山东高速[600350]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
5.54 |
89 |
89 |
集合竞价 |
| 09:15:04 |
5.54 |
90 |
90 |
集合竞价 |
| 09:15:07 |
5.54 |
90 |
90 |
集合竞价 |
| 09:15:46 |
5.54 |
90 |
90 |
集合竞价 |
| 09:15:58 |
5.54 |
90 |
90 |
集合竞价 |
| 09:16:25 |
5.54 |
90 |
90 |
集合竞价 |
| 09:16:49 |
5.54 |
90 |
90 |
集合竞价 |
| 09:16:55 |
5.54 |
90 |
90 |
集合竞价 |
| 09:17:13 |
5.54 |
90 |
90 |
集合竞价 |
| 09:19:16 |
5.54 |
90 |
90 |
集合竞价 |
| 09:19:22 |
5.54 |
90 |
90 |
集合竞价 |
| 09:19:58 |
5.54 |
90 |
90 |
集合竞价 |
| 09:20:01 |
5.54 |
90 |
90 |
集合竞价 |
| 09:20:46 |
5.54 |
90 |
90 |
集合竞价 |
| 09:21:01 |
5.54 |
92 |
92 |
集合竞价 |
| 09:21:10 |
5.53 |
92 |
92 |
集合竞价 |
| 09:21:25 |
5.53 |
92 |
92 |
集合竞价 |
| 09:21:34 |
5.53 |
92 |
92 |
集合竞价 |
| 09:22:55 |
5.53 |
92 |
92 |
集合竞价 |
| 09:23:22 |
5.53 |
92 |
92 |
集合竞价 |
| 09:23:31 |
5.52 |
115 |
115 |
集合竞价 |
| 09:23:34 |
5.52 |
115 |
115 |
集合竞价 |
| 09:23:46 |
5.52 |
193 |
193 |
集合竞价 |
| 09:23:58 |
5.52 |
193 |
193 |
集合竞价 |
| 09:24:07 |
5.52 |
193 |
193 |
集合竞价 |
| 09:24:13 |
5.52 |
193 |
193 |
集合竞价 |
| 09:24:19 |
5.52 |
193 |
193 |
集合竞价 |
| 09:24:25 |
5.52 |
243 |
243 |
集合竞价 |
| 09:24:31 |
5.52 |
244 |
244 |
集合竞价 |
| 09:24:34 |
5.52 |
246 |
246 |
集合竞价 |
| 09:24:40 |
5.52 |
332 |
332 |
集合竞价 |
| 09:24:43 |
5.52 |
333 |
333 |
集合竞价 |
| 09:24:46 |
5.52 |
334 |
334 |
集合竞价 |
| 09:24:52 |
5.52 |
335 |
335 |
集合竞价 |
| 09:24:55 |
5.51 |
335 |
335 |
集合竞价 |
| 09:24:58 |
5.51 |
336 |
336 |
集合竞价 |
| 09:25:01 |
5.51 |
336 |
336 |
集合竞价 |
| 09:25:05 |
5.51 |
336 |
672 |
买入 |
| 09:30:01 |
5.5 |
6 |
678 |
卖出 |
| 09:30:04 |
5.49 |
167 |
845 |
卖出 |
| 09:30:07 |
5.49 |
101 |
946 |
买入 |
| 09:30:10 |
5.48 |
106 |
1052 |
卖出 |
| 09:30:13 |
5.49 |
199 |
1251 |
买入 |
| 09:30:16 |
5.48 |
228 |
1479 |
卖出 |
| 09:30:19 |
5.46 |
319 |
1798 |
卖出 |
| 09:30:22 |
5.45 |
256 |
2054 |
卖出 |
| 09:30:25 |
5.44 |
252 |
2306 |
卖出 |
| 09:30:28 |
5.45 |
54 |
2360 |
买入 |
| 09:30:31 |
5.45 |
161 |
2521 |
买入 |
| 09:30:34 |
5.43 |
186 |
2707 |
卖出 |
| 09:30:37 |
5.45 |
134 |
2841 |
买入 |
| 09:30:40 |
5.44 |
49 |
2890 |
卖出 |
| 09:30:43 |
5.45 |
14 |
2904 |
买入 |
| 09:30:46 |
5.44 |
37 |
2941 |
买入 |
| 09:30:49 |
5.44 |
24 |
2965 |
卖出 |
| 09:30:52 |
5.45 |
329 |
3294 |
买入 |
| 09:30:55 |
5.44 |
49 |
3343 |
卖出 |
| 09:30:58 |
5.45 |
4 |
3347 |
卖出 |
| 09:31:01 |
5.46 |
15 |
3362 |
买入 |
| 09:31:04 |
5.45 |
43 |
3405 |
卖出 |
| 09:31:07 |
5.45 |
12 |
3417 |
买入 |
| 09:31:10 |
5.45 |
54 |
3471 |
买入 |
| 09:31:13 |
5.46 |
13 |
3484 |
买入 |
| 09:31:16 |
5.45 |
28 |
3512 |
卖出 |
| 09:31:19 |
5.45 |
68 |
3580 |
买入 |
| 09:31:22 |
5.45 |
32 |
3612 |
买入 |
| 09:31:25 |
5.45 |
62 |
3674 |
买入 |
| 09:31:28 |
5.45 |
15 |
3689 |
买入 |
| 09:31:31 |
5.45 |
86 |
3775 |
卖出 |
| 09:31:34 |
5.45 |
1 |
3776 |
卖出 |
| 09:31:37 |
5.45 |
65 |
3841 |
卖出 |
| 09:31:40 |
5.45 |
7 |
3848 |
买入 |
| 09:31:43 |
5.45 |
3 |
3851 |
卖出 |
| 09:31:46 |
5.46 |
81 |
3932 |
买入 |
| 09:31:49 |
5.46 |
170 |
4102 |
买入 |
| 09:31:52 |
5.46 |
4 |
4106 |
买入 |
| 09:31:55 |
5.45 |
4 |
4110 |
卖出 |
| 09:31:58 |
5.45 |
8 |
4118 |
卖出 |
| 09:32:01 |
5.46 |
13 |
4131 |
买入 |
| 09:32:04 |
5.46 |
16 |
4147 |
买入 |
| 09:32:07 |
5.46 |
2 |
4149 |
买入 |
| 09:32:10 |
5.45 |
4 |
4153 |
卖出 |
| 09:32:13 |
5.45 |
1 |
4154 |
卖出 |
| 09:32:16 |
5.46 |
152 |
4306 |
买入 |
| 09:32:22 |
5.47 |
7 |
4313 |
买入 |
| 09:32:25 |
5.46 |
6 |
4319 |
卖出 |
| 09:32:31 |
5.47 |
6 |
4325 |
买入 |
| 09:32:34 |
5.46 |
46 |
4371 |
卖出 |
| 09:32:40 |
5.46 |
124 |
4495 |
卖出 |
| 09:32:46 |
5.47 |
52 |
4547 |
买入 |
| 09:32:55 |
5.47 |
6 |
4553 |
买入 |
| 09:33:01 |
5.47 |
10 |
4563 |
买入 |
| 09:33:07 |
5.47 |
24 |
4587 |
买入 |
| 09:33:10 |
5.47 |
17 |
4604 |
买入 |
| 09:33:16 |
5.47 |
138 |
4742 |
买入 |
| 09:33:19 |
5.47 |
27 |
4769 |
卖出 |
| 09:33:25 |
5.48 |
17 |
4786 |
买入 |
| 09:33:28 |
5.48 |
8 |
4794 |
买入 |
| 09:33:31 |
5.47 |
15 |
4809 |
卖出 |
| 09:33:37 |
5.47 |
1 |
4810 |
卖出 |
| 09:33:43 |
5.47 |
1 |
4811 |
卖出 |
| 09:33:46 |
5.48 |
502 |
5313 |
买入 |
| 09:33:49 |
5.48 |
18 |
5331 |
买入 |
| 09:33:52 |
5.47 |
23 |
5354 |
卖出 |
| 09:33:55 |
5.47 |
3 |
5357 |
卖出 |
| 09:34:01 |
5.48 |
98 |
5455 |
买入 |
| 09:34:04 |
5.48 |
7 |
5462 |
买入 |
| 09:34:07 |
5.48 |
51 |
5513 |
买入 |
| 09:34:10 |
5.48 |
49 |
5562 |
卖出 |
| 09:34:13 |
5.47 |
252 |
5814 |
卖出 |
| 09:34:16 |
5.47 |
12 |
5826 |
卖出 |
| 09:34:22 |
5.47 |
14 |
5840 |
卖出 |
| 09:34:31 |
5.47 |
7 |
5847 |
买入 |
| 09:34:34 |
5.47 |
10 |
5857 |
买入 |
| 09:34:37 |
5.47 |
2 |
5859 |
买入 |
| 09:34:40 |
5.47 |
14 |
5873 |
买入 |
| 09:34:43 |
5.47 |
13 |
5886 |
买入 |
| 09:34:46 |
5.46 |
96 |
5982 |
卖出 |
| 09:34:49 |
5.47 |
2 |
5984 |
买入 |
| 09:34:55 |
5.47 |
5 |
5989 |
买入 |
| 09:34:58 |
5.47 |
16 |
6005 |
买入 |
| 09:35:01 |
5.47 |
25 |
6030 |
买入 |
| 09:35:04 |
5.47 |
4 |
6034 |
买入 |
| 09:35:07 |
5.47 |
3 |
6037 |
买入 |
| 09:35:10 |
5.47 |
13 |
6050 |
买入 |
| 09:35:13 |
5.47 |
53 |
6103 |
买入 |
| 09:35:16 |
5.46 |
21 |
6124 |
卖出 |
| 09:35:22 |
5.46 |
130 |
6254 |
卖出 |
| 09:35:25 |
5.47 |
17 |
6271 |
买入 |
| 09:35:28 |
5.46 |
163 |
6434 |
卖出 |
| 09:35:31 |
5.47 |
3 |
6437 |
买入 |
| 09:35:34 |
5.46 |
211 |
6648 |
卖出 |
| 09:35:40 |
5.47 |
172 |
6820 |
买入 |
| 09:35:43 |
5.46 |
67 |
6887 |
卖出 |
| 09:35:46 |
5.46 |
5 |
6892 |
卖出 |
| 09:35:49 |
5.46 |
47 |
6939 |
卖出 |
| 09:35:58 |
5.46 |
38 |
6977 |
买入 |
| 09:36:01 |
5.46 |
5 |
6982 |
买入 |
| 09:36:04 |
5.46 |
293 |
7275 |
买入 |
| 09:36:07 |
5.46 |
17 |
7292 |
买入 |
| 09:36:16 |
5.45 |
58 |
7350 |
卖出 |
| 09:36:22 |
5.46 |
29 |
7379 |
买入 |
| 09:36:25 |
5.46 |
6 |
7385 |
买入 |
| 09:36:28 |
5.46 |
17 |
7402 |
卖出 |
| 09:36:31 |
5.46 |
7 |
7409 |
卖出 |
| 09:36:34 |
5.46 |
13 |
7422 |
买入 |
| 09:36:37 |
5.46 |
26 |
7448 |
买入 |
| 09:36:40 |
5.46 |
8 |
7456 |
买入 |
| 09:36:43 |
5.46 |
10 |
7466 |
买入 |
| 09:36:46 |
5.46 |
16 |
7482 |
买入 |
| 09:36:49 |
5.46 |
16 |
7498 |
买入 |
| 09:36:52 |
5.45 |
22 |
7520 |
卖出 |
| 09:36:58 |
5.46 |
27 |
7547 |
卖出 |
| 09:37:04 |
5.46 |
11 |
7558 |
买入 |
| 09:37:07 |
5.46 |
7 |
7565 |
买入 |
| 09:37:10 |
5.46 |
47 |
7612 |
买入 |
| 09:37:13 |
5.46 |
4 |
7616 |
卖出 |
| 09:37:16 |
5.46 |
67 |
7683 |
卖出 |
| 09:37:19 |
5.46 |
17 |
7700 |
卖出 |
| 09:37:22 |
5.46 |
1 |
7701 |
卖出 |
| 09:37:25 |
5.46 |
2 |
7703 |
卖出 |
| 09:37:31 |
5.47 |
4 |
7707 |
买入 |
| 09:37:37 |
5.47 |
25 |
7732 |
买入 |
| 09:37:40 |
5.47 |
21 |
7753 |
买入 |
| 09:37:46 |
5.46 |
191 |
7944 |
卖出 |
| 09:37:49 |
5.46 |
3 |
7947 |
卖出 |
| 09:37:52 |
5.47 |
8 |
7955 |
买入 |
| 09:37:55 |
5.47 |
108 |
8063 |
买入 |
| 09:37:58 |
5.47 |
13 |
8076 |
买入 |
| 09:38:01 |
5.47 |
4 |
8080 |
买入 |
| 09:38:04 |
5.47 |
29 |
8109 |
买入 |
| 09:38:07 |
5.47 |
20 |
8129 |
买入 |
| 09:38:10 |
5.47 |
16 |
8145 |
买入 |
| 09:38:13 |
5.47 |
17 |
8162 |
买入 |
| 09:38:16 |
5.47 |
47 |
8209 |
买入 |
| 09:38:19 |
5.47 |
8 |
8217 |
买入 |
| 09:38:22 |
5.46 |
143 |
8360 |
卖出 |
| 09:38:25 |
5.47 |
52 |
8412 |
买入 |
| 09:38:28 |
5.47 |
14 |
8426 |
买入 |
| 09:38:31 |
5.47 |
20 |
8446 |
买入 |
| 09:38:34 |
5.46 |
43 |
8489 |
卖出 |
| 09:38:37 |
5.46 |
55 |
8544 |
卖出 |
| 09:38:40 |
5.47 |
25 |
8569 |
买入 |
| 09:38:43 |
5.47 |
10 |
8579 |
买入 |
| 09:38:46 |
5.47 |
12 |
8591 |
买入 |
| 09:38:49 |
5.47 |
7 |
8598 |
买入 |
| 09:38:55 |
5.47 |
14 |
8612 |
买入 |
| 09:38:58 |
5.47 |
8 |
8620 |
买入 |
| 09:39:01 |
5.47 |
2 |
8622 |
买入 |
| 09:39:04 |
5.47 |
7 |
8629 |
买入 |
| 09:39:07 |
5.47 |
101 |
8730 |
买入 |
| 09:39:10 |
5.47 |
16 |
8746 |
买入 |
| 09:39:13 |
5.47 |
6 |
8752 |
买入 |
| 09:39:19 |
5.47 |
14 |
8766 |
买入 |
| 09:39:22 |
5.47 |
65 |
8831 |
买入 |
| 09:39:25 |
5.46 |
68 |
8899 |
卖出 |
| 09:39:28 |
5.47 |
19 |
8918 |
买入 |
| 09:39:31 |
5.47 |
151 |
9069 |
卖出 |
| 09:39:37 |
5.47 |
3 |
9072 |
买入 |
| 09:39:49 |
5.47 |
19 |
9091 |
买入 |
| 09:39:52 |
5.46 |
34 |
9125 |
卖出 |
| 09:40:01 |
5.46 |
1 |
9126 |
卖出 |
| 09:40:04 |
5.46 |
19 |
9145 |
卖出 |
| 09:40:19 |
5.47 |
3 |
9148 |
买入 |
| 09:40:25 |
5.46 |
1 |
9149 |
卖出 |
| 09:40:28 |
5.47 |
4 |
9153 |
买入 |
| 09:40:31 |
5.47 |
58 |
9211 |
买入 |
| 09:40:34 |
5.47 |
52 |
9263 |
买入 |
| 09:40:49 |
5.47 |
45 |
9308 |
买入 |
| 09:40:52 |
5.47 |
8 |
9316 |
买入 |
| 09:40:55 |
5.47 |
19 |
9335 |
买入 |
| 09:40:58 |
5.47 |
27 |
9362 |
卖出 |
| 09:41:01 |
5.47 |
7 |
9369 |
买入 |
| 09:41:04 |
5.47 |
121 |
9490 |
买入 |
| 09:41:16 |
5.46 |
41 |
9531 |
卖出 |
| 09:41:19 |
5.47 |
2 |
9533 |
买入 |
| 09:41:22 |
5.47 |
3 |
9536 |
卖出 |
| 09:41:25 |
5.47 |
55 |
9591 |
卖出 |
| 09:41:28 |
5.47 |
12 |
9603 |
卖出 |
| 09:41:31 |
5.47 |
4 |
9607 |
卖出 |
| 09:41:34 |
5.47 |
3 |
9610 |
卖出 |
| 09:41:40 |
5.48 |
2 |
9612 |
买入 |
| 09:42:07 |
5.47 |
3 |
9615 |
卖出 |
| 09:42:25 |
5.48 |
26 |
9641 |
买入 |
| 09:42:28 |
5.48 |
13 |
9654 |
买入 |
| 09:42:31 |
5.48 |
6 |
9660 |
买入 |
| 09:42:37 |
5.48 |
1 |
9661 |
买入 |
| 09:42:49 |
5.47 |
56 |
9717 |
卖出 |
| 09:42:55 |
5.47 |
89 |
9806 |
卖出 |
| 09:43:01 |
5.47 |
53 |
9859 |
卖出 |
| 09:43:07 |
5.48 |
17 |
9876 |
买入 |
| 09:43:10 |
5.48 |
165 |
10041 |
买入 |
| 09:43:13 |
5.48 |
27 |
10068 |
买入 |
| 09:43:16 |
5.48 |
58 |
10126 |
买入 |
| 09:43:19 |
5.49 |
73 |
10199 |
买入 |
| 09:43:22 |
5.48 |
2 |
10201 |
卖出 |
| 09:43:25 |
5.48 |
25 |
10226 |
买入 |
| 09:43:28 |
5.48 |
4 |
10230 |
买入 |
| 09:43:34 |
5.48 |
30 |
10260 |
买入 |
| 09:43:40 |
5.49 |
10 |
10270 |
买入 |
| 09:43:46 |
5.48 |
3 |
10273 |
买入 |
| 09:43:52 |
5.48 |
12 |
10285 |
买入 |
| 09:43:55 |
5.49 |
23 |
10308 |
买入 |
| 09:43:58 |
5.48 |
5 |
10313 |
卖出 |
| 09:44:01 |
5.49 |
9 |
10322 |
买入 |
| 09:44:07 |
5.48 |
42 |
10364 |
买入 |
| 09:44:10 |
5.48 |
27 |
10391 |
买入 |
| 09:44:13 |
5.49 |
12 |
10403 |
买入 |
| 09:44:16 |
5.48 |
37 |
10440 |
卖出 |
| 09:44:19 |
5.48 |
9 |
10449 |
买入 |
| 09:44:22 |
5.47 |
217 |
10666 |
卖出 |
| 09:44:25 |
5.47 |
44 |
10710 |
卖出 |
| 09:44:28 |
5.47 |
61 |
10771 |
卖出 |
| 09:44:34 |
5.47 |
17 |
10788 |
卖出 |
| 09:44:37 |
5.47 |
28 |
10816 |
卖出 |
| 09:44:40 |
5.48 |
140 |
10956 |
买入 |
| 09:44:46 |
5.48 |
43 |
10999 |
买入 |
| 09:44:52 |
5.48 |
41 |
11040 |
买入 |
| 09:44:55 |
5.48 |
4 |
11044 |
买入 |
| 09:44:58 |
5.48 |
12 |
11056 |
买入 |
| 09:45:01 |
5.47 |
6 |
11062 |
卖出 |
| 09:45:04 |
5.48 |
20 |
11082 |
买入 |
| 09:45:07 |
5.47 |
1 |
11083 |
卖出 |
| 09:45:16 |
5.48 |
7 |
11090 |
买入 |
| 09:45:19 |
5.47 |
2 |
11092 |
卖出 |
| 09:45:25 |
5.48 |
11 |
11103 |
买入 |
| 09:45:31 |
5.48 |
4 |
11107 |
买入 |
| 09:45:34 |
5.48 |
20 |
11127 |
买入 |
| 09:45:37 |
5.48 |
6 |
11133 |
买入 |
| 09:45:40 |
5.48 |
6 |
11139 |
买入 |
| 09:45:46 |
5.48 |
18 |
11157 |
买入 |
| 09:45:49 |
5.48 |
97 |
11254 |
卖出 |
| 09:45:55 |
5.49 |
30 |
11284 |
买入 |
| 09:46:10 |
5.49 |
501 |
11785 |
买入 |
| 09:46:13 |
5.49 |
272 |
12057 |
买入 |
| 09:46:16 |
5.5 |
125 |
12182 |
买入 |
| 09:46:19 |
5.49 |
157 |
12339 |
卖出 |
| 09:46:22 |
5.5 |
68 |
12407 |
买入 |
| 09:46:28 |
5.5 |
13 |
12420 |
买入 |
| 09:46:40 |
5.49 |
10 |
12430 |
卖出 |
| 09:46:43 |
5.49 |
4 |
12434 |
买入 |
| 09:46:46 |
5.49 |
3 |
12437 |
买入 |
| 09:46:49 |
5.49 |
4 |
12441 |
卖出 |
| 09:46:52 |
5.49 |
37 |
12478 |
买入 |
| 09:46:58 |
5.49 |
6 |
12484 |
买入 |
| 09:47:37 |
5.49 |
1 |
12485 |
买入 |
| 09:47:52 |
5.49 |
6 |
12491 |
买入 |
| 09:47:58 |
5.49 |
22 |
12513 |
买入 |
| 09:48:10 |
5.49 |
1 |
12514 |
买入 |
| 09:48:28 |
5.48 |
22 |
12536 |
卖出 |
| 09:48:37 |
5.49 |
1 |
12537 |
买入 |
| 09:48:43 |
5.49 |
115 |
12652 |
买入 |
| 09:48:52 |
5.49 |
7 |
12659 |
买入 |
| 09:48:55 |
5.49 |
8 |
12667 |
买入 |
| 09:48:58 |
5.49 |
2 |
12669 |
买入 |
| 09:49:07 |
5.49 |
4 |
12673 |
买入 |
| 09:49:10 |
5.49 |
11 |
12684 |
买入 |
| 09:49:13 |
5.49 |
15 |
12699 |
买入 |
| 09:49:16 |
5.48 |
4 |
12703 |
卖出 |
| 09:49:22 |
5.49 |
5 |
12708 |
买入 |