中国铁建[601186]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.52 |
207 |
207 |
集合竞价 |
| 09:15:05 |
11.35 |
329 |
329 |
集合竞价 |
| 09:15:08 |
11.29 |
444 |
444 |
集合竞价 |
| 09:15:11 |
11.19 |
612 |
612 |
集合竞价 |
| 09:15:14 |
11.19 |
621 |
621 |
集合竞价 |
| 09:15:17 |
11.19 |
621 |
621 |
集合竞价 |
| 09:15:29 |
11.19 |
621 |
621 |
集合竞价 |
| 09:15:35 |
11.19 |
621 |
621 |
集合竞价 |
| 09:15:47 |
11.19 |
621 |
621 |
集合竞价 |
| 09:15:59 |
11.19 |
621 |
621 |
集合竞价 |
| 09:16:14 |
11.19 |
621 |
621 |
集合竞价 |
| 09:16:17 |
11.19 |
622 |
622 |
集合竞价 |
| 09:16:20 |
11.19 |
622 |
622 |
集合竞价 |
| 09:16:29 |
11.19 |
622 |
622 |
集合竞价 |
| 09:16:32 |
11.19 |
622 |
622 |
集合竞价 |
| 09:16:38 |
11.19 |
668 |
668 |
集合竞价 |
| 09:16:53 |
11.19 |
669 |
669 |
集合竞价 |
| 09:16:59 |
11.19 |
669 |
669 |
集合竞价 |
| 09:17:02 |
11.19 |
673 |
673 |
集合竞价 |
| 09:17:17 |
11.19 |
673 |
673 |
集合竞价 |
| 09:17:20 |
11.19 |
674 |
674 |
集合竞价 |
| 09:17:32 |
11.19 |
674 |
674 |
集合竞价 |
| 09:17:44 |
11.19 |
676 |
676 |
集合竞价 |
| 09:17:50 |
11.19 |
676 |
676 |
集合竞价 |
| 09:17:53 |
11.19 |
676 |
676 |
集合竞价 |
| 09:17:56 |
11.19 |
676 |
676 |
集合竞价 |
| 09:18:05 |
11.19 |
684 |
684 |
集合竞价 |
| 09:18:14 |
11.19 |
684 |
684 |
集合竞价 |
| 09:18:20 |
11.19 |
684 |
684 |
集合竞价 |
| 09:18:23 |
11.19 |
684 |
684 |
集合竞价 |
| 09:18:29 |
11.19 |
684 |
684 |
集合竞价 |
| 09:18:32 |
11.19 |
684 |
684 |
集合竞价 |
| 09:18:35 |
11.19 |
682 |
682 |
集合竞价 |
| 09:18:41 |
11.19 |
682 |
682 |
集合竞价 |
| 09:18:44 |
11.19 |
682 |
682 |
集合竞价 |
| 09:18:50 |
11.19 |
684 |
684 |
集合竞价 |
| 09:19:05 |
11.19 |
684 |
684 |
集合竞价 |
| 09:19:08 |
11.19 |
684 |
684 |
集合竞价 |
| 09:19:11 |
11.2 |
731 |
731 |
集合竞价 |
| 09:19:14 |
11.2 |
831 |
831 |
集合竞价 |
| 09:19:23 |
11.2 |
831 |
831 |
集合竞价 |
| 09:19:29 |
11.2 |
831 |
831 |
集合竞价 |
| 09:19:32 |
11.2 |
831 |
831 |
集合竞价 |
| 09:19:35 |
11.2 |
831 |
831 |
集合竞价 |
| 09:19:38 |
11.2 |
799 |
799 |
集合竞价 |
| 09:19:41 |
11.2 |
799 |
799 |
集合竞价 |
| 09:19:44 |
11.2 |
799 |
799 |
集合竞价 |
| 09:19:47 |
11.2 |
799 |
799 |
集合竞价 |
| 09:19:56 |
11.2 |
799 |
799 |
集合竞价 |
| 09:20:02 |
11.2 |
880 |
880 |
集合竞价 |
| 09:20:05 |
11.2 |
883 |
883 |
集合竞价 |
| 09:20:08 |
11.2 |
884 |
884 |
集合竞价 |
| 09:20:17 |
11.2 |
884 |
884 |
集合竞价 |
| 09:20:20 |
11.2 |
884 |
884 |
集合竞价 |
| 09:20:23 |
11.2 |
884 |
884 |
集合竞价 |
| 09:20:26 |
11.2 |
884 |
884 |
集合竞价 |
| 09:20:29 |
11.2 |
888 |
888 |
集合竞价 |
| 09:20:32 |
11.2 |
888 |
888 |
集合竞价 |
| 09:20:35 |
11.2 |
888 |
888 |
集合竞价 |
| 09:20:41 |
11.2 |
914 |
914 |
集合竞价 |
| 09:20:44 |
11.2 |
914 |
914 |
集合竞价 |
| 09:20:47 |
11.21 |
917 |
917 |
集合竞价 |
| 09:20:53 |
11.21 |
937 |
937 |
集合竞价 |
| 09:20:56 |
11.21 |
950 |
950 |
集合竞价 |
| 09:21:05 |
11.21 |
987 |
987 |
集合竞价 |
| 09:21:14 |
11.21 |
987 |
987 |
集合竞价 |
| 09:21:17 |
11.21 |
987 |
987 |
集合竞价 |
| 09:21:23 |
11.21 |
987 |
987 |
集合竞价 |
| 09:21:29 |
11.21 |
1000 |
1000 |
集合竞价 |
| 09:21:38 |
11.22 |
1000 |
1000 |
集合竞价 |
| 09:21:41 |
11.25 |
1025 |
1025 |
集合竞价 |
| 09:21:44 |
11.25 |
1057 |
1057 |
集合竞价 |
| 09:21:47 |
11.25 |
1057 |
1057 |
集合竞价 |
| 09:21:50 |
11.25 |
1066 |
1066 |
集合竞价 |
| 09:21:53 |
11.25 |
1070 |
1070 |
集合竞价 |
| 09:21:56 |
11.25 |
1081 |
1081 |
集合竞价 |
| 09:21:59 |
11.25 |
1087 |
1087 |
集合竞价 |
| 09:22:02 |
11.25 |
1136 |
1136 |
集合竞价 |
| 09:22:05 |
11.25 |
1151 |
1151 |
集合竞价 |
| 09:22:08 |
11.25 |
1175 |
1175 |
集合竞价 |
| 09:22:11 |
11.25 |
1175 |
1175 |
集合竞价 |
| 09:22:14 |
11.25 |
1175 |
1175 |
集合竞价 |
| 09:22:17 |
11.25 |
1175 |
1175 |
集合竞价 |
| 09:22:20 |
11.25 |
1181 |
1181 |
集合竞价 |
| 09:22:29 |
11.25 |
1181 |
1181 |
集合竞价 |
| 09:22:32 |
11.25 |
1187 |
1187 |
集合竞价 |
| 09:22:35 |
11.25 |
1205 |
1205 |
集合竞价 |
| 09:22:38 |
11.25 |
1245 |
1245 |
集合竞价 |
| 09:22:41 |
11.25 |
1245 |
1245 |
集合竞价 |
| 09:22:44 |
11.25 |
1253 |
1253 |
集合竞价 |
| 09:22:47 |
11.25 |
1253 |
1253 |
集合竞价 |
| 09:22:50 |
11.25 |
1254 |
1254 |
集合竞价 |
| 09:22:56 |
11.25 |
1304 |
1304 |
集合竞价 |
| 09:22:59 |
11.25 |
1319 |
1319 |
集合竞价 |
| 09:23:02 |
11.25 |
1319 |
1319 |
集合竞价 |
| 09:23:05 |
11.25 |
1349 |
1349 |
集合竞价 |
| 09:23:14 |
11.25 |
1373 |
1373 |
集合竞价 |
| 09:23:17 |
11.25 |
1459 |
1459 |
集合竞价 |
| 09:23:20 |
11.25 |
1459 |
1459 |
集合竞价 |
| 09:23:23 |
11.25 |
1471 |
1471 |
集合竞价 |
| 09:23:29 |
11.25 |
1473 |
1473 |
集合竞价 |
| 09:23:32 |
11.25 |
1503 |
1503 |
集合竞价 |
| 09:23:35 |
11.25 |
1506 |
1506 |
集合竞价 |
| 09:23:38 |
11.25 |
1506 |
1506 |
集合竞价 |
| 09:23:41 |
11.25 |
1850 |
1850 |
集合竞价 |
| 09:23:44 |
11.25 |
1870 |
1870 |
集合竞价 |
| 09:23:47 |
11.25 |
1957 |
1957 |
集合竞价 |
| 09:23:50 |
11.25 |
1964 |
1964 |
集合竞价 |
| 09:23:53 |
11.25 |
1964 |
1964 |
集合竞价 |
| 09:23:59 |
11.25 |
1964 |
1964 |
集合竞价 |
| 09:24:05 |
11.25 |
2134 |
2134 |
集合竞价 |
| 09:24:08 |
11.25 |
2161 |
2161 |
集合竞价 |
| 09:24:11 |
11.25 |
2190 |
2190 |
集合竞价 |
| 09:24:14 |
11.25 |
2255 |
2255 |
集合竞价 |
| 09:24:17 |
11.25 |
2262 |
2262 |
集合竞价 |
| 09:24:20 |
11.25 |
2407 |
2407 |
集合竞价 |
| 09:24:23 |
11.25 |
2407 |
2407 |
集合竞价 |
| 09:24:26 |
11.25 |
2433 |
2433 |
集合竞价 |
| 09:24:29 |
11.26 |
2503 |
2503 |
集合竞价 |
| 09:24:32 |
11.26 |
2504 |
2504 |
集合竞价 |
| 09:24:35 |
11.26 |
2580 |
2580 |
集合竞价 |
| 09:24:38 |
11.25 |
3448 |
3448 |
集合竞价 |
| 09:24:41 |
11.25 |
3604 |
3604 |
集合竞价 |
| 09:24:44 |
11.25 |
3666 |
3666 |
集合竞价 |
| 09:24:47 |
11.25 |
3671 |
3671 |
集合竞价 |
| 09:24:50 |
11.25 |
3852 |
3852 |
集合竞价 |
| 09:24:53 |
11.25 |
4873 |
4873 |
集合竞价 |
| 09:24:56 |
11.25 |
5416 |
5416 |
集合竞价 |
| 09:24:59 |
11.26 |
5721 |
5721 |
集合竞价 |
| 09:25:02 |
11.27 |
5800 |
11521 |
卖出 |
| 09:30:02 |
11.29 |
2684 |
14205 |
买入 |
| 09:30:05 |
11.28 |
2880 |
17085 |
卖出 |
| 09:30:08 |
11.25 |
3260 |
20345 |
卖出 |
| 09:30:11 |
11.25 |
2627 |
22972 |
卖出 |
| 09:30:14 |
11.27 |
3746 |
26718 |
买入 |
| 09:30:17 |
11.28 |
3100 |
29818 |
买入 |
| 09:30:20 |
11.23 |
2478 |
32296 |
卖出 |
| 09:30:23 |
11.22 |
3644 |
35940 |
买入 |
| 09:30:26 |
11.21 |
3171 |
39111 |
买入 |
| 09:30:29 |
11.18 |
1252 |
40363 |
卖出 |
| 09:30:32 |
11.17 |
1739 |
42102 |
卖出 |
| 09:30:35 |
11.17 |
2821 |
44923 |
卖出 |
| 09:30:38 |
11.16 |
4180 |
49103 |
卖出 |
| 09:30:41 |
11.16 |
1008 |
50111 |
卖出 |
| 09:30:44 |
11.16 |
582 |
50693 |
卖出 |
| 09:30:47 |
11.17 |
931 |
51624 |
买入 |
| 09:30:50 |
11.16 |
1472 |
53096 |
卖出 |
| 09:30:53 |
11.15 |
825 |
53921 |
卖出 |
| 09:30:56 |
11.14 |
405 |
54326 |
买入 |
| 09:30:59 |
11.13 |
957 |
55283 |
卖出 |
| 09:31:02 |
11.15 |
1673 |
56956 |
买入 |
| 09:31:05 |
11.16 |
777 |
57733 |
买入 |
| 09:31:08 |
11.16 |
521 |
58254 |
买入 |
| 09:31:11 |
11.16 |
438 |
58692 |
卖出 |
| 09:31:14 |
11.17 |
556 |
59248 |
买入 |
| 09:31:17 |
11.18 |
959 |
60207 |
买入 |
| 09:31:20 |
11.18 |
681 |
60888 |
卖出 |
| 09:31:23 |
11.17 |
694 |
61582 |
卖出 |
| 09:31:26 |
11.17 |
1290 |
62872 |
卖出 |
| 09:31:29 |
11.17 |
647 |
63519 |
买入 |
| 09:31:32 |
11.16 |
4034 |
67553 |
卖出 |
| 09:31:35 |
11.15 |
1447 |
69000 |
卖出 |
| 09:31:38 |
11.14 |
1331 |
70331 |
卖出 |
| 09:31:41 |
11.13 |
1903 |
72234 |
卖出 |
| 09:31:44 |
11.13 |
124 |
72358 |
卖出 |
| 09:31:47 |
11.12 |
480 |
72838 |
卖出 |
| 09:31:50 |
11.11 |
1117 |
73955 |
卖出 |
| 09:31:53 |
11.1 |
1971 |
75926 |
卖出 |
| 09:31:56 |
11.1 |
1555 |
77481 |
卖出 |
| 09:31:59 |
11.1 |
2925 |
80406 |
买入 |
| 09:32:02 |
11.09 |
217 |
80623 |
买入 |
| 09:32:05 |
11.07 |
334 |
80957 |
卖出 |
| 09:32:08 |
11.05 |
885 |
81842 |
卖出 |
| 09:32:11 |
11.04 |
719 |
82561 |
卖出 |
| 09:32:14 |
11.03 |
380 |
82941 |
卖出 |
| 09:32:17 |
11 |
4943 |
87884 |
卖出 |
| 09:32:20 |
10.99 |
4064 |
91948 |
卖出 |
| 09:32:23 |
10.99 |
697 |
92645 |
买入 |
| 09:32:26 |
10.99 |
926 |
93571 |
买入 |
| 09:32:29 |
11 |
2210 |
95781 |
买入 |
| 09:32:32 |
10.98 |
3456 |
99237 |
卖出 |
| 09:32:35 |
11 |
1448 |
100685 |
买入 |
| 09:32:38 |
11 |
1422 |
102107 |
卖出 |
| 09:32:41 |
11.01 |
2352 |
104459 |
买入 |
| 09:32:44 |
11.03 |
830 |
105289 |
买入 |
| 09:32:47 |
11.04 |
1698 |
106987 |
买入 |
| 09:32:50 |
11.03 |
4288 |
111275 |
卖出 |
| 09:32:53 |
11.04 |
368 |
111643 |
买入 |
| 09:32:56 |
11.04 |
485 |
112128 |
买入 |
| 09:32:59 |
11.04 |
601 |
112729 |
卖出 |
| 09:33:02 |
11 |
5490 |
118219 |
卖出 |
| 09:33:05 |
10.99 |
608 |
118827 |
卖出 |
| 09:33:08 |
10.99 |
375 |
119202 |
卖出 |
| 09:33:11 |
11.01 |
732 |
119934 |
买入 |
| 09:33:14 |
11.01 |
3750 |
123684 |
买入 |
| 09:33:17 |
11 |
440 |
124124 |
卖出 |
| 09:33:20 |
11.01 |
1001 |
125125 |
买入 |
| 09:33:23 |
11 |
906 |
126031 |
卖出 |
| 09:33:26 |
11 |
993 |
127024 |
卖出 |
| 09:33:29 |
11.02 |
554 |
127578 |
买入 |
| 09:33:32 |
11 |
630 |
128208 |
卖出 |
| 09:33:35 |
11.02 |
355 |
128563 |
买入 |
| 09:33:38 |
11.01 |
442 |
129005 |
卖出 |
| 09:33:41 |
11.03 |
564 |
129569 |
买入 |
| 09:33:44 |
11.02 |
269 |
129838 |
卖出 |
| 09:33:47 |
11.03 |
739 |
130577 |
卖出 |
| 09:33:50 |
11.04 |
237 |
130814 |
卖出 |
| 09:33:53 |
11.04 |
260 |
131074 |
卖出 |
| 09:33:56 |
11.04 |
946 |
132020 |
卖出 |
| 09:33:59 |
11.05 |
238 |
132258 |
卖出 |
| 09:34:02 |
11.06 |
442 |
132700 |
买入 |
| 09:34:05 |
11.07 |
565 |
133265 |
买入 |
| 09:34:08 |
11.06 |
496 |
133761 |
卖出 |
| 09:34:11 |
11.09 |
803 |
134564 |
买入 |
| 09:34:14 |
11.09 |
1691 |
136255 |
买入 |
| 09:34:17 |
11.09 |
396 |
136651 |
买入 |
| 09:34:20 |
11.1 |
447 |
137098 |
买入 |
| 09:34:23 |
11.1 |
3744 |
140842 |
买入 |
| 09:34:26 |
11.1 |
120 |
140962 |
买入 |
| 09:34:29 |
11.1 |
942 |
141904 |
买入 |
| 09:34:32 |
11.1 |
224 |
142128 |
卖出 |
| 09:34:35 |
11.11 |
222 |
142350 |
买入 |
| 09:34:38 |
11.11 |
390 |
142740 |
买入 |
| 09:34:41 |
11.11 |
361 |
143101 |
买入 |
| 09:34:44 |
11.12 |
350 |
143451 |
买入 |
| 09:34:47 |
11.12 |
179 |
143630 |
买入 |
| 09:34:50 |
11.12 |
307 |
143937 |
卖出 |
| 09:34:53 |
11.13 |
431 |
144368 |
买入 |
| 09:34:56 |
11.14 |
1558 |
145926 |
买入 |
| 09:34:59 |
11.13 |
127 |
146053 |
卖出 |
| 09:35:02 |
11.13 |
437 |
146490 |
卖出 |
| 09:35:05 |
11.14 |
287 |
146777 |
买入 |
| 09:35:08 |
11.12 |
2235 |
149012 |
卖出 |
| 09:35:11 |
11.14 |
141 |
149153 |
买入 |
| 09:35:14 |
11.13 |
33 |
149186 |
卖出 |
| 09:35:17 |
11.12 |
549 |
149735 |
卖出 |
| 09:35:20 |
11.12 |
360 |
150095 |
买入 |
| 09:35:23 |
11.12 |
339 |
150434 |
买入 |
| 09:35:26 |
11.12 |
684 |
151118 |
买入 |
| 09:35:29 |
11.11 |
228 |
151346 |
卖出 |
| 09:35:32 |
11.11 |
1133 |
152479 |
卖出 |
| 09:35:35 |
11.11 |
571 |
153050 |
买入 |
| 09:35:38 |
11.11 |
1182 |
154232 |
买入 |
| 09:35:41 |
11.11 |
216 |
154448 |
卖出 |
| 09:35:44 |
11.13 |
796 |
155244 |
买入 |
| 09:35:47 |
11.13 |
662 |
155906 |
买入 |
| 09:35:50 |
11.13 |
1319 |
157225 |
卖出 |
| 09:35:53 |
11.13 |
2036 |
159261 |
买入 |
| 09:35:56 |
11.11 |
427 |
159688 |
卖出 |
| 09:35:59 |
11.13 |
545 |
160233 |
买入 |
| 09:36:02 |
11.11 |
230 |
160463 |
卖出 |
| 09:36:05 |
11.11 |
586 |
161049 |
卖出 |
| 09:36:08 |
11.11 |
333 |
161382 |
买入 |
| 09:36:11 |
11.11 |
1495 |
162877 |
买入 |
| 09:36:14 |
11.11 |
244 |
163121 |
买入 |
| 09:36:17 |
11.13 |
1337 |
164458 |
买入 |
| 09:36:20 |
11.14 |
222 |
164680 |
买入 |
| 09:36:23 |
11.14 |
538 |
165218 |
买入 |
| 09:36:26 |
11.16 |
2834 |
168052 |
买入 |
| 09:36:29 |
11.18 |
386 |
168438 |
买入 |
| 09:36:32 |
11.2 |
261 |
168699 |
买入 |
| 09:36:35 |
11.21 |
224 |
168923 |
买入 |
| 09:36:38 |
11.2 |
1237 |
170160 |
卖出 |
| 09:36:41 |
11.21 |
653 |
170813 |
买入 |
| 09:36:44 |
11.2 |
409 |
171222 |
卖出 |
| 09:36:47 |
11.2 |
758 |
171980 |
买入 |
| 09:36:50 |
11.19 |
432 |
172412 |
卖出 |
| 09:36:53 |
11.2 |
341 |
172753 |
买入 |
| 09:36:56 |
11.17 |
590 |
173343 |
卖出 |
| 09:36:59 |
11.15 |
793 |
174136 |
卖出 |
| 09:37:02 |
11.18 |
30 |
174166 |
买入 |
| 09:37:05 |
11.17 |
519 |
174685 |
卖出 |
| 09:37:08 |
11.18 |
683 |
175368 |
买入 |
| 09:37:11 |
11.18 |
116 |
175484 |
买入 |
| 09:37:14 |
11.17 |
636 |
176120 |
卖出 |
| 09:37:17 |
11.18 |
261 |
176381 |
买入 |
| 09:37:20 |
11.2 |
1639 |
178020 |
买入 |
| 09:37:23 |
11.2 |
92 |
178112 |
买入 |
| 09:37:26 |
11.2 |
491 |
178603 |
买入 |
| 09:37:29 |
11.2 |
314 |
178917 |
买入 |
| 09:37:32 |
11.19 |
3105 |
182022 |
卖出 |
| 09:37:35 |
11.19 |
489 |
182511 |
买入 |
| 09:37:38 |
11.19 |
352 |
182863 |
买入 |
| 09:37:41 |
11.19 |
356 |
183219 |
买入 |
| 09:37:44 |
11.19 |
152 |
183371 |
卖出 |
| 09:37:47 |
11.2 |
363 |
183734 |
买入 |
| 09:37:50 |
11.2 |
312 |
184046 |
买入 |
| 09:37:53 |
11.2 |
534 |
184580 |
买入 |
| 09:37:56 |
11.21 |
1754 |
186334 |
买入 |
| 09:37:59 |
11.22 |
1248 |
187582 |
买入 |
| 09:38:02 |
11.23 |
2048 |
189630 |
买入 |
| 09:38:05 |
11.2 |
547 |
190177 |
卖出 |
| 09:38:08 |
11.21 |
262 |
190439 |
买入 |
| 09:38:11 |
11.15 |
5079 |
195518 |
卖出 |
| 09:38:14 |
11.15 |
179 |
195697 |
卖出 |
| 09:38:17 |
11.16 |
106 |
195803 |
买入 |
| 09:38:20 |
11.15 |
945 |
196748 |
卖出 |
| 09:38:23 |
11.15 |
56 |
196804 |
卖出 |
| 09:38:26 |
11.14 |
120 |
196924 |
卖出 |
| 09:38:29 |
11.15 |
39 |
196963 |
买入 |