铁科轨道[688569]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.98 |
13 |
13 |
集合竞价 |
| 09:15:06 |
36.78 |
48 |
48 |
集合竞价 |
| 09:15:09 |
35.38 |
72 |
72 |
集合竞价 |
| 09:15:12 |
36.1 |
72 |
72 |
集合竞价 |
| 09:15:18 |
35.38 |
83 |
83 |
集合竞价 |
| 09:15:24 |
35.38 |
90 |
90 |
集合竞价 |
| 09:15:27 |
37.31 |
92 |
92 |
集合竞价 |
| 09:15:33 |
42.43 |
483 |
483 |
集合竞价 |
| 09:15:39 |
42.57 |
483 |
483 |
集合竞价 |
| 09:15:57 |
42.83 |
483 |
483 |
集合竞价 |
| 09:16:12 |
42.83 |
483 |
483 |
集合竞价 |
| 09:16:15 |
42.83 |
483 |
483 |
集合竞价 |
| 09:16:18 |
42.83 |
483 |
483 |
集合竞价 |
| 09:16:21 |
42.83 |
503 |
503 |
集合竞价 |
| 09:16:24 |
36.1 |
92 |
92 |
集合竞价 |
| 09:17:24 |
36.1 |
140 |
140 |
集合竞价 |
| 09:17:33 |
35.38 |
140 |
140 |
集合竞价 |
| 09:17:39 |
35.38 |
140 |
140 |
集合竞价 |
| 09:17:45 |
36 |
140 |
140 |
集合竞价 |
| 09:17:51 |
36 |
243 |
243 |
集合竞价 |
| 09:17:54 |
36 |
243 |
243 |
集合竞价 |
| 09:18:15 |
36 |
195 |
195 |
集合竞价 |
| 09:18:21 |
36 |
92 |
92 |
集合竞价 |
| 09:18:24 |
36 |
94 |
94 |
集合竞价 |
| 09:18:30 |
36 |
94 |
94 |
集合竞价 |
| 09:18:36 |
38.75 |
143 |
143 |
集合竞价 |
| 09:18:51 |
39 |
132 |
132 |
集合竞价 |
| 09:18:57 |
39 |
111 |
111 |
集合竞价 |
| 09:19:33 |
39 |
114 |
114 |
集合竞价 |
| 09:19:39 |
39 |
142 |
142 |
集合竞价 |
| 09:19:48 |
39 |
142 |
142 |
集合竞价 |
| 09:20:00 |
39 |
142 |
142 |
集合竞价 |
| 09:20:09 |
39 |
148 |
148 |
集合竞价 |
| 09:20:51 |
39 |
150 |
150 |
集合竞价 |
| 09:20:54 |
39 |
150 |
150 |
集合竞价 |
| 09:20:57 |
39 |
160 |
160 |
集合竞价 |
| 09:22:12 |
39 |
160 |
160 |
集合竞价 |
| 09:22:15 |
39 |
160 |
160 |
集合竞价 |
| 09:22:21 |
39 |
170 |
170 |
集合竞价 |
| 09:22:33 |
39 |
171 |
171 |
集合竞价 |
| 09:22:36 |
39 |
181 |
181 |
集合竞价 |
| 09:22:51 |
39 |
181 |
181 |
集合竞价 |
| 09:23:30 |
39 |
181 |
181 |
集合竞价 |
| 09:23:33 |
39 |
181 |
181 |
集合竞价 |
| 09:23:45 |
39 |
181 |
181 |
集合竞价 |
| 09:24:00 |
39 |
224 |
224 |
集合竞价 |
| 09:24:03 |
39 |
224 |
224 |
集合竞价 |
| 09:24:09 |
39 |
324 |
324 |
集合竞价 |
| 09:24:12 |
39 |
341 |
341 |
集合竞价 |
| 09:24:15 |
39 |
341 |
341 |
集合竞价 |
| 09:24:21 |
39 |
341 |
341 |
集合竞价 |
| 09:24:24 |
38.75 |
356 |
356 |
集合竞价 |
| 09:24:27 |
39 |
375 |
375 |
集合竞价 |
| 09:24:30 |
39 |
389 |
389 |
集合竞价 |
| 09:24:33 |
39 |
401 |
401 |
集合竞价 |
| 09:24:36 |
39 |
414 |
414 |
集合竞价 |
| 09:24:39 |
39 |
445 |
445 |
集合竞价 |
| 09:24:42 |
38.71 |
460 |
460 |
集合竞价 |
| 09:24:45 |
38.5 |
465 |
465 |
集合竞价 |
| 09:24:48 |
38.5 |
478 |
478 |
集合竞价 |
| 09:24:51 |
39 |
607 |
607 |
集合竞价 |
| 09:24:54 |
38.95 |
703 |
703 |
集合竞价 |
| 09:24:57 |
39.37 |
824 |
824 |
集合竞价 |
| 09:25:00 |
39.58 |
1250 |
1250 |
集合竞价 |
| 09:25:03 |
39.58 |
1250 |
2500 |
卖出 |
| 09:30:00 |
39.65 |
7 |
2507 |
买入 |
| 09:30:03 |
39.59 |
119 |
2626 |
卖出 |
| 09:30:06 |
39.7 |
440 |
3066 |
买入 |
| 09:30:09 |
39.88 |
473 |
3539 |
买入 |
| 09:30:12 |
39.88 |
566 |
4105 |
买入 |
| 09:30:15 |
39.8 |
211 |
4316 |
卖出 |
| 09:30:18 |
39.79 |
362 |
4678 |
卖出 |
| 09:30:21 |
39.79 |
208 |
4886 |
卖出 |
| 09:30:24 |
39.76 |
214 |
5100 |
卖出 |
| 09:30:27 |
39.72 |
79 |
5179 |
卖出 |
| 09:30:30 |
39.71 |
203 |
5382 |
卖出 |
| 09:30:33 |
39.7 |
100 |
5482 |
卖出 |
| 09:30:36 |
39.6 |
45 |
5527 |
卖出 |
| 09:30:39 |
39.58 |
102 |
5629 |
卖出 |
| 09:30:42 |
39.58 |
27 |
5656 |
卖出 |
| 09:30:45 |
39.48 |
14 |
5670 |
卖出 |
| 09:30:48 |
39.41 |
91 |
5761 |
卖出 |
| 09:30:51 |
39.44 |
108 |
5869 |
买入 |
| 09:30:54 |
39.37 |
73 |
5942 |
卖出 |
| 09:30:57 |
39.17 |
127 |
6069 |
卖出 |
| 09:31:00 |
39.16 |
109 |
6178 |
卖出 |
| 09:31:03 |
39.04 |
77 |
6255 |
卖出 |
| 09:31:06 |
38.99 |
128 |
6383 |
卖出 |
| 09:31:09 |
38.92 |
15 |
6398 |
卖出 |
| 09:31:12 |
39 |
171 |
6569 |
买入 |
| 09:31:15 |
39.04 |
134 |
6703 |
买入 |
| 09:31:18 |
39.12 |
281 |
6984 |
买入 |
| 09:31:21 |
39.03 |
160 |
7144 |
卖出 |
| 09:31:24 |
39.03 |
155 |
7299 |
买入 |
| 09:31:27 |
39.08 |
136 |
7435 |
买入 |
| 09:31:30 |
39.08 |
79 |
7514 |
买入 |
| 09:31:33 |
38.98 |
169 |
7683 |
卖出 |
| 09:31:36 |
38.83 |
55 |
7738 |
卖出 |
| 09:31:39 |
38.71 |
46 |
7784 |
卖出 |
| 09:31:42 |
38.5 |
21 |
7805 |
卖出 |
| 09:31:45 |
38.69 |
141 |
7946 |
买入 |
| 09:31:48 |
38.68 |
7 |
7953 |
卖出 |
| 09:31:51 |
38.71 |
304 |
8257 |
买入 |
| 09:31:54 |
38.76 |
105 |
8362 |
买入 |
| 09:31:57 |
38.71 |
152 |
8514 |
卖出 |
| 09:32:00 |
38.7 |
18 |
8532 |
卖出 |
| 09:32:03 |
38.7 |
46 |
8578 |
卖出 |
| 09:32:06 |
38.7 |
15 |
8593 |
买入 |
| 09:32:09 |
38.71 |
43 |
8636 |
买入 |
| 09:32:12 |
38.7 |
37 |
8673 |
卖出 |
| 09:32:15 |
38.51 |
67 |
8740 |
卖出 |
| 09:32:18 |
38.58 |
152 |
8892 |
买入 |
| 09:32:21 |
38.52 |
239 |
9131 |
卖出 |
| 09:32:24 |
38.53 |
63 |
9194 |
买入 |
| 09:32:27 |
38.51 |
62 |
9256 |
卖出 |
| 09:32:30 |
38.51 |
110 |
9366 |
卖出 |
| 09:32:33 |
38.5 |
115 |
9481 |
卖出 |
| 09:32:36 |
38.41 |
13 |
9494 |
卖出 |
| 09:32:39 |
38.39 |
61 |
9555 |
卖出 |
| 09:32:42 |
38.29 |
53 |
9608 |
卖出 |
| 09:32:45 |
38.2 |
109 |
9717 |
卖出 |
| 09:32:48 |
38.2 |
24 |
9741 |
买入 |
| 09:32:51 |
38.2 |
84 |
9825 |
卖出 |
| 09:32:54 |
38.2 |
64 |
9889 |
买入 |
| 09:32:57 |
38.14 |
53 |
9942 |
卖出 |
| 09:33:00 |
38.15 |
70 |
10012 |
买入 |
| 09:33:03 |
38.23 |
313 |
10325 |
买入 |
| 09:33:06 |
38.51 |
561 |
10886 |
买入 |
| 09:33:09 |
38.58 |
87 |
10973 |
买入 |
| 09:33:12 |
38.57 |
16 |
10989 |
卖出 |
| 09:33:15 |
38.49 |
37 |
11026 |
卖出 |
| 09:33:18 |
38.58 |
16 |
11042 |
买入 |
| 09:33:21 |
38.73 |
14 |
11056 |
买入 |
| 09:33:24 |
38.77 |
58 |
11114 |
买入 |
| 09:33:27 |
38.64 |
54 |
11168 |
卖出 |
| 09:33:30 |
38.85 |
52 |
11220 |
买入 |
| 09:33:33 |
38.8 |
19 |
11239 |
卖出 |
| 09:33:36 |
38.66 |
2 |
11241 |
卖出 |
| 09:33:39 |
38.64 |
16 |
11257 |
卖出 |
| 09:33:42 |
38.63 |
12 |
11269 |
卖出 |
| 09:33:45 |
38.66 |
10 |
11279 |
买入 |
| 09:33:48 |
38.76 |
120 |
11399 |
买入 |
| 09:33:51 |
38.66 |
15 |
11414 |
卖出 |
| 09:33:54 |
38.67 |
18 |
11432 |
卖出 |
| 09:33:57 |
38.65 |
44 |
11476 |
卖出 |
| 09:34:00 |
38.61 |
27 |
11503 |
卖出 |
| 09:34:03 |
38.61 |
44 |
11547 |
买入 |
| 09:34:06 |
38.52 |
7 |
11554 |
卖出 |
| 09:34:09 |
38.5 |
69 |
11623 |
卖出 |
| 09:34:12 |
38.52 |
70 |
11693 |
买入 |
| 09:34:15 |
38.51 |
104 |
11797 |
卖出 |
| 09:34:21 |
38.52 |
30 |
11827 |
卖出 |
| 09:34:24 |
38.52 |
23 |
11850 |
卖出 |
| 09:34:27 |
38.52 |
6 |
11856 |
买入 |
| 09:34:30 |
38.5 |
26 |
11882 |
卖出 |
| 09:34:33 |
38.37 |
13 |
11895 |
卖出 |
| 09:34:36 |
38.29 |
95 |
11990 |
卖出 |
| 09:34:39 |
38.37 |
167 |
12157 |
买入 |
| 09:34:42 |
38.31 |
164 |
12321 |
卖出 |
| 09:34:45 |
38.5 |
33 |
12354 |
买入 |
| 09:34:48 |
38.57 |
86 |
12440 |
买入 |
| 09:34:51 |
38.61 |
66 |
12506 |
买入 |
| 09:34:54 |
38.59 |
85 |
12591 |
卖出 |
| 09:34:57 |
38.58 |
30 |
12621 |
卖出 |
| 09:35:00 |
38.58 |
3 |
12624 |
买入 |
| 09:35:03 |
38.63 |
58 |
12682 |
买入 |
| 09:35:06 |
38.53 |
10 |
12692 |
卖出 |
| 09:35:09 |
38.56 |
17 |
12709 |
买入 |
| 09:35:12 |
38.62 |
7 |
12716 |
买入 |
| 09:35:15 |
38.56 |
3 |
12719 |
卖出 |
| 09:35:18 |
38.56 |
13 |
12732 |
卖出 |
| 09:35:21 |
38.56 |
2 |
12734 |
买入 |
| 09:35:24 |
38.49 |
41 |
12775 |
卖出 |
| 09:35:27 |
38.53 |
28 |
12803 |
买入 |
| 09:35:30 |
38.54 |
41 |
12844 |
买入 |
| 09:35:33 |
38.53 |
6 |
12850 |
卖出 |
| 09:35:36 |
38.48 |
7 |
12857 |
卖出 |
| 09:35:39 |
38.48 |
2 |
12859 |
买入 |
| 09:35:42 |
38.56 |
125 |
12984 |
买入 |
| 09:35:45 |
38.66 |
59 |
13043 |
买入 |
| 09:35:48 |
38.66 |
29 |
13072 |
买入 |
| 09:35:51 |
38.67 |
5 |
13077 |
买入 |
| 09:35:54 |
38.66 |
50 |
13127 |
卖出 |
| 09:35:57 |
38.78 |
44 |
13171 |
买入 |
| 09:36:00 |
38.79 |
11 |
13182 |
买入 |
| 09:36:03 |
38.69 |
82 |
13264 |
卖出 |
| 09:36:06 |
38.69 |
164 |
13428 |
卖出 |
| 09:36:09 |
38.68 |
60 |
13488 |
卖出 |
| 09:36:12 |
38.69 |
20 |
13508 |
买入 |
| 09:36:15 |
38.56 |
56 |
13564 |
卖出 |
| 09:36:18 |
38.6 |
40 |
13604 |
买入 |
| 09:36:24 |
38.6 |
21 |
13625 |
买入 |
| 09:36:27 |
38.66 |
16 |
13641 |
买入 |
| 09:36:30 |
38.66 |
24 |
13665 |
买入 |
| 09:36:33 |
38.6 |
9 |
13674 |
卖出 |
| 09:36:36 |
38.53 |
39 |
13713 |
卖出 |
| 09:36:39 |
38.57 |
19 |
13732 |
买入 |
| 09:36:42 |
38.56 |
27 |
13759 |
卖出 |
| 09:36:45 |
38.57 |
51 |
13810 |
买入 |
| 09:36:48 |
38.57 |
4 |
13814 |
买入 |
| 09:36:51 |
38.57 |
15 |
13829 |
买入 |
| 09:36:54 |
38.6 |
56 |
13885 |
买入 |
| 09:36:57 |
38.54 |
14 |
13899 |
卖出 |
| 09:37:00 |
38.62 |
19 |
13918 |
买入 |
| 09:37:03 |
38.83 |
179 |
14097 |
买入 |
| 09:37:06 |
38.69 |
189 |
14286 |
卖出 |
| 09:37:09 |
38.89 |
12 |
14298 |
卖出 |
| 09:37:12 |
38.89 |
10 |
14308 |
买入 |
| 09:37:15 |
38.97 |
24 |
14332 |
买入 |
| 09:37:18 |
39.05 |
39 |
14371 |
买入 |
| 09:37:21 |
38.98 |
80 |
14451 |
卖出 |
| 09:37:24 |
38.98 |
62 |
14513 |
卖出 |
| 09:37:27 |
39.05 |
88 |
14601 |
买入 |
| 09:37:30 |
39.05 |
14 |
14615 |
卖出 |
| 09:37:36 |
39 |
21 |
14636 |
卖出 |
| 09:37:39 |
38.87 |
21 |
14657 |
卖出 |
| 09:37:42 |
38.98 |
93 |
14750 |
买入 |
| 09:37:45 |
38.8 |
108 |
14858 |
卖出 |
| 09:37:51 |
39 |
27 |
14885 |
买入 |
| 09:37:54 |
39 |
56 |
14941 |
买入 |
| 09:37:57 |
39 |
30 |
14971 |
买入 |
| 09:38:00 |
39 |
25 |
14996 |
买入 |
| 09:38:03 |
38.95 |
48 |
15044 |
卖出 |
| 09:38:06 |
39.04 |
25 |
15069 |
买入 |
| 09:38:09 |
38.95 |
2 |
15071 |
卖出 |
| 09:38:12 |
39 |
21 |
15092 |
卖出 |
| 09:38:15 |
38.96 |
2 |
15094 |
卖出 |
| 09:38:18 |
38.95 |
11 |
15105 |
卖出 |
| 09:38:21 |
38.94 |
44 |
15149 |
卖出 |
| 09:38:24 |
38.94 |
4 |
15153 |
卖出 |
| 09:38:27 |
38.99 |
19 |
15172 |
买入 |
| 09:38:30 |
38.93 |
21 |
15193 |
买入 |
| 09:38:33 |
38.94 |
17 |
15210 |
买入 |
| 09:38:39 |
38.88 |
10 |
15220 |
卖出 |
| 09:38:42 |
38.87 |
44 |
15264 |
卖出 |
| 09:38:51 |
38.81 |
15 |
15279 |
卖出 |
| 09:38:57 |
38.81 |
32 |
15311 |
买入 |
| 09:39:00 |
38.78 |
12 |
15323 |
卖出 |
| 09:39:03 |
38.78 |
6 |
15329 |
买入 |
| 09:39:06 |
38.79 |
78 |
15407 |
买入 |
| 09:39:09 |
38.8 |
22 |
15429 |
买入 |
| 09:39:12 |
38.81 |
91 |
15520 |
买入 |
| 09:39:15 |
38.89 |
11 |
15531 |
买入 |
| 09:39:18 |
38.94 |
42 |
15573 |
买入 |
| 09:39:21 |
39.01 |
35 |
15608 |
买入 |
| 09:39:24 |
39.1 |
12 |
15620 |
买入 |
| 09:39:27 |
39.1 |
58 |
15678 |
买入 |
| 09:39:30 |
39.13 |
43 |
15721 |
买入 |
| 09:39:33 |
39.22 |
2 |
15723 |
买入 |
| 09:39:36 |
39.22 |
20 |
15743 |
买入 |
| 09:39:39 |
39.35 |
33 |
15776 |
买入 |
| 09:39:42 |
39.39 |
89 |
15865 |
买入 |
| 09:39:45 |
39.35 |
39 |
15904 |
买入 |
| 09:39:48 |
39.34 |
55 |
15959 |
卖出 |
| 09:39:51 |
39.39 |
27 |
15986 |
买入 |
| 09:39:54 |
39.33 |
13 |
15999 |
买入 |
| 09:39:57 |
39.4 |
60 |
16059 |
买入 |
| 09:40:00 |
39.4 |
66 |
16125 |
买入 |
| 09:40:03 |
39.38 |
34 |
16159 |
卖出 |
| 09:40:06 |
39.38 |
105 |
16264 |
卖出 |
| 09:40:09 |
39.46 |
113 |
16377 |
买入 |
| 09:40:12 |
39 |
131 |
16508 |
卖出 |
| 09:40:15 |
39.35 |
97 |
16605 |
买入 |
| 09:40:18 |
39.35 |
62 |
16667 |
买入 |
| 09:40:21 |
39.34 |
397 |
17064 |
卖出 |
| 09:40:24 |
39.35 |
81 |
17145 |
卖出 |
| 09:40:27 |
39.18 |
26 |
17171 |
卖出 |
| 09:40:30 |
39.03 |
87 |
17258 |
卖出 |
| 09:40:33 |
39.2 |
12 |
17270 |
买入 |
| 09:40:36 |
39.13 |
59 |
17329 |
卖出 |
| 09:40:39 |
39.19 |
113 |
17442 |
买入 |
| 09:40:42 |
39.21 |
102 |
17544 |
买入 |
| 09:40:45 |
39.34 |
35 |
17579 |
买入 |
| 09:40:48 |
39.29 |
54 |
17633 |
卖出 |
| 09:40:51 |
39.25 |
26 |
17659 |
卖出 |
| 09:40:54 |
39.18 |
41 |
17700 |
卖出 |
| 09:40:57 |
39.25 |
36 |
17736 |
买入 |
| 09:41:00 |
39.14 |
25 |
17761 |
卖出 |
| 09:41:03 |
39.14 |
97 |
17858 |
卖出 |
| 09:41:06 |
39.08 |
87 |
17945 |
卖出 |
| 09:41:09 |
39.05 |
13 |
17958 |
卖出 |
| 09:41:12 |
39 |
57 |
18015 |
卖出 |
| 09:41:15 |
39.04 |
0 |
18015 |
买入 |
| 09:41:18 |
39.17 |
14 |
18029 |
买入 |
| 09:41:21 |
39.17 |
5 |
18034 |
买入 |
| 09:41:24 |
39.11 |
26 |
18060 |
卖出 |
| 09:41:27 |
39.1 |
45 |
18105 |
卖出 |
| 09:41:30 |
39.09 |
4 |
18109 |
卖出 |
| 09:41:33 |
39.08 |
48 |
18157 |
卖出 |
| 09:41:36 |
39.13 |
26 |
18183 |
买入 |
| 09:41:39 |
39.1 |
14 |
18197 |
买入 |
| 09:41:42 |
39.17 |
14 |
18211 |
买入 |
| 09:41:45 |
39.17 |
4 |
18215 |
买入 |
| 09:41:48 |
39.24 |
55 |
18270 |
买入 |
| 09:41:51 |
39.35 |
38 |
18308 |
买入 |
| 09:41:54 |
39.4 |
48 |
18356 |
买入 |
| 09:41:57 |
39.33 |
16 |
18372 |
卖出 |
| 09:42:00 |
39.5 |
2 |
18374 |
买入 |
| 09:42:03 |
39.5 |
6 |
18380 |
买入 |
| 09:42:06 |
39.44 |
52 |
18432 |
卖出 |