四川路桥[600039]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.38 |
20 |
20 |
集合竞价 |
| 09:15:06 |
11.5 |
166 |
166 |
集合竞价 |
| 09:15:10 |
11.49 |
251 |
251 |
集合竞价 |
| 09:18:00 |
11.5 |
463 |
463 |
集合竞价 |
| 09:18:03 |
11.49 |
466 |
466 |
集合竞价 |
| 09:18:12 |
11.5 |
543 |
543 |
集合竞价 |
| 09:18:18 |
11.49 |
466 |
466 |
集合竞价 |
| 09:23:21 |
11.48 |
1211 |
1211 |
集合竞价 |
| 09:23:33 |
11.47 |
1211 |
1211 |
集合竞价 |
| 09:23:36 |
11.43 |
1236 |
1236 |
集合竞价 |
| 09:23:51 |
11.41 |
1263 |
1263 |
集合竞价 |
| 09:23:54 |
11.43 |
1436 |
1436 |
集合竞价 |
| 09:24:00 |
11.41 |
1465 |
1465 |
集合竞价 |
| 09:24:06 |
11.4 |
1492 |
1492 |
集合竞价 |
| 09:24:24 |
11.37 |
1581 |
1581 |
集合竞价 |
| 09:24:27 |
11.36 |
1599 |
1599 |
集合竞价 |
| 09:24:39 |
11.35 |
1627 |
1627 |
集合竞价 |
| 09:24:48 |
11.33 |
1747 |
1747 |
集合竞价 |
| 09:24:54 |
11.3 |
1836 |
1836 |
集合竞价 |
| 09:25:00 |
11.24 |
1954 |
1954 |
集合竞价 |
| 09:25:05 |
11.24 |
1954 |
3908 |
买入 |
| 09:30:00 |
11.21 |
65 |
3973 |
卖出 |
| 09:30:03 |
11.21 |
891 |
4864 |
卖出 |
| 09:30:06 |
11.24 |
1257 |
6121 |
买入 |
| 09:30:09 |
11.21 |
777 |
6898 |
卖出 |
| 09:30:12 |
11.21 |
357 |
7255 |
卖出 |
| 09:30:15 |
11.2 |
818 |
8073 |
卖出 |
| 09:30:18 |
11.2 |
244 |
8317 |
卖出 |
| 09:30:21 |
11.21 |
164 |
8481 |
买入 |
| 09:30:24 |
11.22 |
63 |
8544 |
买入 |
| 09:30:27 |
11.23 |
59 |
8603 |
买入 |
| 09:30:30 |
11.22 |
11 |
8614 |
卖出 |
| 09:30:33 |
11.23 |
115 |
8729 |
买入 |
| 09:30:36 |
11.24 |
385 |
9114 |
买入 |
| 09:30:39 |
11.24 |
128 |
9242 |
买入 |
| 09:30:42 |
11.24 |
64 |
9306 |
买入 |
| 09:30:45 |
11.24 |
612 |
9918 |
卖出 |
| 09:30:48 |
11.29 |
1298 |
11216 |
买入 |
| 09:30:51 |
11.27 |
425 |
11641 |
卖出 |
| 09:30:54 |
11.32 |
47 |
11688 |
买入 |
| 09:30:57 |
11.31 |
29 |
11717 |
卖出 |
| 09:31:00 |
11.28 |
117 |
11834 |
卖出 |
| 09:31:03 |
11.29 |
49 |
11883 |
买入 |
| 09:31:06 |
11.3 |
77 |
11960 |
买入 |
| 09:31:09 |
11.29 |
428 |
12388 |
卖出 |
| 09:31:12 |
11.31 |
191 |
12579 |
买入 |
| 09:31:15 |
11.3 |
8 |
12587 |
卖出 |
| 09:31:18 |
11.3 |
55 |
12642 |
卖出 |
| 09:31:21 |
11.3 |
99 |
12741 |
卖出 |
| 09:31:24 |
11.3 |
70 |
12811 |
买入 |
| 09:31:27 |
11.3 |
33 |
12844 |
买入 |
| 09:31:30 |
11.3 |
73 |
12917 |
买入 |
| 09:31:33 |
11.31 |
52 |
12969 |
买入 |
| 09:31:36 |
11.31 |
22 |
12991 |
买入 |
| 09:31:39 |
11.31 |
52 |
13043 |
买入 |
| 09:31:42 |
11.31 |
270 |
13313 |
买入 |
| 09:31:45 |
11.31 |
44 |
13357 |
买入 |
| 09:31:48 |
11.3 |
227 |
13584 |
卖出 |
| 09:31:51 |
11.3 |
146 |
13730 |
卖出 |
| 09:31:54 |
11.3 |
96 |
13826 |
买入 |
| 09:31:57 |
11.3 |
373 |
14199 |
买入 |
| 09:32:00 |
11.29 |
123 |
14322 |
卖出 |
| 09:32:03 |
11.31 |
23 |
14345 |
买入 |
| 09:32:06 |
11.3 |
437 |
14782 |
卖出 |
| 09:32:09 |
11.3 |
114 |
14896 |
买入 |
| 09:32:12 |
11.29 |
12 |
14908 |
卖出 |
| 09:32:15 |
11.3 |
65 |
14973 |
买入 |
| 09:32:18 |
11.29 |
109 |
15082 |
卖出 |
| 09:32:21 |
11.29 |
26 |
15108 |
卖出 |
| 09:32:24 |
11.28 |
140 |
15248 |
卖出 |
| 09:32:27 |
11.27 |
12 |
15260 |
卖出 |
| 09:32:30 |
11.26 |
108 |
15368 |
卖出 |
| 09:32:33 |
11.26 |
6 |
15374 |
卖出 |
| 09:32:36 |
11.27 |
81 |
15455 |
买入 |
| 09:32:39 |
11.26 |
121 |
15576 |
卖出 |
| 09:32:42 |
11.27 |
13 |
15589 |
买入 |
| 09:32:45 |
11.28 |
556 |
16145 |
买入 |
| 09:32:48 |
11.29 |
498 |
16643 |
买入 |
| 09:32:51 |
11.31 |
298 |
16941 |
买入 |
| 09:32:54 |
11.32 |
271 |
17212 |
买入 |
| 09:32:57 |
11.28 |
280 |
17492 |
卖出 |
| 09:33:00 |
11.31 |
3 |
17495 |
买入 |
| 09:33:03 |
11.28 |
109 |
17604 |
卖出 |
| 09:33:06 |
11.31 |
13 |
17617 |
买入 |
| 09:33:09 |
11.31 |
11 |
17628 |
买入 |
| 09:33:12 |
11.31 |
179 |
17807 |
买入 |
| 09:33:15 |
11.3 |
88 |
17895 |
卖出 |
| 09:33:18 |
11.3 |
172 |
18067 |
买入 |
| 09:33:21 |
11.3 |
95 |
18162 |
买入 |
| 09:33:24 |
11.3 |
196 |
18358 |
卖出 |
| 09:33:27 |
11.31 |
579 |
18937 |
买入 |
| 09:33:30 |
11.31 |
72 |
19009 |
卖出 |
| 09:33:33 |
11.31 |
4 |
19013 |
买入 |
| 09:33:36 |
11.3 |
40 |
19053 |
卖出 |
| 09:33:39 |
11.3 |
51 |
19104 |
买入 |
| 09:33:42 |
11.3 |
108 |
19212 |
买入 |
| 09:33:45 |
11.29 |
7 |
19219 |
卖出 |
| 09:33:48 |
11.29 |
66 |
19285 |
卖出 |
| 09:33:51 |
11.29 |
33 |
19318 |
卖出 |
| 09:33:54 |
11.29 |
39 |
19357 |
卖出 |
| 09:33:57 |
11.29 |
32 |
19389 |
买入 |
| 09:34:00 |
11.28 |
30 |
19419 |
卖出 |
| 09:34:03 |
11.28 |
4 |
19423 |
卖出 |
| 09:34:06 |
11.28 |
155 |
19578 |
卖出 |
| 09:34:09 |
11.28 |
135 |
19713 |
卖出 |
| 09:34:12 |
11.29 |
62 |
19775 |
买入 |
| 09:34:15 |
11.28 |
25 |
19800 |
买入 |
| 09:34:18 |
11.28 |
49 |
19849 |
买入 |
| 09:34:21 |
11.27 |
93 |
19942 |
卖出 |
| 09:34:24 |
11.27 |
113 |
20055 |
卖出 |
| 09:34:27 |
11.27 |
159 |
20214 |
卖出 |
| 09:34:30 |
11.27 |
54 |
20268 |
卖出 |
| 09:34:33 |
11.26 |
23 |
20291 |
卖出 |
| 09:34:36 |
11.26 |
4 |
20295 |
卖出 |
| 09:34:39 |
11.27 |
30 |
20325 |
买入 |
| 09:34:42 |
11.26 |
101 |
20426 |
卖出 |
| 09:34:45 |
11.26 |
148 |
20574 |
卖出 |
| 09:34:48 |
11.26 |
61 |
20635 |
卖出 |
| 09:34:51 |
11.26 |
106 |
20741 |
卖出 |
| 09:34:54 |
11.25 |
6 |
20747 |
卖出 |
| 09:34:57 |
11.25 |
172 |
20919 |
卖出 |
| 09:35:00 |
11.25 |
139 |
21058 |
卖出 |
| 09:35:03 |
11.26 |
173 |
21231 |
买入 |
| 09:35:06 |
11.25 |
4 |
21235 |
买入 |
| 09:35:09 |
11.24 |
163 |
21398 |
卖出 |
| 09:35:12 |
11.25 |
256 |
21654 |
买入 |
| 09:35:15 |
11.29 |
278 |
21932 |
买入 |
| 09:35:18 |
11.29 |
545 |
22477 |
买入 |
| 09:35:21 |
11.29 |
23 |
22500 |
买入 |
| 09:35:24 |
11.25 |
34 |
22534 |
卖出 |
| 09:35:27 |
11.28 |
1 |
22535 |
买入 |
| 09:35:30 |
11.28 |
29 |
22564 |
买入 |
| 09:35:33 |
11.28 |
65 |
22629 |
买入 |
| 09:35:36 |
11.28 |
65 |
22694 |
卖出 |
| 09:35:39 |
11.28 |
11 |
22705 |
卖出 |
| 09:35:45 |
11.28 |
52 |
22757 |
买入 |
| 09:35:48 |
11.27 |
15 |
22772 |
卖出 |
| 09:35:51 |
11.28 |
17 |
22789 |
买入 |
| 09:35:54 |
11.27 |
84 |
22873 |
卖出 |
| 09:35:57 |
11.28 |
54 |
22927 |
买入 |
| 09:36:00 |
11.27 |
5 |
22932 |
卖出 |
| 09:36:03 |
11.27 |
7 |
22939 |
买入 |
| 09:36:06 |
11.28 |
64 |
23003 |
买入 |
| 09:36:09 |
11.27 |
119 |
23122 |
卖出 |
| 09:36:12 |
11.29 |
53 |
23175 |
买入 |
| 09:36:15 |
11.28 |
59 |
23234 |
卖出 |
| 09:36:18 |
11.28 |
19 |
23253 |
卖出 |
| 09:36:21 |
11.28 |
7 |
23260 |
卖出 |
| 09:36:24 |
11.29 |
1599 |
24859 |
买入 |
| 09:36:27 |
11.3 |
60 |
24919 |
买入 |
| 09:36:30 |
11.3 |
311 |
25230 |
买入 |
| 09:36:33 |
11.3 |
77 |
25307 |
卖出 |
| 09:36:36 |
11.29 |
70 |
25377 |
卖出 |
| 09:36:39 |
11.29 |
129 |
25506 |
买入 |
| 09:36:42 |
11.31 |
33 |
25539 |
买入 |
| 09:36:45 |
11.29 |
50 |
25589 |
卖出 |
| 09:36:48 |
11.29 |
102 |
25691 |
卖出 |
| 09:36:51 |
11.3 |
25 |
25716 |
买入 |
| 09:36:54 |
11.29 |
36 |
25752 |
卖出 |
| 09:36:57 |
11.3 |
98 |
25850 |
买入 |
| 09:37:00 |
11.3 |
44 |
25894 |
买入 |
| 09:37:03 |
11.29 |
4 |
25898 |
卖出 |
| 09:37:06 |
11.3 |
55 |
25953 |
买入 |
| 09:37:09 |
11.31 |
338 |
26291 |
买入 |
| 09:37:12 |
11.31 |
125 |
26416 |
买入 |
| 09:37:15 |
11.31 |
16 |
26432 |
买入 |
| 09:37:18 |
11.31 |
9 |
26441 |
买入 |
| 09:37:21 |
11.3 |
96 |
26537 |
卖出 |
| 09:37:24 |
11.32 |
58 |
26595 |
买入 |
| 09:37:27 |
11.31 |
48 |
26643 |
卖出 |
| 09:37:30 |
11.31 |
219 |
26862 |
买入 |
| 09:37:33 |
11.31 |
19 |
26881 |
买入 |
| 09:37:36 |
11.31 |
57 |
26938 |
买入 |
| 09:37:39 |
11.29 |
133 |
27071 |
卖出 |
| 09:37:42 |
11.29 |
183 |
27254 |
买入 |
| 09:37:45 |
11.29 |
146 |
27400 |
卖出 |
| 09:37:48 |
11.29 |
76 |
27476 |
卖出 |
| 09:37:51 |
11.28 |
72 |
27548 |
卖出 |
| 09:37:54 |
11.28 |
50 |
27598 |
卖出 |
| 09:37:57 |
11.28 |
35 |
27633 |
卖出 |
| 09:38:00 |
11.29 |
36 |
27669 |
买入 |
| 09:38:03 |
11.29 |
143 |
27812 |
买入 |
| 09:38:06 |
11.3 |
3 |
27815 |
买入 |
| 09:38:09 |
11.29 |
80 |
27895 |
卖出 |
| 09:38:12 |
11.3 |
20 |
27915 |
买入 |
| 09:38:15 |
11.3 |
1 |
27916 |
买入 |
| 09:38:18 |
11.29 |
19 |
27935 |
卖出 |
| 09:38:21 |
11.3 |
32 |
27967 |
买入 |
| 09:38:24 |
11.3 |
133 |
28100 |
买入 |
| 09:38:27 |
11.3 |
45 |
28145 |
买入 |
| 09:38:30 |
11.29 |
44 |
28189 |
卖出 |
| 09:38:33 |
11.29 |
40 |
28229 |
卖出 |
| 09:38:36 |
11.29 |
114 |
28343 |
卖出 |
| 09:38:39 |
11.28 |
5 |
28348 |
卖出 |
| 09:38:42 |
11.29 |
55 |
28403 |
买入 |
| 09:38:45 |
11.28 |
6 |
28409 |
卖出 |
| 09:38:48 |
11.28 |
175 |
28584 |
卖出 |
| 09:38:51 |
11.28 |
158 |
28742 |
卖出 |
| 09:38:54 |
11.28 |
231 |
28973 |
卖出 |
| 09:38:57 |
11.28 |
260 |
29233 |
卖出 |
| 09:39:00 |
11.27 |
135 |
29368 |
卖出 |
| 09:39:03 |
11.27 |
33 |
29401 |
卖出 |
| 09:39:06 |
11.28 |
91 |
29492 |
买入 |
| 09:39:09 |
11.27 |
85 |
29577 |
卖出 |
| 09:39:12 |
11.27 |
25 |
29602 |
卖出 |
| 09:39:15 |
11.28 |
1 |
29603 |
买入 |
| 09:39:18 |
11.28 |
72 |
29675 |
买入 |
| 09:39:21 |
11.28 |
122 |
29797 |
卖出 |
| 09:39:24 |
11.28 |
10 |
29807 |
卖出 |
| 09:39:27 |
11.28 |
5 |
29812 |
卖出 |
| 09:39:30 |
11.28 |
3 |
29815 |
卖出 |
| 09:39:33 |
11.28 |
53 |
29868 |
卖出 |
| 09:39:36 |
11.29 |
14 |
29882 |
买入 |
| 09:39:39 |
11.29 |
59 |
29941 |
买入 |
| 09:39:42 |
11.29 |
46 |
29987 |
买入 |
| 09:39:45 |
11.29 |
9 |
29996 |
买入 |
| 09:39:48 |
11.29 |
11 |
30007 |
买入 |
| 09:39:51 |
11.29 |
28 |
30035 |
买入 |
| 09:39:54 |
11.3 |
25 |
30060 |
买入 |
| 09:40:00 |
11.3 |
26 |
30086 |
买入 |
| 09:40:03 |
11.3 |
38 |
30124 |
买入 |
| 09:40:06 |
11.29 |
26 |
30150 |
卖出 |
| 09:40:09 |
11.3 |
140 |
30290 |
买入 |
| 09:40:12 |
11.31 |
723 |
31013 |
买入 |
| 09:40:15 |
11.32 |
41 |
31054 |
买入 |
| 09:40:18 |
11.32 |
488 |
31542 |
买入 |
| 09:40:21 |
11.34 |
116 |
31658 |
买入 |
| 09:40:24 |
11.34 |
55 |
31713 |
买入 |
| 09:40:27 |
11.35 |
187 |
31900 |
买入 |
| 09:40:30 |
11.35 |
24 |
31924 |
买入 |
| 09:40:33 |
11.34 |
66 |
31990 |
卖出 |
| 09:40:36 |
11.35 |
99 |
32089 |
买入 |
| 09:40:39 |
11.35 |
61 |
32150 |
买入 |
| 09:40:42 |
11.35 |
822 |
32972 |
买入 |
| 09:40:45 |
11.34 |
76 |
33048 |
卖出 |
| 09:40:48 |
11.34 |
25 |
33073 |
卖出 |
| 09:40:51 |
11.35 |
23 |
33096 |
买入 |
| 09:40:54 |
11.35 |
43 |
33139 |
买入 |
| 09:40:57 |
11.35 |
34 |
33173 |
卖出 |
| 09:41:00 |
11.35 |
40 |
33213 |
卖出 |
| 09:41:03 |
11.35 |
80 |
33293 |
卖出 |
| 09:41:06 |
11.36 |
53 |
33346 |
买入 |
| 09:41:09 |
11.36 |
27 |
33373 |
买入 |
| 09:41:12 |
11.35 |
24 |
33397 |
卖出 |
| 09:41:15 |
11.34 |
2 |
33399 |
卖出 |
| 09:41:18 |
11.35 |
98 |
33497 |
买入 |
| 09:41:21 |
11.33 |
223 |
33720 |
卖出 |
| 09:41:24 |
11.35 |
133 |
33853 |
买入 |
| 09:41:27 |
11.32 |
62 |
33915 |
卖出 |
| 09:41:30 |
11.34 |
17 |
33932 |
买入 |
| 09:41:33 |
11.35 |
36 |
33968 |
买入 |
| 09:41:36 |
11.35 |
4 |
33972 |
买入 |
| 09:41:39 |
11.35 |
4 |
33976 |
买入 |
| 09:41:42 |
11.35 |
17 |
33993 |
买入 |
| 09:41:45 |
11.34 |
11 |
34004 |
卖出 |
| 09:41:48 |
11.34 |
7 |
34011 |
买入 |
| 09:41:54 |
11.33 |
68 |
34079 |
卖出 |
| 09:41:57 |
11.33 |
66 |
34145 |
卖出 |
| 09:42:00 |
11.33 |
52 |
34197 |
买入 |
| 09:42:03 |
11.33 |
2 |
34199 |
买入 |
| 09:42:06 |
11.32 |
81 |
34280 |
卖出 |
| 09:42:09 |
11.33 |
25 |
34305 |
买入 |
| 09:42:12 |
11.32 |
259 |
34564 |
卖出 |
| 09:42:15 |
11.32 |
80 |
34644 |
买入 |
| 09:42:18 |
11.32 |
23 |
34667 |
卖出 |
| 09:42:21 |
11.32 |
154 |
34821 |
卖出 |
| 09:42:24 |
11.33 |
67 |
34888 |
买入 |
| 09:42:27 |
11.33 |
38 |
34926 |
买入 |
| 09:42:30 |
11.3 |
246 |
35172 |
卖出 |
| 09:42:33 |
11.33 |
40 |
35212 |
买入 |
| 09:42:36 |
11.33 |
53 |
35265 |
买入 |
| 09:42:42 |
11.32 |
42 |
35307 |
卖出 |
| 09:42:45 |
11.32 |
14 |
35321 |
卖出 |
| 09:42:48 |
11.31 |
1 |
35322 |
卖出 |
| 09:42:51 |
11.32 |
3 |
35325 |
买入 |
| 09:42:54 |
11.32 |
1 |
35326 |
买入 |
| 09:42:57 |
11.31 |
27 |
35353 |
卖出 |
| 09:43:00 |
11.31 |
68 |
35421 |
买入 |
| 09:43:03 |
11.32 |
326 |
35747 |
买入 |
| 09:43:06 |
11.33 |
302 |
36049 |
买入 |
| 09:43:09 |
11.32 |
40 |
36089 |
卖出 |
| 09:43:12 |
11.33 |
49 |
36138 |
买入 |
| 09:43:15 |
11.33 |
70 |
36208 |
买入 |
| 09:43:18 |
11.33 |
128 |
36336 |
卖出 |
| 09:43:21 |
11.33 |
52 |
36388 |
卖出 |
| 09:43:24 |
11.32 |
25 |
36413 |
卖出 |
| 09:43:27 |
11.34 |
31 |
36444 |
买入 |
| 09:43:30 |
11.32 |
68 |
36512 |
卖出 |
| 09:43:33 |
11.32 |
57 |
36569 |
卖出 |
| 09:43:36 |
11.32 |
34 |
36603 |
卖出 |
| 09:43:39 |
11.32 |
14 |
36617 |
卖出 |
| 09:43:42 |
11.32 |
17 |
36634 |
买入 |
| 09:43:45 |
11.32 |
73 |
36707 |
买入 |
| 09:43:48 |
11.32 |
23 |
36730 |
买入 |
| 09:43:51 |
11.32 |
23 |
36753 |
买入 |
| 09:43:54 |
11.33 |
43 |
36796 |
买入 |
| 09:43:57 |
11.33 |
203 |
36999 |
买入 |
| 09:44:00 |
11.33 |
78 |
37077 |
买入 |
| 09:44:03 |
11.33 |
25 |
37102 |
买入 |
| 09:44:06 |
11.33 |
42 |
37144 |
买入 |