山东路桥[000498]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.15 |
98 |
98 |
集合竞价 |
| 09:15:09 |
10.5 |
1598 |
1598 |
集合竞价 |
| 09:15:18 |
10.5 |
1611 |
1611 |
集合竞价 |
| 09:15:36 |
10.5 |
1654 |
1654 |
集合竞价 |
| 09:15:45 |
10.5 |
1692 |
1692 |
集合竞价 |
| 09:15:54 |
10.5 |
1701 |
1701 |
集合竞价 |
| 09:16:03 |
10.5 |
1739 |
1739 |
集合竞价 |
| 09:16:12 |
10.5 |
1726 |
1726 |
集合竞价 |
| 09:16:21 |
10.5 |
1761 |
1761 |
集合竞价 |
| 09:16:30 |
10.46 |
1858 |
1858 |
集合竞价 |
| 09:16:39 |
10.4 |
3021 |
3021 |
集合竞价 |
| 09:16:48 |
10.4 |
3031 |
3031 |
集合竞价 |
| 09:16:57 |
10.46 |
1884 |
1884 |
集合竞价 |
| 09:17:06 |
10.46 |
1884 |
1884 |
集合竞价 |
| 09:17:15 |
10.46 |
1887 |
1887 |
集合竞价 |
| 09:17:24 |
10.46 |
1887 |
1887 |
集合竞价 |
| 09:17:33 |
10.4 |
2317 |
2317 |
集合竞价 |
| 09:17:42 |
10.4 |
2297 |
2297 |
集合竞价 |
| 09:17:51 |
10.4 |
2345 |
2345 |
集合竞价 |
| 09:18:00 |
10.4 |
2324 |
2324 |
集合竞价 |
| 09:18:09 |
10.4 |
2464 |
2464 |
集合竞价 |
| 09:18:18 |
10.4 |
2475 |
2475 |
集合竞价 |
| 09:18:27 |
10.4 |
2547 |
2547 |
集合竞价 |
| 09:18:36 |
10.4 |
2622 |
2622 |
集合竞价 |
| 09:18:45 |
10.4 |
2642 |
2642 |
集合竞价 |
| 09:18:54 |
10.4 |
2685 |
2685 |
集合竞价 |
| 09:19:03 |
10.4 |
2671 |
2671 |
集合竞价 |
| 09:19:12 |
10.4 |
2794 |
2794 |
集合竞价 |
| 09:19:21 |
10.4 |
2817 |
2817 |
集合竞价 |
| 09:19:30 |
10.4 |
2897 |
2897 |
集合竞价 |
| 09:19:39 |
10.4 |
2911 |
2911 |
集合竞价 |
| 09:19:48 |
10.4 |
2923 |
2923 |
集合竞价 |
| 09:19:57 |
10.4 |
3005 |
3005 |
集合竞价 |
| 09:20:00 |
10.4 |
3006 |
3006 |
集合竞价 |
| 09:20:09 |
10.4 |
3025 |
3025 |
集合竞价 |
| 09:20:18 |
10.4 |
3065 |
3065 |
集合竞价 |
| 09:20:27 |
10.4 |
3097 |
3097 |
集合竞价 |
| 09:20:36 |
10.4 |
3289 |
3289 |
集合竞价 |
| 09:20:45 |
10.4 |
3390 |
3390 |
集合竞价 |
| 09:20:54 |
10.4 |
3468 |
3468 |
集合竞价 |
| 09:21:03 |
10.4 |
3504 |
3504 |
集合竞价 |
| 09:21:12 |
10.4 |
3650 |
3650 |
集合竞价 |
| 09:21:21 |
10.4 |
3740 |
3740 |
集合竞价 |
| 09:21:30 |
10.4 |
3773 |
3773 |
集合竞价 |
| 09:21:39 |
10.4 |
3843 |
3843 |
集合竞价 |
| 09:21:48 |
10.4 |
3961 |
3961 |
集合竞价 |
| 09:21:57 |
10.4 |
4052 |
4052 |
集合竞价 |
| 09:22:06 |
10.4 |
4129 |
4129 |
集合竞价 |
| 09:22:15 |
10.4 |
4233 |
4233 |
集合竞价 |
| 09:22:24 |
10.4 |
4453 |
4453 |
集合竞价 |
| 09:22:33 |
10.4 |
4471 |
4471 |
集合竞价 |
| 09:22:42 |
10.4 |
4487 |
4487 |
集合竞价 |
| 09:22:51 |
10.4 |
4700 |
4700 |
集合竞价 |
| 09:23:00 |
10.4 |
4780 |
4780 |
集合竞价 |
| 09:23:09 |
10.4 |
5058 |
5058 |
集合竞价 |
| 09:23:18 |
10.4 |
5496 |
5496 |
集合竞价 |
| 09:23:27 |
10.4 |
5864 |
5864 |
集合竞价 |
| 09:23:36 |
10.4 |
6194 |
6194 |
集合竞价 |
| 09:23:45 |
10.4 |
7447 |
7447 |
集合竞价 |
| 09:23:54 |
10.4 |
7484 |
7484 |
集合竞价 |
| 09:24:03 |
10.4 |
7919 |
7919 |
集合竞价 |
| 09:24:12 |
10.4 |
8624 |
8624 |
集合竞价 |
| 09:24:21 |
10.4 |
8793 |
8793 |
集合竞价 |
| 09:24:30 |
10.4 |
9067 |
9067 |
集合竞价 |
| 09:24:39 |
10.4 |
10187 |
10187 |
集合竞价 |
| 09:24:48 |
10.4 |
11975 |
11975 |
集合竞价 |
| 09:24:57 |
10.4 |
14577 |
14577 |
集合竞价 |
| 09:25:00 |
10.42 |
15354 |
29931 |
卖出 |
| 09:30:00 |
10.43 |
1592 |
31523 |
买入 |
| 09:30:03 |
10.45 |
6048 |
37571 |
买入 |
| 09:30:06 |
10.45 |
1255 |
38826 |
卖出 |
| 09:30:09 |
10.44 |
676 |
39502 |
卖出 |
| 09:30:12 |
10.47 |
920 |
40422 |
买入 |
| 09:30:15 |
10.54 |
885 |
41307 |
买入 |
| 09:30:18 |
10.56 |
3340 |
44647 |
买入 |
| 09:30:21 |
10.59 |
3559 |
48206 |
买入 |
| 09:30:24 |
10.58 |
2477 |
50683 |
卖出 |
| 09:30:27 |
10.58 |
1017 |
51700 |
买入 |
| 09:30:30 |
10.63 |
647 |
52347 |
买入 |
| 09:30:33 |
10.58 |
471 |
52818 |
卖出 |
| 09:30:36 |
10.61 |
2314 |
55132 |
买入 |
| 09:30:39 |
10.61 |
1940 |
57072 |
卖出 |
| 09:30:42 |
10.66 |
1686 |
58758 |
买入 |
| 09:30:45 |
10.67 |
962 |
59720 |
买入 |
| 09:30:48 |
10.67 |
2085 |
61805 |
买入 |
| 09:30:51 |
10.67 |
3134 |
64939 |
买入 |
| 09:30:54 |
10.66 |
1307 |
66246 |
卖出 |
| 09:30:57 |
10.66 |
1236 |
67482 |
买入 |
| 09:31:00 |
10.7 |
1976 |
69458 |
买入 |
| 09:31:03 |
10.7 |
1473 |
70931 |
买入 |
| 09:31:06 |
10.71 |
630 |
71561 |
买入 |
| 09:31:09 |
10.71 |
1152 |
72713 |
卖出 |
| 09:31:12 |
10.73 |
2249 |
74962 |
买入 |
| 09:31:15 |
10.73 |
1167 |
76129 |
卖出 |
| 09:31:18 |
10.72 |
1165 |
77294 |
买入 |
| 09:31:21 |
10.7 |
1806 |
79100 |
卖出 |
| 09:31:24 |
10.7 |
1338 |
80438 |
买入 |
| 09:31:27 |
10.65 |
552 |
80990 |
卖出 |
| 09:31:30 |
10.64 |
474 |
81464 |
卖出 |
| 09:31:33 |
10.6 |
902 |
82366 |
卖出 |
| 09:31:36 |
10.58 |
1030 |
83396 |
卖出 |
| 09:31:39 |
10.56 |
455 |
83851 |
卖出 |
| 09:31:42 |
10.63 |
1056 |
84907 |
买入 |
| 09:31:45 |
10.6 |
2076 |
86983 |
卖出 |
| 09:31:48 |
10.64 |
857 |
87840 |
买入 |
| 09:31:51 |
10.64 |
530 |
88370 |
买入 |
| 09:31:54 |
10.62 |
654 |
89024 |
卖出 |
| 09:31:57 |
10.63 |
329 |
89353 |
买入 |
| 09:32:00 |
10.62 |
986 |
90339 |
卖出 |
| 09:32:03 |
10.62 |
635 |
90974 |
卖出 |
| 09:32:06 |
10.57 |
1205 |
92179 |
卖出 |
| 09:32:09 |
10.59 |
1858 |
94037 |
买入 |
| 09:32:12 |
10.56 |
752 |
94789 |
卖出 |
| 09:32:15 |
10.56 |
426 |
95215 |
买入 |
| 09:32:18 |
10.55 |
664 |
95879 |
买入 |
| 09:32:21 |
10.55 |
1041 |
96920 |
买入 |
| 09:32:24 |
10.52 |
520 |
97440 |
卖出 |
| 09:32:27 |
10.53 |
550 |
97990 |
买入 |
| 09:32:30 |
10.51 |
911 |
98901 |
卖出 |
| 09:32:33 |
10.51 |
567 |
99468 |
卖出 |
| 09:32:36 |
10.51 |
662 |
100130 |
买入 |
| 09:32:39 |
10.48 |
737 |
100867 |
卖出 |
| 09:32:42 |
10.47 |
706 |
101573 |
卖出 |
| 09:32:45 |
10.47 |
300 |
101873 |
买入 |
| 09:32:48 |
10.46 |
566 |
102439 |
卖出 |
| 09:32:51 |
10.47 |
715 |
103154 |
买入 |
| 09:32:54 |
10.48 |
455 |
103609 |
买入 |
| 09:32:57 |
10.48 |
1443 |
105052 |
卖出 |
| 09:33:00 |
10.5 |
404 |
105456 |
买入 |
| 09:33:03 |
10.52 |
736 |
106192 |
买入 |
| 09:33:06 |
10.46 |
4626 |
110818 |
卖出 |
| 09:33:09 |
10.41 |
1019 |
111837 |
卖出 |
| 09:33:12 |
10.44 |
561 |
112398 |
买入 |
| 09:33:15 |
10.44 |
507 |
112905 |
买入 |
| 09:33:18 |
10.44 |
520 |
113425 |
买入 |
| 09:33:21 |
10.45 |
521 |
113946 |
买入 |
| 09:33:24 |
10.46 |
244 |
114190 |
买入 |
| 09:33:27 |
10.45 |
388 |
114578 |
卖出 |
| 09:33:30 |
10.42 |
1100 |
115678 |
卖出 |
| 09:33:33 |
10.47 |
527 |
116205 |
买入 |
| 09:33:36 |
10.45 |
278 |
116483 |
卖出 |
| 09:33:39 |
10.46 |
284 |
116767 |
卖出 |
| 09:33:42 |
10.46 |
622 |
117389 |
卖出 |
| 09:33:45 |
10.47 |
346 |
117735 |
卖出 |
| 09:33:48 |
10.47 |
375 |
118110 |
卖出 |
| 09:33:51 |
10.46 |
301 |
118411 |
卖出 |
| 09:33:54 |
10.44 |
825 |
119236 |
卖出 |
| 09:33:57 |
10.46 |
615 |
119851 |
买入 |
| 09:34:00 |
10.44 |
403 |
120254 |
卖出 |
| 09:34:03 |
10.43 |
456 |
120710 |
卖出 |
| 09:34:06 |
10.42 |
1097 |
121807 |
卖出 |
| 09:34:09 |
10.4 |
787 |
122594 |
卖出 |
| 09:34:12 |
10.4 |
1375 |
123969 |
卖出 |
| 09:34:15 |
10.4 |
695 |
124664 |
卖出 |
| 09:34:18 |
10.41 |
885 |
125549 |
买入 |
| 09:34:21 |
10.41 |
837 |
126386 |
买入 |
| 09:34:24 |
10.41 |
521 |
126907 |
买入 |
| 09:34:27 |
10.44 |
649 |
127556 |
买入 |
| 09:34:30 |
10.41 |
436 |
127992 |
卖出 |
| 09:34:33 |
10.44 |
1035 |
129027 |
卖出 |
| 09:34:36 |
10.46 |
266 |
129293 |
买入 |
| 09:34:39 |
10.47 |
180 |
129473 |
买入 |
| 09:34:42 |
10.45 |
183 |
129656 |
卖出 |
| 09:34:45 |
10.47 |
681 |
130337 |
买入 |
| 09:34:48 |
10.46 |
212 |
130549 |
卖出 |
| 09:34:51 |
10.45 |
294 |
130843 |
卖出 |
| 09:34:54 |
10.43 |
344 |
131187 |
卖出 |
| 09:34:57 |
10.43 |
408 |
131595 |
买入 |
| 09:35:00 |
10.42 |
182 |
131777 |
卖出 |
| 09:35:03 |
10.38 |
5558 |
137335 |
卖出 |
| 09:35:06 |
10.39 |
1164 |
138499 |
买入 |
| 09:35:09 |
10.33 |
947 |
139446 |
卖出 |
| 09:35:12 |
10.36 |
433 |
139879 |
买入 |
| 09:35:15 |
10.33 |
353 |
140232 |
卖出 |
| 09:35:18 |
10.32 |
999 |
141231 |
卖出 |
| 09:35:21 |
10.32 |
308 |
141539 |
卖出 |
| 09:35:24 |
10.31 |
599 |
142138 |
卖出 |
| 09:35:27 |
10.33 |
1731 |
143869 |
买入 |
| 09:35:30 |
10.34 |
1011 |
144880 |
买入 |
| 09:35:33 |
10.34 |
485 |
145365 |
卖出 |
| 09:35:36 |
10.38 |
589 |
145954 |
买入 |
| 09:35:39 |
10.36 |
684 |
146638 |
卖出 |
| 09:35:42 |
10.39 |
569 |
147207 |
买入 |
| 09:35:45 |
10.39 |
414 |
147621 |
卖出 |
| 09:35:48 |
10.4 |
218 |
147839 |
买入 |
| 09:35:51 |
10.38 |
471 |
148310 |
卖出 |
| 09:35:54 |
10.36 |
297 |
148607 |
卖出 |
| 09:35:57 |
10.36 |
1024 |
149631 |
买入 |
| 09:36:00 |
10.35 |
954 |
150585 |
卖出 |
| 09:36:03 |
10.36 |
1635 |
152220 |
买入 |
| 09:36:06 |
10.37 |
925 |
153145 |
买入 |
| 09:36:09 |
10.37 |
2031 |
155176 |
卖出 |
| 09:36:12 |
10.39 |
452 |
155628 |
买入 |
| 09:36:15 |
10.44 |
449 |
156077 |
买入 |
| 09:36:18 |
10.42 |
152 |
156229 |
卖出 |
| 09:36:21 |
10.42 |
355 |
156584 |
卖出 |
| 09:36:24 |
10.4 |
428 |
157012 |
卖出 |
| 09:36:27 |
10.4 |
980 |
157992 |
卖出 |
| 09:36:30 |
10.4 |
552 |
158544 |
卖出 |
| 09:36:33 |
10.41 |
441 |
158985 |
买入 |
| 09:36:36 |
10.43 |
218 |
159203 |
买入 |
| 09:36:39 |
10.44 |
277 |
159480 |
买入 |
| 09:36:42 |
10.47 |
1078 |
160558 |
买入 |
| 09:36:45 |
10.45 |
233 |
160791 |
卖出 |
| 09:36:48 |
10.44 |
404 |
161195 |
卖出 |
| 09:36:51 |
10.5 |
1021 |
162216 |
买入 |
| 09:36:54 |
10.48 |
319 |
162535 |
卖出 |
| 09:36:57 |
10.49 |
283 |
162818 |
买入 |
| 09:37:00 |
10.48 |
369 |
163187 |
卖出 |
| 09:37:03 |
10.49 |
395 |
163582 |
买入 |
| 09:37:06 |
10.48 |
213 |
163795 |
卖出 |
| 09:37:09 |
10.48 |
327 |
164122 |
买入 |
| 09:37:12 |
10.48 |
482 |
164604 |
卖出 |
| 09:37:15 |
10.48 |
410 |
165014 |
卖出 |
| 09:37:18 |
10.47 |
553 |
165567 |
卖出 |
| 09:37:21 |
10.46 |
248 |
165815 |
卖出 |
| 09:37:24 |
10.47 |
88 |
165903 |
买入 |
| 09:37:27 |
10.45 |
203 |
166106 |
卖出 |
| 09:37:30 |
10.44 |
266 |
166372 |
卖出 |
| 09:37:33 |
10.44 |
271 |
166643 |
买入 |
| 09:37:36 |
10.43 |
289 |
166932 |
卖出 |
| 09:37:39 |
10.43 |
1511 |
168443 |
买入 |
| 09:37:42 |
10.48 |
2078 |
170521 |
买入 |
| 09:37:45 |
10.48 |
738 |
171259 |
卖出 |
| 09:37:48 |
10.49 |
1970 |
173229 |
买入 |
| 09:37:51 |
10.55 |
901 |
174130 |
买入 |
| 09:37:54 |
10.51 |
57 |
174187 |
卖出 |
| 09:37:57 |
10.52 |
500 |
174687 |
买入 |
| 09:38:00 |
10.51 |
163 |
174850 |
卖出 |
| 09:38:03 |
10.5 |
154 |
175004 |
卖出 |
| 09:38:06 |
10.5 |
436 |
175440 |
买入 |
| 09:38:09 |
10.53 |
940 |
176380 |
买入 |
| 09:38:12 |
10.54 |
639 |
177019 |
买入 |
| 09:38:15 |
10.51 |
507 |
177526 |
卖出 |
| 09:38:18 |
10.53 |
388 |
177914 |
买入 |
| 09:38:21 |
10.52 |
428 |
178342 |
卖出 |
| 09:38:24 |
10.53 |
188 |
178530 |
买入 |
| 09:38:27 |
10.54 |
128 |
178658 |
买入 |
| 09:38:30 |
10.53 |
301 |
178959 |
卖出 |
| 09:38:33 |
10.56 |
175 |
179134 |
买入 |
| 09:38:36 |
10.56 |
270 |
179404 |
买入 |
| 09:38:39 |
10.58 |
160 |
179564 |
买入 |
| 09:38:42 |
10.58 |
332 |
179896 |
买入 |
| 09:38:45 |
10.58 |
116 |
180012 |
卖出 |
| 09:38:48 |
10.59 |
332 |
180344 |
买入 |
| 09:38:51 |
10.58 |
473 |
180817 |
卖出 |
| 09:38:54 |
10.59 |
432 |
181249 |
买入 |
| 09:38:57 |
10.59 |
462 |
181711 |
买入 |
| 09:39:00 |
10.54 |
824 |
182535 |
卖出 |
| 09:39:03 |
10.55 |
615 |
183150 |
买入 |
| 09:39:06 |
10.54 |
576 |
183726 |
卖出 |
| 09:39:09 |
10.49 |
563 |
184289 |
卖出 |
| 09:39:12 |
10.5 |
418 |
184707 |
买入 |
| 09:39:15 |
10.48 |
271 |
184978 |
卖出 |
| 09:39:18 |
10.45 |
355 |
185333 |
卖出 |
| 09:39:21 |
10.48 |
268 |
185601 |
买入 |
| 09:39:24 |
10.45 |
124 |
185725 |
卖出 |
| 09:39:27 |
10.45 |
287 |
186012 |
卖出 |
| 09:39:30 |
10.45 |
241 |
186253 |
卖出 |
| 09:39:33 |
10.45 |
242 |
186495 |
买入 |
| 09:39:36 |
10.43 |
154 |
186649 |
卖出 |
| 09:39:39 |
10.43 |
145 |
186794 |
买入 |
| 09:39:42 |
10.42 |
146 |
186940 |
卖出 |
| 09:39:45 |
10.42 |
228 |
187168 |
卖出 |
| 09:39:48 |
10.45 |
106 |
187274 |
买入 |
| 09:39:51 |
10.42 |
165 |
187439 |
卖出 |
| 09:39:54 |
10.42 |
174 |
187613 |
卖出 |
| 09:39:57 |
10.45 |
327 |
187940 |
买入 |
| 09:40:00 |
10.45 |
289 |
188229 |
卖出 |
| 09:40:03 |
10.46 |
271 |
188500 |
买入 |
| 09:40:06 |
10.46 |
189 |
188689 |
买入 |
| 09:40:09 |
10.45 |
172 |
188861 |
卖出 |
| 09:40:12 |
10.45 |
302 |
189163 |
卖出 |
| 09:40:15 |
10.44 |
417 |
189580 |
卖出 |
| 09:40:18 |
10.44 |
1057 |
190637 |
卖出 |
| 09:40:21 |
10.43 |
421 |
191058 |
卖出 |
| 09:40:24 |
10.44 |
586 |
191644 |
买入 |
| 09:40:27 |
10.42 |
279 |
191923 |
卖出 |
| 09:40:30 |
10.42 |
384 |
192307 |
卖出 |
| 09:40:33 |
10.4 |
431 |
192738 |
卖出 |
| 09:40:36 |
10.4 |
832 |
193570 |
卖出 |
| 09:40:39 |
10.4 |
1195 |
194765 |
卖出 |
| 09:40:42 |
10.4 |
417 |
195182 |
买入 |
| 09:40:45 |
10.36 |
175 |
195357 |
卖出 |
| 09:40:48 |
10.36 |
142 |
195499 |
买入 |
| 09:40:51 |
10.36 |
736 |
196235 |
卖出 |
| 09:40:54 |
10.36 |
123 |
196358 |
卖出 |
| 09:40:57 |
10.37 |
521 |
196879 |
买入 |
| 09:41:00 |
10.37 |
404 |
197283 |
卖出 |
| 09:41:03 |
10.37 |
210 |
197493 |
买入 |
| 09:41:06 |
10.35 |
492 |
197985 |
卖出 |
| 09:41:09 |
10.36 |
476 |
198461 |
买入 |
| 09:41:12 |
10.34 |
121 |
198582 |
卖出 |
| 09:41:15 |
10.33 |
1678 |
200260 |
卖出 |
| 09:41:18 |
10.34 |
741 |
201001 |
买入 |
| 09:41:21 |
10.34 |
502 |
201503 |
卖出 |
| 09:41:24 |
10.34 |
636 |
202139 |
卖出 |
| 09:41:27 |
10.35 |
138 |
202277 |
卖出 |
| 09:41:30 |
10.35 |
527 |
202804 |
卖出 |
| 09:41:33 |
10.35 |
547 |
203351 |
买入 |