中铁特货[001213]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
4.67 |
8 |
8 |
集合竞价 |
| 09:15:09 |
4.67 |
227 |
227 |
集合竞价 |
| 09:16:03 |
4.67 |
227 |
227 |
集合竞价 |
| 09:16:12 |
4.67 |
411 |
411 |
集合竞价 |
| 09:16:48 |
4.67 |
419 |
419 |
集合竞价 |
| 09:17:06 |
4.67 |
423 |
423 |
集合竞价 |
| 09:18:54 |
4.67 |
423 |
423 |
集合竞价 |
| 09:19:21 |
4.67 |
425 |
425 |
集合竞价 |
| 09:19:39 |
4.67 |
425 |
425 |
集合竞价 |
| 09:20:54 |
4.67 |
461 |
461 |
集合竞价 |
| 09:21:21 |
4.67 |
465 |
465 |
集合竞价 |
| 09:21:30 |
4.67 |
475 |
475 |
集合竞价 |
| 09:21:39 |
4.67 |
475 |
475 |
集合竞价 |
| 09:21:48 |
4.66 |
1503 |
1503 |
集合竞价 |
| 09:22:06 |
4.66 |
1503 |
1503 |
集合竞价 |
| 09:22:24 |
4.66 |
1508 |
1508 |
集合竞价 |
| 09:22:33 |
4.66 |
1508 |
1508 |
集合竞价 |
| 09:22:42 |
4.66 |
1508 |
1508 |
集合竞价 |
| 09:22:51 |
4.66 |
1738 |
1738 |
集合竞价 |
| 09:23:00 |
4.66 |
1758 |
1758 |
集合竞价 |
| 09:23:09 |
4.66 |
1797 |
1797 |
集合竞价 |
| 09:23:18 |
4.66 |
1802 |
1802 |
集合竞价 |
| 09:23:54 |
4.66 |
1802 |
1802 |
集合竞价 |
| 09:24:21 |
4.66 |
1802 |
1802 |
集合竞价 |
| 09:24:30 |
4.66 |
1816 |
1816 |
集合竞价 |
| 09:24:39 |
4.66 |
1996 |
1996 |
集合竞价 |
| 09:24:48 |
4.66 |
1996 |
1996 |
集合竞价 |
| 09:24:57 |
4.66 |
1996 |
1996 |
集合竞价 |
| 09:25:00 |
4.66 |
2442 |
4438 |
卖出 |
| 09:30:00 |
4.67 |
804 |
5242 |
买入 |
| 09:30:03 |
4.66 |
1610 |
6852 |
卖出 |
| 09:30:06 |
4.66 |
613 |
7465 |
买入 |
| 09:30:09 |
4.67 |
190 |
7655 |
买入 |
| 09:30:12 |
4.67 |
70 |
7725 |
买入 |
| 09:30:15 |
4.67 |
423 |
8148 |
买入 |
| 09:30:18 |
4.67 |
137 |
8285 |
买入 |
| 09:30:21 |
4.68 |
514 |
8799 |
买入 |
| 09:30:24 |
4.68 |
113 |
8912 |
买入 |
| 09:30:27 |
4.68 |
4 |
8916 |
买入 |
| 09:30:30 |
4.68 |
24 |
8940 |
买入 |
| 09:30:33 |
4.68 |
106 |
9046 |
买入 |
| 09:30:36 |
4.68 |
125 |
9171 |
买入 |
| 09:30:39 |
4.67 |
393 |
9564 |
卖出 |
| 09:30:42 |
4.68 |
316 |
9880 |
买入 |
| 09:30:45 |
4.68 |
114 |
9994 |
买入 |
| 09:30:48 |
4.67 |
113 |
10107 |
卖出 |
| 09:30:51 |
4.68 |
338 |
10445 |
买入 |
| 09:30:54 |
4.67 |
457 |
10902 |
卖出 |
| 09:30:57 |
4.67 |
711 |
11613 |
买入 |
| 09:31:00 |
4.67 |
27 |
11640 |
买入 |
| 09:31:03 |
4.67 |
109 |
11749 |
买入 |
| 09:31:06 |
4.67 |
72 |
11821 |
买入 |
| 09:31:09 |
4.67 |
168 |
11989 |
卖出 |
| 09:31:12 |
4.67 |
22 |
12011 |
买入 |
| 09:31:15 |
4.67 |
287 |
12298 |
买入 |
| 09:31:18 |
4.67 |
262 |
12560 |
买入 |
| 09:31:21 |
4.67 |
4 |
12564 |
买入 |
| 09:31:24 |
4.67 |
652 |
13216 |
买入 |
| 09:31:27 |
4.66 |
11 |
13227 |
卖出 |
| 09:31:30 |
4.67 |
10 |
13237 |
买入 |
| 09:31:33 |
4.67 |
246 |
13483 |
买入 |
| 09:31:36 |
4.66 |
366 |
13849 |
卖出 |
| 09:31:39 |
4.67 |
14 |
13863 |
买入 |
| 09:31:42 |
4.67 |
269 |
14132 |
买入 |
| 09:31:45 |
4.67 |
81 |
14213 |
买入 |
| 09:31:48 |
4.67 |
4 |
14217 |
买入 |
| 09:31:51 |
4.67 |
55 |
14272 |
买入 |
| 09:31:54 |
4.67 |
44 |
14316 |
买入 |
| 09:31:57 |
4.66 |
52 |
14368 |
卖出 |
| 09:32:03 |
4.67 |
129 |
14497 |
买入 |
| 09:32:06 |
4.68 |
64 |
14561 |
买入 |
| 09:32:09 |
4.67 |
67 |
14628 |
卖出 |
| 09:32:12 |
4.67 |
313 |
14941 |
卖出 |
| 09:32:18 |
4.67 |
298 |
15239 |
买入 |
| 09:32:21 |
4.67 |
1 |
15240 |
买入 |
| 09:32:24 |
4.67 |
214 |
15454 |
买入 |
| 09:32:27 |
4.67 |
532 |
15986 |
买入 |
| 09:32:33 |
4.67 |
36 |
16022 |
买入 |
| 09:32:36 |
4.66 |
60 |
16082 |
卖出 |
| 09:32:42 |
4.66 |
295 |
16377 |
卖出 |
| 09:32:45 |
4.67 |
4 |
16381 |
买入 |
| 09:32:48 |
4.67 |
48 |
16429 |
买入 |
| 09:32:51 |
4.66 |
170 |
16599 |
卖出 |
| 09:32:54 |
4.66 |
71 |
16670 |
卖出 |
| 09:32:57 |
4.67 |
75 |
16745 |
买入 |
| 09:33:00 |
4.67 |
8 |
16753 |
买入 |
| 09:33:03 |
4.67 |
225 |
16978 |
买入 |
| 09:33:06 |
4.67 |
84 |
17062 |
买入 |
| 09:33:09 |
4.67 |
83 |
17145 |
买入 |
| 09:33:12 |
4.67 |
52 |
17197 |
买入 |
| 09:33:15 |
4.67 |
145 |
17342 |
买入 |
| 09:33:18 |
4.67 |
12 |
17354 |
买入 |
| 09:33:21 |
4.67 |
2 |
17356 |
买入 |
| 09:33:24 |
4.67 |
91 |
17447 |
买入 |
| 09:33:27 |
4.67 |
2 |
17449 |
买入 |
| 09:33:30 |
4.67 |
54 |
17503 |
买入 |
| 09:33:33 |
4.67 |
2 |
17505 |
买入 |
| 09:33:36 |
4.66 |
97 |
17602 |
卖出 |
| 09:33:39 |
4.66 |
122 |
17724 |
卖出 |
| 09:33:42 |
4.67 |
77 |
17801 |
买入 |
| 09:33:45 |
4.67 |
46 |
17847 |
买入 |
| 09:33:48 |
4.67 |
50 |
17897 |
买入 |
| 09:33:51 |
4.67 |
3 |
17900 |
买入 |
| 09:33:54 |
4.66 |
1187 |
19087 |
卖出 |
| 09:33:57 |
4.67 |
23 |
19110 |
买入 |
| 09:34:00 |
4.66 |
54 |
19164 |
卖出 |
| 09:34:03 |
4.66 |
251 |
19415 |
卖出 |
| 09:34:06 |
4.67 |
39 |
19454 |
买入 |
| 09:34:12 |
4.67 |
116 |
19570 |
买入 |
| 09:34:15 |
4.67 |
42 |
19612 |
买入 |
| 09:34:18 |
4.67 |
23 |
19635 |
买入 |
| 09:34:21 |
4.67 |
100 |
19735 |
买入 |
| 09:34:24 |
4.67 |
312 |
20047 |
买入 |
| 09:34:27 |
4.67 |
11 |
20058 |
买入 |
| 09:34:30 |
4.67 |
26 |
20084 |
买入 |
| 09:34:33 |
4.67 |
42 |
20126 |
买入 |
| 09:34:36 |
4.67 |
307 |
20433 |
买入 |
| 09:34:42 |
4.67 |
44 |
20477 |
买入 |
| 09:34:45 |
4.67 |
12 |
20489 |
买入 |
| 09:34:48 |
4.67 |
2 |
20491 |
买入 |
| 09:34:51 |
4.67 |
4 |
20495 |
买入 |
| 09:34:54 |
4.67 |
22 |
20517 |
买入 |
| 09:34:57 |
4.67 |
4 |
20521 |
买入 |
| 09:35:00 |
4.67 |
5 |
20526 |
买入 |
| 09:35:03 |
4.67 |
4 |
20530 |
买入 |
| 09:35:06 |
4.67 |
60 |
20590 |
买入 |
| 09:35:09 |
4.67 |
51 |
20641 |
买入 |
| 09:35:12 |
4.67 |
1495 |
22136 |
买入 |
| 09:35:15 |
4.67 |
144 |
22280 |
买入 |
| 09:35:18 |
4.67 |
198 |
22478 |
买入 |
| 09:35:21 |
4.67 |
19 |
22497 |
买入 |
| 09:35:24 |
4.67 |
458 |
22955 |
买入 |
| 09:35:27 |
4.67 |
294 |
23249 |
买入 |
| 09:35:30 |
4.67 |
1200 |
24449 |
买入 |
| 09:35:33 |
4.67 |
43 |
24492 |
卖出 |
| 09:35:36 |
4.68 |
20 |
24512 |
买入 |
| 09:35:39 |
4.67 |
4 |
24516 |
卖出 |
| 09:35:42 |
4.68 |
1 |
24517 |
买入 |
| 09:35:45 |
4.68 |
20 |
24537 |
买入 |
| 09:35:48 |
4.68 |
19 |
24556 |
买入 |
| 09:35:51 |
4.67 |
189 |
24745 |
卖出 |
| 09:35:54 |
4.68 |
2 |
24747 |
买入 |
| 09:35:57 |
4.67 |
9 |
24756 |
卖出 |
| 09:36:00 |
4.68 |
2 |
24758 |
买入 |
| 09:36:03 |
4.68 |
403 |
25161 |
买入 |
| 09:36:09 |
4.68 |
29 |
25190 |
买入 |
| 09:36:12 |
4.68 |
28 |
25218 |
买入 |
| 09:36:15 |
4.68 |
424 |
25642 |
买入 |
| 09:36:18 |
4.67 |
81 |
25723 |
卖出 |
| 09:36:21 |
4.68 |
27 |
25750 |
买入 |
| 09:36:24 |
4.68 |
4 |
25754 |
买入 |
| 09:36:27 |
4.68 |
49 |
25803 |
买入 |
| 09:36:30 |
4.68 |
500 |
26303 |
买入 |
| 09:36:36 |
4.68 |
2 |
26305 |
买入 |
| 09:36:45 |
4.68 |
342 |
26647 |
买入 |
| 09:36:48 |
4.68 |
61 |
26708 |
买入 |
| 09:36:51 |
4.68 |
296 |
27004 |
买入 |
| 09:36:54 |
4.68 |
9 |
27013 |
买入 |
| 09:36:57 |
4.68 |
221 |
27234 |
买入 |
| 09:37:00 |
4.67 |
1880 |
29114 |
卖出 |
| 09:37:03 |
4.67 |
32 |
29146 |
卖出 |
| 09:37:06 |
4.67 |
151 |
29297 |
卖出 |
| 09:37:09 |
4.68 |
64 |
29361 |
买入 |
| 09:37:12 |
4.66 |
127 |
29488 |
卖出 |
| 09:37:15 |
4.68 |
2 |
29490 |
买入 |
| 09:37:18 |
4.67 |
1 |
29491 |
卖出 |
| 09:37:21 |
4.67 |
12 |
29503 |
卖出 |
| 09:37:24 |
4.67 |
137 |
29640 |
卖出 |
| 09:37:27 |
4.68 |
8 |
29648 |
买入 |
| 09:37:30 |
4.68 |
6 |
29654 |
买入 |
| 09:37:33 |
4.67 |
33 |
29687 |
卖出 |
| 09:37:36 |
4.67 |
22 |
29709 |
卖出 |
| 09:37:39 |
4.68 |
7 |
29716 |
买入 |
| 09:37:42 |
4.68 |
3 |
29719 |
买入 |
| 09:37:45 |
4.67 |
124 |
29843 |
卖出 |
| 09:37:48 |
4.67 |
8 |
29851 |
卖出 |
| 09:37:51 |
4.68 |
6 |
29857 |
买入 |
| 09:37:54 |
4.67 |
69 |
29926 |
卖出 |
| 09:38:00 |
4.68 |
125 |
30051 |
买入 |
| 09:38:03 |
4.68 |
50 |
30101 |
买入 |
| 09:38:06 |
4.68 |
10 |
30111 |
买入 |
| 09:38:12 |
4.67 |
132 |
30243 |
卖出 |
| 09:38:15 |
4.68 |
12 |
30255 |
买入 |
| 09:38:18 |
4.68 |
4 |
30259 |
买入 |
| 09:38:21 |
4.68 |
78 |
30337 |
买入 |
| 09:38:24 |
4.67 |
40 |
30377 |
卖出 |
| 09:38:27 |
4.68 |
2 |
30379 |
买入 |
| 09:38:30 |
4.68 |
2 |
30381 |
买入 |
| 09:38:33 |
4.67 |
82 |
30463 |
卖出 |
| 09:38:36 |
4.67 |
5 |
30468 |
卖出 |
| 09:38:39 |
4.68 |
5 |
30473 |
买入 |
| 09:38:42 |
4.68 |
2 |
30475 |
买入 |
| 09:38:45 |
4.68 |
2 |
30477 |
买入 |
| 09:38:48 |
4.67 |
3 |
30480 |
卖出 |
| 09:38:51 |
4.68 |
30 |
30510 |
买入 |
| 09:38:57 |
4.68 |
2 |
30512 |
买入 |
| 09:39:00 |
4.68 |
104 |
30616 |
买入 |
| 09:39:03 |
4.67 |
40 |
30656 |
卖出 |
| 09:39:06 |
4.68 |
6 |
30662 |
买入 |
| 09:39:09 |
4.68 |
202 |
30864 |
买入 |
| 09:39:12 |
4.68 |
164 |
31028 |
买入 |
| 09:39:15 |
4.68 |
11 |
31039 |
买入 |
| 09:39:18 |
4.68 |
240 |
31279 |
买入 |
| 09:39:21 |
4.68 |
6 |
31285 |
买入 |
| 09:39:24 |
4.68 |
110 |
31395 |
买入 |
| 09:39:27 |
4.68 |
72 |
31467 |
买入 |
| 09:39:30 |
4.68 |
313 |
31780 |
买入 |
| 09:39:33 |
4.68 |
202 |
31982 |
买入 |
| 09:39:36 |
4.68 |
19 |
32001 |
买入 |
| 09:39:39 |
4.68 |
6 |
32007 |
买入 |
| 09:39:42 |
4.68 |
152 |
32159 |
买入 |
| 09:39:45 |
4.68 |
547 |
32706 |
买入 |
| 09:39:48 |
4.68 |
26 |
32732 |
买入 |
| 09:39:51 |
4.68 |
504 |
33236 |
买入 |
| 09:39:54 |
4.68 |
383 |
33619 |
买入 |
| 09:39:57 |
4.68 |
290 |
33909 |
买入 |
| 09:40:00 |
4.68 |
24 |
33933 |
买入 |
| 09:40:03 |
4.68 |
322 |
34255 |
买入 |
| 09:40:06 |
4.69 |
1264 |
35519 |
买入 |
| 09:40:09 |
4.69 |
8 |
35527 |
买入 |
| 09:40:12 |
4.69 |
9 |
35536 |
买入 |
| 09:40:15 |
4.68 |
51 |
35587 |
卖出 |
| 09:40:18 |
4.69 |
54 |
35641 |
买入 |
| 09:40:21 |
4.69 |
38 |
35679 |
买入 |
| 09:40:24 |
4.68 |
20 |
35699 |
卖出 |
| 09:40:27 |
4.69 |
12 |
35711 |
买入 |
| 09:40:30 |
4.69 |
168 |
35879 |
买入 |
| 09:40:33 |
4.69 |
24 |
35903 |
买入 |
| 09:40:36 |
4.69 |
36 |
35939 |
买入 |
| 09:40:42 |
4.69 |
122 |
36061 |
买入 |
| 09:40:48 |
4.69 |
4 |
36065 |
买入 |
| 09:40:51 |
4.69 |
17 |
36082 |
买入 |
| 09:40:54 |
4.69 |
331 |
36413 |
买入 |
| 09:40:57 |
4.69 |
55 |
36468 |
买入 |
| 09:41:00 |
4.69 |
131 |
36599 |
买入 |
| 09:41:03 |
4.68 |
85 |
36684 |
卖出 |
| 09:41:06 |
4.69 |
110 |
36794 |
买入 |
| 09:41:09 |
4.69 |
153 |
36947 |
买入 |
| 09:41:15 |
4.69 |
2013 |
38960 |
买入 |
| 09:41:18 |
4.69 |
198 |
39158 |
买入 |
| 09:41:24 |
4.69 |
255 |
39413 |
买入 |
| 09:41:27 |
4.69 |
130 |
39543 |
买入 |
| 09:41:30 |
4.69 |
2 |
39545 |
买入 |
| 09:41:33 |
4.69 |
14 |
39559 |
买入 |
| 09:41:36 |
4.69 |
1682 |
41241 |
买入 |
| 09:41:39 |
4.69 |
12 |
41253 |
买入 |
| 09:41:42 |
4.69 |
134 |
41387 |
买入 |
| 09:41:45 |
4.69 |
16 |
41403 |
买入 |
| 09:41:48 |
4.69 |
22 |
41425 |
买入 |
| 09:41:51 |
4.69 |
23 |
41448 |
买入 |
| 09:41:54 |
4.69 |
2 |
41450 |
买入 |
| 09:42:00 |
4.69 |
17 |
41467 |
买入 |
| 09:42:03 |
4.69 |
26 |
41493 |
买入 |
| 09:42:06 |
4.69 |
25 |
41518 |
买入 |
| 09:42:09 |
4.69 |
6 |
41524 |
买入 |
| 09:42:15 |
4.69 |
161 |
41685 |
买入 |
| 09:42:18 |
4.69 |
21 |
41706 |
买入 |
| 09:42:21 |
4.68 |
87 |
41793 |
卖出 |
| 09:42:27 |
4.69 |
1126 |
42919 |
买入 |
| 09:42:30 |
4.69 |
78 |
42997 |
买入 |
| 09:42:33 |
4.69 |
7 |
43004 |
买入 |
| 09:42:36 |
4.69 |
2 |
43006 |
买入 |
| 09:42:42 |
4.69 |
33 |
43039 |
买入 |
| 09:42:45 |
4.69 |
18 |
43057 |
买入 |
| 09:42:51 |
4.68 |
22 |
43079 |
卖出 |
| 09:42:54 |
4.69 |
33 |
43112 |
买入 |
| 09:43:00 |
4.69 |
10 |
43122 |
买入 |
| 09:43:09 |
4.69 |
3644 |
46766 |
买入 |
| 09:43:12 |
4.69 |
10 |
46776 |
买入 |
| 09:43:15 |
4.69 |
40 |
46816 |
买入 |
| 09:43:18 |
4.69 |
114 |
46930 |
买入 |
| 09:43:21 |
4.69 |
196 |
47126 |
买入 |
| 09:43:24 |
4.69 |
2 |
47128 |
买入 |
| 09:43:27 |
4.69 |
81 |
47209 |
买入 |
| 09:43:30 |
4.69 |
20 |
47229 |
买入 |
| 09:43:33 |
4.69 |
62 |
47291 |
买入 |
| 09:43:36 |
4.69 |
617 |
47908 |
买入 |
| 09:43:39 |
4.69 |
76 |
47984 |
卖出 |
| 09:43:42 |
4.7 |
1066 |
49050 |
买入 |
| 09:43:45 |
4.69 |
44 |
49094 |
卖出 |
| 09:43:54 |
4.7 |
125 |
49219 |
买入 |
| 09:44:00 |
4.7 |
88 |
49307 |
买入 |
| 09:44:03 |
4.7 |
189 |
49496 |
买入 |
| 09:44:09 |
4.7 |
83 |
49579 |
买入 |
| 09:44:12 |
4.7 |
311 |
49890 |
买入 |
| 09:44:18 |
4.69 |
23 |
49913 |
卖出 |
| 09:44:21 |
4.7 |
50 |
49963 |
买入 |
| 09:44:24 |
4.69 |
11 |
49974 |
卖出 |
| 09:44:27 |
4.7 |
30 |
50004 |
买入 |
| 09:44:30 |
4.7 |
28 |
50032 |
买入 |
| 09:44:33 |
4.69 |
165 |
50197 |
卖出 |
| 09:44:39 |
4.7 |
167 |
50364 |
买入 |
| 09:44:42 |
4.7 |
492 |
50856 |
买入 |
| 09:44:45 |
4.7 |
192 |
51048 |
买入 |
| 09:44:48 |
4.7 |
961 |
52009 |
买入 |
| 09:44:51 |
4.7 |
302 |
52311 |
买入 |
| 09:44:57 |
4.69 |
20 |
52331 |
卖出 |
| 09:45:00 |
4.69 |
100 |
52431 |
卖出 |
| 09:45:03 |
4.7 |
388 |
52819 |
买入 |
| 09:45:06 |
4.7 |
227 |
53046 |
买入 |