四川路桥[600039]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.43 |
9 |
9 |
集合竞价 |
| 09:15:04 |
10.3 |
54 |
54 |
集合竞价 |
| 09:15:07 |
10.3 |
104 |
104 |
集合竞价 |
| 09:15:10 |
10.3 |
211 |
211 |
集合竞价 |
| 09:15:13 |
10.3 |
312 |
312 |
集合竞价 |
| 09:15:19 |
10.3 |
322 |
322 |
集合竞价 |
| 09:15:25 |
10.4 |
170 |
170 |
集合竞价 |
| 09:15:28 |
10.4 |
170 |
170 |
集合竞价 |
| 09:15:55 |
10.4 |
180 |
180 |
集合竞价 |
| 09:15:58 |
10.4 |
180 |
180 |
集合竞价 |
| 09:16:07 |
10.4 |
180 |
180 |
集合竞价 |
| 09:16:10 |
10.4 |
181 |
181 |
集合竞价 |
| 09:16:19 |
10.4 |
181 |
181 |
集合竞价 |
| 09:16:31 |
10.4 |
181 |
181 |
集合竞价 |
| 09:16:34 |
10.4 |
181 |
181 |
集合竞价 |
| 09:16:37 |
10.4 |
181 |
181 |
集合竞价 |
| 09:17:04 |
10.4 |
181 |
181 |
集合竞价 |
| 09:17:19 |
10.4 |
231 |
231 |
集合竞价 |
| 09:17:22 |
10.4 |
233 |
233 |
集合竞价 |
| 09:17:25 |
10.4 |
233 |
233 |
集合竞价 |
| 09:17:31 |
10.4 |
233 |
233 |
集合竞价 |
| 09:17:37 |
10.4 |
233 |
233 |
集合竞价 |
| 09:17:43 |
10.4 |
233 |
233 |
集合竞价 |
| 09:17:58 |
10.4 |
238 |
238 |
集合竞价 |
| 09:18:04 |
10.4 |
239 |
239 |
集合竞价 |
| 09:18:07 |
10.4 |
238 |
238 |
集合竞价 |
| 09:18:13 |
10.4 |
238 |
238 |
集合竞价 |
| 09:18:22 |
10.3 |
567 |
567 |
集合竞价 |
| 09:18:25 |
10.4 |
238 |
238 |
集合竞价 |
| 09:18:43 |
10.4 |
238 |
238 |
集合竞价 |
| 09:18:46 |
10.4 |
238 |
238 |
集合竞价 |
| 09:18:52 |
10.4 |
238 |
238 |
集合竞价 |
| 09:19:01 |
10.39 |
242 |
242 |
集合竞价 |
| 09:19:04 |
10.4 |
238 |
238 |
集合竞价 |
| 09:19:07 |
10.4 |
238 |
238 |
集合竞价 |
| 09:19:31 |
10.4 |
238 |
238 |
集合竞价 |
| 09:19:34 |
10.4 |
244 |
244 |
集合竞价 |
| 09:19:46 |
10.4 |
245 |
245 |
集合竞价 |
| 09:19:49 |
10.4 |
245 |
245 |
集合竞价 |
| 09:19:55 |
10.39 |
295 |
295 |
集合竞价 |
| 09:20:04 |
10.39 |
295 |
295 |
集合竞价 |
| 09:20:07 |
10.39 |
295 |
295 |
集合竞价 |
| 09:20:22 |
10.39 |
305 |
305 |
集合竞价 |
| 09:20:25 |
10.37 |
320 |
320 |
集合竞价 |
| 09:20:34 |
10.37 |
327 |
327 |
集合竞价 |
| 09:20:43 |
10.37 |
327 |
327 |
集合竞价 |
| 09:21:01 |
10.37 |
339 |
339 |
集合竞价 |
| 09:21:04 |
10.37 |
339 |
339 |
集合竞价 |
| 09:21:07 |
10.36 |
357 |
357 |
集合竞价 |
| 09:21:16 |
10.36 |
367 |
367 |
集合竞价 |
| 09:21:19 |
10.36 |
367 |
367 |
集合竞价 |
| 09:21:22 |
10.36 |
367 |
367 |
集合竞价 |
| 09:21:28 |
10.36 |
367 |
367 |
集合竞价 |
| 09:21:31 |
10.35 |
370 |
370 |
集合竞价 |
| 09:21:37 |
10.35 |
378 |
378 |
集合竞价 |
| 09:21:40 |
10.35 |
431 |
431 |
集合竞价 |
| 09:21:49 |
10.35 |
441 |
441 |
集合竞价 |
| 09:21:55 |
10.35 |
441 |
441 |
集合竞价 |
| 09:22:01 |
10.35 |
441 |
441 |
集合竞价 |
| 09:22:04 |
10.35 |
443 |
443 |
集合竞价 |
| 09:22:10 |
10.35 |
443 |
443 |
集合竞价 |
| 09:22:16 |
10.35 |
443 |
443 |
集合竞价 |
| 09:22:40 |
10.35 |
443 |
443 |
集合竞价 |
| 09:22:43 |
10.35 |
445 |
445 |
集合竞价 |
| 09:22:46 |
10.35 |
445 |
445 |
集合竞价 |
| 09:22:49 |
10.35 |
445 |
445 |
集合竞价 |
| 09:23:07 |
10.35 |
445 |
445 |
集合竞价 |
| 09:23:10 |
10.35 |
445 |
445 |
集合竞价 |
| 09:23:13 |
10.35 |
445 |
445 |
集合竞价 |
| 09:23:16 |
10.33 |
445 |
445 |
集合竞价 |
| 09:23:25 |
10.3 |
640 |
640 |
集合竞价 |
| 09:23:28 |
10.3 |
646 |
646 |
集合竞价 |
| 09:23:31 |
10.3 |
676 |
676 |
集合竞价 |
| 09:23:34 |
10.3 |
740 |
740 |
集合竞价 |
| 09:23:40 |
10.3 |
811 |
811 |
集合竞价 |
| 09:23:43 |
10.3 |
811 |
811 |
集合竞价 |
| 09:23:46 |
10.3 |
828 |
828 |
集合竞价 |
| 09:23:52 |
10.3 |
828 |
828 |
集合竞价 |
| 09:23:55 |
10.3 |
839 |
839 |
集合竞价 |
| 09:24:01 |
10.3 |
899 |
899 |
集合竞价 |
| 09:24:04 |
10.3 |
914 |
914 |
集合竞价 |
| 09:24:07 |
10.3 |
934 |
934 |
集合竞价 |
| 09:24:10 |
10.3 |
939 |
939 |
集合竞价 |
| 09:24:13 |
10.3 |
999 |
999 |
集合竞价 |
| 09:24:16 |
10.3 |
1463 |
1463 |
集合竞价 |
| 09:24:19 |
10.3 |
1463 |
1463 |
集合竞价 |
| 09:24:22 |
10.3 |
1473 |
1473 |
集合竞价 |
| 09:24:25 |
10.3 |
1495 |
1495 |
集合竞价 |
| 09:24:28 |
10.3 |
1507 |
1507 |
集合竞价 |
| 09:24:31 |
10.3 |
1565 |
1565 |
集合竞价 |
| 09:24:34 |
10.3 |
1600 |
1600 |
集合竞价 |
| 09:24:37 |
10.3 |
1600 |
1600 |
集合竞价 |
| 09:24:40 |
10.3 |
1603 |
1603 |
集合竞价 |
| 09:24:43 |
10.3 |
1645 |
1645 |
集合竞价 |
| 09:24:46 |
10.3 |
1645 |
1645 |
集合竞价 |
| 09:24:49 |
10.3 |
1645 |
1645 |
集合竞价 |
| 09:24:52 |
10.3 |
1848 |
1848 |
集合竞价 |
| 09:24:55 |
10.3 |
1848 |
1848 |
集合竞价 |
| 09:24:58 |
10.3 |
1886 |
1886 |
集合竞价 |
| 09:25:03 |
10.3 |
1887 |
3773 |
卖出 |
| 09:30:02 |
10.31 |
436 |
4209 |
买入 |
| 09:30:05 |
10.3 |
2170 |
6379 |
卖出 |
| 09:30:08 |
10.33 |
751 |
7130 |
买入 |
| 09:30:11 |
10.33 |
791 |
7921 |
卖出 |
| 09:30:14 |
10.34 |
1039 |
8960 |
买入 |
| 09:30:17 |
10.3 |
1434 |
10394 |
卖出 |
| 09:30:20 |
10.3 |
836 |
11230 |
买入 |
| 09:30:23 |
10.3 |
510 |
11740 |
买入 |
| 09:30:26 |
10.3 |
1037 |
12777 |
买入 |
| 09:30:29 |
10.32 |
569 |
13346 |
买入 |
| 09:30:32 |
10.33 |
682 |
14028 |
买入 |
| 09:30:35 |
10.33 |
1259 |
15287 |
卖出 |
| 09:30:38 |
10.34 |
285 |
15572 |
买入 |
| 09:30:41 |
10.33 |
366 |
15938 |
买入 |
| 09:30:44 |
10.33 |
835 |
16773 |
买入 |
| 09:30:47 |
10.3 |
2159 |
18932 |
卖出 |
| 09:30:50 |
10.34 |
649 |
19581 |
买入 |
| 09:30:53 |
10.32 |
45 |
19626 |
卖出 |
| 09:30:56 |
10.31 |
299 |
19925 |
卖出 |
| 09:30:59 |
10.33 |
35 |
19960 |
买入 |
| 09:31:02 |
10.33 |
803 |
20763 |
买入 |
| 09:31:05 |
10.33 |
38 |
20801 |
买入 |
| 09:31:08 |
10.33 |
40 |
20841 |
买入 |
| 09:31:11 |
10.33 |
31 |
20872 |
卖出 |
| 09:31:14 |
10.34 |
165 |
21037 |
买入 |
| 09:31:17 |
10.34 |
122 |
21159 |
买入 |
| 09:31:20 |
10.35 |
156 |
21315 |
买入 |
| 09:31:23 |
10.34 |
103 |
21418 |
卖出 |
| 09:31:26 |
10.35 |
752 |
22170 |
买入 |
| 09:31:29 |
10.35 |
231 |
22401 |
买入 |
| 09:31:32 |
10.35 |
77 |
22478 |
买入 |
| 09:31:35 |
10.31 |
973 |
23451 |
卖出 |
| 09:31:38 |
10.31 |
645 |
24096 |
买入 |
| 09:31:41 |
10.34 |
147 |
24243 |
买入 |
| 09:31:44 |
10.33 |
146 |
24389 |
卖出 |
| 09:31:47 |
10.33 |
49 |
24438 |
买入 |
| 09:31:50 |
10.33 |
144 |
24582 |
卖出 |
| 09:31:53 |
10.33 |
74 |
24656 |
买入 |
| 09:31:56 |
10.31 |
97 |
24753 |
卖出 |
| 09:31:59 |
10.33 |
182 |
24935 |
买入 |
| 09:32:02 |
10.33 |
60 |
24995 |
卖出 |
| 09:32:05 |
10.34 |
38 |
25033 |
买入 |
| 09:32:08 |
10.34 |
548 |
25581 |
买入 |
| 09:32:11 |
10.34 |
276 |
25857 |
买入 |
| 09:32:14 |
10.34 |
54 |
25911 |
卖出 |
| 09:32:17 |
10.34 |
83 |
25994 |
卖出 |
| 09:32:20 |
10.34 |
56 |
26050 |
买入 |
| 09:32:23 |
10.34 |
49 |
26099 |
买入 |
| 09:32:26 |
10.33 |
270 |
26369 |
卖出 |
| 09:32:29 |
10.33 |
57 |
26426 |
买入 |
| 09:32:32 |
10.33 |
95 |
26521 |
买入 |
| 09:32:35 |
10.34 |
121 |
26642 |
买入 |
| 09:32:38 |
10.33 |
58 |
26700 |
卖出 |
| 09:32:41 |
10.33 |
41 |
26741 |
买入 |
| 09:32:44 |
10.33 |
34 |
26775 |
买入 |
| 09:32:47 |
10.33 |
56 |
26831 |
买入 |
| 09:32:50 |
10.33 |
14 |
26845 |
卖出 |
| 09:32:53 |
10.33 |
23 |
26868 |
卖出 |
| 09:32:56 |
10.33 |
9 |
26877 |
卖出 |
| 09:32:59 |
10.34 |
436 |
27313 |
买入 |
| 09:33:02 |
10.33 |
108 |
27421 |
卖出 |
| 09:33:05 |
10.34 |
85 |
27506 |
买入 |
| 09:33:08 |
10.34 |
27 |
27533 |
买入 |
| 09:33:11 |
10.34 |
13 |
27546 |
买入 |
| 09:33:14 |
10.35 |
37 |
27583 |
买入 |
| 09:33:17 |
10.34 |
237 |
27820 |
卖出 |
| 09:33:20 |
10.35 |
97 |
27917 |
买入 |
| 09:33:23 |
10.34 |
391 |
28308 |
卖出 |
| 09:33:26 |
10.35 |
45 |
28353 |
买入 |
| 09:33:29 |
10.35 |
66 |
28419 |
买入 |
| 09:33:32 |
10.35 |
56 |
28475 |
买入 |
| 09:33:35 |
10.34 |
146 |
28621 |
卖出 |
| 09:33:38 |
10.34 |
364 |
28985 |
卖出 |
| 09:33:41 |
10.34 |
22 |
29007 |
卖出 |
| 09:33:44 |
10.34 |
175 |
29182 |
卖出 |
| 09:33:47 |
10.35 |
217 |
29399 |
买入 |
| 09:33:50 |
10.34 |
120 |
29519 |
买入 |
| 09:33:53 |
10.34 |
3 |
29522 |
买入 |
| 09:33:56 |
10.34 |
268 |
29790 |
买入 |
| 09:33:59 |
10.34 |
155 |
29945 |
买入 |
| 09:34:02 |
10.34 |
63 |
30008 |
卖出 |
| 09:34:05 |
10.33 |
196 |
30204 |
卖出 |
| 09:34:08 |
10.33 |
285 |
30489 |
买入 |
| 09:34:11 |
10.33 |
134 |
30623 |
买入 |
| 09:34:14 |
10.32 |
285 |
30908 |
卖出 |
| 09:34:17 |
10.33 |
474 |
31382 |
买入 |
| 09:34:20 |
10.33 |
215 |
31597 |
买入 |
| 09:34:23 |
10.32 |
1902 |
33499 |
卖出 |
| 09:34:26 |
10.32 |
235 |
33734 |
卖出 |
| 09:34:29 |
10.32 |
45 |
33779 |
卖出 |
| 09:34:32 |
10.32 |
87 |
33866 |
卖出 |
| 09:34:35 |
10.34 |
40 |
33906 |
买入 |
| 09:34:38 |
10.32 |
75 |
33981 |
卖出 |
| 09:34:41 |
10.34 |
80 |
34061 |
买入 |
| 09:34:44 |
10.32 |
38 |
34099 |
卖出 |
| 09:34:47 |
10.32 |
357 |
34456 |
卖出 |
| 09:34:50 |
10.31 |
212 |
34668 |
卖出 |
| 09:34:53 |
10.31 |
118 |
34786 |
卖出 |
| 09:34:56 |
10.31 |
383 |
35169 |
卖出 |
| 09:34:59 |
10.32 |
264 |
35433 |
买入 |
| 09:35:02 |
10.31 |
199 |
35632 |
卖出 |
| 09:35:05 |
10.31 |
162 |
35794 |
卖出 |
| 09:35:08 |
10.31 |
256 |
36050 |
买入 |
| 09:35:11 |
10.3 |
201 |
36251 |
卖出 |
| 09:35:14 |
10.3 |
1335 |
37586 |
卖出 |
| 09:35:17 |
10.3 |
901 |
38487 |
卖出 |
| 09:35:20 |
10.31 |
593 |
39080 |
买入 |
| 09:35:23 |
10.3 |
734 |
39814 |
卖出 |
| 09:35:26 |
10.3 |
213 |
40027 |
卖出 |
| 09:35:29 |
10.3 |
21 |
40048 |
买入 |
| 09:35:32 |
10.29 |
17 |
40065 |
卖出 |
| 09:35:35 |
10.29 |
86 |
40151 |
卖出 |
| 09:35:38 |
10.3 |
279 |
40430 |
买入 |
| 09:35:41 |
10.29 |
56 |
40486 |
卖出 |
| 09:35:44 |
10.29 |
75 |
40561 |
卖出 |
| 09:35:47 |
10.29 |
102 |
40663 |
卖出 |
| 09:35:50 |
10.29 |
472 |
41135 |
卖出 |
| 09:35:53 |
10.29 |
179 |
41314 |
卖出 |
| 09:35:56 |
10.29 |
490 |
41804 |
卖出 |
| 09:35:59 |
10.29 |
211 |
42015 |
卖出 |
| 09:36:02 |
10.29 |
412 |
42427 |
卖出 |
| 09:36:05 |
10.29 |
453 |
42880 |
卖出 |
| 09:36:08 |
10.29 |
223 |
43103 |
卖出 |
| 09:36:11 |
10.29 |
280 |
43383 |
卖出 |
| 09:36:14 |
10.29 |
396 |
43779 |
卖出 |
| 09:36:17 |
10.29 |
234 |
44013 |
卖出 |
| 09:36:20 |
10.29 |
48 |
44061 |
买入 |
| 09:36:23 |
10.29 |
163 |
44224 |
买入 |
| 09:36:26 |
10.29 |
570 |
44794 |
买入 |
| 09:36:29 |
10.3 |
105 |
44899 |
买入 |
| 09:36:32 |
10.29 |
748 |
45647 |
卖出 |
| 09:36:35 |
10.29 |
129 |
45776 |
卖出 |
| 09:36:38 |
10.3 |
108 |
45884 |
买入 |
| 09:36:41 |
10.28 |
327 |
46211 |
卖出 |
| 09:36:44 |
10.29 |
93 |
46304 |
买入 |
| 09:36:47 |
10.29 |
252 |
46556 |
卖出 |
| 09:36:50 |
10.29 |
206 |
46762 |
卖出 |
| 09:36:53 |
10.29 |
79 |
46841 |
卖出 |
| 09:36:56 |
10.3 |
55 |
46896 |
买入 |
| 09:36:59 |
10.29 |
57 |
46953 |
卖出 |
| 09:37:02 |
10.28 |
107 |
47060 |
卖出 |
| 09:37:05 |
10.29 |
98 |
47158 |
买入 |
| 09:37:08 |
10.29 |
59 |
47217 |
卖出 |
| 09:37:11 |
10.29 |
274 |
47491 |
卖出 |
| 09:37:14 |
10.28 |
152 |
47643 |
卖出 |
| 09:37:17 |
10.29 |
16 |
47659 |
买入 |
| 09:37:20 |
10.28 |
39 |
47698 |
卖出 |
| 09:37:23 |
10.29 |
111 |
47809 |
买入 |
| 09:37:26 |
10.28 |
71 |
47880 |
卖出 |
| 09:37:29 |
10.28 |
167 |
48047 |
卖出 |
| 09:37:32 |
10.29 |
66 |
48113 |
买入 |
| 09:37:35 |
10.29 |
128 |
48241 |
买入 |
| 09:37:38 |
10.28 |
12 |
48253 |
卖出 |
| 09:37:41 |
10.28 |
102 |
48355 |
卖出 |
| 09:37:44 |
10.28 |
69 |
48424 |
卖出 |
| 09:37:47 |
10.28 |
124 |
48548 |
卖出 |
| 09:37:50 |
10.28 |
10 |
48558 |
卖出 |
| 09:37:53 |
10.28 |
108 |
48666 |
卖出 |
| 09:37:56 |
10.28 |
258 |
48924 |
卖出 |
| 09:37:59 |
10.28 |
171 |
49095 |
卖出 |
| 09:38:02 |
10.28 |
64 |
49159 |
卖出 |
| 09:38:05 |
10.28 |
107 |
49266 |
卖出 |
| 09:38:08 |
10.28 |
8 |
49274 |
卖出 |
| 09:38:11 |
10.29 |
36 |
49310 |
买入 |
| 09:38:14 |
10.28 |
164 |
49474 |
卖出 |
| 09:38:17 |
10.28 |
17 |
49491 |
卖出 |
| 09:38:20 |
10.29 |
175 |
49666 |
买入 |
| 09:38:23 |
10.29 |
224 |
49890 |
买入 |
| 09:38:26 |
10.29 |
947 |
50837 |
买入 |
| 09:38:29 |
10.29 |
82 |
50919 |
卖出 |
| 09:38:32 |
10.28 |
467 |
51386 |
卖出 |
| 09:38:35 |
10.27 |
144 |
51530 |
卖出 |
| 09:38:38 |
10.28 |
5 |
51535 |
买入 |
| 09:38:41 |
10.28 |
112 |
51647 |
买入 |
| 09:38:44 |
10.27 |
63 |
51710 |
卖出 |
| 09:38:47 |
10.28 |
39 |
51749 |
买入 |
| 09:38:50 |
10.28 |
61 |
51810 |
买入 |
| 09:38:53 |
10.28 |
92 |
51902 |
买入 |
| 09:38:56 |
10.29 |
890 |
52792 |
买入 |
| 09:38:59 |
10.28 |
74 |
52866 |
卖出 |
| 09:39:02 |
10.28 |
100 |
52966 |
卖出 |
| 09:39:05 |
10.29 |
33 |
52999 |
买入 |
| 09:39:08 |
10.29 |
36 |
53035 |
买入 |
| 09:39:11 |
10.28 |
134 |
53169 |
卖出 |
| 09:39:14 |
10.29 |
5 |
53174 |
买入 |
| 09:39:17 |
10.29 |
188 |
53362 |
买入 |
| 09:39:20 |
10.29 |
4 |
53366 |
卖出 |
| 09:39:23 |
10.28 |
241 |
53607 |
卖出 |
| 09:39:26 |
10.29 |
9 |
53616 |
买入 |
| 09:39:29 |
10.28 |
295 |
53911 |
卖出 |
| 09:39:32 |
10.28 |
28 |
53939 |
买入 |
| 09:39:35 |
10.27 |
239 |
54178 |
卖出 |
| 09:39:38 |
10.28 |
49 |
54227 |
买入 |
| 09:39:41 |
10.27 |
318 |
54545 |
卖出 |
| 09:39:44 |
10.27 |
232 |
54777 |
卖出 |
| 09:39:47 |
10.28 |
121 |
54898 |
买入 |
| 09:39:50 |
10.27 |
517 |
55415 |
卖出 |
| 09:39:53 |
10.27 |
299 |
55714 |
卖出 |
| 09:39:56 |
10.28 |
291 |
56005 |
买入 |
| 09:39:59 |
10.28 |
163 |
56168 |
卖出 |