鸿路钢构[002541]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
50.48 |
5 |
5 |
集合竞价 |
| 09:17:51 |
50.49 |
5 |
5 |
集合竞价 |
| 09:18:45 |
50.5 |
5 |
5 |
集合竞价 |
| 09:20:18 |
50.52 |
5 |
5 |
集合竞价 |
| 09:20:45 |
50.55 |
5 |
5 |
集合竞价 |
| 09:24:48 |
50.6 |
8 |
8 |
集合竞价 |
| 09:24:57 |
50.8 |
16 |
16 |
集合竞价 |
| 09:25:00 |
50.88 |
28 |
44 |
买入 |
| 09:30:03 |
50.74 |
22 |
66 |
卖出 |
| 09:30:06 |
50.74 |
17 |
83 |
买入 |
| 09:30:09 |
50.7 |
53 |
136 |
卖出 |
| 09:30:12 |
50.74 |
12 |
148 |
买入 |
| 09:30:15 |
50.68 |
7 |
155 |
卖出 |
| 09:30:18 |
50.6 |
15 |
170 |
卖出 |
| 09:30:21 |
50.57 |
3 |
173 |
卖出 |
| 09:30:24 |
50.55 |
60 |
233 |
卖出 |
| 09:30:27 |
50.54 |
21 |
254 |
卖出 |
| 09:30:30 |
50.5 |
2 |
256 |
卖出 |
| 09:30:33 |
50.54 |
275 |
531 |
买入 |
| 09:30:36 |
50.65 |
21 |
552 |
买入 |
| 09:30:39 |
50.66 |
9 |
561 |
买入 |
| 09:30:42 |
50.68 |
5 |
566 |
买入 |
| 09:30:45 |
50.73 |
9 |
575 |
买入 |
| 09:30:48 |
50.75 |
24 |
599 |
买入 |
| 09:30:51 |
50.73 |
12 |
611 |
卖出 |
| 09:30:54 |
50.68 |
2 |
613 |
卖出 |
| 09:30:57 |
50.7 |
12 |
625 |
卖出 |
| 09:31:00 |
50.75 |
17 |
642 |
买入 |
| 09:31:03 |
50.79 |
19 |
661 |
买入 |
| 09:31:09 |
50.88 |
74 |
735 |
买入 |
| 09:31:12 |
50.88 |
36 |
771 |
买入 |
| 09:31:15 |
50.88 |
3 |
774 |
买入 |
| 09:31:18 |
50.9 |
43 |
817 |
买入 |
| 09:31:21 |
50.9 |
13 |
830 |
买入 |
| 09:31:24 |
50.84 |
9 |
839 |
卖出 |
| 09:31:27 |
50.78 |
4 |
843 |
卖出 |
| 09:31:30 |
50.68 |
4 |
847 |
卖出 |
| 09:31:33 |
50.6 |
7 |
854 |
卖出 |
| 09:31:36 |
50.68 |
1 |
855 |
买入 |
| 09:31:39 |
50.68 |
22 |
877 |
买入 |
| 09:31:42 |
50.73 |
18 |
895 |
买入 |
| 09:31:45 |
50.73 |
14 |
909 |
卖出 |
| 09:31:48 |
50.73 |
17 |
926 |
卖出 |
| 09:31:51 |
50.73 |
17 |
943 |
卖出 |
| 09:31:54 |
50.73 |
64 |
1007 |
买入 |
| 09:31:57 |
50.88 |
2 |
1009 |
买入 |
| 09:32:00 |
50.88 |
10 |
1019 |
卖出 |
| 09:32:03 |
50.72 |
93 |
1112 |
卖出 |
| 09:32:06 |
50.74 |
16 |
1128 |
买入 |
| 09:32:09 |
50.88 |
1 |
1129 |
买入 |
| 09:32:12 |
50.99 |
12 |
1141 |
买入 |
| 09:32:15 |
50.88 |
4 |
1145 |
卖出 |
| 09:32:18 |
50.88 |
1 |
1146 |
卖出 |
| 09:32:21 |
50.77 |
1 |
1147 |
卖出 |
| 09:32:24 |
50.83 |
19 |
1166 |
买入 |
| 09:32:27 |
50.85 |
7 |
1173 |
买入 |
| 09:32:33 |
50.97 |
3 |
1176 |
买入 |
| 09:32:36 |
50.85 |
3 |
1179 |
卖出 |
| 09:32:39 |
50.85 |
13 |
1192 |
买入 |
| 09:32:42 |
50.85 |
11 |
1203 |
买入 |
| 09:32:51 |
50.85 |
22 |
1225 |
卖出 |
| 09:32:54 |
50.85 |
1 |
1226 |
卖出 |
| 09:32:57 |
50.92 |
4 |
1230 |
买入 |
| 09:33:00 |
50.92 |
1 |
1231 |
买入 |
| 09:33:03 |
50.99 |
4 |
1235 |
买入 |
| 09:33:09 |
51 |
49 |
1284 |
买入 |
| 09:33:12 |
51.01 |
11 |
1295 |
卖出 |
| 09:33:15 |
50.95 |
15 |
1310 |
卖出 |
| 09:33:18 |
51 |
8 |
1318 |
买入 |
| 09:33:21 |
50.99 |
12 |
1330 |
买入 |
| 09:33:24 |
50.99 |
12 |
1342 |
卖出 |
| 09:33:27 |
51.16 |
7 |
1349 |
买入 |
| 09:33:30 |
51.16 |
3 |
1352 |
买入 |
| 09:33:33 |
51 |
1 |
1353 |
卖出 |
| 09:33:42 |
51.14 |
2 |
1355 |
买入 |
| 09:34:06 |
51.1 |
3 |
1358 |
买入 |
| 09:34:09 |
51.1 |
3 |
1361 |
买入 |
| 09:34:18 |
51.1 |
3 |
1364 |
买入 |
| 09:34:21 |
51.09 |
23 |
1387 |
卖出 |
| 09:34:24 |
51.16 |
22 |
1409 |
买入 |
| 09:34:27 |
51.18 |
4 |
1413 |
买入 |
| 09:34:30 |
51.18 |
5 |
1418 |
卖出 |
| 09:34:36 |
51.14 |
3 |
1421 |
卖出 |
| 09:34:42 |
51.15 |
5 |
1426 |
买入 |
| 09:34:48 |
51.15 |
1 |
1427 |
买入 |
| 09:35:00 |
51.21 |
1 |
1428 |
买入 |
| 09:35:03 |
51.19 |
4 |
1432 |
卖出 |
| 09:35:06 |
51.1 |
6 |
1438 |
卖出 |
| 09:35:09 |
51.02 |
6 |
1444 |
卖出 |
| 09:35:18 |
51 |
3 |
1447 |
卖出 |
| 09:35:21 |
51 |
6 |
1453 |
卖出 |
| 09:35:24 |
50.98 |
11 |
1464 |
卖出 |
| 09:35:27 |
50.95 |
4 |
1468 |
买入 |
| 09:35:30 |
50.95 |
3 |
1471 |
买入 |
| 09:35:36 |
50.94 |
3 |
1474 |
卖出 |
| 09:35:39 |
50.93 |
11 |
1485 |
卖出 |
| 09:35:42 |
50.93 |
5 |
1490 |
买入 |
| 09:35:48 |
50.93 |
1 |
1491 |
买入 |
| 09:35:57 |
50.97 |
20 |
1511 |
买入 |
| 09:36:00 |
51.02 |
4 |
1515 |
买入 |
| 09:36:09 |
50.95 |
2 |
1517 |
卖出 |
| 09:36:12 |
50.95 |
1 |
1518 |
卖出 |
| 09:36:15 |
50.93 |
14 |
1532 |
卖出 |
| 09:36:18 |
50.9 |
1 |
1533 |
卖出 |
| 09:36:21 |
50.85 |
6 |
1539 |
卖出 |
| 09:36:24 |
50.84 |
11 |
1550 |
卖出 |
| 09:36:33 |
50.93 |
4 |
1554 |
买入 |
| 09:36:48 |
51 |
1 |
1555 |
买入 |
| 09:36:51 |
51.02 |
3 |
1558 |
买入 |
| 09:36:54 |
51.02 |
2 |
1560 |
买入 |
| 09:37:00 |
51.02 |
1 |
1561 |
买入 |
| 09:37:03 |
51.1 |
5 |
1566 |
买入 |
| 09:37:09 |
51.21 |
2 |
1568 |
买入 |
| 09:37:21 |
51.1 |
2 |
1570 |
卖出 |
| 09:37:24 |
51.25 |
12 |
1582 |
买入 |
| 09:37:30 |
51.25 |
1 |
1583 |
买入 |
| 09:37:36 |
51.24 |
2 |
1585 |
卖出 |
| 09:37:42 |
51.25 |
8 |
1593 |
买入 |
| 09:37:45 |
51.25 |
2 |
1595 |
买入 |
| 09:37:51 |
51.25 |
5 |
1600 |
买入 |
| 09:37:54 |
51.1 |
43 |
1643 |
卖出 |
| 09:37:57 |
51.24 |
1 |
1644 |
买入 |
| 09:38:09 |
51.24 |
3 |
1647 |
买入 |
| 09:38:15 |
51.24 |
10 |
1657 |
买入 |
| 09:38:24 |
51.14 |
3 |
1660 |
卖出 |
| 09:38:27 |
51.21 |
69 |
1729 |
买入 |
| 09:38:30 |
51.1 |
1 |
1730 |
卖出 |
| 09:38:33 |
51.15 |
3 |
1733 |
买入 |
| 09:38:48 |
51.15 |
8 |
1741 |
买入 |
| 09:38:54 |
51.15 |
14 |
1755 |
买入 |
| 09:39:03 |
51.1 |
3 |
1758 |
卖出 |
| 09:39:06 |
51.1 |
11 |
1769 |
卖出 |
| 09:39:21 |
51.05 |
1 |
1770 |
卖出 |
| 09:39:24 |
51.1 |
2 |
1772 |
买入 |
| 09:39:27 |
51.05 |
4 |
1776 |
卖出 |
| 09:39:30 |
51.05 |
1 |
1777 |
卖出 |
| 09:39:33 |
51.02 |
7 |
1784 |
卖出 |
| 09:39:36 |
51 |
3 |
1787 |
卖出 |
| 09:39:39 |
51.02 |
4 |
1791 |
买入 |
| 09:39:57 |
51.1 |
5 |
1796 |
买入 |
| 09:40:06 |
51.01 |
7 |
1803 |
卖出 |
| 09:40:09 |
51.01 |
4 |
1807 |
卖出 |
| 09:40:12 |
51.1 |
2 |
1809 |
买入 |
| 09:40:15 |
51.05 |
3 |
1812 |
卖出 |
| 09:40:18 |
51.05 |
7 |
1819 |
买入 |
| 09:40:21 |
51.05 |
4 |
1823 |
买入 |
| 09:40:24 |
51.05 |
3 |
1826 |
卖出 |
| 09:40:30 |
51.02 |
8 |
1834 |
卖出 |
| 09:40:33 |
51.06 |
14 |
1848 |
买入 |
| 09:40:51 |
51.06 |
3 |
1851 |
买入 |
| 09:40:54 |
51.06 |
1 |
1852 |
卖出 |
| 09:41:09 |
51.09 |
2 |
1854 |
卖出 |
| 09:41:18 |
51.06 |
3 |
1857 |
卖出 |
| 09:41:21 |
51.06 |
2 |
1859 |
卖出 |
| 09:41:24 |
51.09 |
2 |
1861 |
买入 |
| 09:41:27 |
51.06 |
3 |
1864 |
卖出 |
| 09:41:36 |
51.06 |
2 |
1866 |
卖出 |
| 09:41:39 |
51.1 |
6 |
1872 |
买入 |
| 09:41:54 |
51.1 |
1 |
1873 |
卖出 |
| 09:42:00 |
51.15 |
4 |
1877 |
买入 |
| 09:42:09 |
51.15 |
2 |
1879 |
买入 |
| 09:42:12 |
51.15 |
2 |
1881 |
买入 |
| 09:42:18 |
51.12 |
7 |
1888 |
卖出 |
| 09:42:21 |
51.15 |
5 |
1893 |
卖出 |
| 09:42:24 |
51.11 |
17 |
1910 |
卖出 |
| 09:42:27 |
51.11 |
6 |
1916 |
卖出 |
| 09:42:30 |
51.1 |
4 |
1920 |
卖出 |
| 09:42:33 |
51.11 |
6 |
1926 |
买入 |
| 09:42:51 |
51.1 |
5 |
1931 |
买入 |
| 09:42:54 |
51.1 |
1 |
1932 |
买入 |
| 09:43:03 |
51.07 |
2 |
1934 |
卖出 |
| 09:43:06 |
51.07 |
1 |
1935 |
卖出 |
| 09:43:09 |
51.08 |
5 |
1940 |
买入 |
| 09:43:12 |
51.05 |
13 |
1953 |
卖出 |
| 09:43:15 |
51.04 |
6 |
1959 |
卖出 |
| 09:43:18 |
51.04 |
2 |
1961 |
卖出 |
| 09:43:21 |
51.02 |
1 |
1962 |
卖出 |
| 09:43:24 |
51.04 |
5 |
1967 |
买入 |
| 09:43:27 |
51 |
31 |
1998 |
卖出 |
| 09:43:33 |
51 |
7 |
2005 |
卖出 |
| 09:43:36 |
51 |
5 |
2010 |
卖出 |
| 09:43:42 |
51 |
11 |
2021 |
卖出 |
| 09:43:45 |
50.98 |
1 |
2022 |
卖出 |
| 09:43:48 |
50.98 |
2 |
2024 |
买入 |
| 09:44:00 |
50.9 |
8 |
2032 |
卖出 |
| 09:44:06 |
50.9 |
1 |
2033 |
卖出 |
| 09:44:12 |
50.9 |
2 |
2035 |
卖出 |
| 09:44:18 |
51 |
7 |
2042 |
买入 |
| 09:44:21 |
51 |
1 |
2043 |
买入 |
| 09:44:24 |
50.91 |
2 |
2045 |
卖出 |
| 09:44:27 |
51 |
1 |
2046 |
买入 |
| 09:44:30 |
50.99 |
1 |
2047 |
买入 |
| 09:44:33 |
51.07 |
6 |
2053 |
买入 |
| 09:44:36 |
50.99 |
8 |
2061 |
卖出 |
| 09:44:51 |
51.15 |
1 |
2062 |
买入 |
| 09:44:54 |
51.18 |
4 |
2066 |
买入 |
| 09:45:12 |
51.06 |
11 |
2077 |
卖出 |
| 09:45:15 |
51.13 |
1 |
2078 |
买入 |
| 09:45:18 |
51.08 |
2 |
2080 |
卖出 |
| 09:45:27 |
51.12 |
1 |
2081 |
买入 |
| 09:45:42 |
51.05 |
2 |
2083 |
卖出 |
| 09:45:45 |
51.12 |
4 |
2087 |
买入 |
| 09:46:03 |
51.1 |
5 |
2092 |
卖出 |
| 09:46:06 |
51.04 |
1 |
2093 |
卖出 |
| 09:46:12 |
51.03 |
4 |
2097 |
卖出 |
| 09:46:15 |
51.03 |
4 |
2101 |
卖出 |
| 09:46:18 |
51.03 |
14 |
2115 |
买入 |
| 09:46:21 |
51.02 |
5 |
2120 |
卖出 |
| 09:46:24 |
51.02 |
2 |
2122 |
卖出 |
| 09:46:27 |
50.99 |
3 |
2125 |
卖出 |
| 09:46:30 |
50.99 |
2 |
2127 |
卖出 |
| 09:46:33 |
50.99 |
1 |
2128 |
卖出 |
| 09:46:36 |
50.99 |
4 |
2132 |
买入 |
| 09:46:39 |
50.94 |
1 |
2133 |
卖出 |
| 09:46:45 |
50.94 |
1 |
2134 |
卖出 |
| 09:46:54 |
50.94 |
7 |
2141 |
卖出 |
| 09:47:03 |
51.02 |
1 |
2142 |
买入 |
| 09:47:06 |
50.94 |
4 |
2146 |
卖出 |
| 09:47:12 |
51.02 |
3 |
2149 |
买入 |
| 09:47:27 |
51.02 |
5 |
2154 |
买入 |
| 09:47:42 |
50.96 |
1 |
2155 |
卖出 |
| 09:47:45 |
50.98 |
13 |
2168 |
买入 |
| 09:47:51 |
50.98 |
4 |
2172 |
买入 |
| 09:48:00 |
50.98 |
4 |
2176 |
买入 |
| 09:48:03 |
50.98 |
6 |
2182 |
买入 |
| 09:48:15 |
50.98 |
1 |
2183 |
买入 |
| 09:48:18 |
50.98 |
5 |
2188 |
买入 |
| 09:48:21 |
51.02 |
3 |
2191 |
买入 |
| 09:48:24 |
51.02 |
2 |
2193 |
卖出 |
| 09:48:36 |
51.02 |
4 |
2197 |
买入 |
| 09:48:51 |
50.97 |
4 |
2201 |
卖出 |
| 09:48:54 |
51.07 |
2 |
2203 |
买入 |
| 09:48:57 |
51.07 |
2 |
2205 |
买入 |
| 09:49:03 |
51.15 |
13 |
2218 |
买入 |
| 09:49:06 |
51.15 |
7 |
2225 |
买入 |
| 09:49:18 |
51.15 |
2 |
2227 |
买入 |
| 09:49:21 |
51.15 |
13 |
2240 |
买入 |
| 09:49:24 |
51.18 |
2 |
2242 |
买入 |
| 09:49:27 |
51.2 |
2 |
2244 |
买入 |
| 09:49:30 |
51.04 |
8 |
2252 |
卖出 |
| 09:49:42 |
51.2 |
8 |
2260 |
买入 |
| 09:49:51 |
51.2 |
2 |
2262 |
买入 |
| 09:49:57 |
51.14 |
3 |
2265 |
卖出 |
| 09:50:00 |
51.2 |
22 |
2287 |
买入 |
| 09:50:03 |
51.2 |
2 |
2289 |
买入 |
| 09:50:06 |
51.14 |
4 |
2293 |
卖出 |
| 09:50:09 |
51.07 |
4 |
2297 |
卖出 |
| 09:50:15 |
51.13 |
4 |
2301 |
买入 |
| 09:50:18 |
51.14 |
5 |
2306 |
买入 |
| 09:50:27 |
51.14 |
4 |
2310 |
买入 |
| 09:50:33 |
51.19 |
9 |
2319 |
买入 |
| 09:50:51 |
51.2 |
14 |
2333 |
买入 |
| 09:50:57 |
51.19 |
5 |
2338 |
卖出 |
| 09:51:09 |
51.19 |
10 |
2348 |
买入 |
| 09:51:15 |
51.19 |
1 |
2349 |
买入 |
| 09:51:18 |
51.2 |
1 |
2350 |
买入 |
| 09:51:24 |
51.19 |
2 |
2352 |
卖出 |
| 09:51:27 |
51.19 |
12 |
2364 |
买入 |
| 09:51:39 |
51.2 |
1 |
2365 |
买入 |
| 09:51:45 |
51.2 |
16 |
2381 |
买入 |
| 09:52:03 |
51.23 |
1 |
2382 |
买入 |
| 09:52:09 |
51.19 |
1 |
2383 |
卖出 |
| 09:52:18 |
51.1 |
1 |
2384 |
卖出 |
| 09:52:21 |
51.19 |
17 |
2401 |
买入 |
| 09:52:24 |
51.19 |
1 |
2402 |
买入 |
| 09:52:39 |
51.2 |
19 |
2421 |
买入 |
| 09:52:48 |
51.19 |
1 |
2422 |
卖出 |
| 09:52:51 |
51.18 |
1 |
2423 |
卖出 |
| 09:52:54 |
51.2 |
10 |
2433 |
买入 |
| 09:53:06 |
51.24 |
13 |
2446 |
买入 |
| 09:53:12 |
51.26 |
11 |
2457 |
买入 |
| 09:53:15 |
51.25 |
1 |
2458 |
卖出 |
| 09:53:18 |
51.29 |
2 |
2460 |
买入 |
| 09:53:27 |
51.34 |
3 |
2463 |
买入 |
| 09:53:30 |
51.35 |
11 |
2474 |
买入 |
| 09:53:36 |
51.4 |
1 |
2475 |
卖出 |
| 09:53:39 |
51.4 |
2 |
2477 |
卖出 |
| 09:53:42 |
51.35 |
3 |
2480 |
卖出 |
| 09:53:45 |
51.43 |
7 |
2487 |
买入 |
| 09:53:48 |
51.43 |
1 |
2488 |
买入 |
| 09:53:51 |
51.43 |
9 |
2497 |
买入 |
| 09:53:57 |
51.43 |
4 |
2501 |
买入 |
| 09:54:03 |
51.43 |
2 |
2503 |
买入 |
| 09:54:06 |
51.43 |
6 |
2509 |
买入 |
| 09:54:15 |
51.35 |
2 |
2511 |
卖出 |
| 09:54:21 |
51.42 |
30 |
2541 |
买入 |
| 09:54:27 |
51.42 |
5 |
2546 |
买入 |
| 09:54:39 |
51.45 |
60 |
2606 |
买入 |
| 09:54:45 |
51.45 |
8 |
2614 |
卖出 |
| 09:54:51 |
51.45 |
6 |
2620 |
买入 |
| 09:54:54 |
51.5 |
38 |
2658 |
买入 |
| 09:54:57 |
51.5 |
4 |
2662 |
卖出 |
| 09:55:00 |
51.55 |
1 |
2663 |
买入 |
| 09:55:03 |
51.55 |
3 |
2666 |
买入 |
| 09:55:06 |
51.67 |
4 |
2670 |
买入 |
| 09:55:09 |
51.66 |
2 |
2672 |
买入 |
| 09:55:12 |
51.67 |
18 |
2690 |
买入 |
| 09:55:15 |
51.66 |
17 |
2707 |
买入 |
| 09:55:18 |
51.66 |
4 |
2711 |
买入 |
| 09:55:21 |
51.66 |
5 |
2716 |
买入 |