中铁装配[300374]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.62 |
62 |
62 |
集合竞价 |
| 09:15:12 |
16.45 |
92 |
92 |
集合竞价 |
| 09:15:48 |
16.45 |
98 |
98 |
集合竞价 |
| 09:16:33 |
16.51 |
102 |
102 |
集合竞价 |
| 09:16:42 |
16.56 |
113 |
113 |
集合竞价 |
| 09:17:09 |
16.56 |
117 |
117 |
集合竞价 |
| 09:17:36 |
16.56 |
117 |
117 |
集合竞价 |
| 09:17:45 |
16.7 |
144 |
144 |
集合竞价 |
| 09:17:54 |
16.85 |
165 |
165 |
集合竞价 |
| 09:18:30 |
16.9 |
196 |
196 |
集合竞价 |
| 09:18:39 |
16.85 |
196 |
196 |
集合竞价 |
| 09:18:48 |
17 |
314 |
314 |
集合竞价 |
| 09:18:57 |
17 |
314 |
314 |
集合竞价 |
| 09:19:06 |
16.89 |
237 |
237 |
集合竞价 |
| 09:19:15 |
16.85 |
175 |
175 |
集合竞价 |
| 09:19:24 |
16.7 |
188 |
188 |
集合竞价 |
| 09:19:33 |
16.85 |
188 |
188 |
集合竞价 |
| 09:19:42 |
16.65 |
175 |
175 |
集合竞价 |
| 09:19:51 |
16.85 |
175 |
175 |
集合竞价 |
| 09:20:00 |
16.84 |
175 |
175 |
集合竞价 |
| 09:20:03 |
16.84 |
176 |
176 |
集合竞价 |
| 09:20:12 |
16.85 |
276 |
276 |
集合竞价 |
| 09:20:21 |
16.85 |
276 |
276 |
集合竞价 |
| 09:20:30 |
16.85 |
276 |
276 |
集合竞价 |
| 09:20:48 |
16.85 |
276 |
276 |
集合竞价 |
| 09:20:57 |
16.84 |
276 |
276 |
集合竞价 |
| 09:21:06 |
16.84 |
276 |
276 |
集合竞价 |
| 09:21:15 |
16.83 |
276 |
276 |
集合竞价 |
| 09:21:24 |
16.83 |
288 |
288 |
集合竞价 |
| 09:21:33 |
16.82 |
288 |
288 |
集合竞价 |
| 09:21:42 |
16.7 |
288 |
288 |
集合竞价 |
| 09:21:51 |
16.7 |
298 |
298 |
集合竞价 |
| 09:22:00 |
16.7 |
302 |
302 |
集合竞价 |
| 09:22:09 |
16.6 |
324 |
324 |
集合竞价 |
| 09:22:18 |
16.63 |
329 |
329 |
集合竞价 |
| 09:22:36 |
16.6 |
333 |
333 |
集合竞价 |
| 09:22:45 |
16.6 |
341 |
341 |
集合竞价 |
| 09:22:54 |
16.56 |
341 |
341 |
集合竞价 |
| 09:23:03 |
16.56 |
344 |
344 |
集合竞价 |
| 09:23:12 |
16.6 |
437 |
437 |
集合竞价 |
| 09:23:21 |
16.56 |
438 |
438 |
集合竞价 |
| 09:23:30 |
16.56 |
438 |
438 |
集合竞价 |
| 09:23:39 |
16.56 |
442 |
442 |
集合竞价 |
| 09:23:48 |
16.51 |
452 |
452 |
集合竞价 |
| 09:23:57 |
16.51 |
462 |
462 |
集合竞价 |
| 09:24:06 |
16.51 |
485 |
485 |
集合竞价 |
| 09:24:15 |
16.5 |
544 |
544 |
集合竞价 |
| 09:24:24 |
16.5 |
586 |
586 |
集合竞价 |
| 09:24:33 |
16.47 |
604 |
604 |
集合竞价 |
| 09:24:42 |
16.35 |
721 |
721 |
集合竞价 |
| 09:24:51 |
16.33 |
820 |
820 |
集合竞价 |
| 09:25:00 |
16.47 |
1192 |
1192 |
集合竞价 |
| 09:25:03 |
16.5 |
1279 |
2471 |
卖出 |
| 09:30:03 |
16.55 |
658 |
3129 |
买入 |
| 09:30:06 |
16.54 |
541 |
3670 |
卖出 |
| 09:30:09 |
16.55 |
32 |
3702 |
卖出 |
| 09:30:12 |
16.58 |
4 |
3706 |
买入 |
| 09:30:15 |
16.55 |
85 |
3791 |
卖出 |
| 09:30:18 |
16.55 |
124 |
3915 |
卖出 |
| 09:30:21 |
16.58 |
203 |
4118 |
买入 |
| 09:30:24 |
16.58 |
115 |
4233 |
卖出 |
| 09:30:27 |
16.6 |
37 |
4270 |
买入 |
| 09:30:30 |
16.62 |
61 |
4331 |
买入 |
| 09:30:33 |
16.59 |
283 |
4614 |
卖出 |
| 09:30:36 |
16.59 |
77 |
4691 |
买入 |
| 09:30:39 |
16.56 |
198 |
4889 |
卖出 |
| 09:30:42 |
16.56 |
56 |
4945 |
买入 |
| 09:30:45 |
16.45 |
401 |
5346 |
卖出 |
| 09:30:48 |
16.42 |
192 |
5538 |
卖出 |
| 09:30:51 |
16.44 |
102 |
5640 |
买入 |
| 09:30:54 |
16.32 |
207 |
5847 |
卖出 |
| 09:30:57 |
16.4 |
409 |
6256 |
买入 |
| 09:31:00 |
16.33 |
586 |
6842 |
卖出 |
| 09:31:03 |
16.33 |
210 |
7052 |
买入 |
| 09:31:06 |
16.21 |
592 |
7644 |
卖出 |
| 09:31:09 |
16.28 |
131 |
7775 |
买入 |
| 09:31:12 |
16.24 |
32 |
7807 |
卖出 |
| 09:31:15 |
16.2 |
37 |
7844 |
卖出 |
| 09:31:18 |
16.23 |
139 |
7983 |
买入 |
| 09:31:21 |
16.23 |
57 |
8040 |
买入 |
| 09:31:24 |
16.16 |
678 |
8718 |
卖出 |
| 09:31:27 |
16.28 |
200 |
8918 |
买入 |
| 09:31:30 |
16.22 |
247 |
9165 |
卖出 |
| 09:31:33 |
16.17 |
312 |
9477 |
卖出 |
| 09:31:36 |
16.25 |
282 |
9759 |
卖出 |
| 09:31:39 |
16.3 |
453 |
10212 |
买入 |
| 09:31:42 |
16.26 |
351 |
10563 |
卖出 |
| 09:31:45 |
16.32 |
135 |
10698 |
买入 |
| 09:31:48 |
16.31 |
62 |
10760 |
卖出 |
| 09:31:51 |
16.29 |
106 |
10866 |
卖出 |
| 09:31:54 |
16.33 |
27 |
10893 |
买入 |
| 09:31:57 |
16.32 |
119 |
11012 |
卖出 |
| 09:32:00 |
16.31 |
98 |
11110 |
卖出 |
| 09:32:03 |
16.34 |
232 |
11342 |
买入 |
| 09:32:06 |
16.36 |
10 |
11352 |
买入 |
| 09:32:09 |
16.34 |
55 |
11407 |
卖出 |
| 09:32:12 |
16.36 |
83 |
11490 |
买入 |
| 09:32:15 |
16.38 |
81 |
11571 |
买入 |
| 09:32:18 |
16.35 |
113 |
11684 |
卖出 |
| 09:32:21 |
16.34 |
182 |
11866 |
卖出 |
| 09:32:24 |
16.33 |
251 |
12117 |
卖出 |
| 09:32:27 |
16.3 |
134 |
12251 |
卖出 |
| 09:32:30 |
16.32 |
78 |
12329 |
买入 |
| 09:32:33 |
16.29 |
114 |
12443 |
卖出 |
| 09:32:36 |
16.29 |
132 |
12575 |
买入 |
| 09:32:39 |
16.3 |
54 |
12629 |
买入 |
| 09:32:42 |
16.3 |
54 |
12683 |
卖出 |
| 09:32:45 |
16.29 |
40 |
12723 |
卖出 |
| 09:32:48 |
16.34 |
57 |
12780 |
买入 |
| 09:32:51 |
16.28 |
32 |
12812 |
卖出 |
| 09:32:54 |
16.28 |
156 |
12968 |
卖出 |
| 09:32:57 |
16.28 |
38 |
13006 |
卖出 |
| 09:33:00 |
16.28 |
64 |
13070 |
卖出 |
| 09:33:03 |
16.28 |
359 |
13429 |
卖出 |
| 09:33:06 |
16.27 |
142 |
13571 |
卖出 |
| 09:33:09 |
16.24 |
163 |
13734 |
卖出 |
| 09:33:12 |
16.23 |
32 |
13766 |
卖出 |
| 09:33:15 |
16.24 |
15 |
13781 |
买入 |
| 09:33:18 |
16.21 |
106 |
13887 |
卖出 |
| 09:33:21 |
16.22 |
100 |
13987 |
买入 |
| 09:33:24 |
16.21 |
496 |
14483 |
卖出 |
| 09:33:27 |
16.26 |
61 |
14544 |
买入 |
| 09:33:30 |
16.21 |
306 |
14850 |
卖出 |
| 09:33:33 |
16.21 |
211 |
15061 |
卖出 |
| 09:33:36 |
16.25 |
35 |
15096 |
买入 |
| 09:33:39 |
16.24 |
444 |
15540 |
卖出 |
| 09:33:42 |
16.28 |
148 |
15688 |
买入 |
| 09:33:45 |
16.25 |
87 |
15775 |
卖出 |
| 09:33:48 |
16.25 |
183 |
15958 |
卖出 |
| 09:33:51 |
16.25 |
190 |
16148 |
卖出 |
| 09:33:54 |
16.24 |
312 |
16460 |
卖出 |
| 09:33:57 |
16.26 |
73 |
16533 |
买入 |
| 09:34:00 |
16.26 |
79 |
16612 |
卖出 |
| 09:34:03 |
16.25 |
5 |
16617 |
卖出 |
| 09:34:06 |
16.26 |
116 |
16733 |
买入 |
| 09:34:09 |
16.28 |
91 |
16824 |
买入 |
| 09:34:12 |
16.34 |
107 |
16931 |
买入 |
| 09:34:15 |
16.28 |
288 |
17219 |
卖出 |
| 09:34:18 |
16.39 |
140 |
17359 |
买入 |
| 09:34:21 |
16.41 |
42 |
17401 |
买入 |
| 09:34:24 |
16.44 |
146 |
17547 |
买入 |
| 09:34:27 |
16.43 |
10 |
17557 |
卖出 |
| 09:34:30 |
16.38 |
30 |
17587 |
卖出 |
| 09:34:33 |
16.38 |
33 |
17620 |
卖出 |
| 09:34:36 |
16.41 |
52 |
17672 |
买入 |
| 09:34:39 |
16.46 |
128 |
17800 |
买入 |
| 09:34:42 |
16.43 |
59 |
17859 |
卖出 |
| 09:34:45 |
16.43 |
18 |
17877 |
买入 |
| 09:34:48 |
16.44 |
52 |
17929 |
买入 |
| 09:34:51 |
16.45 |
49 |
17978 |
买入 |
| 09:34:54 |
16.44 |
14 |
17992 |
卖出 |
| 09:34:57 |
16.5 |
123 |
18115 |
买入 |
| 09:35:00 |
16.53 |
88 |
18203 |
买入 |
| 09:35:03 |
16.5 |
59 |
18262 |
买入 |
| 09:35:06 |
16.53 |
62 |
18324 |
买入 |
| 09:35:09 |
16.44 |
150 |
18474 |
卖出 |
| 09:35:12 |
16.47 |
320 |
18794 |
买入 |
| 09:35:15 |
16.44 |
64 |
18858 |
卖出 |
| 09:35:18 |
16.47 |
41 |
18899 |
买入 |
| 09:35:21 |
16.44 |
142 |
19041 |
卖出 |
| 09:35:24 |
16.42 |
17 |
19058 |
卖出 |
| 09:35:27 |
16.43 |
284 |
19342 |
买入 |
| 09:35:30 |
16.48 |
80 |
19422 |
买入 |
| 09:35:33 |
16.48 |
40 |
19462 |
买入 |
| 09:35:36 |
16.46 |
43 |
19505 |
买入 |
| 09:35:39 |
16.45 |
191 |
19696 |
卖出 |
| 09:35:42 |
16.46 |
248 |
19944 |
卖出 |
| 09:35:45 |
16.46 |
127 |
20071 |
卖出 |
| 09:35:48 |
16.44 |
293 |
20364 |
卖出 |
| 09:35:51 |
16.43 |
53 |
20417 |
卖出 |
| 09:35:54 |
16.44 |
22 |
20439 |
买入 |
| 09:35:57 |
16.45 |
24 |
20463 |
买入 |
| 09:36:00 |
16.42 |
20 |
20483 |
卖出 |
| 09:36:03 |
16.44 |
10 |
20493 |
卖出 |
| 09:36:06 |
16.44 |
631 |
21124 |
卖出 |
| 09:36:09 |
16.42 |
100 |
21224 |
卖出 |
| 09:36:12 |
16.42 |
3 |
21227 |
买入 |
| 09:36:15 |
16.42 |
28 |
21255 |
买入 |
| 09:36:18 |
16.4 |
35 |
21290 |
卖出 |
| 09:36:24 |
16.42 |
334 |
21624 |
买入 |
| 09:36:27 |
16.44 |
149 |
21773 |
买入 |
| 09:36:30 |
16.43 |
195 |
21968 |
卖出 |
| 09:36:33 |
16.51 |
463 |
22431 |
买入 |
| 09:36:36 |
16.51 |
2 |
22433 |
买入 |
| 09:36:39 |
16.53 |
77 |
22510 |
买入 |
| 09:36:42 |
16.55 |
10 |
22520 |
买入 |
| 09:36:45 |
16.55 |
77 |
22597 |
买入 |
| 09:36:48 |
16.65 |
183 |
22780 |
买入 |
| 09:36:51 |
16.62 |
6 |
22786 |
卖出 |
| 09:36:54 |
16.65 |
17 |
22803 |
买入 |
| 09:36:57 |
16.65 |
45 |
22848 |
买入 |
| 09:37:00 |
16.67 |
245 |
23093 |
买入 |
| 09:37:03 |
16.7 |
124 |
23217 |
买入 |
| 09:37:06 |
16.7 |
202 |
23419 |
买入 |
| 09:37:09 |
16.65 |
574 |
23993 |
卖出 |
| 09:37:12 |
16.68 |
163 |
24156 |
买入 |
| 09:37:15 |
16.69 |
180 |
24336 |
买入 |
| 09:37:18 |
16.68 |
14 |
24350 |
卖出 |
| 09:37:21 |
16.66 |
52 |
24402 |
卖出 |
| 09:37:24 |
16.69 |
97 |
24499 |
买入 |
| 09:37:27 |
16.68 |
69 |
24568 |
卖出 |
| 09:37:30 |
16.69 |
27 |
24595 |
买入 |
| 09:37:33 |
16.69 |
163 |
24758 |
买入 |
| 09:37:36 |
16.69 |
175 |
24933 |
买入 |
| 09:37:39 |
16.65 |
174 |
25107 |
卖出 |
| 09:37:42 |
16.66 |
33 |
25140 |
买入 |
| 09:37:45 |
16.67 |
62 |
25202 |
买入 |
| 09:37:48 |
16.65 |
7 |
25209 |
卖出 |
| 09:37:51 |
16.63 |
98 |
25307 |
卖出 |
| 09:37:54 |
16.63 |
107 |
25414 |
买入 |
| 09:37:57 |
16.68 |
97 |
25511 |
买入 |
| 09:38:00 |
16.65 |
81 |
25592 |
卖出 |
| 09:38:03 |
16.62 |
98 |
25690 |
卖出 |
| 09:38:06 |
16.7 |
148 |
25838 |
买入 |
| 09:38:09 |
16.69 |
111 |
25949 |
卖出 |
| 09:38:12 |
16.69 |
15 |
25964 |
卖出 |
| 09:38:15 |
16.68 |
38 |
26002 |
卖出 |
| 09:38:18 |
16.71 |
53 |
26055 |
买入 |
| 09:38:21 |
16.69 |
147 |
26202 |
卖出 |
| 09:38:24 |
16.65 |
10 |
26212 |
卖出 |
| 09:38:27 |
16.68 |
300 |
26512 |
买入 |
| 09:38:30 |
16.69 |
65 |
26577 |
买入 |
| 09:38:33 |
16.69 |
110 |
26687 |
卖出 |
| 09:38:36 |
16.69 |
57 |
26744 |
买入 |
| 09:38:39 |
16.67 |
3 |
26747 |
卖出 |
| 09:38:42 |
16.69 |
54 |
26801 |
买入 |
| 09:38:45 |
16.65 |
34 |
26835 |
卖出 |
| 09:38:48 |
16.6 |
209 |
27044 |
卖出 |
| 09:38:51 |
16.6 |
13 |
27057 |
卖出 |
| 09:38:54 |
16.6 |
59 |
27116 |
卖出 |
| 09:38:57 |
16.6 |
280 |
27396 |
卖出 |
| 09:39:00 |
16.6 |
14 |
27410 |
买入 |
| 09:39:03 |
16.6 |
3 |
27413 |
买入 |
| 09:39:06 |
16.58 |
2 |
27415 |
卖出 |
| 09:39:09 |
16.54 |
48 |
27463 |
卖出 |
| 09:39:12 |
16.55 |
5 |
27468 |
买入 |
| 09:39:15 |
16.59 |
183 |
27651 |
买入 |
| 09:39:18 |
16.55 |
68 |
27719 |
卖出 |
| 09:39:21 |
16.56 |
19 |
27738 |
买入 |
| 09:39:24 |
16.55 |
77 |
27815 |
卖出 |
| 09:39:27 |
16.53 |
17 |
27832 |
卖出 |
| 09:39:30 |
16.55 |
1 |
27833 |
买入 |
| 09:39:33 |
16.55 |
17 |
27850 |
买入 |
| 09:39:36 |
16.51 |
54 |
27904 |
卖出 |
| 09:39:39 |
16.51 |
1 |
27905 |
卖出 |
| 09:39:42 |
16.53 |
47 |
27952 |
买入 |
| 09:39:45 |
16.53 |
21 |
27973 |
买入 |
| 09:39:48 |
16.53 |
1 |
27974 |
买入 |
| 09:39:51 |
16.53 |
16 |
27990 |
买入 |
| 09:39:54 |
16.52 |
28 |
28018 |
卖出 |
| 09:39:57 |
16.51 |
96 |
28114 |
卖出 |
| 09:40:00 |
16.52 |
33 |
28147 |
买入 |
| 09:40:03 |
16.53 |
2 |
28149 |
买入 |
| 09:40:06 |
16.55 |
200 |
28349 |
买入 |
| 09:40:09 |
16.56 |
1 |
28350 |
买入 |
| 09:40:12 |
16.56 |
105 |
28455 |
卖出 |
| 09:40:15 |
16.58 |
14 |
28469 |
买入 |
| 09:40:18 |
16.58 |
4 |
28473 |
卖出 |
| 09:40:21 |
16.58 |
28 |
28501 |
卖出 |
| 09:40:24 |
16.6 |
13 |
28514 |
买入 |
| 09:40:27 |
16.61 |
19 |
28533 |
买入 |
| 09:40:30 |
16.61 |
36 |
28569 |
卖出 |
| 09:40:33 |
16.6 |
59 |
28628 |
卖出 |
| 09:40:36 |
16.6 |
256 |
28884 |
买入 |
| 09:40:39 |
16.62 |
125 |
29009 |
买入 |
| 09:40:42 |
16.55 |
136 |
29145 |
卖出 |
| 09:40:45 |
16.6 |
274 |
29419 |
买入 |
| 09:40:51 |
16.55 |
2 |
29421 |
卖出 |
| 09:40:54 |
16.6 |
9 |
29430 |
买入 |
| 09:41:00 |
16.6 |
18 |
29448 |
买入 |
| 09:41:03 |
16.55 |
2 |
29450 |
卖出 |
| 09:41:06 |
16.6 |
13 |
29463 |
买入 |
| 09:41:09 |
16.6 |
31 |
29494 |
买入 |
| 09:41:12 |
16.6 |
23 |
29517 |
卖出 |
| 09:41:15 |
16.59 |
5 |
29522 |
卖出 |
| 09:41:18 |
16.59 |
16 |
29538 |
卖出 |
| 09:41:21 |
16.6 |
44 |
29582 |
买入 |
| 09:41:24 |
16.6 |
3 |
29585 |
买入 |
| 09:41:27 |
16.55 |
119 |
29704 |
卖出 |
| 09:41:30 |
16.55 |
26 |
29730 |
卖出 |
| 09:41:33 |
16.54 |
222 |
29952 |
卖出 |
| 09:41:36 |
16.54 |
11 |
29963 |
买入 |
| 09:41:45 |
16.48 |
68 |
30031 |
卖出 |
| 09:41:48 |
16.46 |
25 |
30056 |
卖出 |
| 09:41:51 |
16.53 |
19 |
30075 |
卖出 |
| 09:41:54 |
16.53 |
11 |
30086 |
买入 |
| 09:41:57 |
16.49 |
44 |
30130 |
卖出 |
| 09:42:06 |
16.47 |
47 |
30177 |
卖出 |
| 09:42:09 |
16.47 |
3 |
30180 |
买入 |
| 09:42:12 |
16.46 |
24 |
30204 |
卖出 |
| 09:42:18 |
16.46 |
44 |
30248 |
卖出 |
| 09:42:21 |
16.46 |
24 |
30272 |
卖出 |
| 09:42:24 |
16.45 |
58 |
30330 |
卖出 |
| 09:42:27 |
16.45 |
237 |
30567 |
卖出 |
| 09:42:30 |
16.45 |
70 |
30637 |
卖出 |
| 09:42:33 |
16.45 |
11 |
30648 |
买入 |
| 09:42:36 |
16.45 |
26 |
30674 |
买入 |
| 09:42:39 |
16.46 |
3 |
30677 |
买入 |
| 09:42:42 |
16.45 |
11 |
30688 |
卖出 |
| 09:42:45 |
16.44 |
43 |
30731 |
卖出 |