鸿路钢构[002541]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
44 |
10 |
10 |
集合竞价 |
| 09:17:42 |
44 |
12 |
12 |
集合竞价 |
| 09:18:54 |
44 |
13 |
13 |
集合竞价 |
| 09:19:12 |
44 |
17 |
17 |
集合竞价 |
| 09:19:21 |
44 |
17 |
17 |
集合竞价 |
| 09:19:30 |
44 |
17 |
17 |
集合竞价 |
| 09:20:09 |
44 |
17 |
17 |
集合竞价 |
| 09:20:45 |
44 |
17 |
17 |
集合竞价 |
| 09:21:03 |
44 |
18 |
18 |
集合竞价 |
| 09:21:21 |
44 |
18 |
18 |
集合竞价 |
| 09:22:06 |
43.99 |
22 |
22 |
集合竞价 |
| 09:22:51 |
43.96 |
22 |
22 |
集合竞价 |
| 09:23:54 |
43.96 |
22 |
22 |
集合竞价 |
| 09:24:12 |
43.95 |
22 |
22 |
集合竞价 |
| 09:24:30 |
43.89 |
22 |
22 |
集合竞价 |
| 09:24:57 |
43.52 |
24 |
24 |
集合竞价 |
| 09:25:00 |
43.85 |
28 |
52 |
买入 |
| 09:30:00 |
43.95 |
40 |
92 |
买入 |
| 09:30:03 |
43.55 |
58 |
150 |
卖出 |
| 09:30:06 |
43.52 |
26 |
176 |
卖出 |
| 09:30:09 |
43.56 |
4 |
180 |
卖出 |
| 09:30:12 |
43.41 |
22 |
202 |
卖出 |
| 09:30:15 |
43.41 |
6 |
208 |
卖出 |
| 09:30:18 |
43.54 |
4 |
212 |
买入 |
| 09:30:21 |
43.41 |
13 |
225 |
卖出 |
| 09:30:24 |
43.35 |
15 |
240 |
卖出 |
| 09:30:27 |
43.41 |
21 |
261 |
买入 |
| 09:30:33 |
43.43 |
15 |
276 |
买入 |
| 09:30:36 |
43.5 |
92 |
368 |
买入 |
| 09:30:42 |
43.66 |
100 |
468 |
买入 |
| 09:30:45 |
43.52 |
14 |
482 |
卖出 |
| 09:30:48 |
43.6 |
1 |
483 |
买入 |
| 09:30:51 |
43.67 |
4 |
487 |
买入 |
| 09:30:54 |
43.6 |
13 |
500 |
卖出 |
| 09:30:57 |
43.67 |
23 |
523 |
买入 |
| 09:31:00 |
43.67 |
2 |
525 |
买入 |
| 09:31:03 |
43.65 |
1 |
526 |
卖出 |
| 09:31:09 |
43.6 |
2 |
528 |
卖出 |
| 09:31:12 |
43.5 |
17 |
545 |
卖出 |
| 09:31:15 |
43.65 |
2 |
547 |
买入 |
| 09:31:18 |
43.64 |
2 |
549 |
买入 |
| 09:31:21 |
43.62 |
10 |
559 |
卖出 |
| 09:31:24 |
43.62 |
11 |
570 |
买入 |
| 09:31:27 |
43.55 |
3 |
573 |
卖出 |
| 09:31:30 |
43.33 |
33 |
606 |
卖出 |
| 09:31:33 |
43.33 |
7 |
613 |
买入 |
| 09:31:39 |
43.33 |
4 |
617 |
买入 |
| 09:31:45 |
43.18 |
23 |
640 |
卖出 |
| 09:31:48 |
43.21 |
26 |
666 |
买入 |
| 09:31:51 |
43.13 |
1 |
667 |
卖出 |
| 09:31:54 |
43.14 |
7 |
674 |
买入 |
| 09:31:57 |
43.26 |
27 |
701 |
买入 |
| 09:32:00 |
43.27 |
23 |
724 |
买入 |
| 09:32:03 |
43.39 |
18 |
742 |
买入 |
| 09:32:06 |
43.15 |
51 |
793 |
卖出 |
| 09:32:09 |
43.22 |
20 |
813 |
买入 |
| 09:32:12 |
43.22 |
5 |
818 |
买入 |
| 09:32:15 |
43.22 |
1 |
819 |
买入 |
| 09:32:18 |
43.24 |
28 |
847 |
买入 |
| 09:32:21 |
43.24 |
4 |
851 |
卖出 |
| 09:32:24 |
43.24 |
1 |
852 |
卖出 |
| 09:32:27 |
43.38 |
8 |
860 |
买入 |
| 09:32:30 |
43.32 |
10 |
870 |
买入 |
| 09:32:36 |
43.33 |
10 |
880 |
买入 |
| 09:32:39 |
43.33 |
10 |
890 |
卖出 |
| 09:32:42 |
43.26 |
15 |
905 |
卖出 |
| 09:32:48 |
43.24 |
2 |
907 |
卖出 |
| 09:32:51 |
43.32 |
6 |
913 |
买入 |
| 09:32:57 |
43.26 |
4 |
917 |
卖出 |
| 09:33:00 |
43.32 |
7 |
924 |
买入 |
| 09:33:03 |
43.2 |
23 |
947 |
卖出 |
| 09:33:06 |
43.16 |
4 |
951 |
卖出 |
| 09:33:09 |
43.1 |
60 |
1011 |
卖出 |
| 09:33:12 |
43.01 |
18 |
1029 |
卖出 |
| 09:33:15 |
42.89 |
115 |
1144 |
卖出 |
| 09:33:18 |
42.89 |
16 |
1160 |
卖出 |
| 09:33:21 |
43.1 |
100 |
1260 |
买入 |
| 09:33:24 |
43.01 |
6 |
1266 |
卖出 |
| 09:33:27 |
42.9 |
24 |
1290 |
卖出 |
| 09:33:30 |
43.1 |
13 |
1303 |
买入 |
| 09:33:33 |
43.1 |
2 |
1305 |
买入 |
| 09:33:36 |
43.02 |
1 |
1306 |
卖出 |
| 09:33:39 |
43.1 |
13 |
1319 |
卖出 |
| 09:33:42 |
43.14 |
9 |
1328 |
买入 |
| 09:33:45 |
43.19 |
7 |
1335 |
买入 |
| 09:33:57 |
43.19 |
15 |
1350 |
卖出 |
| 09:34:00 |
43.22 |
4 |
1354 |
买入 |
| 09:34:06 |
43.29 |
5 |
1359 |
买入 |
| 09:34:09 |
43.28 |
3 |
1362 |
卖出 |
| 09:34:15 |
43.22 |
10 |
1372 |
卖出 |
| 09:34:18 |
43.24 |
7 |
1379 |
买入 |
| 09:34:30 |
43.24 |
22 |
1401 |
卖出 |
| 09:34:33 |
43.26 |
8 |
1409 |
买入 |
| 09:34:36 |
43.3 |
2 |
1411 |
买入 |
| 09:34:39 |
43.26 |
9 |
1420 |
卖出 |
| 09:34:45 |
43.25 |
2 |
1422 |
卖出 |
| 09:35:00 |
43.26 |
1 |
1423 |
卖出 |
| 09:35:06 |
43.27 |
2 |
1425 |
卖出 |
| 09:35:09 |
43.31 |
1 |
1426 |
买入 |
| 09:35:12 |
43.27 |
3 |
1429 |
卖出 |
| 09:35:15 |
43.26 |
9 |
1438 |
卖出 |
| 09:35:18 |
43.24 |
5 |
1443 |
卖出 |
| 09:35:21 |
43.24 |
16 |
1459 |
卖出 |
| 09:35:24 |
43.24 |
3 |
1462 |
买入 |
| 09:35:27 |
43.3 |
65 |
1527 |
买入 |
| 09:35:33 |
43.31 |
51 |
1578 |
买入 |
| 09:35:36 |
43.3 |
5 |
1583 |
卖出 |
| 09:35:39 |
43.3 |
23 |
1606 |
买入 |
| 09:35:42 |
43.3 |
12 |
1618 |
买入 |
| 09:35:45 |
43.3 |
6 |
1624 |
买入 |
| 09:35:48 |
43.31 |
2 |
1626 |
买入 |
| 09:35:51 |
43.36 |
10 |
1636 |
买入 |
| 09:35:54 |
43.39 |
23 |
1659 |
买入 |
| 09:35:57 |
43.45 |
4 |
1663 |
买入 |
| 09:36:00 |
43.39 |
1 |
1664 |
卖出 |
| 09:36:03 |
43.45 |
4 |
1668 |
买入 |
| 09:36:09 |
43.45 |
3 |
1671 |
买入 |
| 09:36:18 |
43.44 |
4 |
1675 |
买入 |
| 09:36:27 |
43.46 |
12 |
1687 |
买入 |
| 09:36:30 |
43.54 |
17 |
1704 |
买入 |
| 09:36:33 |
43.55 |
2 |
1706 |
买入 |
| 09:36:42 |
43.54 |
4 |
1710 |
卖出 |
| 09:36:51 |
43.64 |
1 |
1711 |
买入 |
| 09:37:09 |
43.57 |
10 |
1721 |
卖出 |
| 09:37:12 |
43.54 |
19 |
1740 |
卖出 |
| 09:37:24 |
43.44 |
1 |
1741 |
卖出 |
| 09:37:27 |
43.4 |
10 |
1751 |
卖出 |
| 09:37:48 |
43.49 |
5 |
1756 |
买入 |
| 09:37:51 |
43.57 |
18 |
1774 |
买入 |
| 09:37:54 |
43.64 |
14 |
1788 |
买入 |
| 09:37:57 |
43.63 |
45 |
1833 |
卖出 |
| 09:38:00 |
43.64 |
4 |
1837 |
买入 |
| 09:38:03 |
43.69 |
10 |
1847 |
买入 |
| 09:38:06 |
43.65 |
21 |
1868 |
卖出 |
| 09:38:21 |
43.58 |
1 |
1869 |
卖出 |
| 09:38:24 |
43.62 |
1 |
1870 |
买入 |
| 09:38:27 |
43.58 |
5 |
1875 |
卖出 |
| 09:38:33 |
43.58 |
3 |
1878 |
卖出 |
| 09:38:39 |
43.54 |
4 |
1882 |
卖出 |
| 09:38:42 |
43.58 |
11 |
1893 |
买入 |
| 09:38:45 |
43.62 |
9 |
1902 |
买入 |
| 09:38:51 |
43.65 |
1 |
1903 |
买入 |
| 09:38:57 |
43.65 |
5 |
1908 |
买入 |
| 09:39:03 |
43.52 |
2 |
1910 |
卖出 |
| 09:39:06 |
43.5 |
1 |
1911 |
卖出 |
| 09:39:09 |
43.48 |
3 |
1914 |
卖出 |
| 09:39:12 |
43.46 |
1 |
1915 |
卖出 |
| 09:39:15 |
43.46 |
2 |
1917 |
卖出 |
| 09:39:18 |
43.43 |
1 |
1918 |
卖出 |
| 09:39:21 |
43.41 |
33 |
1951 |
卖出 |
| 09:39:27 |
43.49 |
3 |
1954 |
买入 |
| 09:39:33 |
43.41 |
2 |
1956 |
卖出 |
| 09:39:51 |
43.41 |
1 |
1957 |
卖出 |
| 09:40:09 |
43.45 |
2 |
1959 |
卖出 |
| 09:40:12 |
43.49 |
1 |
1960 |
买入 |
| 09:40:24 |
43.57 |
14 |
1974 |
买入 |
| 09:40:27 |
43.5 |
2 |
1976 |
卖出 |
| 09:40:30 |
43.65 |
3 |
1979 |
买入 |
| 09:40:36 |
43.62 |
1 |
1980 |
买入 |
| 09:40:39 |
43.7 |
1 |
1981 |
买入 |
| 09:40:42 |
43.7 |
1 |
1982 |
买入 |
| 09:40:57 |
43.7 |
17 |
1999 |
买入 |
| 09:41:06 |
43.71 |
11 |
2010 |
买入 |
| 09:41:12 |
43.71 |
3 |
2013 |
买入 |
| 09:41:21 |
43.61 |
15 |
2028 |
卖出 |
| 09:41:30 |
43.62 |
2 |
2030 |
卖出 |
| 09:41:42 |
43.61 |
6 |
2036 |
卖出 |
| 09:41:45 |
43.55 |
1 |
2037 |
卖出 |
| 09:41:48 |
43.55 |
25 |
2062 |
卖出 |
| 09:41:51 |
43.55 |
3 |
2065 |
卖出 |
| 09:41:57 |
43.55 |
2 |
2067 |
买入 |
| 09:42:15 |
43.55 |
1 |
2068 |
卖出 |
| 09:42:21 |
43.51 |
1 |
2069 |
卖出 |
| 09:42:33 |
43.54 |
4 |
2073 |
买入 |
| 09:42:36 |
43.5 |
1 |
2074 |
卖出 |
| 09:42:48 |
43.55 |
1 |
2075 |
买入 |
| 09:42:51 |
43.6 |
3 |
2078 |
买入 |
| 09:42:57 |
43.6 |
1 |
2079 |
买入 |
| 09:43:00 |
43.62 |
1 |
2080 |
买入 |
| 09:43:15 |
43.6 |
2 |
2082 |
买入 |
| 09:43:21 |
43.61 |
11 |
2093 |
买入 |
| 09:43:24 |
43.62 |
5 |
2098 |
买入 |
| 09:43:27 |
43.62 |
14 |
2112 |
买入 |
| 09:43:30 |
43.78 |
14 |
2126 |
买入 |
| 09:43:33 |
43.63 |
24 |
2150 |
卖出 |
| 09:43:36 |
43.63 |
1 |
2151 |
卖出 |
| 09:43:48 |
43.69 |
2 |
2153 |
卖出 |
| 09:44:03 |
43.75 |
1 |
2154 |
买入 |
| 09:44:06 |
43.76 |
1 |
2155 |
买入 |
| 09:44:15 |
43.77 |
3 |
2158 |
买入 |
| 09:44:18 |
43.75 |
10 |
2168 |
卖出 |
| 09:44:21 |
43.75 |
3 |
2171 |
卖出 |
| 09:44:24 |
43.78 |
5 |
2176 |
买入 |
| 09:44:33 |
43.79 |
4 |
2180 |
买入 |
| 09:44:36 |
43.77 |
10 |
2190 |
卖出 |
| 09:44:39 |
43.77 |
2 |
2192 |
卖出 |
| 09:44:42 |
43.76 |
3 |
2195 |
买入 |
| 09:44:51 |
43.74 |
15 |
2210 |
卖出 |
| 09:44:54 |
43.63 |
10 |
2220 |
卖出 |
| 09:44:57 |
43.63 |
5 |
2225 |
卖出 |
| 09:45:03 |
43.63 |
3 |
2228 |
卖出 |
| 09:45:06 |
43.62 |
17 |
2245 |
卖出 |
| 09:45:09 |
43.61 |
8 |
2253 |
卖出 |
| 09:45:21 |
43.64 |
6 |
2259 |
买入 |
| 09:45:36 |
43.65 |
8 |
2267 |
买入 |
| 09:45:42 |
43.65 |
16 |
2283 |
卖出 |
| 09:45:45 |
43.63 |
1 |
2284 |
卖出 |
| 09:45:54 |
43.64 |
7 |
2291 |
买入 |
| 09:45:57 |
43.63 |
1 |
2292 |
卖出 |
| 09:46:00 |
43.68 |
10 |
2302 |
买入 |
| 09:46:03 |
43.73 |
8 |
2310 |
买入 |
| 09:46:06 |
43.7 |
3 |
2313 |
卖出 |
| 09:46:09 |
43.7 |
5 |
2318 |
买入 |
| 09:46:12 |
43.7 |
3 |
2321 |
买入 |
| 09:46:36 |
43.7 |
2 |
2323 |
买入 |
| 09:46:39 |
43.7 |
2 |
2325 |
买入 |
| 09:46:42 |
43.65 |
11 |
2336 |
卖出 |
| 09:46:45 |
43.74 |
8 |
2344 |
买入 |
| 09:46:48 |
43.74 |
3 |
2347 |
卖出 |
| 09:46:57 |
43.75 |
2 |
2349 |
买入 |
| 09:47:00 |
43.74 |
7 |
2356 |
卖出 |
| 09:47:03 |
43.75 |
20 |
2376 |
买入 |
| 09:47:06 |
43.75 |
30 |
2406 |
买入 |
| 09:47:09 |
43.76 |
1 |
2407 |
买入 |
| 09:47:12 |
43.76 |
3 |
2410 |
买入 |
| 09:47:18 |
43.75 |
3 |
2413 |
卖出 |
| 09:47:21 |
43.75 |
1 |
2414 |
买入 |
| 09:47:30 |
43.8 |
21 |
2435 |
买入 |
| 09:47:45 |
43.86 |
9 |
2444 |
买入 |
| 09:47:51 |
43.8 |
17 |
2461 |
卖出 |
| 09:48:00 |
43.8 |
4 |
2465 |
卖出 |
| 09:48:03 |
43.8 |
1 |
2466 |
卖出 |
| 09:48:06 |
43.7 |
24 |
2490 |
卖出 |
| 09:48:12 |
43.68 |
7 |
2497 |
卖出 |
| 09:48:15 |
43.77 |
4 |
2501 |
买入 |
| 09:48:30 |
43.76 |
26 |
2527 |
买入 |
| 09:48:54 |
43.75 |
1 |
2528 |
卖出 |
| 09:49:03 |
43.75 |
9 |
2537 |
卖出 |
| 09:49:09 |
43.75 |
10 |
2547 |
卖出 |
| 09:49:12 |
43.75 |
6 |
2553 |
卖出 |
| 09:49:15 |
43.75 |
2 |
2555 |
买入 |
| 09:49:39 |
43.75 |
4 |
2559 |
买入 |
| 09:49:51 |
43.71 |
3 |
2562 |
买入 |
| 09:49:54 |
43.75 |
1 |
2563 |
买入 |
| 09:49:57 |
43.76 |
5 |
2568 |
买入 |
| 09:50:00 |
43.79 |
15 |
2583 |
买入 |
| 09:50:03 |
43.8 |
1 |
2584 |
买入 |
| 09:50:06 |
43.83 |
2 |
2586 |
买入 |
| 09:50:15 |
43.82 |
1 |
2587 |
卖出 |
| 09:50:24 |
43.83 |
1 |
2588 |
卖出 |
| 09:50:30 |
43.85 |
7 |
2595 |
买入 |
| 09:50:42 |
43.81 |
13 |
2608 |
卖出 |
| 09:50:57 |
43.79 |
9 |
2617 |
卖出 |
| 09:51:00 |
43.81 |
7 |
2624 |
买入 |
| 09:51:03 |
43.79 |
3 |
2627 |
卖出 |
| 09:51:06 |
43.79 |
28 |
2655 |
卖出 |
| 09:51:12 |
43.78 |
17 |
2672 |
卖出 |
| 09:51:15 |
43.78 |
1 |
2673 |
卖出 |
| 09:51:18 |
43.78 |
1 |
2674 |
卖出 |
| 09:51:21 |
43.79 |
4 |
2678 |
买入 |
| 09:51:27 |
43.78 |
1 |
2679 |
卖出 |
| 09:51:33 |
43.71 |
23 |
2702 |
卖出 |
| 09:51:36 |
43.75 |
2 |
2704 |
买入 |
| 09:52:12 |
43.75 |
5 |
2709 |
买入 |
| 09:52:18 |
43.75 |
1 |
2710 |
买入 |
| 09:52:24 |
43.72 |
1 |
2711 |
卖出 |
| 09:52:33 |
43.75 |
18 |
2729 |
买入 |
| 09:52:51 |
43.66 |
9 |
2738 |
卖出 |
| 09:52:54 |
43.66 |
4 |
2742 |
卖出 |
| 09:52:57 |
43.66 |
1 |
2743 |
卖出 |
| 09:53:00 |
43.62 |
32 |
2775 |
卖出 |
| 09:53:03 |
43.62 |
4 |
2779 |
卖出 |
| 09:53:15 |
43.66 |
5 |
2784 |
买入 |
| 09:53:30 |
43.66 |
4 |
2788 |
卖出 |
| 09:53:39 |
43.66 |
23 |
2811 |
买入 |
| 09:53:42 |
43.66 |
23 |
2834 |
卖出 |
| 09:53:45 |
43.66 |
54 |
2888 |
卖出 |
| 09:53:54 |
43.6 |
1 |
2889 |
卖出 |
| 09:54:00 |
43.63 |
2 |
2891 |
卖出 |
| 09:54:30 |
43.6 |
2 |
2893 |
卖出 |
| 09:54:36 |
43.6 |
3 |
2896 |
卖出 |
| 09:54:42 |
43.58 |
2 |
2898 |
卖出 |
| 09:54:48 |
43.58 |
5 |
2903 |
买入 |
| 09:54:51 |
43.6 |
8 |
2911 |
买入 |
| 09:54:54 |
43.6 |
1 |
2912 |
卖出 |
| 09:54:57 |
43.6 |
4 |
2916 |
卖出 |
| 09:55:00 |
43.66 |
30 |
2946 |
买入 |
| 09:55:06 |
43.66 |
2 |
2948 |
买入 |
| 09:55:09 |
43.66 |
8 |
2956 |
买入 |
| 09:55:12 |
43.66 |
42 |
2998 |
买入 |
| 09:55:21 |
43.74 |
1 |
2999 |
买入 |
| 09:55:24 |
43.74 |
2 |
3001 |
买入 |
| 09:55:27 |
43.75 |
9 |
3010 |
买入 |
| 09:55:30 |
43.77 |
19 |
3029 |
买入 |
| 09:55:33 |
43.78 |
34 |
3063 |
买入 |
| 09:55:36 |
43.8 |
2 |
3065 |
买入 |
| 09:55:42 |
43.85 |
5 |
3070 |
买入 |
| 09:55:45 |
43.89 |
9 |
3079 |
买入 |
| 09:55:48 |
43.95 |
6 |
3085 |
买入 |
| 09:55:54 |
44 |
40 |
3125 |
买入 |