铁流股份[603926]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
9.12 |
11 |
11 |
集合竞价 |
| 09:15:10 |
9.12 |
32 |
32 |
集合竞价 |
| 09:19:28 |
9.01 |
42 |
42 |
集合竞价 |
| 09:20:52 |
9.02 |
42 |
42 |
集合竞价 |
| 09:21:04 |
9.03 |
42 |
42 |
集合竞价 |
| 09:24:04 |
9.04 |
42 |
42 |
集合竞价 |
| 09:24:07 |
9.05 |
42 |
42 |
集合竞价 |
| 09:24:49 |
9.08 |
42 |
42 |
集合竞价 |
| 09:24:52 |
9.12 |
44 |
44 |
集合竞价 |
| 09:24:58 |
9.12 |
44 |
44 |
集合竞价 |
| 09:25:03 |
9.12 |
44 |
88 |
卖出 |
| 09:30:01 |
9.12 |
33 |
121 |
卖出 |
| 09:30:04 |
9.12 |
4 |
125 |
卖出 |
| 09:30:07 |
9.18 |
32 |
157 |
买入 |
| 09:30:10 |
9.1 |
45 |
202 |
卖出 |
| 09:30:13 |
9.13 |
48 |
250 |
买入 |
| 09:30:16 |
9.13 |
8 |
258 |
买入 |
| 09:30:19 |
9.13 |
2 |
260 |
买入 |
| 09:30:22 |
9.13 |
1 |
261 |
买入 |
| 09:30:25 |
9.13 |
6 |
267 |
买入 |
| 09:30:28 |
9.13 |
39 |
306 |
买入 |
| 09:30:31 |
9.13 |
2 |
308 |
卖出 |
| 09:30:34 |
9.14 |
2 |
310 |
卖出 |
| 09:30:37 |
9.15 |
3 |
313 |
买入 |
| 09:30:40 |
9.13 |
22 |
335 |
卖出 |
| 09:30:43 |
9.13 |
1 |
336 |
买入 |
| 09:30:46 |
9.13 |
75 |
411 |
买入 |
| 09:30:49 |
9.11 |
9 |
420 |
卖出 |
| 09:30:52 |
9.11 |
6 |
426 |
买入 |
| 09:30:58 |
9.11 |
5 |
431 |
买入 |
| 09:31:01 |
9.11 |
6 |
437 |
买入 |
| 09:31:04 |
9.13 |
28 |
465 |
买入 |
| 09:31:07 |
9.13 |
50 |
515 |
买入 |
| 09:31:10 |
9.13 |
5 |
520 |
卖出 |
| 09:31:13 |
9.16 |
1 |
521 |
买入 |
| 09:31:19 |
9.16 |
6 |
527 |
买入 |
| 09:31:22 |
9.18 |
12 |
539 |
买入 |
| 09:31:25 |
9.17 |
7 |
546 |
卖出 |
| 09:31:28 |
9.17 |
2 |
548 |
买入 |
| 09:31:31 |
9.17 |
1 |
549 |
买入 |
| 09:31:34 |
9.16 |
1 |
550 |
卖出 |
| 09:31:37 |
9.17 |
59 |
609 |
买入 |
| 09:31:40 |
9.17 |
8 |
617 |
买入 |
| 09:31:43 |
9.17 |
26 |
643 |
买入 |
| 09:31:52 |
9.18 |
42 |
685 |
买入 |
| 09:31:55 |
9.18 |
1 |
686 |
卖出 |
| 09:32:01 |
9.19 |
5 |
691 |
卖出 |
| 09:32:04 |
9.18 |
26 |
717 |
卖出 |
| 09:32:07 |
9.19 |
1 |
718 |
买入 |
| 09:32:10 |
9.19 |
13 |
731 |
买入 |
| 09:32:13 |
9.19 |
1 |
732 |
卖出 |
| 09:32:16 |
9.19 |
1 |
733 |
买入 |
| 09:32:19 |
9.18 |
98 |
831 |
卖出 |
| 09:32:28 |
9.3 |
43 |
874 |
买入 |
| 09:32:31 |
9.21 |
50 |
924 |
卖出 |
| 09:32:34 |
9.23 |
1 |
925 |
买入 |
| 09:32:40 |
9.23 |
1 |
926 |
买入 |
| 09:32:43 |
9.21 |
23 |
949 |
卖出 |
| 09:32:46 |
9.23 |
2 |
951 |
买入 |
| 09:32:58 |
9.22 |
16 |
967 |
买入 |
| 09:33:01 |
9.23 |
9 |
976 |
买入 |
| 09:33:04 |
9.23 |
1 |
977 |
买入 |
| 09:33:10 |
9.22 |
2 |
979 |
卖出 |
| 09:33:13 |
9.21 |
19 |
998 |
卖出 |
| 09:33:16 |
9.21 |
1 |
999 |
买入 |
| 09:33:19 |
9.21 |
1 |
1000 |
买入 |
| 09:33:22 |
9.19 |
5 |
1005 |
卖出 |
| 09:33:25 |
9.21 |
1 |
1006 |
买入 |
| 09:33:28 |
9.21 |
5 |
1011 |
买入 |
| 09:33:34 |
9.21 |
20 |
1031 |
买入 |
| 09:33:46 |
9.21 |
1 |
1032 |
买入 |
| 09:33:55 |
9.21 |
5 |
1037 |
卖出 |
| 09:33:58 |
9.21 |
2 |
1039 |
买入 |
| 09:34:10 |
9.19 |
13 |
1052 |
卖出 |
| 09:34:19 |
9.19 |
5 |
1057 |
买入 |
| 09:34:43 |
9.22 |
6 |
1063 |
买入 |
| 09:34:46 |
9.23 |
1 |
1064 |
买入 |
| 09:34:49 |
9.22 |
22 |
1086 |
卖出 |
| 09:34:52 |
9.23 |
5 |
1091 |
买入 |
| 09:34:55 |
9.24 |
132 |
1223 |
买入 |
| 09:34:58 |
9.24 |
20 |
1243 |
卖出 |
| 09:35:13 |
9.24 |
23 |
1266 |
买入 |
| 09:35:16 |
9.24 |
1 |
1267 |
买入 |
| 09:35:19 |
9.28 |
13 |
1280 |
买入 |
| 09:35:40 |
9.26 |
9 |
1289 |
卖出 |
| 09:35:43 |
9.26 |
1 |
1290 |
买入 |
| 09:36:13 |
9.27 |
1 |
1291 |
买入 |
| 09:36:40 |
9.25 |
1 |
1292 |
卖出 |
| 09:36:43 |
9.26 |
16 |
1308 |
买入 |
| 09:36:49 |
9.25 |
1 |
1309 |
卖出 |
| 09:36:52 |
9.24 |
2 |
1311 |
卖出 |
| 09:36:55 |
9.24 |
5 |
1316 |
卖出 |
| 09:37:01 |
9.23 |
15 |
1331 |
卖出 |
| 09:37:10 |
9.24 |
3 |
1334 |
卖出 |
| 09:37:13 |
9.24 |
4 |
1338 |
买入 |
| 09:37:25 |
9.24 |
1 |
1339 |
买入 |
| 09:37:37 |
9.23 |
1 |
1340 |
卖出 |
| 09:37:40 |
9.23 |
17 |
1357 |
卖出 |
| 09:37:43 |
9.23 |
5 |
1362 |
卖出 |
| 09:37:58 |
9.26 |
27 |
1389 |
买入 |
| 09:38:01 |
9.26 |
7 |
1396 |
卖出 |
| 09:38:19 |
9.26 |
1 |
1397 |
卖出 |
| 09:38:25 |
9.22 |
24 |
1421 |
卖出 |
| 09:38:37 |
9.24 |
3 |
1424 |
买入 |
| 09:38:46 |
9.26 |
1 |
1425 |
买入 |
| 09:38:49 |
9.23 |
51 |
1476 |
卖出 |
| 09:39:04 |
9.26 |
2 |
1478 |
买入 |
| 09:39:07 |
9.26 |
2 |
1480 |
买入 |
| 09:39:19 |
9.26 |
1 |
1481 |
买入 |
| 09:39:31 |
9.26 |
1 |
1482 |
买入 |
| 09:39:37 |
9.26 |
1 |
1483 |
买入 |
| 09:39:40 |
9.26 |
1 |
1484 |
买入 |
| 09:39:49 |
9.26 |
1 |
1485 |
买入 |
| 09:39:52 |
9.26 |
1 |
1486 |
买入 |
| 09:39:55 |
9.26 |
1 |
1487 |
买入 |
| 09:40:01 |
9.26 |
1 |
1488 |
买入 |
| 09:40:04 |
9.26 |
5 |
1493 |
买入 |
| 09:40:07 |
9.25 |
3 |
1496 |
卖出 |
| 09:40:10 |
9.25 |
7 |
1503 |
卖出 |
| 09:40:13 |
9.24 |
3 |
1506 |
买入 |
| 09:40:16 |
9.24 |
1 |
1507 |
买入 |
| 09:40:22 |
9.24 |
3 |
1510 |
卖出 |
| 09:40:28 |
9.26 |
2 |
1512 |
买入 |
| 09:40:37 |
9.25 |
7 |
1519 |
卖出 |
| 09:40:46 |
9.25 |
1 |
1520 |
卖出 |
| 09:40:49 |
9.25 |
29 |
1549 |
卖出 |
| 09:40:58 |
9.24 |
26 |
1575 |
卖出 |
| 09:41:01 |
9.25 |
7 |
1582 |
买入 |
| 09:41:10 |
9.25 |
1 |
1583 |
买入 |
| 09:41:16 |
9.25 |
1 |
1584 |
买入 |
| 09:41:19 |
9.24 |
1 |
1585 |
卖出 |
| 09:41:22 |
9.25 |
1 |
1586 |
买入 |
| 09:41:25 |
9.24 |
2 |
1588 |
卖出 |
| 09:41:28 |
9.25 |
1 |
1589 |
买入 |
| 09:41:34 |
9.25 |
1 |
1590 |
买入 |
| 09:41:40 |
9.25 |
1 |
1591 |
买入 |
| 09:41:43 |
9.25 |
1 |
1592 |
买入 |
| 09:41:46 |
9.25 |
1 |
1593 |
买入 |
| 09:41:55 |
9.25 |
2 |
1595 |
买入 |
| 09:41:58 |
9.25 |
1 |
1596 |
买入 |
| 09:42:04 |
9.25 |
5 |
1601 |
买入 |
| 09:42:10 |
9.24 |
1 |
1602 |
卖出 |
| 09:42:13 |
9.24 |
1 |
1603 |
买入 |
| 09:42:19 |
9.24 |
1 |
1604 |
买入 |
| 09:42:25 |
9.24 |
1 |
1605 |
买入 |
| 09:42:28 |
9.24 |
1 |
1606 |
买入 |
| 09:42:31 |
9.24 |
1 |
1607 |
买入 |
| 09:42:34 |
9.24 |
1 |
1608 |
买入 |
| 09:42:40 |
9.24 |
11 |
1619 |
买入 |
| 09:42:46 |
9.24 |
1 |
1620 |
买入 |
| 09:43:04 |
9.24 |
2 |
1622 |
买入 |
| 09:43:16 |
9.24 |
2 |
1624 |
买入 |
| 09:43:19 |
9.23 |
36 |
1660 |
卖出 |
| 09:43:22 |
9.23 |
11 |
1671 |
买入 |
| 09:43:34 |
9.23 |
1 |
1672 |
卖出 |
| 09:43:37 |
9.23 |
1 |
1673 |
卖出 |
| 09:43:40 |
9.22 |
1 |
1674 |
卖出 |
| 09:43:43 |
9.22 |
1 |
1675 |
卖出 |
| 09:43:49 |
9.23 |
1 |
1676 |
买入 |
| 09:44:01 |
9.22 |
3 |
1679 |
卖出 |
| 09:44:22 |
9.23 |
1 |
1680 |
买入 |
| 09:44:34 |
9.23 |
1 |
1681 |
买入 |
| 09:44:46 |
9.23 |
3 |
1684 |
买入 |
| 09:44:49 |
9.22 |
3 |
1687 |
卖出 |
| 09:44:58 |
9.22 |
7 |
1694 |
买入 |
| 09:45:01 |
9.22 |
1 |
1695 |
买入 |
| 09:45:07 |
9.22 |
1 |
1696 |
买入 |
| 09:45:13 |
9.21 |
16 |
1712 |
卖出 |
| 09:45:19 |
9.22 |
1 |
1713 |
买入 |
| 09:45:31 |
9.22 |
1 |
1714 |
买入 |
| 09:45:34 |
9.22 |
10 |
1724 |
买入 |
| 09:45:43 |
9.22 |
1 |
1725 |
买入 |
| 09:45:46 |
9.21 |
18 |
1743 |
卖出 |
| 09:45:52 |
9.22 |
1 |
1744 |
买入 |
| 09:46:07 |
9.23 |
1 |
1745 |
买入 |
| 09:46:16 |
9.23 |
1 |
1746 |
买入 |
| 09:46:25 |
9.23 |
1 |
1747 |
买入 |
| 09:46:34 |
9.23 |
1 |
1748 |
买入 |
| 09:46:37 |
9.22 |
43 |
1791 |
卖出 |
| 09:46:40 |
9.22 |
4 |
1795 |
买入 |
| 09:46:49 |
9.22 |
16 |
1811 |
买入 |
| 09:46:52 |
9.22 |
9 |
1820 |
买入 |
| 09:46:55 |
9.22 |
1 |
1821 |
买入 |
| 09:46:58 |
9.22 |
6 |
1827 |
买入 |
| 09:47:01 |
9.22 |
2 |
1829 |
买入 |
| 09:47:04 |
9.22 |
8 |
1837 |
买入 |
| 09:47:10 |
9.23 |
1 |
1838 |
买入 |
| 09:47:13 |
9.23 |
23 |
1861 |
买入 |
| 09:47:22 |
9.24 |
1 |
1862 |
买入 |
| 09:47:34 |
9.24 |
1 |
1863 |
买入 |
| 09:47:40 |
9.24 |
1 |
1864 |
买入 |
| 09:47:46 |
9.24 |
13 |
1877 |
买入 |
| 09:47:49 |
9.24 |
41 |
1918 |
买入 |
| 09:47:52 |
9.23 |
20 |
1938 |
卖出 |
| 09:48:04 |
9.25 |
16 |
1954 |
买入 |
| 09:48:07 |
9.26 |
13 |
1967 |
买入 |
| 09:48:10 |
9.26 |
19 |
1986 |
买入 |
| 09:48:13 |
9.26 |
133 |
2119 |
买入 |
| 09:48:19 |
9.3 |
1 |
2120 |
买入 |
| 09:48:22 |
9.3 |
35 |
2155 |
买入 |
| 09:48:25 |
9.27 |
8 |
2163 |
卖出 |
| 09:48:31 |
9.28 |
2 |
2165 |
买入 |
| 09:48:43 |
9.31 |
1 |
2166 |
买入 |
| 09:48:46 |
9.31 |
33 |
2199 |
买入 |
| 09:48:52 |
9.31 |
1 |
2200 |
买入 |
| 09:48:55 |
9.28 |
1 |
2201 |
卖出 |
| 09:49:04 |
9.31 |
1 |
2202 |
买入 |
| 09:49:07 |
9.28 |
10 |
2212 |
卖出 |
| 09:49:13 |
9.28 |
1 |
2213 |
卖出 |
| 09:49:16 |
9.27 |
1 |
2214 |
买入 |
| 09:49:25 |
9.28 |
1 |
2215 |
卖出 |
| 09:49:28 |
9.28 |
1 |
2216 |
买入 |
| 09:49:31 |
9.27 |
2 |
2218 |
卖出 |
| 09:49:34 |
9.28 |
4 |
2222 |
买入 |
| 09:49:37 |
9.3 |
5 |
2227 |
买入 |
| 09:49:43 |
9.29 |
1 |
2228 |
卖出 |
| 09:49:49 |
9.29 |
1 |
2229 |
卖出 |
| 09:50:01 |
9.27 |
10 |
2239 |
卖出 |
| 09:50:10 |
9.28 |
1 |
2240 |
卖出 |
| 09:50:13 |
9.29 |
1 |
2241 |
买入 |
| 09:50:16 |
9.27 |
1 |
2242 |
卖出 |
| 09:50:22 |
9.27 |
1 |
2243 |
卖出 |
| 09:50:34 |
9.29 |
1 |
2244 |
买入 |
| 09:50:40 |
9.28 |
2 |
2246 |
卖出 |
| 09:50:43 |
9.27 |
2 |
2248 |
卖出 |
| 09:50:46 |
9.28 |
2 |
2250 |
买入 |
| 09:50:49 |
9.28 |
1 |
2251 |
买入 |
| 09:50:55 |
9.29 |
3 |
2254 |
买入 |
| 09:51:07 |
9.29 |
1 |
2255 |
买入 |
| 09:51:19 |
9.28 |
2 |
2257 |
卖出 |
| 09:51:31 |
9.29 |
1 |
2258 |
买入 |
| 09:51:43 |
9.29 |
1 |
2259 |
买入 |
| 09:51:49 |
9.29 |
7 |
2266 |
买入 |
| 09:51:52 |
9.29 |
1 |
2267 |
买入 |
| 09:52:04 |
9.29 |
1 |
2268 |
买入 |
| 09:52:13 |
9.28 |
5 |
2273 |
卖出 |
| 09:52:16 |
9.29 |
25 |
2298 |
买入 |
| 09:52:19 |
9.29 |
1 |
2299 |
买入 |
| 09:52:28 |
9.29 |
1 |
2300 |
买入 |
| 09:52:43 |
9.3 |
1 |
2301 |
买入 |
| 09:52:49 |
9.3 |
1 |
2302 |
买入 |
| 09:52:52 |
9.28 |
1 |
2303 |
卖出 |
| 09:52:55 |
9.28 |
8 |
2311 |
买入 |
| 09:53:13 |
9.3 |
1 |
2312 |
买入 |
| 09:53:22 |
9.3 |
1 |
2313 |
买入 |
| 09:53:34 |
9.3 |
1 |
2314 |
买入 |
| 09:53:46 |
9.3 |
1 |
2315 |
买入 |
| 09:53:58 |
9.3 |
1 |
2316 |
买入 |
| 09:54:07 |
9.3 |
2 |
2318 |
买入 |
| 09:54:13 |
9.28 |
5 |
2323 |
卖出 |
| 09:54:16 |
9.28 |
8 |
2331 |
卖出 |
| 09:54:19 |
9.28 |
1 |
2332 |
卖出 |
| 09:54:22 |
9.29 |
1 |
2333 |
卖出 |
| 09:54:28 |
9.3 |
2 |
2335 |
买入 |
| 09:54:43 |
9.3 |
1 |
2336 |
买入 |
| 09:54:52 |
9.3 |
1 |
2337 |
买入 |
| 09:55:04 |
9.3 |
1 |
2338 |
买入 |
| 09:55:16 |
9.3 |
2 |
2340 |
买入 |
| 09:55:22 |
9.3 |
1 |
2341 |
买入 |
| 09:55:25 |
9.3 |
1 |
2342 |
买入 |
| 09:55:28 |
9.3 |
1 |
2343 |
买入 |
| 09:55:40 |
9.3 |
1 |
2344 |
买入 |
| 09:55:49 |
9.3 |
1 |
2345 |
买入 |
| 09:55:52 |
9.3 |
10 |
2355 |
买入 |
| 09:55:55 |
9.3 |
15 |
2370 |
买入 |
| 09:56:01 |
9.3 |
5 |
2375 |
卖出 |
| 09:56:04 |
9.3 |
42 |
2417 |
卖出 |
| 09:56:07 |
9.3 |
12 |
2429 |
卖出 |
| 09:56:13 |
9.29 |
1 |
2430 |
买入 |
| 09:56:25 |
9.29 |
1 |
2431 |
卖出 |
| 09:56:28 |
9.28 |
1 |
2432 |
卖出 |
| 09:56:34 |
9.29 |
1 |
2433 |
买入 |
| 09:56:58 |
9.3 |
1 |
2434 |
买入 |
| 09:57:07 |
9.29 |
2 |
2436 |
卖出 |
| 09:57:13 |
9.29 |
5 |
2441 |
卖出 |
| 09:57:19 |
9.3 |
1 |
2442 |
买入 |
| 09:57:25 |
9.29 |
5 |
2447 |
卖出 |
| 09:57:31 |
9.3 |
1 |
2448 |
买入 |
| 09:57:43 |
9.3 |
1 |
2449 |
买入 |
| 09:57:52 |
9.3 |
1 |
2450 |
买入 |
| 09:58:04 |
9.29 |
20 |
2470 |
卖出 |
| 09:58:13 |
9.29 |
1 |
2471 |
买入 |
| 09:58:16 |
9.29 |
1 |
2472 |
买入 |
| 09:58:28 |
9.29 |
1 |
2473 |
买入 |
| 09:58:31 |
9.28 |
2 |
2475 |
卖出 |
| 09:58:46 |
9.28 |
1 |
2476 |
卖出 |
| 09:58:49 |
9.28 |
1 |
2477 |
买入 |
| 09:59:01 |
9.28 |
1 |
2478 |
买入 |
| 09:59:07 |
9.27 |
1 |
2479 |
卖出 |
| 09:59:10 |
9.27 |
2 |
2481 |
卖出 |
| 09:59:13 |
9.28 |
15 |
2496 |
买入 |
| 09:59:25 |
9.28 |
1 |
2497 |
买入 |
| 09:59:34 |
9.28 |
1 |
2498 |
买入 |
| 09:59:46 |
9.29 |
7 |
2505 |
买入 |
| 09:59:52 |
9.29 |
2 |
2507 |
买入 |
| 09:59:58 |
9.29 |
1 |
2508 |
买入 |
| 10:00:07 |
9.28 |
15 |
2523 |
卖出 |
| 10:00:10 |
9.28 |
1 |
2524 |
卖出 |
| 10:00:19 |
9.28 |
1 |
2525 |
买入 |
| 10:00:22 |
9.27 |
1 |
2526 |
卖出 |