路畅科技[002813]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
27.05 |
1 |
1 |
集合竞价 |
| 09:15:54 |
27.66 |
37 |
37 |
集合竞价 |
| 09:16:39 |
27.05 |
1 |
1 |
集合竞价 |
| 09:17:33 |
27.19 |
9 |
9 |
集合竞价 |
| 09:17:51 |
27.05 |
9 |
9 |
集合竞价 |
| 09:20:27 |
27.21 |
29 |
29 |
集合竞价 |
| 09:23:00 |
27.2 |
41 |
41 |
集合竞价 |
| 09:23:54 |
27.05 |
47 |
47 |
集合竞价 |
| 09:24:30 |
27 |
87 |
87 |
集合竞价 |
| 09:25:00 |
27 |
107 |
194 |
买入 |
| 09:30:00 |
26.8 |
67 |
261 |
卖出 |
| 09:30:03 |
26.9 |
88 |
349 |
买入 |
| 09:30:06 |
26.84 |
45 |
394 |
卖出 |
| 09:30:09 |
26.81 |
9 |
403 |
卖出 |
| 09:30:12 |
26.84 |
2 |
405 |
买入 |
| 09:30:15 |
26.78 |
8 |
413 |
卖出 |
| 09:30:18 |
26.75 |
3 |
416 |
卖出 |
| 09:30:21 |
26.81 |
51 |
467 |
买入 |
| 09:30:24 |
26.72 |
64 |
531 |
卖出 |
| 09:30:27 |
26.77 |
15 |
546 |
买入 |
| 09:30:30 |
26.74 |
13 |
559 |
卖出 |
| 09:30:33 |
26.72 |
22 |
581 |
卖出 |
| 09:30:36 |
26.72 |
3 |
584 |
卖出 |
| 09:30:39 |
26.81 |
89 |
673 |
买入 |
| 09:30:42 |
26.83 |
10 |
683 |
买入 |
| 09:30:45 |
26.82 |
4 |
687 |
卖出 |
| 09:30:48 |
26.85 |
4 |
691 |
买入 |
| 09:30:51 |
26.85 |
4 |
695 |
买入 |
| 09:30:54 |
26.81 |
12 |
707 |
卖出 |
| 09:30:57 |
26.81 |
29 |
736 |
卖出 |
| 09:31:00 |
26.81 |
11 |
747 |
卖出 |
| 09:31:03 |
26.79 |
36 |
783 |
卖出 |
| 09:31:06 |
26.79 |
13 |
796 |
卖出 |
| 09:31:09 |
26.77 |
10 |
806 |
卖出 |
| 09:31:12 |
26.78 |
10 |
816 |
买入 |
| 09:31:15 |
26.78 |
10 |
826 |
买入 |
| 09:31:18 |
26.76 |
61 |
887 |
卖出 |
| 09:31:21 |
26.76 |
21 |
908 |
买入 |
| 09:31:24 |
26.74 |
12 |
920 |
卖出 |
| 09:31:27 |
26.74 |
10 |
930 |
卖出 |
| 09:31:30 |
26.82 |
39 |
969 |
买入 |
| 09:31:33 |
26.86 |
19 |
988 |
买入 |
| 09:31:36 |
26.83 |
22 |
1010 |
卖出 |
| 09:31:39 |
26.9 |
8 |
1018 |
买入 |
| 09:31:42 |
26.98 |
2 |
1020 |
买入 |
| 09:31:45 |
26.98 |
7 |
1027 |
买入 |
| 09:31:48 |
26.99 |
122 |
1149 |
买入 |
| 09:31:51 |
26.98 |
9 |
1158 |
卖出 |
| 09:31:54 |
27.05 |
19 |
1177 |
买入 |
| 09:31:57 |
27.01 |
3 |
1180 |
卖出 |
| 09:32:00 |
27.03 |
4 |
1184 |
买入 |
| 09:32:06 |
27.04 |
24 |
1208 |
买入 |
| 09:32:09 |
27.04 |
5 |
1213 |
卖出 |
| 09:32:12 |
27.04 |
2 |
1215 |
卖出 |
| 09:32:15 |
27.05 |
4 |
1219 |
买入 |
| 09:32:18 |
27.05 |
2 |
1221 |
卖出 |
| 09:32:21 |
27.05 |
12 |
1233 |
卖出 |
| 09:32:27 |
27.09 |
9 |
1242 |
买入 |
| 09:32:30 |
27.09 |
3 |
1245 |
卖出 |
| 09:32:33 |
27.13 |
13 |
1258 |
买入 |
| 09:32:42 |
27.17 |
11 |
1269 |
买入 |
| 09:32:48 |
27.16 |
18 |
1287 |
买入 |
| 09:32:51 |
27.11 |
59 |
1346 |
卖出 |
| 09:32:54 |
27.15 |
4 |
1350 |
买入 |
| 09:32:57 |
27.18 |
32 |
1382 |
买入 |
| 09:33:00 |
27.23 |
43 |
1425 |
买入 |
| 09:33:03 |
27.13 |
37 |
1462 |
卖出 |
| 09:33:12 |
27.15 |
8 |
1470 |
买入 |
| 09:33:15 |
27.15 |
16 |
1486 |
卖出 |
| 09:33:18 |
27.12 |
8 |
1494 |
卖出 |
| 09:33:21 |
27.14 |
14 |
1508 |
买入 |
| 09:33:27 |
27.12 |
13 |
1521 |
卖出 |
| 09:33:30 |
27.14 |
3 |
1524 |
买入 |
| 09:33:33 |
27.14 |
6 |
1530 |
卖出 |
| 09:33:36 |
27.14 |
9 |
1539 |
卖出 |
| 09:33:39 |
27.14 |
10 |
1549 |
卖出 |
| 09:33:42 |
27.15 |
2 |
1551 |
买入 |
| 09:33:45 |
27.12 |
4 |
1555 |
卖出 |
| 09:33:48 |
27.14 |
6 |
1561 |
买入 |
| 09:33:54 |
27.14 |
5 |
1566 |
买入 |
| 09:34:09 |
27.12 |
17 |
1583 |
卖出 |
| 09:34:21 |
27.11 |
3 |
1586 |
买入 |
| 09:34:27 |
27.1 |
5 |
1591 |
卖出 |
| 09:34:33 |
27.09 |
2 |
1593 |
卖出 |
| 09:34:36 |
27.09 |
2 |
1595 |
买入 |
| 09:34:45 |
27.06 |
1 |
1596 |
卖出 |
| 09:34:48 |
27.05 |
10 |
1606 |
卖出 |
| 09:34:51 |
27.05 |
5 |
1611 |
卖出 |
| 09:34:54 |
27.03 |
25 |
1636 |
卖出 |
| 09:35:00 |
27 |
3 |
1639 |
卖出 |
| 09:35:03 |
27.03 |
9 |
1648 |
买入 |
| 09:35:06 |
27 |
42 |
1690 |
卖出 |
| 09:35:09 |
27.02 |
32 |
1722 |
买入 |
| 09:35:21 |
27.02 |
11 |
1733 |
买入 |
| 09:35:24 |
27.02 |
22 |
1755 |
买入 |
| 09:35:27 |
27.01 |
3 |
1758 |
卖出 |
| 09:35:30 |
27.01 |
6 |
1764 |
卖出 |
| 09:35:33 |
27.01 |
10 |
1774 |
卖出 |
| 09:35:39 |
27.01 |
6 |
1780 |
买入 |
| 09:35:48 |
27 |
18 |
1798 |
卖出 |
| 09:35:54 |
26.98 |
1 |
1799 |
卖出 |
| 09:36:00 |
26.91 |
5 |
1804 |
卖出 |
| 09:36:12 |
26.92 |
13 |
1817 |
卖出 |
| 09:36:15 |
26.92 |
4 |
1821 |
卖出 |
| 09:36:18 |
26.94 |
4 |
1825 |
买入 |
| 09:36:21 |
26.92 |
29 |
1854 |
卖出 |
| 09:36:27 |
26.95 |
16 |
1870 |
买入 |
| 09:36:30 |
27 |
5 |
1875 |
买入 |
| 09:36:33 |
27 |
2 |
1877 |
买入 |
| 09:36:36 |
26.95 |
21 |
1898 |
卖出 |
| 09:36:39 |
27 |
2 |
1900 |
买入 |
| 09:36:45 |
26.96 |
16 |
1916 |
卖出 |
| 09:36:48 |
26.94 |
8 |
1924 |
卖出 |
| 09:36:51 |
26.96 |
14 |
1938 |
买入 |
| 09:36:54 |
26.93 |
20 |
1958 |
卖出 |
| 09:36:57 |
26.92 |
6 |
1964 |
卖出 |
| 09:37:03 |
26.92 |
15 |
1979 |
卖出 |
| 09:37:06 |
26.92 |
29 |
2008 |
卖出 |
| 09:37:09 |
26.92 |
2 |
2010 |
卖出 |
| 09:37:12 |
26.92 |
1 |
2011 |
卖出 |
| 09:37:15 |
26.95 |
1 |
2012 |
买入 |
| 09:37:18 |
26.95 |
1 |
2013 |
买入 |
| 09:37:21 |
26.93 |
10 |
2023 |
卖出 |
| 09:37:24 |
26.93 |
6 |
2029 |
买入 |
| 09:37:27 |
26.92 |
14 |
2043 |
卖出 |
| 09:37:30 |
26.92 |
4 |
2047 |
卖出 |
| 09:37:33 |
26.93 |
4 |
2051 |
买入 |
| 09:37:36 |
26.93 |
12 |
2063 |
卖出 |
| 09:37:39 |
26.93 |
1 |
2064 |
卖出 |
| 09:37:42 |
26.93 |
4 |
2068 |
卖出 |
| 09:37:45 |
26.93 |
4 |
2072 |
卖出 |
| 09:37:48 |
26.95 |
6 |
2078 |
买入 |
| 09:37:51 |
26.95 |
3 |
2081 |
卖出 |
| 09:37:57 |
26.93 |
10 |
2091 |
卖出 |
| 09:38:00 |
26.95 |
1 |
2092 |
买入 |
| 09:38:03 |
26.93 |
10 |
2102 |
卖出 |
| 09:38:06 |
26.95 |
17 |
2119 |
买入 |
| 09:38:09 |
26.91 |
134 |
2253 |
卖出 |
| 09:38:12 |
26.91 |
23 |
2276 |
卖出 |
| 09:38:15 |
26.91 |
16 |
2292 |
卖出 |
| 09:38:18 |
26.94 |
55 |
2347 |
买入 |
| 09:38:21 |
26.94 |
35 |
2382 |
卖出 |
| 09:38:27 |
26.95 |
20 |
2402 |
买入 |
| 09:38:33 |
26.95 |
2 |
2404 |
买入 |
| 09:38:36 |
26.95 |
9 |
2413 |
买入 |
| 09:38:42 |
26.96 |
10 |
2423 |
买入 |
| 09:38:45 |
26.95 |
6 |
2429 |
卖出 |
| 09:38:48 |
26.95 |
20 |
2449 |
卖出 |
| 09:38:51 |
26.95 |
1 |
2450 |
卖出 |
| 09:38:54 |
26.95 |
12 |
2462 |
买入 |
| 09:39:00 |
26.93 |
5 |
2467 |
卖出 |
| 09:39:03 |
26.91 |
33 |
2500 |
卖出 |
| 09:39:06 |
26.93 |
21 |
2521 |
买入 |
| 09:39:09 |
26.91 |
25 |
2546 |
卖出 |
| 09:39:12 |
26.9 |
15 |
2561 |
卖出 |
| 09:39:18 |
26.9 |
3 |
2564 |
卖出 |
| 09:39:21 |
26.8 |
137 |
2701 |
卖出 |
| 09:39:27 |
26.82 |
9 |
2710 |
卖出 |
| 09:39:30 |
26.8 |
23 |
2733 |
卖出 |
| 09:39:36 |
26.8 |
37 |
2770 |
卖出 |
| 09:39:39 |
26.79 |
10 |
2780 |
卖出 |
| 09:39:42 |
26.79 |
2 |
2782 |
买入 |
| 09:39:45 |
26.79 |
1 |
2783 |
买入 |
| 09:39:48 |
26.79 |
12 |
2795 |
买入 |
| 09:39:51 |
26.79 |
1 |
2796 |
买入 |
| 09:39:54 |
26.76 |
4 |
2800 |
买入 |
| 09:39:57 |
26.75 |
7 |
2807 |
卖出 |
| 09:40:00 |
26.76 |
78 |
2885 |
买入 |
| 09:40:03 |
26.75 |
9 |
2894 |
卖出 |
| 09:40:06 |
26.8 |
89 |
2983 |
买入 |
| 09:40:09 |
26.8 |
9 |
2992 |
卖出 |
| 09:40:15 |
26.81 |
17 |
3009 |
卖出 |
| 09:40:18 |
26.81 |
21 |
3030 |
卖出 |
| 09:40:21 |
26.88 |
36 |
3066 |
买入 |
| 09:40:24 |
26.89 |
6 |
3072 |
卖出 |
| 09:40:30 |
26.89 |
1 |
3073 |
卖出 |
| 09:40:33 |
26.88 |
2 |
3075 |
卖出 |
| 09:40:36 |
26.88 |
30 |
3105 |
卖出 |
| 09:40:39 |
26.89 |
2 |
3107 |
买入 |
| 09:40:45 |
26.88 |
3 |
3110 |
买入 |
| 09:40:48 |
26.83 |
3 |
3113 |
卖出 |
| 09:40:51 |
26.87 |
7 |
3120 |
买入 |
| 09:40:54 |
26.88 |
10 |
3130 |
买入 |
| 09:40:57 |
26.88 |
3 |
3133 |
买入 |
| 09:41:00 |
26.88 |
2 |
3135 |
买入 |
| 09:41:06 |
26.88 |
8 |
3143 |
买入 |
| 09:41:09 |
26.84 |
4 |
3147 |
卖出 |
| 09:41:12 |
26.84 |
16 |
3163 |
买入 |
| 09:41:15 |
26.81 |
17 |
3180 |
卖出 |
| 09:41:18 |
26.83 |
16 |
3196 |
买入 |
| 09:41:27 |
26.81 |
5 |
3201 |
卖出 |
| 09:41:39 |
26.81 |
29 |
3230 |
卖出 |
| 09:41:42 |
26.81 |
7 |
3237 |
卖出 |
| 09:41:45 |
26.81 |
2 |
3239 |
买入 |
| 09:41:48 |
26.8 |
11 |
3250 |
卖出 |
| 09:41:51 |
26.81 |
5 |
3255 |
买入 |
| 09:41:54 |
26.8 |
2 |
3257 |
卖出 |
| 09:41:57 |
26.8 |
35 |
3292 |
卖出 |
| 09:42:00 |
26.8 |
5 |
3297 |
买入 |
| 09:42:03 |
26.8 |
6 |
3303 |
买入 |
| 09:42:09 |
26.78 |
197 |
3500 |
卖出 |
| 09:42:12 |
26.78 |
439 |
3939 |
卖出 |
| 09:42:15 |
26.8 |
70 |
4009 |
买入 |
| 09:42:18 |
26.79 |
65 |
4074 |
卖出 |
| 09:42:27 |
26.8 |
21 |
4095 |
卖出 |
| 09:42:30 |
26.8 |
5 |
4100 |
卖出 |
| 09:42:33 |
26.81 |
3 |
4103 |
买入 |
| 09:42:42 |
26.83 |
54 |
4157 |
买入 |
| 09:42:45 |
26.83 |
11 |
4168 |
卖出 |
| 09:42:54 |
26.83 |
2 |
4170 |
卖出 |
| 09:43:00 |
26.87 |
15 |
4185 |
买入 |
| 09:43:03 |
26.83 |
43 |
4228 |
卖出 |
| 09:43:06 |
26.83 |
12 |
4240 |
买入 |
| 09:43:09 |
26.83 |
20 |
4260 |
买入 |
| 09:43:12 |
26.8 |
21 |
4281 |
卖出 |
| 09:43:18 |
26.8 |
22 |
4303 |
卖出 |
| 09:43:21 |
26.83 |
1 |
4304 |
卖出 |
| 09:43:24 |
26.83 |
15 |
4319 |
卖出 |
| 09:43:27 |
26.83 |
2 |
4321 |
卖出 |
| 09:43:30 |
26.84 |
16 |
4337 |
买入 |
| 09:43:42 |
26.88 |
2 |
4339 |
买入 |
| 09:43:54 |
26.84 |
1 |
4340 |
卖出 |
| 09:43:57 |
26.87 |
12 |
4352 |
买入 |
| 09:44:00 |
26.87 |
4 |
4356 |
卖出 |
| 09:44:03 |
26.87 |
11 |
4367 |
卖出 |
| 09:44:06 |
26.87 |
1 |
4368 |
卖出 |
| 09:44:09 |
26.91 |
3 |
4371 |
买入 |
| 09:44:12 |
26.91 |
14 |
4385 |
买入 |
| 09:44:15 |
26.92 |
7 |
4392 |
买入 |
| 09:44:18 |
26.91 |
21 |
4413 |
卖出 |
| 09:44:21 |
26.91 |
1 |
4414 |
卖出 |
| 09:44:24 |
26.92 |
5 |
4419 |
买入 |
| 09:44:30 |
26.91 |
2 |
4421 |
卖出 |
| 09:44:39 |
26.92 |
3 |
4424 |
买入 |
| 09:44:42 |
26.93 |
10 |
4434 |
买入 |
| 09:44:48 |
26.93 |
3 |
4437 |
买入 |
| 09:44:51 |
26.92 |
5 |
4442 |
卖出 |
| 09:44:54 |
26.93 |
21 |
4463 |
买入 |
| 09:44:57 |
26.93 |
5 |
4468 |
卖出 |
| 09:45:00 |
26.94 |
1 |
4469 |
买入 |
| 09:45:03 |
26.92 |
1 |
4470 |
卖出 |
| 09:45:06 |
26.91 |
13 |
4483 |
卖出 |
| 09:45:12 |
26.91 |
3 |
4486 |
买入 |
| 09:45:24 |
26.91 |
3 |
4489 |
卖出 |
| 09:45:27 |
26.93 |
2 |
4491 |
买入 |
| 09:45:42 |
26.93 |
1 |
4492 |
卖出 |
| 09:45:45 |
26.93 |
6 |
4498 |
卖出 |
| 09:45:48 |
26.93 |
11 |
4509 |
卖出 |
| 09:45:51 |
26.93 |
2 |
4511 |
买入 |
| 09:46:12 |
26.93 |
2 |
4513 |
买入 |
| 09:46:24 |
26.93 |
3 |
4516 |
卖出 |
| 09:46:39 |
26.93 |
10 |
4526 |
买入 |
| 09:46:42 |
26.91 |
20 |
4546 |
卖出 |
| 09:46:45 |
26.91 |
8 |
4554 |
卖出 |
| 09:46:51 |
26.91 |
5 |
4559 |
买入 |
| 09:47:00 |
26.91 |
2 |
4561 |
卖出 |
| 09:47:03 |
26.93 |
3 |
4564 |
买入 |
| 09:47:09 |
26.93 |
3 |
4567 |
买入 |
| 09:47:12 |
26.94 |
100 |
4667 |
买入 |
| 09:47:15 |
26.94 |
6 |
4673 |
买入 |
| 09:47:36 |
26.96 |
17 |
4690 |
卖出 |
| 09:47:42 |
27 |
3 |
4693 |
买入 |
| 09:47:45 |
27 |
2 |
4695 |
卖出 |
| 09:47:48 |
27.01 |
1 |
4696 |
买入 |
| 09:47:54 |
27.01 |
4 |
4700 |
买入 |
| 09:47:57 |
27.01 |
1 |
4701 |
卖出 |
| 09:48:00 |
27.01 |
4 |
4705 |
买入 |
| 09:48:03 |
27.01 |
2 |
4707 |
卖出 |
| 09:48:15 |
26.99 |
1 |
4708 |
买入 |
| 09:48:24 |
26.97 |
2 |
4710 |
卖出 |
| 09:48:42 |
26.97 |
3 |
4713 |
买入 |
| 09:48:48 |
26.99 |
3 |
4716 |
卖出 |
| 09:48:51 |
26.99 |
2 |
4718 |
卖出 |
| 09:48:54 |
26.97 |
3 |
4721 |
卖出 |
| 09:49:00 |
26.99 |
19 |
4740 |
买入 |
| 09:49:09 |
26.99 |
8 |
4748 |
买入 |
| 09:49:12 |
26.97 |
9 |
4757 |
卖出 |
| 09:49:15 |
26.99 |
3 |
4760 |
买入 |
| 09:49:24 |
26.99 |
7 |
4767 |
买入 |
| 09:49:36 |
26.99 |
3 |
4770 |
卖出 |
| 09:49:45 |
26.99 |
2 |
4772 |
买入 |
| 09:49:48 |
26.99 |
6 |
4778 |
买入 |
| 09:49:51 |
26.99 |
7 |
4785 |
卖出 |
| 09:49:54 |
27 |
4 |
4789 |
买入 |
| 09:49:57 |
27 |
2 |
4791 |
卖出 |
| 09:50:00 |
27 |
1 |
4792 |
卖出 |
| 09:50:12 |
26.97 |
50 |
4842 |
卖出 |
| 09:50:18 |
27.01 |
4 |
4846 |
买入 |
| 09:50:21 |
27.01 |
1 |
4847 |
卖出 |
| 09:50:51 |
27 |
6 |
4853 |
买入 |
| 09:50:54 |
26.98 |
2 |
4855 |
卖出 |
| 09:50:57 |
26.98 |
15 |
4870 |
卖出 |
| 09:51:03 |
27 |
2 |
4872 |
买入 |
| 09:51:18 |
27 |
1 |
4873 |
买入 |
| 09:51:21 |
27 |
10 |
4883 |
买入 |
| 09:51:36 |
27 |
24 |
4907 |
卖出 |
| 09:51:42 |
26.98 |
13 |
4920 |
卖出 |
| 09:51:45 |
26.98 |
10 |
4930 |
卖出 |
| 09:51:48 |
26.98 |
13 |
4943 |
卖出 |
| 09:51:51 |
26.97 |
12 |
4955 |
卖出 |