山东高速[600350]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.69 |
3 |
3 |
集合竞价 |
| 09:15:07 |
5.75 |
48 |
48 |
集合竞价 |
| 09:15:10 |
5.73 |
53 |
53 |
集合竞价 |
| 09:17:10 |
5.74 |
149 |
149 |
集合竞价 |
| 09:24:52 |
5.73 |
542 |
542 |
集合竞价 |
| 09:25:04 |
5.73 |
543 |
1085 |
买入 |
| 09:30:02 |
5.73 |
133 |
1218 |
买入 |
| 09:30:05 |
5.72 |
17 |
1235 |
卖出 |
| 09:30:08 |
5.72 |
4 |
1239 |
买入 |
| 09:30:11 |
5.7 |
98 |
1337 |
卖出 |
| 09:30:14 |
5.71 |
325 |
1662 |
买入 |
| 09:30:17 |
5.71 |
8 |
1670 |
买入 |
| 09:30:20 |
5.71 |
5 |
1675 |
卖出 |
| 09:30:23 |
5.71 |
14 |
1689 |
卖出 |
| 09:30:26 |
5.7 |
77 |
1766 |
卖出 |
| 09:30:29 |
5.71 |
68 |
1834 |
买入 |
| 09:30:32 |
5.69 |
67 |
1901 |
卖出 |
| 09:30:38 |
5.7 |
2 |
1903 |
买入 |
| 09:30:41 |
5.7 |
27 |
1930 |
卖出 |
| 09:30:44 |
5.71 |
14 |
1944 |
买入 |
| 09:30:47 |
5.7 |
19 |
1963 |
卖出 |
| 09:30:50 |
5.71 |
56 |
2019 |
买入 |
| 09:30:53 |
5.71 |
29 |
2048 |
买入 |
| 09:30:56 |
5.69 |
20 |
2068 |
卖出 |
| 09:30:59 |
5.69 |
18 |
2086 |
卖出 |
| 09:31:02 |
5.7 |
79 |
2165 |
买入 |
| 09:31:05 |
5.7 |
87 |
2252 |
买入 |
| 09:31:08 |
5.69 |
8 |
2260 |
卖出 |
| 09:31:11 |
5.7 |
1 |
2261 |
买入 |
| 09:31:17 |
5.68 |
10 |
2271 |
卖出 |
| 09:31:20 |
5.69 |
6 |
2277 |
买入 |
| 09:31:23 |
5.69 |
25 |
2302 |
买入 |
| 09:31:26 |
5.69 |
69 |
2371 |
卖出 |
| 09:31:29 |
5.69 |
61 |
2432 |
卖出 |
| 09:31:32 |
5.69 |
120 |
2552 |
卖出 |
| 09:31:35 |
5.68 |
140 |
2692 |
卖出 |
| 09:31:38 |
5.68 |
16 |
2708 |
卖出 |
| 09:31:41 |
5.69 |
31 |
2739 |
买入 |
| 09:31:44 |
5.69 |
65 |
2804 |
买入 |
| 09:31:47 |
5.69 |
27 |
2831 |
卖出 |
| 09:31:50 |
5.69 |
21 |
2852 |
买入 |
| 09:31:53 |
5.69 |
3 |
2855 |
买入 |
| 09:31:56 |
5.69 |
7 |
2862 |
买入 |
| 09:31:59 |
5.69 |
169 |
3031 |
卖出 |
| 09:32:02 |
5.69 |
1 |
3032 |
买入 |
| 09:32:05 |
5.69 |
103 |
3135 |
买入 |
| 09:32:08 |
5.69 |
33 |
3168 |
卖出 |
| 09:32:11 |
5.69 |
48 |
3216 |
买入 |
| 09:32:14 |
5.68 |
77 |
3293 |
卖出 |
| 09:32:17 |
5.68 |
52 |
3345 |
卖出 |
| 09:32:29 |
5.69 |
36 |
3381 |
买入 |
| 09:32:32 |
5.69 |
6 |
3387 |
买入 |
| 09:32:35 |
5.69 |
97 |
3484 |
买入 |
| 09:32:38 |
5.69 |
34 |
3518 |
买入 |
| 09:32:41 |
5.68 |
136 |
3654 |
卖出 |
| 09:32:47 |
5.69 |
7 |
3661 |
买入 |
| 09:32:53 |
5.69 |
94 |
3755 |
买入 |
| 09:32:56 |
5.68 |
21 |
3776 |
卖出 |
| 09:32:59 |
5.69 |
279 |
4055 |
买入 |
| 09:33:02 |
5.69 |
44 |
4099 |
买入 |
| 09:33:05 |
5.69 |
56 |
4155 |
买入 |
| 09:33:08 |
5.68 |
50 |
4205 |
买入 |
| 09:33:11 |
5.67 |
9 |
4214 |
卖出 |
| 09:33:14 |
5.68 |
49 |
4263 |
买入 |
| 09:33:17 |
5.67 |
132 |
4395 |
卖出 |
| 09:33:20 |
5.68 |
68 |
4463 |
买入 |
| 09:33:29 |
5.67 |
108 |
4571 |
卖出 |
| 09:33:38 |
5.68 |
2 |
4573 |
买入 |
| 09:33:41 |
5.68 |
9 |
4582 |
买入 |
| 09:33:44 |
5.68 |
44 |
4626 |
卖出 |
| 09:33:56 |
5.67 |
42 |
4668 |
卖出 |
| 09:34:02 |
5.67 |
15 |
4683 |
卖出 |
| 09:34:05 |
5.68 |
51 |
4734 |
买入 |
| 09:34:08 |
5.67 |
41 |
4775 |
卖出 |
| 09:34:11 |
5.67 |
49 |
4824 |
卖出 |
| 09:34:14 |
5.67 |
12 |
4836 |
卖出 |
| 09:34:17 |
5.67 |
155 |
4991 |
卖出 |
| 09:34:23 |
5.66 |
15 |
5006 |
卖出 |
| 09:34:26 |
5.67 |
37 |
5043 |
买入 |
| 09:34:29 |
5.67 |
9 |
5052 |
买入 |
| 09:34:32 |
5.67 |
2 |
5054 |
买入 |
| 09:34:38 |
5.67 |
3 |
5057 |
卖出 |
| 09:34:41 |
5.67 |
62 |
5119 |
买入 |
| 09:34:44 |
5.67 |
3 |
5122 |
卖出 |
| 09:34:47 |
5.67 |
8 |
5130 |
卖出 |
| 09:35:02 |
5.67 |
20 |
5150 |
买入 |
| 09:35:05 |
5.67 |
44 |
5194 |
卖出 |
| 09:35:08 |
5.67 |
39 |
5233 |
卖出 |
| 09:35:11 |
5.68 |
374 |
5607 |
买入 |
| 09:35:14 |
5.66 |
27 |
5634 |
卖出 |
| 09:35:17 |
5.66 |
60 |
5694 |
卖出 |
| 09:35:20 |
5.66 |
12 |
5706 |
卖出 |
| 09:35:29 |
5.66 |
100 |
5806 |
卖出 |
| 09:35:35 |
5.67 |
10 |
5816 |
买入 |
| 09:35:38 |
5.67 |
7 |
5823 |
买入 |
| 09:35:41 |
5.67 |
17 |
5840 |
买入 |
| 09:35:44 |
5.67 |
38 |
5878 |
买入 |
| 09:35:47 |
5.66 |
9 |
5887 |
卖出 |
| 09:35:56 |
5.67 |
2 |
5889 |
买入 |
| 09:35:59 |
5.67 |
2 |
5891 |
买入 |
| 09:36:05 |
5.67 |
33 |
5924 |
买入 |
| 09:36:17 |
5.67 |
49 |
5973 |
买入 |
| 09:36:20 |
5.67 |
31 |
6004 |
买入 |
| 09:36:29 |
5.67 |
1 |
6005 |
买入 |
| 09:36:32 |
5.67 |
2 |
6007 |
买入 |
| 09:36:41 |
5.67 |
33 |
6040 |
买入 |
| 09:36:53 |
5.66 |
5 |
6045 |
卖出 |
| 09:37:08 |
5.67 |
36 |
6081 |
买入 |
| 09:37:11 |
5.67 |
22 |
6103 |
买入 |
| 09:37:17 |
5.67 |
1 |
6104 |
买入 |
| 09:37:20 |
5.66 |
60 |
6164 |
卖出 |
| 09:37:23 |
5.66 |
108 |
6272 |
卖出 |
| 09:37:26 |
5.66 |
14 |
6286 |
卖出 |
| 09:37:29 |
5.66 |
15 |
6301 |
卖出 |
| 09:37:32 |
5.66 |
6 |
6307 |
卖出 |
| 09:37:35 |
5.66 |
70 |
6377 |
卖出 |
| 09:37:38 |
5.66 |
19 |
6396 |
卖出 |
| 09:37:44 |
5.66 |
22 |
6418 |
卖出 |
| 09:37:47 |
5.66 |
7 |
6425 |
买入 |
| 09:37:50 |
5.65 |
3 |
6428 |
卖出 |
| 09:37:56 |
5.65 |
28 |
6456 |
卖出 |
| 09:37:59 |
5.65 |
16 |
6472 |
卖出 |
| 09:38:02 |
5.65 |
140 |
6612 |
卖出 |
| 09:38:05 |
5.65 |
30 |
6642 |
卖出 |
| 09:38:08 |
5.66 |
186 |
6828 |
买入 |
| 09:38:11 |
5.65 |
198 |
7026 |
卖出 |
| 09:38:14 |
5.65 |
20 |
7046 |
卖出 |
| 09:38:17 |
5.65 |
140 |
7186 |
卖出 |
| 09:38:20 |
5.65 |
12 |
7198 |
卖出 |
| 09:38:23 |
5.65 |
13 |
7211 |
卖出 |
| 09:38:29 |
5.65 |
3 |
7214 |
卖出 |
| 09:38:32 |
5.66 |
93 |
7307 |
买入 |
| 09:38:35 |
5.66 |
28 |
7335 |
买入 |
| 09:38:38 |
5.66 |
15 |
7350 |
买入 |
| 09:38:41 |
5.66 |
9 |
7359 |
卖出 |
| 09:38:44 |
5.67 |
8 |
7367 |
买入 |
| 09:38:47 |
5.67 |
1 |
7368 |
买入 |
| 09:38:50 |
5.66 |
48 |
7416 |
卖出 |
| 09:38:56 |
5.66 |
2 |
7418 |
卖出 |
| 09:38:59 |
5.66 |
10 |
7428 |
买入 |
| 09:39:02 |
5.66 |
9 |
7437 |
卖出 |
| 09:39:05 |
5.66 |
60 |
7497 |
卖出 |
| 09:39:08 |
5.66 |
5 |
7502 |
卖出 |
| 09:39:11 |
5.66 |
2 |
7504 |
卖出 |
| 09:39:14 |
5.67 |
1 |
7505 |
买入 |
| 09:39:17 |
5.67 |
1 |
7506 |
买入 |
| 09:39:20 |
5.66 |
200 |
7706 |
卖出 |
| 09:39:23 |
5.66 |
118 |
7824 |
卖出 |
| 09:39:26 |
5.66 |
1 |
7825 |
买入 |
| 09:39:29 |
5.66 |
10 |
7835 |
买入 |
| 09:39:32 |
5.66 |
66 |
7901 |
买入 |
| 09:39:35 |
5.66 |
3 |
7904 |
卖出 |
| 09:39:41 |
5.67 |
1 |
7905 |
买入 |
| 09:39:56 |
5.67 |
82 |
7987 |
买入 |
| 09:39:59 |
5.67 |
26 |
8013 |
买入 |
| 09:40:02 |
5.66 |
71 |
8084 |
卖出 |
| 09:40:05 |
5.67 |
282 |
8366 |
买入 |
| 09:40:08 |
5.68 |
289 |
8655 |
买入 |
| 09:40:11 |
5.66 |
204 |
8859 |
卖出 |
| 09:40:14 |
5.66 |
136 |
8995 |
卖出 |
| 09:40:17 |
5.67 |
14 |
9009 |
卖出 |
| 09:40:20 |
5.67 |
80 |
9089 |
卖出 |
| 09:40:23 |
5.68 |
1 |
9090 |
买入 |
| 09:40:35 |
5.67 |
2 |
9092 |
卖出 |
| 09:40:38 |
5.67 |
1 |
9093 |
卖出 |
| 09:40:41 |
5.68 |
40 |
9133 |
买入 |
| 09:40:50 |
5.68 |
121 |
9254 |
买入 |
| 09:40:53 |
5.67 |
11 |
9265 |
卖出 |
| 09:40:56 |
5.67 |
4 |
9269 |
卖出 |
| 09:40:59 |
5.67 |
1 |
9270 |
买入 |
| 09:41:05 |
5.67 |
39 |
9309 |
买入 |
| 09:41:08 |
5.67 |
10 |
9319 |
卖出 |
| 09:41:11 |
5.67 |
10 |
9329 |
卖出 |
| 09:41:14 |
5.67 |
78 |
9407 |
买入 |
| 09:41:17 |
5.67 |
8 |
9415 |
卖出 |
| 09:41:20 |
5.67 |
71 |
9486 |
买入 |
| 09:41:23 |
5.66 |
60 |
9546 |
卖出 |
| 09:41:26 |
5.68 |
25 |
9571 |
买入 |
| 09:41:29 |
5.67 |
14 |
9585 |
卖出 |
| 09:41:38 |
5.68 |
8 |
9593 |
买入 |
| 09:41:41 |
5.67 |
3 |
9596 |
卖出 |
| 09:41:44 |
5.67 |
1 |
9597 |
卖出 |
| 09:41:59 |
5.67 |
1 |
9598 |
买入 |
| 09:42:02 |
5.67 |
16 |
9614 |
买入 |
| 09:42:05 |
5.66 |
18 |
9632 |
卖出 |
| 09:42:11 |
5.67 |
30 |
9662 |
买入 |
| 09:42:17 |
5.66 |
1 |
9663 |
卖出 |
| 09:42:20 |
5.67 |
16 |
9679 |
买入 |
| 09:42:23 |
5.67 |
25 |
9704 |
买入 |
| 09:42:26 |
5.67 |
66 |
9770 |
卖出 |
| 09:42:29 |
5.67 |
28 |
9798 |
买入 |
| 09:42:35 |
5.67 |
17 |
9815 |
买入 |
| 09:42:41 |
5.66 |
32 |
9847 |
卖出 |
| 09:42:56 |
5.67 |
56 |
9903 |
买入 |
| 09:43:05 |
5.67 |
213 |
10116 |
买入 |
| 09:43:08 |
5.67 |
3 |
10119 |
买入 |
| 09:43:11 |
5.67 |
1 |
10120 |
买入 |
| 09:43:23 |
5.67 |
29 |
10149 |
买入 |
| 09:43:26 |
5.66 |
1 |
10150 |
买入 |
| 09:43:29 |
5.67 |
4 |
10154 |
买入 |
| 09:43:35 |
5.66 |
2 |
10156 |
卖出 |
| 09:43:38 |
5.67 |
41 |
10197 |
买入 |
| 09:43:44 |
5.67 |
15 |
10212 |
买入 |
| 09:44:02 |
5.67 |
64 |
10276 |
买入 |
| 09:44:08 |
5.67 |
15 |
10291 |
买入 |
| 09:44:17 |
5.66 |
1 |
10292 |
卖出 |
| 09:44:20 |
5.66 |
1 |
10293 |
卖出 |
| 09:44:32 |
5.67 |
1 |
10294 |
买入 |
| 09:44:59 |
5.66 |
113 |
10407 |
卖出 |
| 09:45:02 |
5.66 |
11 |
10418 |
卖出 |
| 09:45:05 |
5.65 |
94 |
10512 |
卖出 |
| 09:45:08 |
5.65 |
10 |
10522 |
卖出 |
| 09:45:17 |
5.66 |
8 |
10530 |
买入 |
| 09:45:20 |
5.66 |
44 |
10574 |
买入 |
| 09:45:26 |
5.66 |
2 |
10576 |
卖出 |
| 09:45:29 |
5.66 |
9 |
10585 |
买入 |
| 09:45:32 |
5.66 |
14 |
10599 |
卖出 |
| 09:45:35 |
5.65 |
28 |
10627 |
卖出 |
| 09:45:44 |
5.65 |
103 |
10730 |
卖出 |
| 09:45:47 |
5.65 |
21 |
10751 |
卖出 |
| 09:45:53 |
5.66 |
2 |
10753 |
买入 |
| 09:45:56 |
5.66 |
25 |
10778 |
买入 |
| 09:45:59 |
5.66 |
35 |
10813 |
买入 |
| 09:46:02 |
5.66 |
11 |
10824 |
买入 |
| 09:46:05 |
5.66 |
12 |
10836 |
卖出 |
| 09:46:08 |
5.66 |
121 |
10957 |
卖出 |
| 09:46:11 |
5.66 |
5 |
10962 |
买入 |
| 09:46:14 |
5.66 |
7 |
10969 |
买入 |
| 09:46:17 |
5.65 |
2 |
10971 |
卖出 |
| 09:46:20 |
5.66 |
9 |
10980 |
买入 |
| 09:46:23 |
5.66 |
2 |
10982 |
买入 |
| 09:46:26 |
5.66 |
1 |
10983 |
买入 |
| 09:46:29 |
5.66 |
3 |
10986 |
买入 |
| 09:46:44 |
5.66 |
1 |
10987 |
买入 |
| 09:46:47 |
5.65 |
1 |
10988 |
卖出 |
| 09:47:05 |
5.66 |
38 |
11026 |
买入 |
| 09:47:17 |
5.66 |
1 |
11027 |
买入 |
| 09:47:20 |
5.65 |
2 |
11029 |
卖出 |
| 09:47:23 |
5.66 |
32 |
11061 |
买入 |
| 09:47:29 |
5.66 |
10 |
11071 |
买入 |
| 09:47:38 |
5.66 |
93 |
11164 |
买入 |
| 09:47:41 |
5.66 |
13 |
11177 |
买入 |
| 09:47:44 |
5.66 |
1 |
11178 |
买入 |
| 09:47:50 |
5.66 |
3 |
11181 |
买入 |
| 09:48:02 |
5.66 |
3 |
11184 |
买入 |
| 09:48:05 |
5.66 |
14 |
11198 |
买入 |
| 09:48:08 |
5.66 |
123 |
11321 |
卖出 |
| 09:48:11 |
5.65 |
213 |
11534 |
卖出 |
| 09:48:14 |
5.66 |
14 |
11548 |
买入 |
| 09:48:17 |
5.65 |
48 |
11596 |
卖出 |
| 09:48:20 |
5.66 |
38 |
11634 |
买入 |
| 09:48:23 |
5.65 |
1 |
11635 |
卖出 |
| 09:48:26 |
5.65 |
6 |
11641 |
卖出 |
| 09:48:29 |
5.65 |
123 |
11764 |
卖出 |
| 09:48:32 |
5.65 |
28 |
11792 |
卖出 |
| 09:48:35 |
5.65 |
1 |
11793 |
卖出 |
| 09:48:50 |
5.65 |
14 |
11807 |
卖出 |
| 09:48:53 |
5.65 |
2 |
11809 |
卖出 |
| 09:48:56 |
5.65 |
11 |
11820 |
卖出 |
| 09:49:02 |
5.66 |
62 |
11882 |
买入 |
| 09:49:05 |
5.66 |
1 |
11883 |
买入 |
| 09:49:11 |
5.65 |
11 |
11894 |
卖出 |
| 09:49:14 |
5.65 |
30 |
11924 |
卖出 |
| 09:49:17 |
5.65 |
9 |
11933 |
卖出 |
| 09:49:20 |
5.66 |
47 |
11980 |
买入 |
| 09:49:26 |
5.66 |
42 |
12022 |
买入 |
| 09:49:29 |
5.66 |
2 |
12024 |
买入 |
| 09:49:32 |
5.65 |
20 |
12044 |
卖出 |
| 09:49:41 |
5.66 |
22 |
12066 |
买入 |
| 09:49:47 |
5.66 |
1 |
12067 |
买入 |
| 09:50:02 |
5.66 |
47 |
12114 |
买入 |
| 09:50:17 |
5.65 |
6 |
12120 |
卖出 |
| 09:50:23 |
5.66 |
46 |
12166 |
买入 |
| 09:50:26 |
5.66 |
20 |
12186 |
买入 |
| 09:50:29 |
5.66 |
39 |
12225 |
卖出 |
| 09:50:32 |
5.66 |
98 |
12323 |
卖出 |
| 09:50:35 |
5.66 |
31 |
12354 |
买入 |
| 09:50:38 |
5.66 |
19 |
12373 |
买入 |
| 09:50:41 |
5.66 |
13 |
12386 |
买入 |
| 09:50:44 |
5.66 |
16 |
12402 |
买入 |
| 09:50:50 |
5.65 |
2 |
12404 |
卖出 |
| 09:50:53 |
5.66 |
1 |
12405 |
买入 |
| 09:51:02 |
5.66 |
43 |
12448 |
买入 |
| 09:51:08 |
5.66 |
1 |
12449 |
买入 |
| 09:51:11 |
5.66 |
1 |
12450 |
买入 |
| 09:51:14 |
5.66 |
1 |
12451 |
买入 |
| 09:51:17 |
5.66 |
49 |
12500 |
买入 |
| 09:51:20 |
5.66 |
15 |
12515 |
买入 |
| 09:51:23 |
5.66 |
1 |
12516 |
买入 |
| 09:51:29 |
5.66 |
13 |
12529 |
买入 |
| 09:51:35 |
5.66 |
1 |
12530 |
买入 |
| 09:51:41 |
5.65 |
7 |
12537 |
卖出 |
| 09:51:56 |
5.66 |
5 |
12542 |
买入 |
| 09:52:02 |
5.66 |
89 |
12631 |
买入 |
| 09:52:17 |
5.65 |
13 |
12644 |
卖出 |
| 09:52:20 |
5.65 |
3 |
12647 |
卖出 |
| 09:52:23 |
5.65 |
5 |
12652 |
卖出 |
| 09:52:41 |
5.65 |
3 |
12655 |
卖出 |
| 09:52:47 |
5.66 |
4 |
12659 |
买入 |
| 09:52:59 |
5.66 |
79 |
12738 |
买入 |