铁流股份[603926]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.75 |
1 |
1 |
集合竞价 |
| 09:15:10 |
8.75 |
1 |
1 |
集合竞价 |
| 09:15:19 |
8.79 |
8 |
8 |
集合竞价 |
| 09:18:22 |
8.79 |
6 |
6 |
集合竞价 |
| 09:20:16 |
8.79 |
6 |
6 |
集合竞价 |
| 09:23:40 |
8.79 |
20 |
20 |
集合竞价 |
| 09:23:46 |
8.79 |
20 |
20 |
集合竞价 |
| 09:24:31 |
8.79 |
20 |
20 |
集合竞价 |
| 09:24:52 |
8.78 |
20 |
20 |
集合竞价 |
| 09:25:04 |
8.78 |
20 |
40 |
卖出 |
| 09:30:04 |
8.79 |
70 |
110 |
买入 |
| 09:30:07 |
8.78 |
8 |
118 |
买入 |
| 09:30:10 |
8.79 |
36 |
154 |
买入 |
| 09:30:13 |
8.79 |
3 |
157 |
卖出 |
| 09:30:16 |
8.87 |
12 |
169 |
买入 |
| 09:30:19 |
8.8 |
2 |
171 |
卖出 |
| 09:30:22 |
8.8 |
26 |
197 |
卖出 |
| 09:30:25 |
8.8 |
39 |
236 |
买入 |
| 09:30:28 |
8.87 |
4 |
240 |
买入 |
| 09:30:31 |
8.81 |
1 |
241 |
卖出 |
| 09:30:34 |
8.87 |
14 |
255 |
买入 |
| 09:30:37 |
8.87 |
2 |
257 |
买入 |
| 09:30:43 |
8.85 |
4 |
261 |
卖出 |
| 09:30:46 |
8.86 |
4 |
265 |
卖出 |
| 09:30:49 |
8.86 |
5 |
270 |
买入 |
| 09:30:55 |
8.85 |
1 |
271 |
卖出 |
| 09:30:58 |
8.85 |
2 |
273 |
卖出 |
| 09:31:01 |
8.81 |
22 |
295 |
卖出 |
| 09:31:04 |
8.86 |
51 |
346 |
买入 |
| 09:31:07 |
8.85 |
2 |
348 |
买入 |
| 09:31:10 |
8.84 |
6 |
354 |
买入 |
| 09:31:13 |
8.84 |
2 |
356 |
卖出 |
| 09:31:16 |
8.84 |
16 |
372 |
买入 |
| 09:31:25 |
8.85 |
68 |
440 |
买入 |
| 09:31:28 |
8.81 |
10 |
450 |
卖出 |
| 09:31:31 |
8.86 |
7 |
457 |
买入 |
| 09:31:34 |
8.86 |
1 |
458 |
买入 |
| 09:31:55 |
8.85 |
1 |
459 |
买入 |
| 09:32:04 |
8.87 |
94 |
553 |
买入 |
| 09:32:10 |
8.86 |
4 |
557 |
卖出 |
| 09:32:13 |
8.86 |
6 |
563 |
卖出 |
| 09:32:16 |
8.87 |
9 |
572 |
买入 |
| 09:32:19 |
8.86 |
6 |
578 |
卖出 |
| 09:32:22 |
8.86 |
2 |
580 |
买入 |
| 09:32:25 |
8.86 |
5 |
585 |
买入 |
| 09:32:31 |
8.84 |
1 |
586 |
买入 |
| 09:32:34 |
8.85 |
3 |
589 |
卖出 |
| 09:32:43 |
8.85 |
2 |
591 |
卖出 |
| 09:32:49 |
8.85 |
2 |
593 |
卖出 |
| 09:32:55 |
8.85 |
4 |
597 |
买入 |
| 09:33:01 |
8.8 |
70 |
667 |
卖出 |
| 09:33:25 |
8.84 |
1 |
668 |
买入 |
| 09:33:28 |
8.84 |
1 |
669 |
买入 |
| 09:33:37 |
8.83 |
1 |
670 |
卖出 |
| 09:33:46 |
8.84 |
8 |
678 |
买入 |
| 09:33:49 |
8.84 |
2 |
680 |
买入 |
| 09:33:58 |
8.83 |
1 |
681 |
卖出 |
| 09:34:04 |
8.84 |
57 |
738 |
买入 |
| 09:34:07 |
8.84 |
7 |
745 |
卖出 |
| 09:34:10 |
8.84 |
4 |
749 |
买入 |
| 09:34:13 |
8.81 |
4 |
753 |
卖出 |
| 09:34:16 |
8.84 |
1 |
754 |
买入 |
| 09:34:34 |
8.84 |
1 |
755 |
卖出 |
| 09:34:43 |
8.85 |
17 |
772 |
买入 |
| 09:34:46 |
8.86 |
1 |
773 |
买入 |
| 09:34:49 |
8.86 |
1 |
774 |
买入 |
| 09:34:52 |
8.86 |
5 |
779 |
买入 |
| 09:35:01 |
8.87 |
11 |
790 |
买入 |
| 09:35:04 |
8.95 |
74 |
864 |
买入 |
| 09:35:13 |
8.86 |
1 |
865 |
卖出 |
| 09:35:16 |
8.87 |
1 |
866 |
买入 |
| 09:35:19 |
8.87 |
34 |
900 |
买入 |
| 09:35:25 |
8.87 |
5 |
905 |
买入 |
| 09:35:31 |
8.87 |
1 |
906 |
买入 |
| 09:35:37 |
8.87 |
30 |
936 |
买入 |
| 09:35:58 |
8.86 |
2 |
938 |
卖出 |
| 09:36:13 |
8.86 |
1 |
939 |
买入 |
| 09:36:19 |
8.86 |
1 |
940 |
买入 |
| 09:36:22 |
8.86 |
4 |
944 |
买入 |
| 09:36:31 |
8.88 |
29 |
973 |
买入 |
| 09:36:55 |
8.87 |
3 |
976 |
买入 |
| 09:36:58 |
8.87 |
5 |
981 |
买入 |
| 09:37:01 |
8.87 |
5 |
986 |
买入 |
| 09:37:13 |
8.87 |
1 |
987 |
卖出 |
| 09:37:19 |
8.87 |
4 |
991 |
卖出 |
| 09:37:22 |
8.88 |
1 |
992 |
买入 |
| 09:37:25 |
8.88 |
5 |
997 |
买入 |
| 09:37:28 |
8.87 |
13 |
1010 |
卖出 |
| 09:37:31 |
8.88 |
16 |
1026 |
买入 |
| 09:37:37 |
8.88 |
1 |
1027 |
卖出 |
| 09:37:49 |
8.88 |
1 |
1028 |
买入 |
| 09:37:52 |
8.88 |
2 |
1030 |
卖出 |
| 09:38:31 |
8.87 |
1 |
1031 |
卖出 |
| 09:38:34 |
8.87 |
7 |
1038 |
卖出 |
| 09:38:37 |
8.87 |
1 |
1039 |
卖出 |
| 09:38:40 |
8.87 |
1 |
1040 |
买入 |
| 09:38:46 |
8.87 |
2 |
1042 |
卖出 |
| 09:38:49 |
8.87 |
2 |
1044 |
卖出 |
| 09:39:01 |
8.87 |
1 |
1045 |
卖出 |
| 09:39:04 |
8.88 |
2 |
1047 |
买入 |
| 09:39:10 |
8.9 |
12 |
1059 |
买入 |
| 09:39:13 |
8.9 |
14 |
1073 |
卖出 |
| 09:39:16 |
8.89 |
1 |
1074 |
卖出 |
| 09:39:40 |
8.89 |
1 |
1075 |
卖出 |
| 09:39:46 |
8.89 |
4 |
1079 |
卖出 |
| 09:39:49 |
8.89 |
7 |
1086 |
卖出 |
| 09:40:07 |
8.88 |
6 |
1092 |
卖出 |
| 09:40:10 |
8.88 |
47 |
1139 |
买入 |
| 09:40:13 |
8.88 |
1 |
1140 |
买入 |
| 09:40:43 |
8.89 |
79 |
1219 |
买入 |
| 09:40:55 |
8.87 |
17 |
1236 |
卖出 |
| 09:40:58 |
8.87 |
8 |
1244 |
卖出 |
| 09:41:01 |
8.87 |
9 |
1253 |
卖出 |
| 09:41:04 |
8.87 |
2 |
1255 |
卖出 |
| 09:41:07 |
8.86 |
24 |
1279 |
卖出 |
| 09:41:16 |
8.86 |
6 |
1285 |
卖出 |
| 09:41:22 |
8.85 |
48 |
1333 |
卖出 |
| 09:41:25 |
8.85 |
3 |
1336 |
买入 |
| 09:41:28 |
8.85 |
1 |
1337 |
买入 |
| 09:41:31 |
8.85 |
4 |
1341 |
买入 |
| 09:41:40 |
8.87 |
7 |
1348 |
买入 |
| 09:41:43 |
8.87 |
1 |
1349 |
买入 |
| 09:41:46 |
8.87 |
1 |
1350 |
买入 |
| 09:41:49 |
8.87 |
1 |
1351 |
买入 |
| 09:42:04 |
8.85 |
1 |
1352 |
卖出 |
| 09:42:10 |
8.85 |
3 |
1355 |
卖出 |
| 09:42:16 |
8.85 |
1 |
1356 |
卖出 |
| 09:42:19 |
8.85 |
2 |
1358 |
买入 |
| 09:42:40 |
8.85 |
1 |
1359 |
卖出 |
| 09:42:46 |
8.84 |
2 |
1361 |
卖出 |
| 09:42:52 |
8.84 |
1 |
1362 |
买入 |
| 09:43:43 |
8.83 |
1 |
1363 |
卖出 |
| 09:43:49 |
8.83 |
32 |
1395 |
卖出 |
| 09:43:58 |
8.81 |
2 |
1397 |
卖出 |
| 09:44:04 |
8.81 |
1 |
1398 |
买入 |
| 09:44:07 |
8.81 |
10 |
1408 |
卖出 |
| 09:44:19 |
8.81 |
1 |
1409 |
卖出 |
| 09:44:31 |
8.82 |
21 |
1430 |
买入 |
| 09:44:34 |
8.83 |
28 |
1458 |
买入 |
| 09:44:37 |
8.83 |
12 |
1470 |
卖出 |
| 09:44:40 |
8.83 |
8 |
1478 |
买入 |
| 09:44:43 |
8.84 |
10 |
1488 |
买入 |
| 09:44:49 |
8.83 |
1 |
1489 |
卖出 |
| 09:45:10 |
8.81 |
2 |
1491 |
卖出 |
| 09:45:19 |
8.81 |
8 |
1499 |
卖出 |
| 09:45:31 |
8.81 |
6 |
1505 |
买入 |
| 09:45:37 |
8.81 |
6 |
1511 |
买入 |
| 09:45:49 |
8.81 |
28 |
1539 |
买入 |
| 09:45:58 |
8.81 |
2 |
1541 |
卖出 |
| 09:46:10 |
8.81 |
14 |
1555 |
卖出 |
| 09:46:40 |
8.82 |
12 |
1567 |
买入 |
| 09:46:43 |
8.82 |
10 |
1577 |
买入 |
| 09:46:46 |
8.83 |
2 |
1579 |
卖出 |
| 09:46:49 |
8.83 |
1 |
1580 |
卖出 |
| 09:46:55 |
8.82 |
2 |
1582 |
卖出 |
| 09:47:49 |
8.81 |
1 |
1583 |
卖出 |
| 09:48:13 |
8.81 |
35 |
1618 |
卖出 |
| 09:48:16 |
8.81 |
7 |
1625 |
卖出 |
| 09:48:19 |
8.8 |
4 |
1629 |
卖出 |
| 09:48:22 |
8.8 |
6 |
1635 |
卖出 |
| 09:48:55 |
8.8 |
10 |
1645 |
卖出 |
| 09:49:25 |
8.8 |
3 |
1648 |
卖出 |
| 09:49:43 |
8.79 |
5 |
1653 |
卖出 |
| 09:50:01 |
8.79 |
4 |
1657 |
卖出 |
| 09:50:07 |
8.79 |
5 |
1662 |
卖出 |
| 09:50:10 |
8.79 |
1 |
1663 |
买入 |
| 09:50:22 |
8.78 |
2 |
1665 |
卖出 |
| 09:50:25 |
8.78 |
34 |
1699 |
买入 |
| 09:50:28 |
8.79 |
1 |
1700 |
买入 |
| 09:50:58 |
8.79 |
1 |
1701 |
买入 |
| 09:51:04 |
8.81 |
13 |
1714 |
买入 |
| 09:51:10 |
8.8 |
2 |
1716 |
卖出 |
| 09:51:31 |
8.8 |
1 |
1717 |
卖出 |
| 09:51:34 |
8.8 |
15 |
1732 |
卖出 |
| 09:51:37 |
8.8 |
4 |
1736 |
卖出 |
| 09:51:49 |
8.8 |
26 |
1762 |
卖出 |
| 09:51:52 |
8.8 |
6 |
1768 |
卖出 |
| 09:51:55 |
8.8 |
7 |
1775 |
卖出 |
| 09:51:58 |
8.8 |
1 |
1776 |
买入 |
| 09:52:10 |
8.8 |
2 |
1778 |
卖出 |
| 09:52:28 |
8.78 |
1 |
1779 |
卖出 |
| 09:52:31 |
8.8 |
17 |
1796 |
买入 |
| 09:52:34 |
8.8 |
11 |
1807 |
买入 |
| 09:52:37 |
8.8 |
8 |
1815 |
买入 |
| 09:52:46 |
8.8 |
6 |
1821 |
买入 |
| 09:54:10 |
8.8 |
1 |
1822 |
卖出 |
| 09:54:13 |
8.8 |
3 |
1825 |
卖出 |
| 09:54:19 |
8.8 |
9 |
1834 |
买入 |
| 09:55:10 |
8.78 |
10 |
1844 |
卖出 |
| 09:55:13 |
8.79 |
2 |
1846 |
买入 |
| 09:55:16 |
8.79 |
1 |
1847 |
买入 |
| 09:55:52 |
8.79 |
2 |
1849 |
买入 |
| 09:56:46 |
8.79 |
2 |
1851 |
买入 |
| 09:56:49 |
8.78 |
1 |
1852 |
卖出 |
| 09:56:52 |
8.78 |
22 |
1874 |
买入 |
| 09:56:58 |
8.78 |
2 |
1876 |
卖出 |
| 09:57:01 |
8.78 |
4 |
1880 |
卖出 |
| 09:57:13 |
8.78 |
7 |
1887 |
卖出 |
| 09:57:25 |
8.79 |
7 |
1894 |
买入 |
| 09:57:31 |
8.79 |
13 |
1907 |
买入 |
| 09:58:16 |
8.79 |
14 |
1921 |
卖出 |
| 09:58:19 |
8.79 |
10 |
1931 |
卖出 |
| 09:58:28 |
8.8 |
1 |
1932 |
买入 |
| 09:58:31 |
8.8 |
10 |
1942 |
买入 |
| 09:58:34 |
8.8 |
3 |
1945 |
买入 |
| 09:58:37 |
8.79 |
1 |
1946 |
卖出 |
| 09:58:52 |
8.79 |
1 |
1947 |
卖出 |
| 09:59:04 |
8.8 |
1 |
1948 |
买入 |
| 09:59:22 |
8.79 |
1 |
1949 |
卖出 |
| 09:59:37 |
8.79 |
12 |
1961 |
卖出 |
| 09:59:43 |
8.79 |
1 |
1962 |
卖出 |
| 10:00:01 |
8.8 |
1 |
1963 |
买入 |
| 10:00:10 |
8.79 |
1 |
1964 |
卖出 |
| 10:00:13 |
8.79 |
3 |
1967 |
卖出 |
| 10:00:22 |
8.79 |
1 |
1968 |
卖出 |
| 10:01:10 |
8.8 |
4 |
1972 |
买入 |
| 10:01:13 |
8.8 |
8 |
1980 |
买入 |
| 10:01:16 |
8.82 |
14 |
1994 |
买入 |
| 10:02:37 |
8.81 |
1 |
1995 |
卖出 |
| 10:02:43 |
8.81 |
2 |
1997 |
卖出 |
| 10:02:46 |
8.79 |
2 |
1999 |
卖出 |
| 10:02:49 |
8.79 |
1 |
2000 |
卖出 |
| 10:02:55 |
8.79 |
1 |
2001 |
卖出 |
| 10:02:58 |
8.79 |
1 |
2002 |
卖出 |
| 10:03:04 |
8.79 |
1 |
2003 |
卖出 |
| 10:03:07 |
8.79 |
1 |
2004 |
卖出 |
| 10:03:10 |
8.79 |
2 |
2006 |
卖出 |
| 10:03:16 |
8.81 |
3 |
2009 |
买入 |
| 10:04:28 |
8.8 |
4 |
2013 |
卖出 |
| 10:04:49 |
8.8 |
1 |
2014 |
卖出 |
| 10:05:07 |
8.81 |
31 |
2045 |
买入 |
| 10:06:04 |
8.81 |
25 |
2070 |
卖出 |
| 10:06:07 |
8.81 |
1 |
2071 |
卖出 |
| 10:06:19 |
8.82 |
12 |
2083 |
买入 |
| 10:06:22 |
8.82 |
2 |
2085 |
买入 |
| 10:06:31 |
8.82 |
1 |
2086 |
买入 |
| 10:07:01 |
8.81 |
1 |
2087 |
卖出 |
| 10:07:16 |
8.82 |
1 |
2088 |
买入 |
| 10:07:43 |
8.82 |
1 |
2089 |
买入 |
| 10:08:46 |
8.82 |
9 |
2098 |
买入 |
| 10:08:52 |
8.83 |
12 |
2110 |
买入 |
| 10:08:55 |
8.82 |
5 |
2115 |
卖出 |
| 10:08:58 |
8.82 |
12 |
2127 |
买入 |
| 10:09:07 |
8.81 |
12 |
2139 |
卖出 |
| 10:09:25 |
8.81 |
1 |
2140 |
卖出 |
| 10:10:55 |
8.81 |
1 |
2141 |
卖出 |
| 10:10:58 |
8.82 |
4 |
2145 |
买入 |
| 10:11:01 |
8.81 |
5 |
2150 |
卖出 |
| 10:11:04 |
8.81 |
1 |
2151 |
卖出 |
| 10:11:13 |
8.81 |
3 |
2154 |
卖出 |
| 10:12:34 |
8.81 |
2 |
2156 |
卖出 |
| 10:12:49 |
8.81 |
36 |
2192 |
买入 |
| 10:12:58 |
8.81 |
5 |
2197 |
卖出 |
| 10:13:04 |
8.81 |
7 |
2204 |
买入 |
| 10:13:22 |
8.81 |
1 |
2205 |
卖出 |
| 10:13:25 |
8.81 |
1 |
2206 |
卖出 |
| 10:14:25 |
8.82 |
1 |
2207 |
买入 |
| 10:14:28 |
8.81 |
7 |
2214 |
卖出 |
| 10:14:49 |
8.81 |
10 |
2224 |
卖出 |
| 10:14:52 |
8.82 |
22 |
2246 |
买入 |
| 10:14:55 |
8.82 |
13 |
2259 |
买入 |
| 10:15:19 |
8.82 |
1 |
2260 |
卖出 |
| 10:15:58 |
8.83 |
2 |
2262 |
买入 |
| 10:16:49 |
8.82 |
11 |
2273 |
卖出 |
| 10:16:52 |
8.83 |
11 |
2284 |
买入 |
| 10:17:34 |
8.82 |
2 |
2286 |
卖出 |
| 10:17:37 |
8.81 |
2 |
2288 |
卖出 |
| 10:17:43 |
8.82 |
3 |
2291 |
买入 |
| 10:17:46 |
8.82 |
2 |
2293 |
卖出 |
| 10:18:52 |
8.81 |
1 |
2294 |
卖出 |
| 10:19:49 |
8.83 |
2 |
2296 |
买入 |
| 10:19:52 |
8.83 |
1 |
2297 |
买入 |
| 10:20:04 |
8.83 |
1 |
2298 |
买入 |
| 10:20:28 |
8.83 |
13 |
2311 |
买入 |
| 10:20:31 |
8.82 |
16 |
2327 |
卖出 |
| 10:20:34 |
8.83 |
1 |
2328 |
卖出 |
| 10:20:46 |
8.83 |
1 |
2329 |
卖出 |
| 10:20:52 |
8.83 |
2 |
2331 |
卖出 |
| 10:21:07 |
8.83 |
1 |
2332 |
买入 |
| 10:21:13 |
8.83 |
1 |
2333 |
卖出 |
| 10:21:19 |
8.83 |
1 |
2334 |
卖出 |
| 10:21:25 |
8.83 |
1 |
2335 |
卖出 |
| 10:21:28 |
8.83 |
2 |
2337 |
卖出 |
| 10:23:19 |
8.83 |
1 |
2338 |
卖出 |
| 10:23:49 |
8.84 |
1 |
2339 |
买入 |
| 10:23:55 |
8.84 |
7 |
2346 |
买入 |
| 10:25:07 |
8.84 |
3 |
2349 |
卖出 |
| 10:25:37 |
8.84 |
3 |
2352 |
卖出 |
| 10:25:40 |
8.84 |
8 |
2360 |
买入 |
| 10:26:40 |
8.85 |
7 |
2367 |
买入 |
| 10:26:43 |
8.85 |
1 |
2368 |
买入 |
| 10:26:46 |
8.84 |
17 |
2385 |
卖出 |
| 10:27:40 |
8.84 |
1 |
2386 |
卖出 |
| 10:28:01 |
8.85 |
1 |
2387 |
买入 |
| 10:28:25 |
8.85 |
1 |
2388 |
买入 |
| 10:28:28 |
8.85 |
4 |
2392 |
卖出 |
| 10:28:34 |
8.85 |
2 |
2394 |
卖出 |
| 10:29:28 |
8.85 |
1 |
2395 |
卖出 |
| 10:30:10 |
8.85 |
1 |
2396 |
卖出 |
| 10:30:37 |
8.84 |
1 |
2397 |
卖出 |