山东路桥[000498]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.65 |
11 |
11 |
集合竞价 |
| 09:15:09 |
8.84 |
218 |
218 |
集合竞价 |
| 09:15:27 |
8.83 |
250 |
250 |
集合竞价 |
| 09:15:36 |
8.84 |
220 |
220 |
集合竞价 |
| 09:15:54 |
8.92 |
454 |
454 |
集合竞价 |
| 09:16:03 |
8.91 |
454 |
454 |
集合竞价 |
| 09:16:12 |
8.92 |
454 |
454 |
集合竞价 |
| 09:17:15 |
8.84 |
265 |
265 |
集合竞价 |
| 09:17:33 |
8.85 |
269 |
269 |
集合竞价 |
| 09:17:42 |
8.84 |
279 |
279 |
集合竞价 |
| 09:19:03 |
8.82 |
382 |
382 |
集合竞价 |
| 09:20:36 |
8.81 |
441 |
441 |
集合竞价 |
| 09:21:48 |
8.8 |
467 |
467 |
集合竞价 |
| 09:22:15 |
8.79 |
480 |
480 |
集合竞价 |
| 09:22:24 |
8.78 |
480 |
480 |
集合竞价 |
| 09:22:51 |
8.71 |
520 |
520 |
集合竞价 |
| 09:23:00 |
8.66 |
842 |
842 |
集合竞价 |
| 09:23:18 |
8.7 |
858 |
858 |
集合竞价 |
| 09:25:00 |
8.71 |
3090 |
3948 |
买入 |
| 09:30:00 |
8.72 |
150 |
4098 |
买入 |
| 09:30:03 |
8.68 |
1877 |
5975 |
卖出 |
| 09:30:06 |
8.69 |
921 |
6896 |
买入 |
| 09:30:09 |
8.66 |
297 |
7193 |
卖出 |
| 09:30:12 |
8.69 |
71 |
7264 |
买入 |
| 09:30:15 |
8.7 |
187 |
7451 |
买入 |
| 09:30:18 |
8.73 |
822 |
8273 |
买入 |
| 09:30:21 |
8.73 |
472 |
8745 |
卖出 |
| 09:30:24 |
8.78 |
54 |
8799 |
买入 |
| 09:30:27 |
8.8 |
229 |
9028 |
买入 |
| 09:30:30 |
8.8 |
239 |
9267 |
买入 |
| 09:30:33 |
8.78 |
261 |
9528 |
卖出 |
| 09:30:36 |
8.78 |
169 |
9697 |
买入 |
| 09:30:39 |
8.78 |
147 |
9844 |
卖出 |
| 09:30:42 |
8.78 |
209 |
10053 |
买入 |
| 09:30:45 |
8.77 |
216 |
10269 |
卖出 |
| 09:30:48 |
8.8 |
156 |
10425 |
买入 |
| 09:30:51 |
8.8 |
58 |
10483 |
买入 |
| 09:30:54 |
8.78 |
121 |
10604 |
卖出 |
| 09:30:57 |
8.79 |
41 |
10645 |
买入 |
| 09:31:00 |
8.78 |
86 |
10731 |
卖出 |
| 09:31:03 |
8.78 |
452 |
11183 |
卖出 |
| 09:31:06 |
8.8 |
24 |
11207 |
买入 |
| 09:31:09 |
8.8 |
120 |
11327 |
买入 |
| 09:31:12 |
8.8 |
263 |
11590 |
买入 |
| 09:31:15 |
8.8 |
306 |
11896 |
买入 |
| 09:31:18 |
8.78 |
324 |
12220 |
卖出 |
| 09:31:21 |
8.78 |
347 |
12567 |
卖出 |
| 09:31:24 |
8.77 |
549 |
13116 |
卖出 |
| 09:31:27 |
8.78 |
79 |
13195 |
买入 |
| 09:31:30 |
8.77 |
34 |
13229 |
卖出 |
| 09:31:33 |
8.77 |
50 |
13279 |
买入 |
| 09:31:36 |
8.77 |
10 |
13289 |
买入 |
| 09:31:39 |
8.76 |
38 |
13327 |
卖出 |
| 09:31:42 |
8.78 |
93 |
13420 |
买入 |
| 09:31:45 |
8.76 |
24 |
13444 |
卖出 |
| 09:31:48 |
8.77 |
74 |
13518 |
买入 |
| 09:31:51 |
8.76 |
26 |
13544 |
卖出 |
| 09:31:54 |
8.76 |
66 |
13610 |
卖出 |
| 09:31:57 |
8.76 |
6 |
13616 |
买入 |
| 09:32:00 |
8.77 |
142 |
13758 |
买入 |
| 09:32:03 |
8.77 |
42 |
13800 |
买入 |
| 09:32:06 |
8.77 |
73 |
13873 |
买入 |
| 09:32:09 |
8.77 |
101 |
13974 |
买入 |
| 09:32:12 |
8.77 |
75 |
14049 |
卖出 |
| 09:32:15 |
8.79 |
133 |
14182 |
买入 |
| 09:32:18 |
8.77 |
66 |
14248 |
卖出 |
| 09:32:21 |
8.79 |
117 |
14365 |
买入 |
| 09:32:24 |
8.8 |
91 |
14456 |
买入 |
| 09:32:27 |
8.8 |
82 |
14538 |
买入 |
| 09:32:30 |
8.8 |
284 |
14822 |
买入 |
| 09:32:33 |
8.8 |
37 |
14859 |
买入 |
| 09:32:36 |
8.79 |
211 |
15070 |
买入 |
| 09:32:39 |
8.79 |
24 |
15094 |
买入 |
| 09:32:42 |
8.79 |
49 |
15143 |
买入 |
| 09:32:45 |
8.79 |
161 |
15304 |
买入 |
| 09:32:48 |
8.79 |
76 |
15380 |
买入 |
| 09:32:51 |
8.79 |
120 |
15500 |
买入 |
| 09:32:54 |
8.79 |
114 |
15614 |
买入 |
| 09:32:57 |
8.79 |
139 |
15753 |
买入 |
| 09:33:00 |
8.79 |
43 |
15796 |
卖出 |
| 09:33:03 |
8.8 |
1125 |
16921 |
买入 |
| 09:33:06 |
8.83 |
265 |
17186 |
买入 |
| 09:33:09 |
8.82 |
110 |
17296 |
卖出 |
| 09:33:12 |
8.87 |
17 |
17313 |
买入 |
| 09:33:15 |
8.84 |
89 |
17402 |
卖出 |
| 09:33:18 |
8.86 |
22 |
17424 |
买入 |
| 09:33:21 |
8.88 |
27 |
17451 |
买入 |
| 09:33:24 |
8.87 |
40 |
17491 |
买入 |
| 09:33:27 |
8.87 |
313 |
17804 |
买入 |
| 09:33:30 |
8.86 |
126 |
17930 |
卖出 |
| 09:33:33 |
8.85 |
89 |
18019 |
卖出 |
| 09:33:36 |
8.87 |
99 |
18118 |
买入 |
| 09:33:39 |
8.87 |
130 |
18248 |
卖出 |
| 09:33:42 |
8.86 |
101 |
18349 |
卖出 |
| 09:33:45 |
8.87 |
211 |
18560 |
买入 |
| 09:33:48 |
8.87 |
121 |
18681 |
买入 |
| 09:33:51 |
8.86 |
220 |
18901 |
卖出 |
| 09:33:54 |
8.87 |
315 |
19216 |
买入 |
| 09:33:57 |
8.86 |
47 |
19263 |
卖出 |
| 09:34:00 |
8.87 |
356 |
19619 |
买入 |
| 09:34:03 |
8.86 |
120 |
19739 |
卖出 |
| 09:34:06 |
8.84 |
98 |
19837 |
卖出 |
| 09:34:09 |
8.85 |
160 |
19997 |
买入 |
| 09:34:12 |
8.85 |
225 |
20222 |
买入 |
| 09:34:15 |
8.85 |
88 |
20310 |
买入 |
| 09:34:18 |
8.84 |
30 |
20340 |
卖出 |
| 09:34:21 |
8.84 |
32 |
20372 |
买入 |
| 09:34:24 |
8.84 |
75 |
20447 |
卖出 |
| 09:34:27 |
8.85 |
119 |
20566 |
买入 |
| 09:34:30 |
8.85 |
76 |
20642 |
买入 |
| 09:34:33 |
8.84 |
55 |
20697 |
卖出 |
| 09:34:36 |
8.84 |
396 |
21093 |
卖出 |
| 09:34:39 |
8.85 |
445 |
21538 |
买入 |
| 09:34:42 |
8.83 |
3 |
21541 |
卖出 |
| 09:34:45 |
8.85 |
64 |
21605 |
买入 |
| 09:34:48 |
8.84 |
44 |
21649 |
卖出 |
| 09:34:51 |
8.84 |
39 |
21688 |
卖出 |
| 09:34:54 |
8.84 |
3 |
21691 |
卖出 |
| 09:34:57 |
8.85 |
122 |
21813 |
买入 |
| 09:35:00 |
8.84 |
69 |
21882 |
卖出 |
| 09:35:03 |
8.84 |
70 |
21952 |
买入 |
| 09:35:06 |
8.82 |
322 |
22274 |
卖出 |
| 09:35:09 |
8.83 |
105 |
22379 |
买入 |
| 09:35:12 |
8.83 |
15 |
22394 |
买入 |
| 09:35:15 |
8.83 |
78 |
22472 |
买入 |
| 09:35:18 |
8.82 |
185 |
22657 |
卖出 |
| 09:35:21 |
8.82 |
33 |
22690 |
卖出 |
| 09:35:24 |
8.82 |
33 |
22723 |
买入 |
| 09:35:27 |
8.81 |
8 |
22731 |
卖出 |
| 09:35:30 |
8.8 |
19 |
22750 |
卖出 |
| 09:35:33 |
8.8 |
474 |
23224 |
卖出 |
| 09:35:36 |
8.82 |
537 |
23761 |
买入 |
| 09:35:39 |
8.8 |
19 |
23780 |
卖出 |
| 09:35:42 |
8.8 |
63 |
23843 |
卖出 |
| 09:35:45 |
8.8 |
47 |
23890 |
卖出 |
| 09:35:48 |
8.81 |
163 |
24053 |
买入 |
| 09:35:51 |
8.81 |
10 |
24063 |
卖出 |
| 09:35:54 |
8.81 |
127 |
24190 |
卖出 |
| 09:35:57 |
8.81 |
63 |
24253 |
卖出 |
| 09:36:00 |
8.81 |
43 |
24296 |
卖出 |
| 09:36:03 |
8.82 |
149 |
24445 |
买入 |
| 09:36:06 |
8.81 |
65 |
24510 |
卖出 |
| 09:36:09 |
8.81 |
47 |
24557 |
卖出 |
| 09:36:12 |
8.82 |
22 |
24579 |
买入 |
| 09:36:15 |
8.81 |
1 |
24580 |
卖出 |
| 09:36:18 |
8.81 |
144 |
24724 |
卖出 |
| 09:36:21 |
8.82 |
131 |
24855 |
买入 |
| 09:36:24 |
8.83 |
74 |
24929 |
买入 |
| 09:36:27 |
8.83 |
353 |
25282 |
买入 |
| 09:36:30 |
8.81 |
17 |
25299 |
卖出 |
| 09:36:33 |
8.83 |
24 |
25323 |
买入 |
| 09:36:36 |
8.82 |
146 |
25469 |
卖出 |
| 09:36:39 |
8.83 |
172 |
25641 |
买入 |
| 09:36:42 |
8.83 |
102 |
25743 |
买入 |
| 09:36:45 |
8.83 |
63 |
25806 |
买入 |
| 09:36:48 |
8.83 |
164 |
25970 |
买入 |
| 09:36:51 |
8.84 |
535 |
26505 |
买入 |
| 09:36:54 |
8.85 |
41 |
26546 |
买入 |
| 09:36:57 |
8.85 |
20 |
26566 |
买入 |
| 09:37:00 |
8.85 |
12 |
26578 |
买入 |
| 09:37:03 |
8.86 |
250 |
26828 |
买入 |
| 09:37:06 |
8.87 |
576 |
27404 |
买入 |
| 09:37:09 |
8.87 |
222 |
27626 |
买入 |
| 09:37:12 |
8.87 |
469 |
28095 |
买入 |
| 09:37:15 |
8.88 |
268 |
28363 |
买入 |
| 09:37:18 |
8.87 |
63 |
28426 |
卖出 |
| 09:37:21 |
8.88 |
1045 |
29471 |
买入 |
| 09:37:24 |
8.89 |
115 |
29586 |
买入 |
| 09:37:27 |
8.88 |
149 |
29735 |
卖出 |
| 09:37:30 |
8.89 |
92 |
29827 |
买入 |
| 09:37:33 |
8.89 |
116 |
29943 |
买入 |
| 09:37:36 |
8.89 |
142 |
30085 |
买入 |
| 09:37:39 |
8.89 |
133 |
30218 |
买入 |
| 09:37:42 |
8.88 |
150 |
30368 |
卖出 |
| 09:37:45 |
8.88 |
53 |
30421 |
买入 |
| 09:37:48 |
8.88 |
229 |
30650 |
买入 |
| 09:37:51 |
8.88 |
562 |
31212 |
买入 |
| 09:37:54 |
8.89 |
70 |
31282 |
买入 |
| 09:37:57 |
8.88 |
128 |
31410 |
卖出 |
| 09:38:00 |
8.9 |
1645 |
33055 |
买入 |
| 09:38:03 |
8.9 |
220 |
33275 |
买入 |
| 09:38:06 |
8.9 |
374 |
33649 |
卖出 |
| 09:38:09 |
8.89 |
225 |
33874 |
卖出 |
| 09:38:12 |
8.9 |
192 |
34066 |
买入 |
| 09:38:15 |
8.89 |
37 |
34103 |
卖出 |
| 09:38:18 |
8.9 |
248 |
34351 |
买入 |
| 09:38:21 |
8.9 |
118 |
34469 |
卖出 |
| 09:38:24 |
8.9 |
322 |
34791 |
买入 |
| 09:38:27 |
8.88 |
217 |
35008 |
卖出 |
| 09:38:30 |
8.9 |
121 |
35129 |
买入 |
| 09:38:33 |
8.89 |
103 |
35232 |
卖出 |
| 09:38:36 |
8.89 |
66 |
35298 |
买入 |
| 09:38:39 |
8.88 |
196 |
35494 |
卖出 |
| 09:38:42 |
8.88 |
42 |
35536 |
买入 |
| 09:38:45 |
8.87 |
85 |
35621 |
卖出 |
| 09:38:48 |
8.87 |
92 |
35713 |
卖出 |
| 09:38:51 |
8.86 |
17 |
35730 |
卖出 |
| 09:38:54 |
8.86 |
19 |
35749 |
卖出 |
| 09:38:57 |
8.85 |
233 |
35982 |
卖出 |
| 09:39:00 |
8.86 |
16 |
35998 |
买入 |
| 09:39:03 |
8.86 |
49 |
36047 |
买入 |
| 09:39:06 |
8.84 |
94 |
36141 |
卖出 |
| 09:39:09 |
8.85 |
149 |
36290 |
买入 |
| 09:39:12 |
8.83 |
102 |
36392 |
卖出 |
| 09:39:15 |
8.84 |
82 |
36474 |
买入 |
| 09:39:18 |
8.84 |
111 |
36585 |
卖出 |
| 09:39:21 |
8.87 |
106 |
36691 |
买入 |
| 09:39:24 |
8.88 |
148 |
36839 |
买入 |
| 09:39:27 |
8.86 |
3 |
36842 |
卖出 |
| 09:39:30 |
8.87 |
12 |
36854 |
买入 |
| 09:39:33 |
8.88 |
42 |
36896 |
买入 |
| 09:39:36 |
8.86 |
17 |
36913 |
卖出 |
| 09:39:39 |
8.87 |
35 |
36948 |
买入 |
| 09:39:45 |
8.87 |
19 |
36967 |
买入 |
| 09:39:48 |
8.86 |
68 |
37035 |
卖出 |
| 09:39:51 |
8.88 |
220 |
37255 |
买入 |
| 09:39:54 |
8.87 |
223 |
37478 |
卖出 |
| 09:39:57 |
8.87 |
2 |
37480 |
买入 |
| 09:40:00 |
8.87 |
40 |
37520 |
买入 |
| 09:40:03 |
8.86 |
73 |
37593 |
卖出 |
| 09:40:06 |
8.87 |
42 |
37635 |
买入 |
| 09:40:09 |
8.86 |
83 |
37718 |
卖出 |
| 09:40:12 |
8.88 |
318 |
38036 |
买入 |
| 09:40:15 |
8.89 |
1351 |
39387 |
买入 |
| 09:40:18 |
8.9 |
458 |
39845 |
买入 |
| 09:40:21 |
8.91 |
171 |
40016 |
买入 |
| 09:40:24 |
8.91 |
338 |
40354 |
买入 |
| 09:40:27 |
8.92 |
2030 |
42384 |
买入 |
| 09:40:30 |
8.9 |
290 |
42674 |
卖出 |
| 09:40:33 |
8.92 |
243 |
42917 |
买入 |
| 09:40:36 |
8.92 |
204 |
43121 |
卖出 |
| 09:40:39 |
8.92 |
144 |
43265 |
买入 |
| 09:40:42 |
8.92 |
115 |
43380 |
买入 |
| 09:40:45 |
8.92 |
105 |
43485 |
买入 |
| 09:40:48 |
8.91 |
124 |
43609 |
卖出 |
| 09:40:51 |
8.92 |
550 |
44159 |
买入 |
| 09:40:54 |
8.93 |
138 |
44297 |
买入 |
| 09:40:57 |
8.92 |
146 |
44443 |
卖出 |
| 09:41:00 |
8.93 |
316 |
44759 |
买入 |
| 09:41:03 |
8.93 |
119 |
44878 |
卖出 |
| 09:41:06 |
8.95 |
841 |
45719 |
买入 |
| 09:41:09 |
8.94 |
223 |
45942 |
卖出 |
| 09:41:12 |
8.94 |
133 |
46075 |
卖出 |
| 09:41:15 |
8.95 |
350 |
46425 |
买入 |
| 09:41:18 |
8.95 |
477 |
46902 |
卖出 |
| 09:41:21 |
8.95 |
216 |
47118 |
买入 |
| 09:41:24 |
8.95 |
40 |
47158 |
买入 |
| 09:41:27 |
8.94 |
410 |
47568 |
卖出 |
| 09:41:30 |
8.97 |
1111 |
48679 |
买入 |
| 09:41:33 |
8.97 |
418 |
49097 |
卖出 |
| 09:41:36 |
8.97 |
223 |
49320 |
卖出 |
| 09:41:39 |
8.98 |
1310 |
50630 |
买入 |
| 09:41:42 |
8.98 |
173 |
50803 |
卖出 |
| 09:41:45 |
8.98 |
243 |
51046 |
卖出 |
| 09:41:48 |
8.98 |
251 |
51297 |
买入 |
| 09:41:51 |
8.98 |
242 |
51539 |
卖出 |
| 09:41:54 |
8.96 |
505 |
52044 |
卖出 |
| 09:41:57 |
8.97 |
317 |
52361 |
买入 |
| 09:42:00 |
8.98 |
147 |
52508 |
买入 |
| 09:42:03 |
8.97 |
118 |
52626 |
卖出 |
| 09:42:06 |
8.97 |
54 |
52680 |
卖出 |
| 09:42:09 |
8.97 |
561 |
53241 |
买入 |
| 09:42:12 |
8.97 |
84 |
53325 |
买入 |
| 09:42:15 |
8.98 |
280 |
53605 |
买入 |
| 09:42:18 |
8.98 |
186 |
53791 |
买入 |
| 09:42:21 |
8.97 |
956 |
54747 |
卖出 |
| 09:42:24 |
8.97 |
50 |
54797 |
买入 |
| 09:42:27 |
8.97 |
97 |
54894 |
买入 |
| 09:42:30 |
8.97 |
139 |
55033 |
买入 |
| 09:42:33 |
8.96 |
328 |
55361 |
卖出 |
| 09:42:36 |
8.95 |
25 |
55386 |
卖出 |
| 09:42:39 |
8.95 |
150 |
55536 |
卖出 |
| 09:42:42 |
8.95 |
267 |
55803 |
卖出 |
| 09:42:45 |
8.95 |
36 |
55839 |
卖出 |
| 09:42:48 |
8.95 |
121 |
55960 |
卖出 |
| 09:42:51 |
8.96 |
217 |
56177 |
买入 |
| 09:42:54 |
8.95 |
819 |
56996 |
卖出 |
| 09:42:57 |
8.96 |
170 |
57166 |
买入 |
| 09:43:00 |
8.97 |
111 |
57277 |
卖出 |
| 09:43:03 |
8.97 |
112 |
57389 |
卖出 |
| 09:43:06 |
8.97 |
302 |
57691 |
卖出 |
| 09:43:09 |
8.97 |
165 |
57856 |
买入 |
| 09:43:12 |
8.98 |
270 |
58126 |
买入 |
| 09:43:15 |
8.97 |
285 |
58411 |
买入 |
| 09:43:18 |
8.98 |
79 |
58490 |
买入 |
| 09:43:21 |
8.98 |
902 |
59392 |
买入 |
| 09:43:24 |
8.98 |
65 |
59457 |
买入 |
| 09:43:27 |
8.99 |
101 |
59558 |
买入 |
| 09:43:30 |
8.98 |
260 |
59818 |
卖出 |
| 09:43:33 |
8.99 |
688 |
60506 |
买入 |
| 09:43:36 |
8.99 |
219 |
60725 |
买入 |
| 09:43:39 |
8.99 |
335 |
61060 |
买入 |
| 09:43:42 |
8.99 |
544 |
61604 |
买入 |
| 09:43:45 |
9 |
630 |
62234 |
买入 |
| 09:43:48 |
9 |
150 |
62384 |
买入 |
| 09:43:51 |
9 |
1291 |
63675 |
买入 |
| 09:43:54 |
9 |
89 |
63764 |
买入 |
| 09:43:57 |
9 |
117 |
63881 |
卖出 |
| 09:44:00 |
9.01 |
483 |
64364 |
买入 |
| 09:44:03 |
9.01 |
197 |
64561 |
买入 |