润建股份[002929]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
36.74 |
53 |
53 |
集合竞价 |
| 09:15:09 |
35.36 |
397 |
397 |
集合竞价 |
| 09:15:54 |
35.37 |
406 |
406 |
集合竞价 |
| 09:16:03 |
34.5 |
203 |
203 |
集合竞价 |
| 09:16:30 |
34.48 |
192 |
192 |
集合竞价 |
| 09:16:39 |
34.79 |
183 |
183 |
集合竞价 |
| 09:16:48 |
34.5 |
172 |
172 |
集合竞价 |
| 09:16:57 |
34.79 |
163 |
163 |
集合竞价 |
| 09:17:15 |
34.5 |
165 |
165 |
集合竞价 |
| 09:17:24 |
34.48 |
92 |
92 |
集合竞价 |
| 09:17:33 |
34.5 |
161 |
161 |
集合竞价 |
| 09:23:09 |
34.51 |
323 |
323 |
集合竞价 |
| 09:23:27 |
34.58 |
371 |
371 |
集合竞价 |
| 09:23:36 |
34.57 |
400 |
400 |
集合竞价 |
| 09:23:54 |
34.55 |
471 |
471 |
集合竞价 |
| 09:24:03 |
34.57 |
537 |
537 |
集合竞价 |
| 09:24:12 |
34.6 |
551 |
551 |
集合竞价 |
| 09:24:21 |
34.69 |
569 |
569 |
集合竞价 |
| 09:24:30 |
34.71 |
606 |
606 |
集合竞价 |
| 09:24:39 |
34.66 |
721 |
721 |
集合竞价 |
| 09:24:57 |
34.71 |
1051 |
1051 |
集合竞价 |
| 09:25:00 |
34.71 |
1119 |
2170 |
买入 |
| 09:30:00 |
34.71 |
518 |
2688 |
买入 |
| 09:30:03 |
34.98 |
1178 |
3866 |
买入 |
| 09:30:06 |
34.84 |
290 |
4156 |
卖出 |
| 09:30:09 |
34.9 |
295 |
4451 |
买入 |
| 09:30:12 |
34.88 |
269 |
4720 |
卖出 |
| 09:30:15 |
34.91 |
220 |
4940 |
买入 |
| 09:30:18 |
34.99 |
149 |
5089 |
买入 |
| 09:30:21 |
34.92 |
289 |
5378 |
卖出 |
| 09:30:24 |
34.67 |
479 |
5857 |
卖出 |
| 09:30:27 |
34.58 |
150 |
6007 |
卖出 |
| 09:30:30 |
34.52 |
225 |
6232 |
卖出 |
| 09:30:33 |
34.36 |
309 |
6541 |
卖出 |
| 09:30:36 |
34.39 |
167 |
6708 |
买入 |
| 09:30:39 |
34.57 |
454 |
7162 |
买入 |
| 09:30:42 |
34.5 |
52 |
7214 |
卖出 |
| 09:30:45 |
34.38 |
47 |
7261 |
卖出 |
| 09:30:48 |
34.5 |
51 |
7312 |
买入 |
| 09:30:51 |
34.39 |
19 |
7331 |
卖出 |
| 09:30:54 |
34.28 |
63 |
7394 |
卖出 |
| 09:30:57 |
34.38 |
36 |
7430 |
买入 |
| 09:31:00 |
34.3 |
57 |
7487 |
卖出 |
| 09:31:03 |
34.39 |
95 |
7582 |
买入 |
| 09:31:06 |
34.5 |
84 |
7666 |
买入 |
| 09:31:09 |
34.19 |
325 |
7991 |
卖出 |
| 09:31:12 |
34.18 |
115 |
8106 |
买入 |
| 09:31:15 |
34.17 |
236 |
8342 |
卖出 |
| 09:31:18 |
34.29 |
8 |
8350 |
买入 |
| 09:31:21 |
34.2 |
29 |
8379 |
卖出 |
| 09:31:24 |
34.15 |
156 |
8535 |
卖出 |
| 09:31:27 |
34.14 |
85 |
8620 |
卖出 |
| 09:31:30 |
34.15 |
126 |
8746 |
买入 |
| 09:31:33 |
34.3 |
72 |
8818 |
买入 |
| 09:31:36 |
34.25 |
8 |
8826 |
卖出 |
| 09:31:39 |
34.29 |
35 |
8861 |
买入 |
| 09:31:42 |
34.39 |
11 |
8872 |
买入 |
| 09:31:45 |
34.4 |
21 |
8893 |
买入 |
| 09:31:48 |
34.42 |
52 |
8945 |
买入 |
| 09:31:51 |
34.5 |
74 |
9019 |
买入 |
| 09:31:54 |
34.5 |
4 |
9023 |
卖出 |
| 09:31:57 |
34.57 |
1 |
9024 |
买入 |
| 09:32:00 |
34.71 |
64 |
9088 |
买入 |
| 09:32:03 |
34.65 |
13 |
9101 |
卖出 |
| 09:32:06 |
34.78 |
44 |
9145 |
买入 |
| 09:32:09 |
34.65 |
216 |
9361 |
卖出 |
| 09:32:12 |
34.78 |
119 |
9480 |
买入 |
| 09:32:15 |
34.88 |
97 |
9577 |
买入 |
| 09:32:18 |
35.02 |
623 |
10200 |
买入 |
| 09:32:21 |
35.11 |
75 |
10275 |
买入 |
| 09:32:24 |
35.01 |
68 |
10343 |
卖出 |
| 09:32:27 |
34.95 |
54 |
10397 |
卖出 |
| 09:32:30 |
35.11 |
108 |
10505 |
买入 |
| 09:32:33 |
35.1 |
39 |
10544 |
买入 |
| 09:32:36 |
35.05 |
112 |
10656 |
卖出 |
| 09:32:39 |
35.05 |
125 |
10781 |
卖出 |
| 09:32:42 |
35.07 |
76 |
10857 |
买入 |
| 09:32:45 |
35.05 |
143 |
11000 |
买入 |
| 09:32:48 |
35.06 |
30 |
11030 |
买入 |
| 09:32:51 |
35.1 |
306 |
11336 |
买入 |
| 09:32:54 |
35.09 |
162 |
11498 |
卖出 |
| 09:32:57 |
35.15 |
30 |
11528 |
买入 |
| 09:33:00 |
35.15 |
147 |
11675 |
买入 |
| 09:33:03 |
35.08 |
173 |
11848 |
卖出 |
| 09:33:06 |
35.09 |
88 |
11936 |
买入 |
| 09:33:09 |
34.98 |
379 |
12315 |
卖出 |
| 09:33:12 |
35.02 |
80 |
12395 |
买入 |
| 09:33:15 |
34.95 |
63 |
12458 |
卖出 |
| 09:33:18 |
35.01 |
115 |
12573 |
买入 |
| 09:33:21 |
35.01 |
26 |
12599 |
买入 |
| 09:33:24 |
35.02 |
31 |
12630 |
买入 |
| 09:33:27 |
35 |
15 |
12645 |
卖出 |
| 09:33:30 |
35.03 |
27 |
12672 |
买入 |
| 09:33:33 |
35.02 |
17 |
12689 |
卖出 |
| 09:33:36 |
35.03 |
135 |
12824 |
买入 |
| 09:33:39 |
35 |
112 |
12936 |
卖出 |
| 09:33:42 |
35 |
20 |
12956 |
卖出 |
| 09:33:45 |
35.04 |
23 |
12979 |
买入 |
| 09:33:48 |
35 |
89 |
13068 |
卖出 |
| 09:33:51 |
35 |
17 |
13085 |
买入 |
| 09:33:54 |
35 |
26 |
13111 |
买入 |
| 09:33:57 |
35.01 |
111 |
13222 |
买入 |
| 09:34:00 |
35 |
62 |
13284 |
卖出 |
| 09:34:03 |
34.98 |
73 |
13357 |
卖出 |
| 09:34:06 |
35 |
25 |
13382 |
买入 |
| 09:34:09 |
34.98 |
24 |
13406 |
卖出 |
| 09:34:12 |
34.98 |
59 |
13465 |
卖出 |
| 09:34:15 |
34.98 |
44 |
13509 |
买入 |
| 09:34:18 |
34.95 |
9 |
13518 |
卖出 |
| 09:34:21 |
34.92 |
25 |
13543 |
卖出 |
| 09:34:24 |
34.92 |
67 |
13610 |
卖出 |
| 09:34:27 |
34.83 |
99 |
13709 |
卖出 |
| 09:34:30 |
34.87 |
13 |
13722 |
买入 |
| 09:34:33 |
34.83 |
8 |
13730 |
卖出 |
| 09:34:36 |
34.83 |
5 |
13735 |
卖出 |
| 09:34:39 |
34.87 |
11 |
13746 |
买入 |
| 09:34:42 |
34.85 |
7 |
13753 |
买入 |
| 09:34:45 |
34.85 |
9 |
13762 |
买入 |
| 09:34:48 |
34.85 |
21 |
13783 |
买入 |
| 09:34:51 |
34.89 |
3 |
13786 |
买入 |
| 09:34:54 |
34.87 |
2 |
13788 |
卖出 |
| 09:34:57 |
34.87 |
44 |
13832 |
卖出 |
| 09:35:00 |
34.85 |
77 |
13909 |
卖出 |
| 09:35:03 |
34.8 |
112 |
14021 |
卖出 |
| 09:35:06 |
34.8 |
37 |
14058 |
卖出 |
| 09:35:09 |
34.74 |
50 |
14108 |
卖出 |
| 09:35:12 |
34.71 |
7 |
14115 |
卖出 |
| 09:35:15 |
34.67 |
20 |
14135 |
卖出 |
| 09:35:18 |
34.74 |
38 |
14173 |
买入 |
| 09:35:21 |
34.67 |
7 |
14180 |
卖出 |
| 09:35:24 |
34.69 |
1 |
14181 |
买入 |
| 09:35:27 |
34.74 |
33 |
14214 |
买入 |
| 09:35:30 |
34.74 |
10 |
14224 |
买入 |
| 09:35:33 |
34.7 |
37 |
14261 |
卖出 |
| 09:35:36 |
34.7 |
61 |
14322 |
卖出 |
| 09:35:39 |
34.7 |
35 |
14357 |
卖出 |
| 09:35:42 |
34.72 |
27 |
14384 |
买入 |
| 09:35:45 |
34.68 |
60 |
14444 |
卖出 |
| 09:35:48 |
34.67 |
63 |
14507 |
卖出 |
| 09:35:51 |
34.64 |
62 |
14569 |
卖出 |
| 09:35:54 |
34.64 |
14 |
14583 |
买入 |
| 09:35:57 |
34.6 |
11 |
14594 |
卖出 |
| 09:36:00 |
34.6 |
3 |
14597 |
买入 |
| 09:36:03 |
34.59 |
4 |
14601 |
卖出 |
| 09:36:06 |
34.58 |
31 |
14632 |
卖出 |
| 09:36:09 |
34.58 |
9 |
14641 |
买入 |
| 09:36:12 |
34.58 |
160 |
14801 |
买入 |
| 09:36:15 |
34.57 |
27 |
14828 |
卖出 |
| 09:36:18 |
34.57 |
9 |
14837 |
买入 |
| 09:36:21 |
34.57 |
54 |
14891 |
卖出 |
| 09:36:24 |
34.59 |
5 |
14896 |
买入 |
| 09:36:27 |
34.59 |
1 |
14897 |
买入 |
| 09:36:30 |
34.58 |
1 |
14898 |
卖出 |
| 09:36:33 |
34.57 |
110 |
15008 |
卖出 |
| 09:36:36 |
34.6 |
78 |
15086 |
买入 |
| 09:36:39 |
34.57 |
3 |
15089 |
卖出 |
| 09:36:42 |
34.57 |
24 |
15113 |
买入 |
| 09:36:45 |
34.57 |
31 |
15144 |
买入 |
| 09:36:48 |
34.52 |
53 |
15197 |
卖出 |
| 09:36:51 |
34.5 |
60 |
15257 |
卖出 |
| 09:36:54 |
34.5 |
6 |
15263 |
卖出 |
| 09:37:00 |
34.5 |
8 |
15271 |
卖出 |
| 09:37:03 |
34.5 |
18 |
15289 |
买入 |
| 09:37:06 |
34.5 |
8 |
15297 |
买入 |
| 09:37:09 |
34.51 |
9 |
15306 |
买入 |
| 09:37:12 |
34.52 |
54 |
15360 |
买入 |
| 09:37:15 |
34.53 |
2 |
15362 |
买入 |
| 09:37:18 |
34.53 |
55 |
15417 |
买入 |
| 09:37:21 |
34.54 |
14 |
15431 |
买入 |
| 09:37:24 |
34.55 |
6 |
15437 |
买入 |
| 09:37:27 |
34.57 |
2 |
15439 |
买入 |
| 09:37:30 |
34.55 |
24 |
15463 |
卖出 |
| 09:37:33 |
34.57 |
36 |
15499 |
买入 |
| 09:37:36 |
34.59 |
22 |
15521 |
买入 |
| 09:37:39 |
34.58 |
58 |
15579 |
卖出 |
| 09:37:42 |
34.58 |
65 |
15644 |
卖出 |
| 09:37:45 |
34.55 |
82 |
15726 |
卖出 |
| 09:37:48 |
34.58 |
62 |
15788 |
买入 |
| 09:37:51 |
34.55 |
38 |
15826 |
卖出 |
| 09:37:54 |
34.54 |
36 |
15862 |
卖出 |
| 09:37:57 |
34.55 |
38 |
15900 |
买入 |
| 09:38:00 |
34.55 |
9 |
15909 |
卖出 |
| 09:38:03 |
34.54 |
20 |
15929 |
卖出 |
| 09:38:06 |
34.42 |
57 |
15986 |
卖出 |
| 09:38:12 |
34.42 |
7 |
15993 |
卖出 |
| 09:38:15 |
34.36 |
208 |
16201 |
卖出 |
| 09:38:18 |
34.4 |
46 |
16247 |
买入 |
| 09:38:21 |
34.32 |
7 |
16254 |
卖出 |
| 09:38:27 |
34.3 |
7 |
16261 |
卖出 |
| 09:38:30 |
34.3 |
45 |
16306 |
卖出 |
| 09:38:33 |
34.3 |
22 |
16328 |
卖出 |
| 09:38:36 |
34.31 |
14 |
16342 |
买入 |
| 09:38:39 |
34.3 |
18 |
16360 |
卖出 |
| 09:38:42 |
34.36 |
120 |
16480 |
买入 |
| 09:38:45 |
34.34 |
1 |
16481 |
卖出 |
| 09:38:48 |
34.37 |
1 |
16482 |
买入 |
| 09:38:51 |
34.37 |
1 |
16483 |
买入 |
| 09:38:54 |
34.37 |
71 |
16554 |
买入 |
| 09:38:57 |
34.38 |
107 |
16661 |
买入 |
| 09:39:00 |
34.31 |
17 |
16678 |
卖出 |
| 09:39:03 |
34.33 |
19 |
16697 |
买入 |
| 09:39:06 |
34.35 |
18 |
16715 |
买入 |
| 09:39:09 |
34.39 |
32 |
16747 |
买入 |
| 09:39:12 |
34.35 |
5 |
16752 |
卖出 |
| 09:39:15 |
34.39 |
19 |
16771 |
买入 |
| 09:39:21 |
34.39 |
4 |
16775 |
买入 |
| 09:39:24 |
34.39 |
8 |
16783 |
买入 |
| 09:39:27 |
34.39 |
20 |
16803 |
买入 |
| 09:39:30 |
34.39 |
13 |
16816 |
买入 |
| 09:39:33 |
34.39 |
20 |
16836 |
买入 |
| 09:39:36 |
34.39 |
7 |
16843 |
买入 |
| 09:39:39 |
34.36 |
6 |
16849 |
卖出 |
| 09:39:42 |
34.39 |
18 |
16867 |
买入 |
| 09:39:45 |
34.38 |
11 |
16878 |
买入 |
| 09:39:48 |
34.36 |
31 |
16909 |
卖出 |
| 09:39:51 |
34.36 |
6 |
16915 |
买入 |
| 09:39:54 |
34.36 |
17 |
16932 |
买入 |
| 09:40:00 |
34.33 |
140 |
17072 |
卖出 |
| 09:40:03 |
34.31 |
26 |
17098 |
卖出 |
| 09:40:06 |
34.34 |
17 |
17115 |
买入 |
| 09:40:09 |
34.26 |
68 |
17183 |
卖出 |
| 09:40:12 |
34.21 |
129 |
17312 |
卖出 |
| 09:40:15 |
34.24 |
18 |
17330 |
买入 |
| 09:40:18 |
34.21 |
10 |
17340 |
卖出 |
| 09:40:21 |
34.23 |
8 |
17348 |
买入 |
| 09:40:24 |
34.21 |
7 |
17355 |
卖出 |
| 09:40:27 |
34.27 |
36 |
17391 |
买入 |
| 09:40:30 |
34.23 |
28 |
17419 |
卖出 |
| 09:40:33 |
34.23 |
33 |
17452 |
卖出 |
| 09:40:36 |
34.26 |
1 |
17453 |
卖出 |
| 09:40:39 |
34.3 |
3 |
17456 |
买入 |
| 09:40:42 |
34.3 |
2 |
17458 |
买入 |
| 09:40:45 |
34.28 |
2 |
17460 |
卖出 |
| 09:40:48 |
34.28 |
1 |
17461 |
卖出 |
| 09:40:51 |
34.29 |
19 |
17480 |
买入 |
| 09:40:54 |
34.27 |
30 |
17510 |
卖出 |
| 09:40:57 |
34.27 |
6 |
17516 |
买入 |
| 09:41:00 |
34.27 |
4 |
17520 |
买入 |
| 09:41:06 |
34.3 |
3 |
17523 |
买入 |
| 09:41:09 |
34.29 |
2 |
17525 |
卖出 |
| 09:41:12 |
34.29 |
4 |
17529 |
卖出 |
| 09:41:15 |
34.27 |
81 |
17610 |
卖出 |
| 09:41:18 |
34.24 |
13 |
17623 |
卖出 |
| 09:41:21 |
34.25 |
30 |
17653 |
买入 |
| 09:41:24 |
34.27 |
20 |
17673 |
买入 |
| 09:41:30 |
34.27 |
18 |
17691 |
买入 |
| 09:41:33 |
34.26 |
12 |
17703 |
卖出 |
| 09:41:36 |
34.25 |
14 |
17717 |
卖出 |
| 09:41:39 |
34.25 |
1 |
17718 |
买入 |
| 09:41:42 |
34.26 |
4 |
17722 |
买入 |
| 09:41:45 |
34.25 |
9 |
17731 |
卖出 |
| 09:41:48 |
34.23 |
62 |
17793 |
卖出 |
| 09:41:54 |
34.27 |
44 |
17837 |
买入 |
| 09:41:57 |
34.27 |
19 |
17856 |
买入 |
| 09:42:00 |
34.28 |
15 |
17871 |
买入 |
| 09:42:03 |
34.28 |
10 |
17881 |
买入 |
| 09:42:06 |
34.26 |
64 |
17945 |
卖出 |
| 09:42:09 |
34.24 |
63 |
18008 |
卖出 |
| 09:42:12 |
34.23 |
65 |
18073 |
卖出 |
| 09:42:15 |
34.23 |
4 |
18077 |
卖出 |
| 09:42:18 |
34.23 |
10 |
18087 |
卖出 |
| 09:42:21 |
34.23 |
15 |
18102 |
卖出 |
| 09:42:24 |
34.22 |
139 |
18241 |
卖出 |
| 09:42:27 |
34.21 |
28 |
18269 |
卖出 |
| 09:42:30 |
34.23 |
7 |
18276 |
买入 |
| 09:42:33 |
34.2 |
10 |
18286 |
卖出 |
| 09:42:36 |
34.23 |
14 |
18300 |
买入 |
| 09:42:42 |
34.23 |
5 |
18305 |
卖出 |
| 09:42:45 |
34.23 |
7 |
18312 |
卖出 |
| 09:42:48 |
34.24 |
15 |
18327 |
买入 |
| 09:42:54 |
34.24 |
3 |
18330 |
卖出 |
| 09:42:57 |
34.22 |
15 |
18345 |
卖出 |
| 09:43:00 |
34.22 |
19 |
18364 |
买入 |
| 09:43:06 |
34.25 |
129 |
18493 |
买入 |
| 09:43:09 |
34.24 |
1 |
18494 |
卖出 |
| 09:43:12 |
34.22 |
33 |
18527 |
卖出 |
| 09:43:18 |
34.24 |
3 |
18530 |
卖出 |
| 09:43:21 |
34.24 |
4 |
18534 |
卖出 |
| 09:43:27 |
34.24 |
8 |
18542 |
买入 |
| 09:43:30 |
34.25 |
38 |
18580 |
买入 |
| 09:43:39 |
34.28 |
35 |
18615 |
买入 |
| 09:43:42 |
34.29 |
28 |
18643 |
买入 |
| 09:43:45 |
34.29 |
13 |
18656 |
买入 |
| 09:43:48 |
34.3 |
10 |
18666 |
买入 |
| 09:43:51 |
34.27 |
98 |
18764 |
卖出 |
| 09:43:54 |
34.35 |
85 |
18849 |
买入 |
| 09:43:57 |
34.36 |
3 |
18852 |
买入 |
| 09:44:00 |
34.35 |
2 |
18854 |
买入 |
| 09:44:06 |
34.35 |
6 |
18860 |
买入 |
| 09:44:09 |
34.36 |
22 |
18882 |
买入 |
| 09:44:12 |
34.43 |
18 |
18900 |
买入 |
| 09:44:15 |
34.43 |
1 |
18901 |
买入 |
| 09:44:18 |
34.42 |
5 |
18906 |
买入 |
| 09:44:21 |
34.43 |
26 |
18932 |
买入 |
| 09:44:24 |
34.45 |
85 |
19017 |
买入 |
| 09:44:27 |
34.45 |
83 |
19100 |
卖出 |
| 09:44:30 |
34.47 |
153 |
19253 |
买入 |
| 09:44:33 |
34.45 |
31 |
19284 |
卖出 |
| 09:44:36 |
34.45 |
11 |
19295 |
卖出 |
| 09:44:39 |
34.48 |
26 |
19321 |
买入 |