
11 |
70 |
70 |
集合竞价 |
| 09:23:10 |
11 |
71 |
71 |
集合竞价 |
| 09:23:31 |
11 |
71 |
71 |
集合竞价 |
| 09:23:40 |
11.01 |
71 |
71 |
集合竞价 |
| 09:24:01 |
11 |
88 |
88 |
集合竞价 |
| 09:24:19 |
11 |
88 |
88 |
集合竞价 |
| 09:24:40 |
11 |
88 |
88 |
集合竞价 |
| 09:24:46 |
11 |
105 |
105 |
集合竞价 |
| 09:24:55 |
11 |
105 |
105 |
集合竞价 |
| 09:24:58 |
11 |
105 |
105 |
集合竞价 |
| 09:25:04 |
11.01 |
107 |
212 |
卖出 |
| 09:30:01 |
11.09 |
20 |
232 |
买入 |
| 09:30:04 |
11.1 |
115 |
347 |
卖出 |
| 09:30:07 |
11.01 |
114 |
461 |
卖出 |
| 09:30:10 |
11.01 |
47 |
508 |
卖出 |
| 09:30:13 |
11.05 |
12 |
520 |
买入 |
| 09:30:16 |
11.05 |
82 |
602 |
卖出 |
| 09:30:19 |
11.05 |
37 |
639 |
买入 |
| 09:30:22 |
11 |
17 |
656 |
卖出 |
| 09:30:25 |
11 |
27 |
683 |
卖出 |
| 09:30:31 |
10.98 |
18 |
701 |
卖出 |
| 09:30:34 |
10.98 |
9 |
710 |
买入 |
| 09:30:37 |
10.98 |
98 |
808 |
买入 |
| 09:30:40 |
11 |
2 |
810 |
买入 |
| 09:30:46 |
11 |
8 |
818 |
买入 |
| 09:30:49 |
10.95 |
149 |
967 |
卖出 |
| 09:30:52 |
10.95 |
36 |
1003 |
买入 |
| 09:30:55 |
10.95 |
12 |
1015 |
卖出 |
| 09:30:58 |
10.95 |
5 |
1020 |
卖出 |
| 09:31:01 |
10.98 |
15 |
1035 |
买入 |
| 09:31:07 |
10.98 |
2 |
1037 |
买入 |
| 09:31:10 |
10.98 |
14 |
1051 |
卖出 |
| 09:31:13 |
10.99 |
9 |
1060 |
买入 |
| 09:31:19 |
11 |
20 |
1080 |
买入 |
| 09:31:22 |
11 |
3 |
1083 |
买入 |
| 09:31:28 |
10.99 |
3 |
1086 |
卖出 |
| 09:31:31 |
10.98 |
60 |
1146 |
卖出 |
| 09:31:34 |
10.99 |
7 |
1153 |
买入 |
| 09:31:37 |
10.98 |
11 |
1164 |
卖出 |
| 09:31:40 |
10.98 |
3 |
1167 |
买入 |
| 09:31:43 |
10.98 |
11 |
1178 |
卖出 |
| 09:31:49 |
11 |
7 |
1185 |
买入 |
| 09:31:52 |
10.99 |
14 |
1199 |
卖出 |
| 09:31:55 |
10.96 |
2 |
1201 |
卖出 |
| 09:31:58 |
10.95 |
18 |
1219 |
卖出 |
| 09:32:01 |
10.95 |
39 |
1258 |
卖出 |
| 09:32:04 |
10.95 |
4 |
1262 |
买入 |
| 09:32:07 |
10.95 |
1 |
1263 |
买入 |
| 09:32:10 |
10.97 |
14 |
1277 |
买入 |
| 09:32:13 |
10.95 |
44 |
1321 |
卖出 |
| 09:32:22 |
10.97 |
2 |
1323 |
买入 |
| 09:32:25 |
10.95 |
1 |
1324 |
卖出 |
| 09:32:28 |
10.97 |
25 |
1349 |
买入 |
| 09:32:31 |
10.97 |
17 |
1366 |
买入 |
| 09:32:34 |
10.97 |
1 |
1367 |
买入 |
| 09:32:37 |
10.96 |
13 |
1380 |
卖出 |
| 09:32:40 |
10.98 |
17 |
1397 |
买入 |
| 09:32:43 |
10.97 |
10 |
1407 |
卖出 |
| 09:32:46 |
10.97 |
2 |
1409 |
卖出 |
| 09:32:55 |
10.96 |
1 |
1410 |
卖出 |
| 09:32:58 |
10.96 |
6 |
1416 |
买入 |
| 09:33:01 |
10.96 |
7 |
1423 |
买入 |
| 09:33:04 |
10.96 |
8 |
1431 |
买入 |
| 09:33:10 |
10.96 |
20 |
1451 |
卖出 |
| 09:33:13 |
10.95 |
61 |
1512 |
卖出 |
| 09:33:19 |
10.95 |
3 |
1515 |
卖出 |
| 09:33:34 |
10.95 |
19 |
1534 |
卖出 |
| 09:33:40 |
10.98 |
74 |
1608 |
买入 |
| 09:33:43 |
10.95 |
20 |
1628 |
卖出 |
| 09:33:46 |
10.98 |
1 |
1629 |
买入 |
| 09:33:49 |
10.96 |
37 |
1666 |
卖出 |
| 09:33:52 |
10.95 |
92 |
1758 |
卖出 |
| 09:33:55 |
10.95 |
5 |
1763 |
买入 |
| 09:34:01 |
10.94 |
7 |
1770 |
卖出 |
| 09:34:07 |
10.96 |
4 |
1774 |
卖出 |
| 09:34:10 |
10.96 |
2 |
1776 |
买入 |
| 09:34:13 |
10.96 |
20 |
1796 |
买入 |
| 09:34:16 |
10.99 |
18 |
1814 |
买入 |
| 09:34:37 |
10.99 |
2 |
1816 |
卖出 |
| 09:34:40 |
10.99 |
1 |
1817 |
卖出 |
| 09:34:55 |
11.01 |
2 |
1819 |
买入 |
| 09:34:58 |
11.03 |
19 |
1838 |
买入 |
| 09:35:01 |
11.03 |
4 |
1842 |
卖出 |
| 09:35:04 |
10.99 |
5 |
1847 |
卖出 |
| 09:35:07 |
10.99 |
13 |
1860 |
卖出 |
| 09:35:16 |
10.96 |
6 |
1866 |
卖出 |
| 09:35:22 |
10.98 |
2 |
1868 |
买入 |
| 09:35:25 |
10.98 |
4 |
1872 |
买入 |
| 09:35:28 |
10.96 |
46 |
1918 |
卖出 |
| 09:35:31 |
10.96 |
13 |
1931 |
卖出 |
| 09:35:37 |
10.96 |
150 |
2081 |
卖出 |
| 09:35:40 |
10.96 |
50 |
2131 |
买入 |
| 09:35:43 |
10.96 |
8 |
2139 |
卖出 |
| 09:35:55 |
10.96 |
2 |
2141 |
卖出 |
| 09:35:58 |
10.98 |
12 |
2153 |
买入 |
| 09:36:04 |
10.98 |
10 |
2163 |
买入 |
| 09:36:07 |
10.98 |
3 |
2166 |
买入 |
| 09:36:10 |
10.96 |
190 |
2356 |
卖出 |
| 09:36:13 |
10.98 |
3 |
2359 |
买入 |
| 09:36:22 |
10.97 |
6 |
2365 |
卖出 |
| 09:36:28 |
10.97 |
5 |
2370 |
卖出 |
| 09:36:31 |
10.96 |
2 |
2372 |
卖出 |
| 09:36:34 |
10.96 |
9 |
2381 |
卖出 |
| 09:36:46 |
10.96 |
22 |
2403 |
卖出 |
| 09:36:52 |
10.97 |
130 |
2533 |
买入 |
| 09:36:55 |
10.97 |
32 |
2565 |
买入 |
| 09:36:58 |
10.97 |
4 |
2569 |
买入 |
| 09:37:01 |
10.97 |
1 |
2570 |
买入 |
| 09:37:13 |
10.97 |
5 |
2575 |
卖出 |
| 09:37:16 |
10.97 |
1 |
2576 |
卖出 |
| 09:37:28 |
10.98 |
11 |
2587 |
买入 |
| 09:37:31 |
10.97 |
2 |
2589 |
卖出 |
| 09:37:43 |
10.97 |
2 |
2591 |
卖出 |
| 09:37:46 |
10.97 |
1 |
2592 |
卖出 |
| 09:37:49 |
10.97 |
17 |
2609 |
卖出 |
| 09:38:13 |
10.97 |
7 |
2616 |
卖出 |
| 09:38:16 |
10.97 |
1 |
2617 |
卖出 |
| 09:38:19 |
10.97 |
87 |
2704 |
卖出 |
| 09:38:28 |
10.96 |
80 |
2784 |
卖出 |
| 09:38:31 |
10.96 |
12 |
2796 |
卖出 |
| 09:38:34 |
10.96 |
96 |
2892 |
卖出 |
| 09:38:37 |
10.95 |
369 |
3261 |
卖出 |
| 09:38:40 |
10.94 |
245 |
3506 |
卖出 |
| 09:38:43 |
10.94 |
53 |
3559 |
卖出 |
| 09:38:46 |
10.93 |
66 |
3625 |
卖出 |
| 09:38:49 |
10.93 |
63 |
3688 |
卖出 |
| 09:38:52 |
10.92 |
84 |
3772 |
卖出 |
| 09:38:58 |
10.91 |
41 |
3813 |
卖出 |
| 09:39:01 |
10.91 |
16 |
3829 |
卖出 |
| 09:39:04 |
10.9 |
3 |
3832 |
卖出 |
| 09:39:07 |
10.9 |
144 |
3976 |
卖出 |
| 09:39:10 |
10.91 |
5 |
3981 |
买入 |
| 09:39:25 |
10.9 |
9 |
3990 |
卖出 |
| 09:39:37 |
10.9 |
88 |
4078 |
卖出 |
| 09:39:40 |
10.9 |
5 |
4083 |
卖出 |
| 09:39:43 |
10.9 |
1 |
4084 |
卖出 |
| 09:39:49 |
10.9 |
16 |
4100 |
卖出 |
| 09:39:52 |
10.9 |
5 |
4105 |
卖出 |
| 09:39:55 |
10.89 |
94 |
4199 |
卖出 |
| 09:39:58 |
10.89 |
11 |
4210 |
卖出 |
| 09:40:04 |
10.91 |
19 |
4229 |
买入 |
| 09:40:07 |
10.89 |
70 |
4299 |
卖出 |
| 09:40:10 |
10.89 |
7 |
4306 |
卖出 |
| 09:40:13 |
10.89 |
1 |
4307 |
卖出 |
| 09:40:22 |
10.91 |
29 |
4336 |
买入 |
| 09:40:28 |
10.89 |
19 |
4355 |
卖出 |
| 09:40:34 |
10.91 |
30 |
4385 |
买入 |
| 09:40:37 |
10.9 |
1 |
4386 |
买入 |
| 09:40:40 |
10.91 |
20 |
4406 |
买入 |
| 09:40:43 |
10.9 |
9 |
4415 |
卖出 |
| 09:40:46 |
10.91 |
3 |
4418 |
买入 |
| 09:40:55 |
10.91 |
5 |
4423 |
卖出 |
| 09:40:58 |
10.92 |
15 |
4438 |
买入 |
| 09:41:01 |
10.91 |
27 |
4465 |
卖出 |
| 09:41:04 |
10.9 |
22 |
4487 |
卖出 |
| 09:41:07 |
10.89 |
69 |
4556 |
卖出 |
| 09:41:10 |
10.89 |
137 |
4693 |
卖出 |
| 09:41:13 |
10.88 |
135 |
4828 |
卖出 |
| 09:41:16 |
10.89 |
6 |
4834 |
买入 |
| 09:41:19 |
10.88 |
33 |
4867 |
卖出 |
| 09:41:22 |
10.88 |
36 |
4903 |
卖出 |
| 09:41:25 |
10.88 |
11 |
4914 |
卖出 |
| 09:41:28 |
10.88 |
2 |
4916 |
卖出 |
| 09:41:34 |
10.89 |
2 |
4918 |
买入 |
| 09:41:49 |
10.88 |
30 |
4948 |
卖出 |
| 09:41:58 |
10.89 |
8 |
4956 |
买入 |
| 09:42:01 |
10.88 |
23 |
4979 |
卖出 |
| 09:42:04 |
10.88 |
25 |
5004 |
卖出 |
| 09:42:07 |
10.87 |
109 |
5113 |
卖出 |
| 09:42:10 |
10.88 |
72 |
5185 |
买入 |
| 09:42:13 |
10.86 |
3 |
5188 |
卖出 |
| 09:42:19 |
10.87 |
1 |
5189 |
买入 |
| 09:42:22 |
10.86 |
1 |
5190 |
卖出 |
| 09:42:25 |
10.87 |
8 |
5198 |
买入 |
| 09:42:28 |
10.87 |
42 |
5240 |
卖出 |
| 09:42:37 |
10.87 |
1 |
5241 |
卖出 |
| 09:42:43 |
10.87 |
7 |
5248 |
卖出 |
| 09:42:46 |
10.87 |
6 |
5254 |
卖出 |
| 09:42:49 |
10.88 |
8 |
5262 |
买入 |
| 09:42:55 |
10.88 |
249 |
5511 |
买入 |
| 09:43:01 |
10.88 |
15 |
5526 |
卖出 |
| 09:43:04 |
10.88 |
52 |
5578 |
卖出 |
| 09:43:07 |
10.87 |
12 |
5590 |
卖出 |
| 09:43:10 |
10.87 |
17 |
5607 |
卖出 |
| 09:43:19 |
10.86 |
30 |
5637 |
卖出 |
| 09:43:22 |
10.86 |
6 |
5643 |
卖出 |
| 09:43:25 |
10.87 |
38 |
5681 |
买入 |
| 09:43:31 |
10.87 |
11 |
5692 |
卖出 |
| 09:43:37 |
10.87 |
43 |
5735 |
卖出 |
| 09:43:43 |
10.87 |
40 |
5775 |
买入 |
| 09:43:58 |
10.87 |
38 |
5813 |
卖出 |
| 09:44:01 |
10.87 |
2 |
5815 |
买入 |
| 09:44:04 |
10.86 |
75 |
5890 |
卖出 |
| 09:44:07 |
10.86 |
223 |
6113 |
卖出 |
| 09:44:10 |
10.87 |
74 |
6187 |
买入 |
| 09:44:13 |
10.88 |
8 |
6195 |
买入 |
| 09:44:19 |
10.87 |
4 |
6199 |
卖出 |
| 09:44:22 |
10.87 |
1 |
6200 |
买入 |
| 09:44:25 |
10.86 |
84 |
6284 |
卖出 |
| 09:44:31 |
10.86 |
24 |
6308 |
买入 |
| 09:44:34 |
10.85 |
12 |
6320 |
卖出 |
| 09:44:40 |
10.85 |
29 |
6349 |
卖出 |
| 09:44:46 |
10.85 |
3 |
6352 |
卖出 |
| 09:44:49 |
10.85 |
12 |
6364 |
卖出 |
| 09:44:52 |
10.85 |
1 |
6365 |
买入 |
| 09:45:01 |
10.84 |
15 |
6380 |
卖出 |
| 09:45:07 |
10.84 |
69 |
6449 |
卖出 |
| 09:45:10 |
10.84 |
3 |
6452 |
卖出 |
| 09:45:16 |
10.84 |
3 |
6455 |
卖出 |
| 09:45:22 |
10.84 |
1 |
6456 |
卖出 |
| 09:45:25 |
10.84 |
11 |
6467 |
卖出 |
| 09:45:28 |
10.83 |
3 |
6470 |
卖出 |
| 09:45:34 |
10.83 |
26 |
6496 |
卖出 |
| 09:45:43 |
10.83 |
5 |
6501 |
买入 |
| 09:45:49 |
10.83 |
10 |
6511 |
买入 |
| 09:45:52 |
10.83 |
30 |
6541 |
买入 |
| 09:45:55 |
10.83 |
23 |
6564 |
买入 |
| 09:46:01 |
10.84 |
2 |
6566 |
买入 |
| 09:46:07 |
10.82 |
42 |
6608 |
卖出 |
| 09:46:13 |
10.81 |
157 |
6765 |
卖出 |
| 09:46:16 |
10.8 |
11 |
6776 |
卖出 |
| 09:46:19 |
10.81 |
13 |
6789 |
买入 |
| 09:46:22 |
10.81 |
46 |
6835 |
买入 |
| 09:46:25 |
10.81 |
9 |
6844 |
卖出 |
| 09:46:28 |
10.8 |
9 |
6853 |
卖出 |
| 09:46:37 |
10.81 |
1 |
6854 |
买入 |
| 09:46:40 |
10.82 |
36 |
6890 |
买入 |
| 09:46:43 |
10.82 |
17 |
6907 |
卖出 |
| 09:46:49 |
10.84 |
14 |
6921 |
买入 |
| 09:46:52 |
10.81 |
1 |
6922 |
卖出 |
| 09:46:58 |
10.81 |
10 |
6932 |
卖出 |
| 09:47:01 |
10.85 |
50 |
6982 |
买入 |
| 09:47:04 |
10.85 |
35 |
7017 |
买入 |
| 09:47:07 |
10.81 |
2 |
7019 |
卖出 |
| 09:47:10 |
10.84 |
57 |
7076 |
买入 |
| 09:47:13 |
10.84 |
3 |
7079 |
买入 |
| 09:47:19 |
10.84 |
1 |
7080 |
买入 |
| 09:47:25 |
10.84 |
66 |
7146 |
买入 |
| 09:47:34 |
10.84 |
13 |
7159 |
卖出 |
| 09:47:37 |
10.86 |
50 |
7209 |
买入 |
| 09:47:40 |
10.86 |
1 |
7210 |
买入 |
| 09:47:46 |
10.86 |
50 |
7260 |
买入 |
| 09:47:49 |
10.86 |
1 |
7261 |
买入 |
| 09:47:52 |
10.86 |
43 |
7304 |
买入 |
| 09:47:55 |
10.86 |
4 |
7308 |
卖出 |
| 09:47:58 |
10.86 |
1 |
7309 |
卖出 |
| 09:48:01 |
10.86 |
7 |
7316 |
卖出 |
| 09:48:04 |
10.86 |
10 |
7326 |
买入 |
| 09:48:07 |
10.86 |
1 |
7327 |
买入 |
| 09:48:13 |
10.85 |
12 |
7339 |
卖出 |
| 09:48:16 |
10.85 |
11 |
7350 |
卖出 |
| 09:48:19 |
10.85 |
151 |
7501 |
卖出 |
| 09:48:22 |
10.85 |
1 |
7502 |
买入 |
| 09:48:31 |
10.88 |
4 |
7506 |
买入 |
| 09:48:34 |
10.88 |
17 |
7523 |
买入 |
| 09:48:37 |
10.88 |
1 |
7524 |
买入 |
| 09:48:43 |
10.88 |
32 |
7556 |
买入 |
| 09:48:46 |
10.9 |
54 |
7610 |
买入 |
| 09:48:49 |
10.9 |
1 |
7611 |
买入 |
| 09:48:52 |
10.9 |
50 |
7661 |
买入 |
| 09:48:55 |
10.88 |
5 |
7666 |
卖出 |
| 09:48:58 |
10.9 |
50 |
7716 |
买入 |
| 09:49:01 |
10.9 |
14 |
7730 |
买入 |
| 09:49:04 |
10.89 |
5 |
7735 |
卖出 |
| 09:49:07 |
10.88 |
14 |
7749 |
卖出 |
| 09:49:10 |
10.88 |
8 |
7757 |
买入 |
| 09:49:13 |
10.88 |
7 |
7764 |
卖出 |
| 09:49:16 |
10.88 |
12 |
7776 |
买入 |
| 09:49:19 |
10.9 |
1 |
7777 |
买入 |
| 09:49:22 |
10.88 |
40 |
7817 |
卖出 |
| 09:49:34 |
10.88 |
8 |
7825 |
买入 |
| 09:49:40 |
10.87 |
2 |
7827 |
卖出 |
| 09:49:43 |
10.86 |
36 |
7863 |
卖出 |
| 09:49:49 |
10.86 |
8 |
7871 |
卖出 |
| 09:49:52 |
10.85 |
17 |
7888 |
卖出 |
| 09:50:01 |
10.85 |
2 |
7890 |
卖出 |
| 09:50:04 |
10.84 |
16 |
7906 |
卖出 |
| 09:50:07 |
10.83 |
19 |
7925 |
卖出 |
| 09:50:10 |
10.83 |
14 |
7939 |
卖出 |
| 09:50:16 |
10.82 |
13 |
7952 |
卖出 |
| 09:50:19 |
10.82 |
10 |
7962 |
卖出 |
| 09:50:22 |
10.83 |
72 |
8034 |
买入 |
| 09:50:31 |
10.83 |
3 |
8037 |
卖出 |
| 09:50:34 |
10.82 |
6 |
8043 |
卖出 |
| 09:50:40 |
10.82 |
5 |
8048 |
卖出 |
| 09:50:49 |
10.84 |
16 |
8064 |
买入 |
| 09:50:58 |
10.82 |
3 |
8067 |
卖出 |
| 09:51:01 |
10.82 |
2 |
8069 |
卖出 |