鸿路钢构[002541]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
32.51 |
15 |
15 |
集合竞价 |
| 09:17:33 |
32.51 |
17 |
17 |
集合竞价 |
| 09:18:09 |
32.51 |
17 |
17 |
集合竞价 |
| 09:18:27 |
32.51 |
17 |
17 |
集合竞价 |
| 09:19:39 |
32.51 |
17 |
17 |
集合竞价 |
| 09:20:09 |
32.51 |
17 |
17 |
集合竞价 |
| 09:20:27 |
32.51 |
17 |
17 |
集合竞价 |
| 09:21:03 |
32.51 |
17 |
17 |
集合竞价 |
| 09:21:30 |
32.51 |
17 |
17 |
集合竞价 |
| 09:22:33 |
32.51 |
17 |
17 |
集合竞价 |
| 09:23:27 |
32.51 |
22 |
22 |
集合竞价 |
| 09:23:54 |
32.51 |
22 |
22 |
集合竞价 |
| 09:24:12 |
32.51 |
22 |
22 |
集合竞价 |
| 09:24:21 |
32.51 |
22 |
22 |
集合竞价 |
| 09:24:30 |
32.3 |
26 |
26 |
集合竞价 |
| 09:24:57 |
32.3 |
30 |
30 |
集合竞价 |
| 09:25:00 |
32.3 |
49 |
79 |
买入 |
| 09:30:00 |
32.2 |
32 |
111 |
卖出 |
| 09:30:03 |
32.22 |
61 |
172 |
买入 |
| 09:30:06 |
32.3 |
10 |
182 |
买入 |
| 09:30:09 |
32.22 |
15 |
197 |
卖出 |
| 09:30:12 |
32.23 |
6 |
203 |
卖出 |
| 09:30:15 |
32.23 |
2 |
205 |
卖出 |
| 09:30:18 |
32.29 |
1 |
206 |
买入 |
| 09:30:21 |
32.23 |
7 |
213 |
卖出 |
| 09:30:24 |
32.23 |
3 |
216 |
买入 |
| 09:30:27 |
32.3 |
38 |
254 |
买入 |
| 09:30:30 |
32.42 |
12 |
266 |
买入 |
| 09:30:33 |
32.3 |
13 |
279 |
卖出 |
| 09:30:36 |
32.3 |
1 |
280 |
买入 |
| 09:30:39 |
32.39 |
184 |
464 |
买入 |
| 09:30:42 |
32.39 |
9 |
473 |
买入 |
| 09:30:45 |
32.38 |
13 |
486 |
卖出 |
| 09:30:51 |
32.39 |
21 |
507 |
买入 |
| 09:30:54 |
32.42 |
11 |
518 |
买入 |
| 09:30:57 |
32.44 |
4 |
522 |
买入 |
| 09:31:00 |
32.44 |
10 |
532 |
买入 |
| 09:31:03 |
32.5 |
68 |
600 |
买入 |
| 09:31:06 |
32.5 |
8 |
608 |
买入 |
| 09:31:09 |
32.54 |
52 |
660 |
买入 |
| 09:31:12 |
32.54 |
16 |
676 |
卖出 |
| 09:31:15 |
32.54 |
3 |
679 |
卖出 |
| 09:31:18 |
32.59 |
49 |
728 |
买入 |
| 09:31:21 |
32.6 |
50 |
778 |
买入 |
| 09:31:24 |
32.5 |
2 |
780 |
卖出 |
| 09:31:27 |
32.5 |
68 |
848 |
买入 |
| 09:31:30 |
32.5 |
116 |
964 |
买入 |
| 09:31:33 |
32.54 |
25 |
989 |
买入 |
| 09:31:36 |
32.5 |
24 |
1013 |
卖出 |
| 09:31:39 |
32.49 |
158 |
1171 |
卖出 |
| 09:31:45 |
32.48 |
50 |
1221 |
卖出 |
| 09:31:48 |
32.6 |
74 |
1295 |
买入 |
| 09:31:51 |
32.5 |
6 |
1301 |
卖出 |
| 09:31:54 |
32.53 |
6 |
1307 |
买入 |
| 09:31:57 |
32.6 |
2 |
1309 |
买入 |
| 09:32:03 |
32.56 |
1 |
1310 |
买入 |
| 09:32:06 |
32.53 |
10 |
1320 |
卖出 |
| 09:32:09 |
32.53 |
32 |
1352 |
卖出 |
| 09:32:15 |
32.53 |
13 |
1365 |
卖出 |
| 09:32:18 |
32.52 |
1 |
1366 |
卖出 |
| 09:32:21 |
32.53 |
1 |
1367 |
买入 |
| 09:32:24 |
32.52 |
185 |
1552 |
卖出 |
| 09:32:27 |
32.53 |
23 |
1575 |
卖出 |
| 09:32:30 |
32.58 |
16 |
1591 |
买入 |
| 09:32:33 |
32.6 |
39 |
1630 |
买入 |
| 09:32:39 |
32.6 |
2 |
1632 |
卖出 |
| 09:32:42 |
32.6 |
1 |
1633 |
买入 |
| 09:32:45 |
32.6 |
1 |
1634 |
买入 |
| 09:32:48 |
32.59 |
5 |
1639 |
卖出 |
| 09:32:51 |
32.64 |
9 |
1648 |
买入 |
| 09:32:54 |
32.64 |
17 |
1665 |
买入 |
| 09:32:57 |
32.63 |
6 |
1671 |
卖出 |
| 09:33:00 |
32.64 |
13 |
1684 |
买入 |
| 09:33:03 |
32.53 |
13 |
1697 |
卖出 |
| 09:33:06 |
32.59 |
29 |
1726 |
买入 |
| 09:33:12 |
32.59 |
49 |
1775 |
买入 |
| 09:33:15 |
32.66 |
305 |
2080 |
买入 |
| 09:33:18 |
32.71 |
61 |
2141 |
买入 |
| 09:33:21 |
32.76 |
19 |
2160 |
买入 |
| 09:33:24 |
32.69 |
8 |
2168 |
卖出 |
| 09:33:27 |
32.7 |
12 |
2180 |
买入 |
| 09:33:30 |
32.67 |
4 |
2184 |
卖出 |
| 09:33:33 |
32.69 |
14 |
2198 |
买入 |
| 09:33:36 |
32.69 |
1 |
2199 |
买入 |
| 09:33:39 |
32.7 |
33 |
2232 |
买入 |
| 09:33:42 |
32.7 |
6 |
2238 |
卖出 |
| 09:33:45 |
32.72 |
6 |
2244 |
买入 |
| 09:33:48 |
32.7 |
3 |
2247 |
卖出 |
| 09:33:54 |
32.69 |
70 |
2317 |
卖出 |
| 09:33:57 |
32.68 |
23 |
2340 |
卖出 |
| 09:34:00 |
32.74 |
164 |
2504 |
买入 |
| 09:34:03 |
32.73 |
18 |
2522 |
卖出 |
| 09:34:09 |
32.73 |
8 |
2530 |
卖出 |
| 09:34:12 |
32.74 |
2 |
2532 |
买入 |
| 09:34:18 |
32.73 |
23 |
2555 |
卖出 |
| 09:34:21 |
32.73 |
43 |
2598 |
买入 |
| 09:34:24 |
32.75 |
136 |
2734 |
买入 |
| 09:34:27 |
32.76 |
67 |
2801 |
买入 |
| 09:34:33 |
32.74 |
2 |
2803 |
卖出 |
| 09:34:36 |
32.78 |
52 |
2855 |
买入 |
| 09:34:39 |
32.8 |
40 |
2895 |
买入 |
| 09:34:42 |
32.78 |
31 |
2926 |
卖出 |
| 09:34:45 |
32.78 |
80 |
3006 |
卖出 |
| 09:34:48 |
32.8 |
147 |
3153 |
买入 |
| 09:34:51 |
32.9 |
108 |
3261 |
买入 |
| 09:34:54 |
32.81 |
55 |
3316 |
卖出 |
| 09:34:57 |
32.85 |
34 |
3350 |
卖出 |
| 09:35:00 |
32.9 |
4 |
3354 |
买入 |
| 09:35:03 |
32.98 |
55 |
3409 |
买入 |
| 09:35:06 |
32.98 |
34 |
3443 |
买入 |
| 09:35:09 |
32.97 |
46 |
3489 |
卖出 |
| 09:35:12 |
32.97 |
39 |
3528 |
买入 |
| 09:35:15 |
32.97 |
14 |
3542 |
买入 |
| 09:35:18 |
32.98 |
7 |
3549 |
买入 |
| 09:35:21 |
33.02 |
243 |
3792 |
买入 |
| 09:35:24 |
33 |
36 |
3828 |
卖出 |
| 09:35:27 |
33.07 |
101 |
3929 |
买入 |
| 09:35:30 |
33.02 |
7 |
3936 |
买入 |
| 09:35:33 |
32.95 |
150 |
4086 |
卖出 |
| 09:35:36 |
32.99 |
2 |
4088 |
买入 |
| 09:35:39 |
32.99 |
48 |
4136 |
买入 |
| 09:35:42 |
33.02 |
32 |
4168 |
买入 |
| 09:35:45 |
33 |
30 |
4198 |
卖出 |
| 09:35:48 |
33.04 |
182 |
4380 |
买入 |
| 09:35:51 |
33.02 |
74 |
4454 |
卖出 |
| 09:35:54 |
33 |
2 |
4456 |
卖出 |
| 09:35:57 |
33 |
4 |
4460 |
买入 |
| 09:36:03 |
32.95 |
42 |
4502 |
卖出 |
| 09:36:06 |
32.99 |
8 |
4510 |
买入 |
| 09:36:09 |
32.94 |
28 |
4538 |
卖出 |
| 09:36:12 |
33 |
73 |
4611 |
买入 |
| 09:36:15 |
32.99 |
9 |
4620 |
卖出 |
| 09:36:18 |
33 |
1 |
4621 |
买入 |
| 09:36:24 |
32.95 |
10 |
4631 |
卖出 |
| 09:36:30 |
32.94 |
1 |
4632 |
卖出 |
| 09:36:33 |
32.95 |
2 |
4634 |
买入 |
| 09:36:36 |
32.95 |
28 |
4662 |
买入 |
| 09:36:39 |
32.93 |
66 |
4728 |
卖出 |
| 09:36:42 |
32.92 |
7 |
4735 |
卖出 |
| 09:36:45 |
32.88 |
10 |
4745 |
卖出 |
| 09:36:48 |
32.85 |
15 |
4760 |
卖出 |
| 09:36:51 |
32.86 |
6 |
4766 |
卖出 |
| 09:36:54 |
32.85 |
20 |
4786 |
卖出 |
| 09:36:57 |
32.86 |
45 |
4831 |
买入 |
| 09:37:00 |
32.86 |
39 |
4870 |
卖出 |
| 09:37:03 |
32.86 |
47 |
4917 |
买入 |
| 09:37:06 |
32.86 |
27 |
4944 |
买入 |
| 09:37:09 |
32.86 |
42 |
4986 |
卖出 |
| 09:37:12 |
32.85 |
18 |
5004 |
卖出 |
| 09:37:15 |
32.85 |
11 |
5015 |
买入 |
| 09:37:18 |
32.86 |
58 |
5073 |
买入 |
| 09:37:21 |
32.84 |
56 |
5129 |
卖出 |
| 09:37:27 |
32.84 |
5 |
5134 |
卖出 |
| 09:37:30 |
32.83 |
4 |
5138 |
卖出 |
| 09:37:33 |
32.81 |
64 |
5202 |
卖出 |
| 09:37:36 |
32.81 |
1 |
5203 |
卖出 |
| 09:37:42 |
32.81 |
74 |
5277 |
卖出 |
| 09:37:45 |
32.8 |
4 |
5281 |
卖出 |
| 09:37:48 |
32.8 |
21 |
5302 |
卖出 |
| 09:37:54 |
32.8 |
8 |
5310 |
卖出 |
| 09:37:57 |
32.8 |
13 |
5323 |
卖出 |
| 09:38:00 |
32.8 |
13 |
5336 |
卖出 |
| 09:38:03 |
32.8 |
196 |
5532 |
卖出 |
| 09:38:06 |
32.78 |
65 |
5597 |
卖出 |
| 09:38:09 |
32.78 |
4 |
5601 |
买入 |
| 09:38:12 |
32.8 |
166 |
5767 |
买入 |
| 09:38:15 |
32.86 |
7 |
5774 |
买入 |
| 09:38:18 |
32.8 |
9 |
5783 |
卖出 |
| 09:38:21 |
32.81 |
17 |
5800 |
买入 |
| 09:38:24 |
32.9 |
34 |
5834 |
买入 |
| 09:38:30 |
32.9 |
7 |
5841 |
卖出 |
| 09:38:33 |
32.9 |
22 |
5863 |
卖出 |
| 09:38:36 |
32.9 |
2 |
5865 |
卖出 |
| 09:38:42 |
32.9 |
3 |
5868 |
卖出 |
| 09:38:48 |
32.9 |
43 |
5911 |
卖出 |
| 09:38:51 |
32.9 |
55 |
5966 |
卖出 |
| 09:38:54 |
32.9 |
124 |
6090 |
卖出 |
| 09:39:00 |
32.88 |
1 |
6091 |
卖出 |
| 09:39:03 |
32.88 |
2 |
6093 |
买入 |
| 09:39:06 |
32.87 |
38 |
6131 |
卖出 |
| 09:39:09 |
32.91 |
77 |
6208 |
买入 |
| 09:39:12 |
32.93 |
24 |
6232 |
买入 |
| 09:39:15 |
32.9 |
14 |
6246 |
卖出 |
| 09:39:18 |
32.9 |
24 |
6270 |
卖出 |
| 09:39:21 |
32.96 |
57 |
6327 |
买入 |
| 09:39:24 |
32.96 |
9 |
6336 |
卖出 |
| 09:39:27 |
32.96 |
20 |
6356 |
卖出 |
| 09:39:30 |
32.97 |
10 |
6366 |
买入 |
| 09:39:33 |
32.99 |
38 |
6404 |
买入 |
| 09:39:36 |
33 |
102 |
6506 |
买入 |
| 09:39:39 |
33 |
66 |
6572 |
买入 |
| 09:39:42 |
32.99 |
34 |
6606 |
卖出 |
| 09:39:45 |
32.98 |
106 |
6712 |
卖出 |
| 09:39:48 |
32.97 |
24 |
6736 |
卖出 |
| 09:39:54 |
32.95 |
112 |
6848 |
卖出 |
| 09:40:00 |
32.96 |
13 |
6861 |
卖出 |
| 09:40:03 |
32.96 |
18 |
6879 |
卖出 |
| 09:40:06 |
32.96 |
25 |
6904 |
卖出 |
| 09:40:09 |
32.95 |
22 |
6926 |
卖出 |
| 09:40:12 |
32.96 |
7 |
6933 |
买入 |
| 09:40:15 |
32.98 |
48 |
6981 |
买入 |
| 09:40:18 |
32.96 |
55 |
7036 |
卖出 |
| 09:40:21 |
33.01 |
238 |
7274 |
买入 |
| 09:40:24 |
33.03 |
245 |
7519 |
买入 |
| 09:40:27 |
33.09 |
379 |
7898 |
买入 |
| 09:40:30 |
33.13 |
96 |
7994 |
买入 |
| 09:40:33 |
33.09 |
213 |
8207 |
卖出 |
| 09:40:36 |
33.15 |
83 |
8290 |
买入 |
| 09:40:39 |
33.21 |
220 |
8510 |
买入 |
| 09:40:42 |
33.22 |
11 |
8521 |
买入 |
| 09:40:45 |
33.25 |
21 |
8542 |
买入 |
| 09:40:48 |
33.26 |
10 |
8552 |
买入 |
| 09:40:51 |
33.28 |
52 |
8604 |
买入 |
| 09:40:54 |
33.29 |
130 |
8734 |
买入 |
| 09:40:57 |
33.26 |
1 |
8735 |
买入 |
| 09:41:00 |
33.3 |
126 |
8861 |
买入 |
| 09:41:03 |
33.28 |
19 |
8880 |
买入 |
| 09:41:06 |
33.23 |
31 |
8911 |
卖出 |
| 09:41:09 |
33.29 |
41 |
8952 |
买入 |
| 09:41:12 |
33.3 |
12 |
8964 |
买入 |
| 09:41:15 |
33.19 |
7 |
8971 |
卖出 |
| 09:41:18 |
33.26 |
42 |
9013 |
买入 |
| 09:41:21 |
33.28 |
53 |
9066 |
买入 |
| 09:41:24 |
33.19 |
11 |
9077 |
卖出 |
| 09:41:27 |
33.19 |
17 |
9094 |
买入 |
| 09:41:30 |
33.17 |
1 |
9095 |
卖出 |
| 09:41:33 |
33.16 |
21 |
9116 |
卖出 |
| 09:41:36 |
33.16 |
6 |
9122 |
卖出 |
| 09:41:39 |
33.16 |
9 |
9131 |
卖出 |
| 09:41:42 |
33.16 |
22 |
9153 |
卖出 |
| 09:41:45 |
33.15 |
33 |
9186 |
卖出 |
| 09:41:48 |
33.18 |
420 |
9606 |
买入 |
| 09:41:51 |
33.23 |
35 |
9641 |
买入 |
| 09:41:54 |
33.26 |
22 |
9663 |
买入 |
| 09:41:57 |
33.26 |
19 |
9682 |
卖出 |
| 09:42:00 |
33.21 |
34 |
9716 |
卖出 |
| 09:42:03 |
33.29 |
89 |
9805 |
买入 |
| 09:42:06 |
33.35 |
547 |
10352 |
买入 |
| 09:42:09 |
33.37 |
41 |
10393 |
买入 |
| 09:42:12 |
33.37 |
35 |
10428 |
买入 |
| 09:42:15 |
33.4 |
320 |
10748 |
买入 |
| 09:42:18 |
33.41 |
103 |
10851 |
买入 |
| 09:42:21 |
33.42 |
45 |
10896 |
买入 |
| 09:42:24 |
33.41 |
15 |
10911 |
卖出 |
| 09:42:27 |
33.43 |
49 |
10960 |
买入 |
| 09:42:30 |
33.43 |
39 |
10999 |
卖出 |
| 09:42:33 |
33.45 |
61 |
11060 |
买入 |
| 09:42:36 |
33.44 |
74 |
11134 |
卖出 |
| 09:42:39 |
33.48 |
36 |
11170 |
买入 |
| 09:42:42 |
33.48 |
7 |
11177 |
买入 |
| 09:42:45 |
33.48 |
17 |
11194 |
卖出 |
| 09:42:48 |
33.48 |
66 |
11260 |
卖出 |
| 09:42:51 |
33.48 |
76 |
11336 |
卖出 |
| 09:42:54 |
33.43 |
132 |
11468 |
卖出 |
| 09:42:57 |
33.4 |
178 |
11646 |
卖出 |
| 09:43:00 |
33.35 |
8 |
11654 |
卖出 |
| 09:43:03 |
33.32 |
2 |
11656 |
买入 |
| 09:43:06 |
33.32 |
86 |
11742 |
买入 |
| 09:43:09 |
33.29 |
46 |
11788 |
卖出 |
| 09:43:12 |
33.32 |
144 |
11932 |
买入 |
| 09:43:15 |
33.29 |
77 |
12009 |
卖出 |
| 09:43:18 |
33.3 |
54 |
12063 |
买入 |
| 09:43:21 |
33.3 |
21 |
12084 |
卖出 |
| 09:43:24 |
33.29 |
30 |
12114 |
卖出 |
| 09:43:27 |
33.27 |
82 |
12196 |
卖出 |
| 09:43:30 |
33.16 |
24 |
12220 |
卖出 |
| 09:43:33 |
33.29 |
22 |
12242 |
买入 |
| 09:43:36 |
33.3 |
12 |
12254 |
买入 |
| 09:43:39 |
33.35 |
18 |
12272 |
买入 |
| 09:43:42 |
33.35 |
27 |
12299 |
买入 |
| 09:43:45 |
33.36 |
14 |
12313 |
买入 |
| 09:43:48 |
33.38 |
13 |
12326 |
买入 |
| 09:43:51 |
33.37 |
1 |
12327 |
卖出 |
| 09:43:54 |
33.35 |
14 |
12341 |
卖出 |
| 09:43:57 |
33.33 |
35 |
12376 |
卖出 |
| 09:44:00 |
33.37 |
7 |
12383 |
买入 |
| 09:44:03 |
33.37 |
92 |
12475 |
买入 |
| 09:44:06 |
33.29 |
64 |
12539 |
卖出 |
| 09:44:09 |
33.3 |
30 |
12569 |
卖出 |
| 09:44:12 |
33.3 |
15 |
12584 |
卖出 |
| 09:44:15 |
33.3 |
2 |
12586 |
卖出 |
| 09:44:18 |
33.3 |
77 |
12663 |
卖出 |
| 09:44:21 |
33.29 |
45 |
12708 |
卖出 |
| 09:44:24 |
33.3 |
25 |
12733 |
卖出 |
| 09:44:27 |
33.29 |
30 |
12763 |
卖出 |
| 09:44:30 |
33.3 |
57 |
12820 |
买入 |
| 09:44:33 |
33.25 |
60 |
12880 |
卖出 |
| 09:44:36 |
33.28 |
22 |
12902 |
买入 |
| 09:44:39 |
33.25 |
86 |
12988 |
卖出 |
| 09:44:42 |
33.3 |
49 |
13037 |
买入 |
| 09:44:45 |
33.3 |
189 |
13226 |
卖出 |
| 09:44:48 |
33.2 |
84 |
13310 |
卖出 |
| 09:44:51 |
33.31 |
54 |
13364 |
买入 |
| 09:44:54 |
33.35 |
76 |
13440 |
买入 |
| 09:44:57 |
33.35 |
2 |
13442 |
卖出 |
| 09:45:00 |
33.3 |
15 |
13457 |
卖出 |
| 09:45:03 |
33.36 |
152 |
13609 |
买入 |
| 09:45:06 |
33.31 |
15 |
13624 |
卖出 |
| 09:45:09 |
33.31 |
6 |
13630 |
买入 |
| 09:45:12 |
33.31 |
2 |
13632 |
买入 |