山东路桥[000498]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.35 |
10 |
10 |
集合竞价 |
| 09:15:09 |
8.3 |
106 |
106 |
集合竞价 |
| 09:16:03 |
8.3 |
106 |
106 |
集合竞价 |
| 09:16:12 |
8.3 |
106 |
106 |
集合竞价 |
| 09:16:30 |
8.3 |
106 |
106 |
集合竞价 |
| 09:17:06 |
8.3 |
113 |
113 |
集合竞价 |
| 09:17:15 |
8.3 |
136 |
136 |
集合竞价 |
| 09:17:24 |
8.3 |
136 |
136 |
集合竞价 |
| 09:17:51 |
8.3 |
136 |
136 |
集合竞价 |
| 09:18:00 |
8.3 |
145 |
145 |
集合竞价 |
| 09:18:09 |
8.3 |
146 |
146 |
集合竞价 |
| 09:18:27 |
8.3 |
156 |
156 |
集合竞价 |
| 09:18:45 |
8.3 |
156 |
156 |
集合竞价 |
| 09:18:54 |
8.3 |
206 |
206 |
集合竞价 |
| 09:19:03 |
8.3 |
206 |
206 |
集合竞价 |
| 09:19:21 |
8.3 |
208 |
208 |
集合竞价 |
| 09:19:30 |
8.3 |
215 |
215 |
集合竞价 |
| 09:19:39 |
8.3 |
224 |
224 |
集合竞价 |
| 09:19:48 |
8.3 |
224 |
224 |
集合竞价 |
| 09:20:09 |
8.3 |
225 |
225 |
集合竞价 |
| 09:20:27 |
8.3 |
229 |
229 |
集合竞价 |
| 09:20:54 |
8.3 |
229 |
229 |
集合竞价 |
| 09:21:03 |
8.3 |
298 |
298 |
集合竞价 |
| 09:21:12 |
8.3 |
298 |
298 |
集合竞价 |
| 09:21:30 |
8.3 |
302 |
302 |
集合竞价 |
| 09:21:39 |
8.3 |
315 |
315 |
集合竞价 |
| 09:21:48 |
8.3 |
315 |
315 |
集合竞价 |
| 09:21:57 |
8.3 |
326 |
326 |
集合竞价 |
| 09:22:06 |
8.3 |
327 |
327 |
集合竞价 |
| 09:22:15 |
8.3 |
327 |
327 |
集合竞价 |
| 09:22:24 |
8.3 |
327 |
327 |
集合竞价 |
| 09:22:33 |
8.3 |
327 |
327 |
集合竞价 |
| 09:22:51 |
8.3 |
337 |
337 |
集合竞价 |
| 09:23:00 |
8.32 |
337 |
337 |
集合竞价 |
| 09:23:09 |
8.31 |
362 |
362 |
集合竞价 |
| 09:23:18 |
8.3 |
392 |
392 |
集合竞价 |
| 09:23:27 |
8.3 |
392 |
392 |
集合竞价 |
| 09:23:36 |
8.3 |
392 |
392 |
集合竞价 |
| 09:23:45 |
8.3 |
412 |
412 |
集合竞价 |
| 09:24:03 |
8.3 |
462 |
462 |
集合竞价 |
| 09:24:12 |
8.3 |
504 |
504 |
集合竞价 |
| 09:24:21 |
8.3 |
505 |
505 |
集合竞价 |
| 09:24:39 |
8.3 |
648 |
648 |
集合竞价 |
| 09:24:48 |
8.3 |
693 |
693 |
集合竞价 |
| 09:24:57 |
8.3 |
1331 |
1331 |
集合竞价 |
| 09:25:00 |
8.3 |
1535 |
2866 |
卖出 |
| 09:30:00 |
8.28 |
224 |
3090 |
卖出 |
| 09:30:03 |
8.26 |
716 |
3806 |
卖出 |
| 09:30:06 |
8.25 |
367 |
4173 |
卖出 |
| 09:30:09 |
8.24 |
358 |
4531 |
卖出 |
| 09:30:12 |
8.22 |
382 |
4913 |
卖出 |
| 09:30:15 |
8.2 |
373 |
5286 |
卖出 |
| 09:30:18 |
8.19 |
1062 |
6348 |
卖出 |
| 09:30:21 |
8.2 |
443 |
6791 |
买入 |
| 09:30:24 |
8.16 |
934 |
7725 |
卖出 |
| 09:30:27 |
8.13 |
333 |
8058 |
卖出 |
| 09:30:30 |
8.16 |
747 |
8805 |
买入 |
| 09:30:33 |
8.15 |
101 |
8906 |
卖出 |
| 09:30:36 |
8.14 |
575 |
9481 |
卖出 |
| 09:30:39 |
8.14 |
245 |
9726 |
买入 |
| 09:30:42 |
8.13 |
122 |
9848 |
卖出 |
| 09:30:45 |
8.15 |
276 |
10124 |
买入 |
| 09:30:48 |
8.16 |
226 |
10350 |
买入 |
| 09:30:51 |
8.17 |
218 |
10568 |
买入 |
| 09:30:54 |
8.16 |
112 |
10680 |
卖出 |
| 09:30:57 |
8.17 |
55 |
10735 |
买入 |
| 09:31:00 |
8.16 |
194 |
10929 |
卖出 |
| 09:31:03 |
8.17 |
132 |
11061 |
买入 |
| 09:31:06 |
8.18 |
179 |
11240 |
买入 |
| 09:31:09 |
8.18 |
84 |
11324 |
卖出 |
| 09:31:12 |
8.18 |
49 |
11373 |
卖出 |
| 09:31:15 |
8.18 |
229 |
11602 |
买入 |
| 09:31:18 |
8.18 |
211 |
11813 |
买入 |
| 09:31:21 |
8.18 |
458 |
12271 |
卖出 |
| 09:31:24 |
8.19 |
128 |
12399 |
买入 |
| 09:31:27 |
8.19 |
103 |
12502 |
买入 |
| 09:31:30 |
8.2 |
107 |
12609 |
买入 |
| 09:31:33 |
8.2 |
61 |
12670 |
买入 |
| 09:31:36 |
8.19 |
347 |
13017 |
卖出 |
| 09:31:39 |
8.19 |
168 |
13185 |
买入 |
| 09:31:42 |
8.18 |
374 |
13559 |
卖出 |
| 09:31:45 |
8.18 |
242 |
13801 |
买入 |
| 09:31:48 |
8.17 |
402 |
14203 |
卖出 |
| 09:31:51 |
8.16 |
95 |
14298 |
卖出 |
| 09:31:54 |
8.18 |
66 |
14364 |
买入 |
| 09:31:57 |
8.15 |
589 |
14953 |
卖出 |
| 09:32:00 |
8.15 |
103 |
15056 |
卖出 |
| 09:32:03 |
8.15 |
232 |
15288 |
卖出 |
| 09:32:06 |
8.16 |
123 |
15411 |
买入 |
| 09:32:09 |
8.16 |
102 |
15513 |
买入 |
| 09:32:12 |
8.14 |
937 |
16450 |
卖出 |
| 09:32:15 |
8.16 |
766 |
17216 |
买入 |
| 09:32:18 |
8.16 |
165 |
17381 |
卖出 |
| 09:32:21 |
8.16 |
283 |
17664 |
卖出 |
| 09:32:24 |
8.16 |
136 |
17800 |
卖出 |
| 09:32:27 |
8.16 |
50 |
17850 |
卖出 |
| 09:32:30 |
8.16 |
25 |
17875 |
卖出 |
| 09:32:33 |
8.16 |
263 |
18138 |
卖出 |
| 09:32:36 |
8.15 |
420 |
18558 |
卖出 |
| 09:32:39 |
8.15 |
209 |
18767 |
卖出 |
| 09:32:42 |
8.15 |
632 |
19399 |
卖出 |
| 09:32:45 |
8.15 |
131 |
19530 |
卖出 |
| 09:32:48 |
8.14 |
276 |
19806 |
卖出 |
| 09:32:51 |
8.14 |
649 |
20455 |
卖出 |
| 09:32:54 |
8.15 |
65 |
20520 |
买入 |
| 09:32:57 |
8.15 |
137 |
20657 |
买入 |
| 09:33:00 |
8.15 |
248 |
20905 |
买入 |
| 09:33:03 |
8.15 |
587 |
21492 |
卖出 |
| 09:33:06 |
8.14 |
87 |
21579 |
卖出 |
| 09:33:09 |
8.13 |
221 |
21800 |
卖出 |
| 09:33:12 |
8.13 |
265 |
22065 |
卖出 |
| 09:33:15 |
8.13 |
15 |
22080 |
买入 |
| 09:33:18 |
8.12 |
334 |
22414 |
卖出 |
| 09:33:21 |
8.13 |
178 |
22592 |
买入 |
| 09:33:24 |
8.12 |
204 |
22796 |
卖出 |
| 09:33:27 |
8.12 |
195 |
22991 |
卖出 |
| 09:33:30 |
8.13 |
269 |
23260 |
买入 |
| 09:33:33 |
8.12 |
341 |
23601 |
卖出 |
| 09:33:36 |
8.12 |
36 |
23637 |
买入 |
| 09:33:39 |
8.12 |
581 |
24218 |
买入 |
| 09:33:42 |
8.14 |
195 |
24413 |
买入 |
| 09:33:45 |
8.13 |
844 |
25257 |
卖出 |
| 09:33:48 |
8.14 |
42 |
25299 |
买入 |
| 09:33:51 |
8.13 |
172 |
25471 |
卖出 |
| 09:33:54 |
8.13 |
426 |
25897 |
卖出 |
| 09:33:57 |
8.13 |
1031 |
26928 |
买入 |
| 09:34:00 |
8.13 |
369 |
27297 |
买入 |
| 09:34:03 |
8.16 |
685 |
27982 |
买入 |
| 09:34:06 |
8.15 |
73 |
28055 |
卖出 |
| 09:34:09 |
8.16 |
33 |
28088 |
买入 |
| 09:34:12 |
8.16 |
35 |
28123 |
卖出 |
| 09:34:15 |
8.18 |
146 |
28269 |
买入 |
| 09:34:18 |
8.18 |
36 |
28305 |
卖出 |
| 09:34:21 |
8.18 |
92 |
28397 |
卖出 |
| 09:34:24 |
8.18 |
129 |
28526 |
卖出 |
| 09:34:27 |
8.19 |
67 |
28593 |
买入 |
| 09:34:30 |
8.2 |
69 |
28662 |
买入 |
| 09:34:33 |
8.18 |
303 |
28965 |
卖出 |
| 09:34:36 |
8.18 |
53 |
29018 |
卖出 |
| 09:34:39 |
8.17 |
42 |
29060 |
卖出 |
| 09:34:42 |
8.18 |
48 |
29108 |
买入 |
| 09:34:45 |
8.18 |
143 |
29251 |
买入 |
| 09:34:48 |
8.18 |
124 |
29375 |
买入 |
| 09:34:51 |
8.17 |
150 |
29525 |
卖出 |
| 09:34:54 |
8.17 |
9 |
29534 |
买入 |
| 09:34:57 |
8.18 |
17 |
29551 |
买入 |
| 09:35:00 |
8.19 |
8 |
29559 |
买入 |
| 09:35:03 |
8.17 |
64 |
29623 |
卖出 |
| 09:35:06 |
8.2 |
627 |
30250 |
买入 |
| 09:35:09 |
8.19 |
347 |
30597 |
卖出 |
| 09:35:12 |
8.19 |
232 |
30829 |
卖出 |
| 09:35:15 |
8.18 |
27 |
30856 |
卖出 |
| 09:35:18 |
8.17 |
145 |
31001 |
卖出 |
| 09:35:21 |
8.16 |
336 |
31337 |
卖出 |
| 09:35:24 |
8.16 |
19 |
31356 |
卖出 |
| 09:35:27 |
8.17 |
102 |
31458 |
买入 |
| 09:35:30 |
8.16 |
149 |
31607 |
卖出 |
| 09:35:33 |
8.17 |
153 |
31760 |
买入 |
| 09:35:36 |
8.15 |
233 |
31993 |
卖出 |
| 09:35:39 |
8.15 |
229 |
32222 |
卖出 |
| 09:35:42 |
8.16 |
51 |
32273 |
买入 |
| 09:35:45 |
8.16 |
93 |
32366 |
买入 |
| 09:35:48 |
8.16 |
2 |
32368 |
买入 |
| 09:35:51 |
8.15 |
689 |
33057 |
卖出 |
| 09:35:54 |
8.16 |
258 |
33315 |
买入 |
| 09:35:57 |
8.15 |
110 |
33425 |
卖出 |
| 09:36:00 |
8.15 |
42 |
33467 |
卖出 |
| 09:36:03 |
8.17 |
163 |
33630 |
买入 |
| 09:36:06 |
8.17 |
68 |
33698 |
卖出 |
| 09:36:09 |
8.15 |
72 |
33770 |
卖出 |
| 09:36:12 |
8.17 |
669 |
34439 |
买入 |
| 09:36:15 |
8.18 |
43 |
34482 |
买入 |
| 09:36:18 |
8.18 |
284 |
34766 |
买入 |
| 09:36:21 |
8.2 |
72 |
34838 |
买入 |
| 09:36:24 |
8.21 |
133 |
34971 |
买入 |
| 09:36:27 |
8.2 |
99 |
35070 |
卖出 |
| 09:36:30 |
8.22 |
24 |
35094 |
买入 |
| 09:36:33 |
8.2 |
42 |
35136 |
卖出 |
| 09:36:36 |
8.22 |
181 |
35317 |
买入 |
| 09:36:39 |
8.23 |
60 |
35377 |
买入 |
| 09:36:42 |
8.24 |
149 |
35526 |
买入 |
| 09:36:45 |
8.23 |
98 |
35624 |
卖出 |
| 09:36:48 |
8.24 |
13 |
35637 |
买入 |
| 09:36:51 |
8.24 |
109 |
35746 |
买入 |
| 09:36:54 |
8.24 |
8 |
35754 |
卖出 |
| 09:36:57 |
8.25 |
87 |
35841 |
买入 |
| 09:37:00 |
8.25 |
96 |
35937 |
买入 |
| 09:37:03 |
8.25 |
77 |
36014 |
买入 |
| 09:37:06 |
8.25 |
324 |
36338 |
买入 |
| 09:37:09 |
8.23 |
101 |
36439 |
卖出 |
| 09:37:12 |
8.23 |
38 |
36477 |
买入 |
| 09:37:15 |
8.23 |
186 |
36663 |
买入 |
| 09:37:18 |
8.22 |
296 |
36959 |
卖出 |
| 09:37:21 |
8.22 |
213 |
37172 |
卖出 |
| 09:37:24 |
8.22 |
21 |
37193 |
卖出 |
| 09:37:27 |
8.23 |
32 |
37225 |
买入 |
| 09:37:30 |
8.24 |
94 |
37319 |
买入 |
| 09:37:33 |
8.24 |
66 |
37385 |
买入 |
| 09:37:36 |
8.23 |
65 |
37450 |
卖出 |
| 09:37:39 |
8.23 |
40 |
37490 |
卖出 |
| 09:37:42 |
8.23 |
20 |
37510 |
卖出 |
| 09:37:45 |
8.24 |
12 |
37522 |
买入 |
| 09:37:48 |
8.23 |
15 |
37537 |
卖出 |
| 09:37:51 |
8.23 |
59 |
37596 |
卖出 |
| 09:37:54 |
8.23 |
56 |
37652 |
卖出 |
| 09:37:57 |
8.23 |
73 |
37725 |
卖出 |
| 09:38:00 |
8.23 |
32 |
37757 |
卖出 |
| 09:38:03 |
8.23 |
30 |
37787 |
买入 |
| 09:38:06 |
8.23 |
8 |
37795 |
买入 |
| 09:38:09 |
8.23 |
28 |
37823 |
买入 |
| 09:38:12 |
8.23 |
62 |
37885 |
卖出 |
| 09:38:15 |
8.23 |
98 |
37983 |
卖出 |
| 09:38:18 |
8.23 |
96 |
38079 |
买入 |
| 09:38:21 |
8.23 |
70 |
38149 |
买入 |
| 09:38:24 |
8.23 |
252 |
38401 |
买入 |
| 09:38:27 |
8.22 |
1037 |
39438 |
卖出 |
| 09:38:30 |
8.22 |
97 |
39535 |
卖出 |
| 09:38:33 |
8.22 |
178 |
39713 |
卖出 |
| 09:38:36 |
8.22 |
133 |
39846 |
卖出 |
| 09:38:39 |
8.22 |
49 |
39895 |
卖出 |
| 09:38:42 |
8.22 |
244 |
40139 |
卖出 |
| 09:38:45 |
8.22 |
41 |
40180 |
买入 |
| 09:38:48 |
8.22 |
18 |
40198 |
买入 |
| 09:38:51 |
8.21 |
17 |
40215 |
卖出 |
| 09:38:54 |
8.22 |
118 |
40333 |
买入 |
| 09:38:57 |
8.22 |
22 |
40355 |
卖出 |
| 09:39:00 |
8.22 |
46 |
40401 |
卖出 |
| 09:39:03 |
8.22 |
13 |
40414 |
卖出 |
| 09:39:06 |
8.21 |
115 |
40529 |
卖出 |
| 09:39:09 |
8.21 |
4 |
40533 |
卖出 |
| 09:39:12 |
8.21 |
78 |
40611 |
卖出 |
| 09:39:15 |
8.21 |
252 |
40863 |
卖出 |
| 09:39:18 |
8.22 |
113 |
40976 |
买入 |
| 09:39:21 |
8.23 |
191 |
41167 |
买入 |
| 09:39:24 |
8.24 |
501 |
41668 |
买入 |
| 09:39:27 |
8.22 |
889 |
42557 |
卖出 |
| 09:39:30 |
8.23 |
126 |
42683 |
买入 |
| 09:39:33 |
8.23 |
67 |
42750 |
卖出 |
| 09:39:36 |
8.23 |
33 |
42783 |
卖出 |
| 09:39:39 |
8.24 |
7 |
42790 |
买入 |
| 09:39:42 |
8.24 |
132 |
42922 |
买入 |
| 09:39:45 |
8.24 |
7 |
42929 |
买入 |
| 09:39:48 |
8.24 |
23 |
42952 |
买入 |
| 09:39:51 |
8.24 |
19 |
42971 |
买入 |
| 09:39:54 |
8.24 |
4 |
42975 |
买入 |
| 09:39:57 |
8.24 |
64 |
43039 |
买入 |
| 09:40:00 |
8.24 |
9 |
43048 |
买入 |
| 09:40:03 |
8.25 |
287 |
43335 |
买入 |
| 09:40:06 |
8.25 |
26 |
43361 |
买入 |
| 09:40:09 |
8.25 |
59 |
43420 |
买入 |
| 09:40:12 |
8.26 |
145 |
43565 |
买入 |
| 09:40:15 |
8.26 |
32 |
43597 |
买入 |
| 09:40:18 |
8.27 |
229 |
43826 |
买入 |
| 09:40:21 |
8.3 |
323 |
44149 |
买入 |
| 09:40:24 |
8.28 |
139 |
44288 |
卖出 |
| 09:40:27 |
8.29 |
61 |
44349 |
买入 |
| 09:40:30 |
8.29 |
191 |
44540 |
卖出 |
| 09:40:33 |
8.29 |
149 |
44689 |
卖出 |
| 09:40:36 |
8.3 |
291 |
44980 |
买入 |
| 09:40:39 |
8.29 |
335 |
45315 |
卖出 |
| 09:40:42 |
8.3 |
55 |
45370 |
卖出 |
| 09:40:45 |
8.29 |
56 |
45426 |
卖出 |
| 09:40:48 |
8.3 |
76 |
45502 |
买入 |
| 09:40:51 |
8.3 |
136 |
45638 |
买入 |
| 09:40:54 |
8.28 |
78 |
45716 |
卖出 |
| 09:40:57 |
8.28 |
26 |
45742 |
卖出 |
| 09:41:00 |
8.27 |
32 |
45774 |
卖出 |
| 09:41:03 |
8.27 |
15 |
45789 |
卖出 |
| 09:41:06 |
8.27 |
2 |
45791 |
卖出 |
| 09:41:09 |
8.26 |
12 |
45803 |
卖出 |
| 09:41:12 |
8.25 |
87 |
45890 |
卖出 |
| 09:41:15 |
8.24 |
121 |
46011 |
卖出 |
| 09:41:18 |
8.24 |
18 |
46029 |
买入 |
| 09:41:21 |
8.24 |
12 |
46041 |
买入 |
| 09:41:24 |
8.22 |
143 |
46184 |
卖出 |
| 09:41:27 |
8.23 |
167 |
46351 |
买入 |
| 09:41:30 |
8.24 |
232 |
46583 |
买入 |
| 09:41:33 |
8.24 |
233 |
46816 |
卖出 |
| 09:41:36 |
8.23 |
12 |
46828 |
卖出 |
| 09:41:39 |
8.22 |
80 |
46908 |
卖出 |
| 09:41:42 |
8.22 |
6 |
46914 |
买入 |
| 09:41:45 |
8.22 |
1 |
46915 |
买入 |
| 09:41:48 |
8.22 |
2 |
46917 |
买入 |
| 09:41:51 |
8.22 |
14 |
46931 |
买入 |
| 09:41:57 |
8.21 |
210 |
47141 |
卖出 |
| 09:42:00 |
8.21 |
8 |
47149 |
买入 |
| 09:42:03 |
8.21 |
181 |
47330 |
买入 |
| 09:42:06 |
8.21 |
51 |
47381 |
买入 |
| 09:42:09 |
8.21 |
450 |
47831 |
买入 |
| 09:42:12 |
8.2 |
92 |
47923 |
卖出 |
| 09:42:15 |
8.19 |
229 |
48152 |
卖出 |
| 09:42:18 |
8.19 |
23 |
48175 |
卖出 |
| 09:42:21 |
8.2 |
234 |
48409 |
买入 |
| 09:42:24 |
8.19 |
274 |
48683 |
卖出 |
| 09:42:27 |
8.19 |
67 |
48750 |
卖出 |
| 09:42:30 |
8.19 |
23 |
48773 |
卖出 |
| 09:42:33 |
8.18 |
396 |
49169 |
卖出 |
| 09:42:36 |
8.18 |
70 |
49239 |
卖出 |
| 09:42:39 |
8.18 |
330 |
49569 |
卖出 |
| 09:42:42 |
8.17 |
131 |
49700 |
卖出 |