华铁应急[603300]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
8.37 |
4 |
4 |
集合竞价 |
| 09:15:38 |
8.2 |
181 |
181 |
集合竞价 |
| 09:15:50 |
8.11 |
356 |
356 |
集合竞价 |
| 09:16:08 |
8.11 |
356 |
356 |
集合竞价 |
| 09:16:41 |
8.11 |
358 |
358 |
集合竞价 |
| 09:17:05 |
8.11 |
358 |
358 |
集合竞价 |
| 09:17:41 |
8.11 |
358 |
358 |
集合竞价 |
| 09:17:44 |
8.11 |
358 |
358 |
集合竞价 |
| 09:17:59 |
8.11 |
388 |
388 |
集合竞价 |
| 09:18:35 |
8.11 |
388 |
388 |
集合竞价 |
| 09:18:38 |
8.2 |
211 |
211 |
集合竞价 |
| 09:18:47 |
8.27 |
34 |
34 |
集合竞价 |
| 09:19:44 |
8.37 |
4 |
4 |
集合竞价 |
| 09:20:02 |
8.37 |
5 |
5 |
集合竞价 |
| 09:20:44 |
8.35 |
5 |
5 |
集合竞价 |
| 09:21:23 |
8.35 |
6 |
6 |
集合竞价 |
| 09:21:26 |
8.35 |
6 |
6 |
集合竞价 |
| 09:22:11 |
8.33 |
6 |
6 |
集合竞价 |
| 09:23:38 |
8.39 |
35 |
35 |
集合竞价 |
| 09:23:41 |
8.39 |
41 |
41 |
集合竞价 |
| 09:23:44 |
8.39 |
42 |
42 |
集合竞价 |
| 09:23:56 |
8.39 |
42 |
42 |
集合竞价 |
| 09:24:56 |
8.37 |
46 |
46 |
集合竞价 |
| 09:24:59 |
8.39 |
55 |
55 |
集合竞价 |
| 09:25:02 |
8.33 |
64 |
119 |
卖出 |
| 09:30:02 |
8.39 |
202 |
321 |
买入 |
| 09:30:05 |
8.34 |
7 |
328 |
卖出 |
| 09:30:08 |
8.38 |
58 |
386 |
买入 |
| 09:30:11 |
8.4 |
47 |
433 |
买入 |
| 09:30:14 |
8.41 |
88 |
521 |
买入 |
| 09:30:17 |
8.41 |
61 |
582 |
买入 |
| 09:30:20 |
8.4 |
78 |
660 |
卖出 |
| 09:30:23 |
8.41 |
12 |
672 |
买入 |
| 09:30:26 |
8.41 |
70 |
742 |
买入 |
| 09:30:29 |
8.42 |
78 |
820 |
买入 |
| 09:30:32 |
8.45 |
51 |
871 |
买入 |
| 09:30:35 |
8.42 |
317 |
1188 |
卖出 |
| 09:30:38 |
8.42 |
295 |
1483 |
卖出 |
| 09:30:41 |
8.42 |
16 |
1499 |
买入 |
| 09:30:44 |
8.41 |
55 |
1554 |
卖出 |
| 09:30:47 |
8.4 |
7 |
1561 |
卖出 |
| 09:30:50 |
8.38 |
53 |
1614 |
卖出 |
| 09:30:53 |
8.4 |
19 |
1633 |
买入 |
| 09:30:56 |
8.39 |
162 |
1795 |
卖出 |
| 09:30:59 |
8.4 |
14 |
1809 |
买入 |
| 09:31:02 |
8.41 |
51 |
1860 |
买入 |
| 09:31:05 |
8.41 |
47 |
1907 |
买入 |
| 09:31:08 |
8.4 |
53 |
1960 |
卖出 |
| 09:31:11 |
8.37 |
311 |
2271 |
卖出 |
| 09:31:14 |
8.39 |
58 |
2329 |
买入 |
| 09:31:17 |
8.4 |
41 |
2370 |
买入 |
| 09:31:20 |
8.41 |
47 |
2417 |
买入 |
| 09:31:23 |
8.42 |
10 |
2427 |
买入 |
| 09:31:26 |
8.42 |
16 |
2443 |
买入 |
| 09:31:29 |
8.42 |
78 |
2521 |
买入 |
| 09:31:32 |
8.41 |
15 |
2536 |
卖出 |
| 09:31:35 |
8.4 |
69 |
2605 |
卖出 |
| 09:31:38 |
8.4 |
26 |
2631 |
卖出 |
| 09:31:41 |
8.4 |
34 |
2665 |
卖出 |
| 09:31:44 |
8.4 |
56 |
2721 |
卖出 |
| 09:31:47 |
8.4 |
44 |
2765 |
买入 |
| 09:31:50 |
8.41 |
41 |
2806 |
买入 |
| 09:31:53 |
8.41 |
184 |
2990 |
卖出 |
| 09:31:56 |
8.42 |
8 |
2998 |
买入 |
| 09:31:59 |
8.4 |
55 |
3053 |
卖出 |
| 09:32:02 |
8.43 |
19 |
3072 |
买入 |
| 09:32:05 |
8.43 |
16 |
3088 |
买入 |
| 09:32:08 |
8.43 |
57 |
3145 |
买入 |
| 09:32:11 |
8.42 |
110 |
3255 |
卖出 |
| 09:32:14 |
8.43 |
42 |
3297 |
买入 |
| 09:32:17 |
8.4 |
4 |
3301 |
卖出 |
| 09:32:20 |
8.4 |
2 |
3303 |
卖出 |
| 09:32:23 |
8.39 |
9 |
3312 |
卖出 |
| 09:32:26 |
8.4 |
42 |
3354 |
买入 |
| 09:32:29 |
8.4 |
14 |
3368 |
买入 |
| 09:32:32 |
8.4 |
1 |
3369 |
卖出 |
| 09:32:35 |
8.4 |
27 |
3396 |
买入 |
| 09:32:38 |
8.4 |
10 |
3406 |
买入 |
| 09:32:44 |
8.41 |
25 |
3431 |
买入 |
| 09:32:47 |
8.4 |
1 |
3432 |
卖出 |
| 09:32:53 |
8.4 |
7 |
3439 |
卖出 |
| 09:32:56 |
8.42 |
32 |
3471 |
买入 |
| 09:32:59 |
8.4 |
10 |
3481 |
卖出 |
| 09:33:02 |
8.42 |
41 |
3522 |
买入 |
| 09:33:05 |
8.42 |
41 |
3563 |
卖出 |
| 09:33:08 |
8.42 |
37 |
3600 |
买入 |
| 09:33:11 |
8.42 |
3 |
3603 |
买入 |
| 09:33:14 |
8.42 |
50 |
3653 |
买入 |
| 09:33:17 |
8.42 |
9 |
3662 |
买入 |
| 09:33:20 |
8.42 |
2 |
3664 |
买入 |
| 09:33:23 |
8.42 |
26 |
3690 |
买入 |
| 09:33:26 |
8.42 |
89 |
3779 |
买入 |
| 09:33:29 |
8.39 |
2 |
3781 |
卖出 |
| 09:33:32 |
8.4 |
2 |
3783 |
买入 |
| 09:33:35 |
8.41 |
3 |
3786 |
买入 |
| 09:33:41 |
8.41 |
2 |
3788 |
买入 |
| 09:33:44 |
8.41 |
176 |
3964 |
买入 |
| 09:33:47 |
8.4 |
4 |
3968 |
卖出 |
| 09:33:50 |
8.4 |
18 |
3986 |
卖出 |
| 09:33:53 |
8.42 |
22 |
4008 |
买入 |
| 09:33:56 |
8.41 |
4 |
4012 |
卖出 |
| 09:33:59 |
8.42 |
5 |
4017 |
买入 |
| 09:34:02 |
8.42 |
74 |
4091 |
买入 |
| 09:34:05 |
8.42 |
13 |
4104 |
买入 |
| 09:34:08 |
8.42 |
11 |
4115 |
买入 |
| 09:34:11 |
8.42 |
3 |
4118 |
买入 |
| 09:34:14 |
8.42 |
65 |
4183 |
买入 |
| 09:34:17 |
8.43 |
13 |
4196 |
买入 |
| 09:34:20 |
8.43 |
20 |
4216 |
买入 |
| 09:34:23 |
8.43 |
10 |
4226 |
买入 |
| 09:34:26 |
8.43 |
13 |
4239 |
买入 |
| 09:34:29 |
8.43 |
2 |
4241 |
买入 |
| 09:34:32 |
8.43 |
12 |
4253 |
买入 |
| 09:34:35 |
8.43 |
156 |
4409 |
买入 |
| 09:34:38 |
8.43 |
13 |
4422 |
买入 |
| 09:34:41 |
8.43 |
2 |
4424 |
买入 |
| 09:34:44 |
8.43 |
14 |
4438 |
买入 |
| 09:34:47 |
8.43 |
4 |
4442 |
买入 |
| 09:34:50 |
8.42 |
1 |
4443 |
卖出 |
| 09:34:53 |
8.42 |
9 |
4452 |
卖出 |
| 09:34:56 |
8.42 |
7 |
4459 |
卖出 |
| 09:34:59 |
8.42 |
3 |
4462 |
买入 |
| 09:35:02 |
8.43 |
7 |
4469 |
买入 |
| 09:35:05 |
8.43 |
6 |
4475 |
买入 |
| 09:35:08 |
8.43 |
4 |
4479 |
买入 |
| 09:35:11 |
8.43 |
35 |
4514 |
买入 |
| 09:35:14 |
8.44 |
110 |
4624 |
买入 |
| 09:35:17 |
8.44 |
31 |
4655 |
买入 |
| 09:35:20 |
8.45 |
20 |
4675 |
买入 |
| 09:35:23 |
8.45 |
36 |
4711 |
买入 |
| 09:35:26 |
8.45 |
59 |
4770 |
买入 |
| 09:35:29 |
8.45 |
129 |
4899 |
买入 |
| 09:35:32 |
8.45 |
42 |
4941 |
买入 |
| 09:35:35 |
8.45 |
13 |
4954 |
买入 |
| 09:35:38 |
8.48 |
353 |
5307 |
买入 |
| 09:35:41 |
8.46 |
9 |
5316 |
卖出 |
| 09:35:44 |
8.46 |
32 |
5348 |
买入 |
| 09:35:47 |
8.43 |
21 |
5369 |
卖出 |
| 09:35:50 |
8.45 |
2 |
5371 |
买入 |
| 09:35:53 |
8.45 |
124 |
5495 |
买入 |
| 09:35:56 |
8.45 |
1 |
5496 |
卖出 |
| 09:35:59 |
8.45 |
14 |
5510 |
买入 |
| 09:36:02 |
8.44 |
2 |
5512 |
卖出 |
| 09:36:05 |
8.45 |
70 |
5582 |
买入 |
| 09:36:08 |
8.45 |
12 |
5594 |
买入 |
| 09:36:11 |
8.45 |
7 |
5601 |
卖出 |
| 09:36:14 |
8.45 |
2 |
5603 |
买入 |
| 09:36:17 |
8.44 |
303 |
5906 |
卖出 |
| 09:36:20 |
8.44 |
249 |
6155 |
卖出 |
| 09:36:23 |
8.44 |
7 |
6162 |
买入 |
| 09:36:26 |
8.44 |
12 |
6174 |
买入 |
| 09:36:29 |
8.44 |
2 |
6176 |
买入 |
| 09:36:35 |
8.44 |
33 |
6209 |
买入 |
| 09:36:38 |
8.44 |
3 |
6212 |
买入 |
| 09:36:41 |
8.44 |
4 |
6216 |
买入 |
| 09:36:44 |
8.45 |
100 |
6316 |
买入 |
| 09:36:47 |
8.45 |
17 |
6333 |
买入 |
| 09:36:50 |
8.45 |
7 |
6340 |
买入 |
| 09:36:53 |
8.45 |
8 |
6348 |
买入 |
| 09:36:56 |
8.46 |
24 |
6372 |
买入 |
| 09:36:59 |
8.45 |
27 |
6399 |
卖出 |
| 09:37:02 |
8.45 |
24 |
6423 |
买入 |
| 09:37:05 |
8.44 |
155 |
6578 |
卖出 |
| 09:37:08 |
8.46 |
28 |
6606 |
买入 |
| 09:37:11 |
8.46 |
11 |
6617 |
买入 |
| 09:37:14 |
8.46 |
6 |
6623 |
买入 |
| 09:37:17 |
8.47 |
67 |
6690 |
买入 |
| 09:37:20 |
8.47 |
6 |
6696 |
买入 |
| 09:37:23 |
8.46 |
38 |
6734 |
卖出 |
| 09:37:26 |
8.47 |
5 |
6739 |
买入 |
| 09:37:32 |
8.47 |
6 |
6745 |
买入 |
| 09:37:35 |
8.47 |
13 |
6758 |
买入 |
| 09:37:38 |
8.47 |
8 |
6766 |
买入 |
| 09:37:41 |
8.47 |
110 |
6876 |
买入 |
| 09:37:47 |
8.47 |
6 |
6882 |
买入 |
| 09:37:50 |
8.47 |
4 |
6886 |
买入 |
| 09:37:53 |
8.47 |
3 |
6889 |
买入 |
| 09:37:56 |
8.47 |
39 |
6928 |
买入 |
| 09:37:59 |
8.47 |
50 |
6978 |
买入 |
| 09:38:02 |
8.48 |
111 |
7089 |
买入 |
| 09:38:05 |
8.48 |
9 |
7098 |
买入 |
| 09:38:08 |
8.48 |
11 |
7109 |
买入 |
| 09:38:11 |
8.48 |
8 |
7117 |
买入 |
| 09:38:14 |
8.47 |
29 |
7146 |
卖出 |
| 09:38:17 |
8.47 |
6 |
7152 |
买入 |
| 09:38:20 |
8.47 |
11 |
7163 |
买入 |
| 09:38:23 |
8.46 |
180 |
7343 |
卖出 |
| 09:38:26 |
8.47 |
11 |
7354 |
买入 |
| 09:38:32 |
8.46 |
71 |
7425 |
卖出 |
| 09:38:35 |
8.46 |
18 |
7443 |
买入 |
| 09:38:38 |
8.45 |
2 |
7445 |
卖出 |
| 09:38:41 |
8.46 |
2 |
7447 |
买入 |
| 09:38:44 |
8.45 |
10 |
7457 |
卖出 |
| 09:38:47 |
8.46 |
5 |
7462 |
买入 |
| 09:38:50 |
8.46 |
2 |
7464 |
买入 |
| 09:38:56 |
8.46 |
11 |
7475 |
买入 |
| 09:39:02 |
8.46 |
3 |
7478 |
买入 |
| 09:39:08 |
8.46 |
2 |
7480 |
买入 |
| 09:39:11 |
8.46 |
4 |
7484 |
买入 |
| 09:39:14 |
8.46 |
7 |
7491 |
买入 |
| 09:39:17 |
8.46 |
3 |
7494 |
买入 |
| 09:39:20 |
8.46 |
3 |
7497 |
买入 |
| 09:39:23 |
8.47 |
36 |
7533 |
买入 |
| 09:39:26 |
8.47 |
42 |
7575 |
买入 |
| 09:39:29 |
8.47 |
12 |
7587 |
买入 |
| 09:39:32 |
8.47 |
21 |
7608 |
买入 |
| 09:39:35 |
8.47 |
15 |
7623 |
买入 |
| 09:39:38 |
8.47 |
8 |
7631 |
买入 |
| 09:39:41 |
8.46 |
42 |
7673 |
卖出 |
| 09:39:44 |
8.46 |
69 |
7742 |
卖出 |
| 09:39:47 |
8.45 |
269 |
8011 |
卖出 |
| 09:39:50 |
8.45 |
3 |
8014 |
卖出 |
| 09:39:53 |
8.44 |
201 |
8215 |
卖出 |
| 09:39:56 |
8.45 |
16 |
8231 |
买入 |
| 09:39:59 |
8.46 |
16 |
8247 |
买入 |
| 09:40:02 |
8.45 |
6 |
8253 |
卖出 |
| 09:40:05 |
8.44 |
1 |
8254 |
卖出 |
| 09:40:08 |
8.44 |
24 |
8278 |
卖出 |
| 09:40:14 |
8.45 |
10 |
8288 |
买入 |
| 09:40:17 |
8.45 |
32 |
8320 |
买入 |
| 09:40:20 |
8.46 |
36 |
8356 |
买入 |
| 09:40:23 |
8.47 |
26 |
8382 |
买入 |
| 09:40:26 |
8.47 |
5 |
8387 |
买入 |
| 09:40:29 |
8.47 |
32 |
8419 |
买入 |
| 09:40:32 |
8.45 |
2 |
8421 |
买入 |
| 09:40:35 |
8.45 |
3 |
8424 |
买入 |
| 09:40:38 |
8.45 |
28 |
8452 |
卖出 |
| 09:40:41 |
8.46 |
5 |
8457 |
买入 |
| 09:40:47 |
8.45 |
2 |
8459 |
买入 |
| 09:40:50 |
8.45 |
15 |
8474 |
买入 |
| 09:40:53 |
8.43 |
7 |
8481 |
卖出 |
| 09:40:56 |
8.44 |
2 |
8483 |
买入 |
| 09:40:59 |
8.44 |
2 |
8485 |
买入 |
| 09:41:05 |
8.44 |
2 |
8487 |
买入 |
| 09:41:08 |
8.44 |
3 |
8490 |
买入 |
| 09:41:14 |
8.43 |
32 |
8522 |
卖出 |
| 09:41:20 |
8.43 |
10 |
8532 |
卖出 |
| 09:41:23 |
8.43 |
10 |
8542 |
买入 |
| 09:41:26 |
8.42 |
8 |
8550 |
卖出 |
| 09:41:29 |
8.43 |
7 |
8557 |
买入 |
| 09:41:32 |
8.42 |
5 |
8562 |
卖出 |
| 09:41:35 |
8.43 |
2 |
8564 |
买入 |
| 09:41:38 |
8.43 |
6 |
8570 |
买入 |
| 09:41:44 |
8.43 |
8 |
8578 |
买入 |
| 09:41:47 |
8.44 |
5 |
8583 |
买入 |
| 09:41:50 |
8.43 |
23 |
8606 |
卖出 |
| 09:41:53 |
8.43 |
2 |
8608 |
买入 |
| 09:41:56 |
8.43 |
23 |
8631 |
买入 |
| 09:41:59 |
8.43 |
2 |
8633 |
买入 |
| 09:42:05 |
8.43 |
3 |
8636 |
买入 |
| 09:42:08 |
8.43 |
4 |
8640 |
买入 |
| 09:42:11 |
8.43 |
8 |
8648 |
买入 |
| 09:42:14 |
8.44 |
5 |
8653 |
买入 |
| 09:42:17 |
8.42 |
11 |
8664 |
卖出 |
| 09:42:20 |
8.43 |
17 |
8681 |
买入 |
| 09:42:23 |
8.43 |
10 |
8691 |
买入 |
| 09:42:26 |
8.44 |
10 |
8701 |
买入 |
| 09:42:29 |
8.44 |
2 |
8703 |
买入 |
| 09:42:32 |
8.44 |
4 |
8707 |
买入 |
| 09:42:35 |
8.44 |
6 |
8713 |
买入 |
| 09:42:41 |
8.46 |
34 |
8747 |
买入 |
| 09:42:44 |
8.44 |
30 |
8777 |
卖出 |
| 09:42:47 |
8.44 |
3 |
8780 |
买入 |
| 09:42:50 |
8.44 |
5 |
8785 |
买入 |
| 09:42:53 |
8.44 |
2 |
8787 |
买入 |
| 09:42:56 |
8.44 |
4 |
8791 |
买入 |
| 09:42:59 |
8.44 |
5 |
8796 |
买入 |
| 09:43:02 |
8.44 |
7 |
8803 |
买入 |
| 09:43:05 |
8.44 |
3 |
8806 |
买入 |
| 09:43:08 |
8.44 |
2 |
8808 |
买入 |
| 09:43:11 |
8.44 |
3 |
8811 |
买入 |
| 09:43:14 |
8.44 |
2 |
8813 |
买入 |
| 09:43:17 |
8.44 |
15 |
8828 |
买入 |
| 09:43:20 |
8.44 |
3 |
8831 |
买入 |
| 09:43:23 |
8.44 |
7 |
8838 |
买入 |
| 09:43:26 |
8.44 |
3 |
8841 |
买入 |
| 09:43:29 |
8.44 |
2 |
8843 |
买入 |
| 09:43:32 |
8.45 |
4 |
8847 |
买入 |
| 09:43:35 |
8.45 |
11 |
8858 |
买入 |
| 09:43:41 |
8.44 |
5 |
8863 |
卖出 |
| 09:43:44 |
8.45 |
8 |
8871 |
买入 |
| 09:43:47 |
8.45 |
3 |
8874 |
买入 |
| 09:43:50 |
8.44 |
5 |
8879 |
卖出 |
| 09:43:59 |
8.44 |
2 |
8881 |
卖出 |
| 09:44:02 |
8.44 |
9 |
8890 |
卖出 |
| 09:44:05 |
8.44 |
4 |
8894 |
卖出 |
| 09:44:08 |
8.44 |
42 |
8936 |
卖出 |
| 09:44:11 |
8.44 |
16 |
8952 |
买入 |
| 09:44:20 |
8.44 |
3 |
8955 |
卖出 |
| 09:44:29 |
8.44 |
9 |
8964 |
卖出 |
| 09:44:32 |
8.45 |
2 |
8966 |
买入 |
| 09:44:38 |
8.45 |
5 |
8971 |
买入 |
| 09:44:41 |
8.44 |
2 |
8973 |
卖出 |
| 09:44:44 |
8.45 |
2 |
8975 |
买入 |
| 09:44:47 |
8.44 |
11 |
8986 |
卖出 |
| 09:44:50 |
8.44 |
8 |
8994 |
卖出 |
| 09:44:53 |
8.43 |
53 |
9047 |
卖出 |
| 09:44:56 |
8.43 |
6 |
9053 |
卖出 |
| 09:44:59 |
8.43 |
6 |
9059 |
卖出 |
| 09:45:02 |
8.43 |
7 |
9066 |
卖出 |