路畅科技[002813]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
29.7 |
1 |
1 |
集合竞价 |
| 09:15:09 |
29.69 |
1 |
1 |
集合竞价 |
| 09:16:12 |
29.69 |
1 |
1 |
集合竞价 |
| 09:17:33 |
29.5 |
4 |
4 |
集合竞价 |
| 09:17:42 |
29.5 |
6 |
6 |
集合竞价 |
| 09:18:09 |
29.5 |
6 |
6 |
集合竞价 |
| 09:18:18 |
29.5 |
6 |
6 |
集合竞价 |
| 09:18:36 |
29.48 |
9 |
9 |
集合竞价 |
| 09:18:54 |
29.4 |
20 |
20 |
集合竞价 |
| 09:19:03 |
29.3 |
17 |
17 |
集合竞价 |
| 09:19:12 |
29.21 |
26 |
26 |
集合竞价 |
| 09:19:21 |
29.21 |
26 |
26 |
集合竞价 |
| 09:19:48 |
29.3 |
26 |
26 |
集合竞价 |
| 09:19:57 |
29.21 |
79 |
79 |
集合竞价 |
| 09:20:00 |
29.21 |
83 |
83 |
集合竞价 |
| 09:20:09 |
29.21 |
83 |
83 |
集合竞价 |
| 09:20:18 |
29.21 |
85 |
85 |
集合竞价 |
| 09:20:27 |
29.21 |
85 |
85 |
集合竞价 |
| 09:20:45 |
29.21 |
85 |
85 |
集合竞价 |
| 09:21:03 |
29.21 |
86 |
86 |
集合竞价 |
| 09:21:21 |
29.21 |
96 |
96 |
集合竞价 |
| 09:21:57 |
29.21 |
96 |
96 |
集合竞价 |
| 09:22:15 |
29.21 |
97 |
97 |
集合竞价 |
| 09:22:24 |
29.21 |
112 |
112 |
集合竞价 |
| 09:22:33 |
29.21 |
114 |
114 |
集合竞价 |
| 09:22:42 |
29.21 |
116 |
116 |
集合竞价 |
| 09:22:51 |
29.21 |
159 |
159 |
集合竞价 |
| 09:23:00 |
29.21 |
163 |
163 |
集合竞价 |
| 09:23:09 |
29.21 |
179 |
179 |
集合竞价 |
| 09:23:18 |
29.21 |
209 |
209 |
集合竞价 |
| 09:23:27 |
29.21 |
226 |
226 |
集合竞价 |
| 09:23:36 |
29.21 |
260 |
260 |
集合竞价 |
| 09:23:54 |
29.21 |
268 |
268 |
集合竞价 |
| 09:24:03 |
29.21 |
285 |
285 |
集合竞价 |
| 09:24:12 |
29.21 |
325 |
325 |
集合竞价 |
| 09:24:21 |
29.21 |
372 |
372 |
集合竞价 |
| 09:24:30 |
29.21 |
379 |
379 |
集合竞价 |
| 09:24:39 |
29.21 |
388 |
388 |
集合竞价 |
| 09:24:48 |
29.21 |
414 |
414 |
集合竞价 |
| 09:24:57 |
29.54 |
518 |
518 |
集合竞价 |
| 09:25:00 |
29.56 |
560 |
1078 |
卖出 |
| 09:30:00 |
29.7 |
243 |
1321 |
买入 |
| 09:30:03 |
29.58 |
177 |
1498 |
卖出 |
| 09:30:06 |
29.66 |
137 |
1635 |
买入 |
| 09:30:09 |
29.66 |
30 |
1665 |
卖出 |
| 09:30:12 |
29.66 |
41 |
1706 |
卖出 |
| 09:30:15 |
29.66 |
2 |
1708 |
卖出 |
| 09:30:18 |
29.66 |
71 |
1779 |
卖出 |
| 09:30:21 |
29.66 |
10 |
1789 |
卖出 |
| 09:30:27 |
29.6 |
23 |
1812 |
卖出 |
| 09:30:30 |
29.66 |
7 |
1819 |
买入 |
| 09:30:33 |
29.59 |
10 |
1829 |
卖出 |
| 09:30:36 |
29.59 |
59 |
1888 |
卖出 |
| 09:30:39 |
29.59 |
10 |
1898 |
卖出 |
| 09:30:45 |
29.5 |
54 |
1952 |
卖出 |
| 09:30:48 |
29.48 |
55 |
2007 |
卖出 |
| 09:30:51 |
29.48 |
1 |
2008 |
卖出 |
| 09:30:54 |
29.44 |
35 |
2043 |
卖出 |
| 09:30:57 |
29.45 |
4 |
2047 |
买入 |
| 09:31:00 |
29.45 |
50 |
2097 |
买入 |
| 09:31:03 |
29.42 |
32 |
2129 |
买入 |
| 09:31:06 |
29.42 |
190 |
2319 |
卖出 |
| 09:31:09 |
29.42 |
71 |
2390 |
卖出 |
| 09:31:15 |
29.4 |
89 |
2479 |
卖出 |
| 09:31:18 |
29.55 |
16 |
2495 |
买入 |
| 09:31:21 |
29.64 |
30 |
2525 |
买入 |
| 09:31:24 |
29.57 |
10 |
2535 |
卖出 |
| 09:31:27 |
29.62 |
3 |
2538 |
买入 |
| 09:31:30 |
29.65 |
16 |
2554 |
买入 |
| 09:31:33 |
29.65 |
2 |
2556 |
买入 |
| 09:31:36 |
29.65 |
16 |
2572 |
买入 |
| 09:31:39 |
29.65 |
8 |
2580 |
买入 |
| 09:31:42 |
29.65 |
25 |
2605 |
买入 |
| 09:31:45 |
29.7 |
24 |
2629 |
买入 |
| 09:31:48 |
29.74 |
2 |
2631 |
买入 |
| 09:31:54 |
29.79 |
9 |
2640 |
买入 |
| 09:31:57 |
29.74 |
33 |
2673 |
卖出 |
| 09:32:00 |
29.81 |
28 |
2701 |
买入 |
| 09:32:03 |
29.81 |
63 |
2764 |
卖出 |
| 09:32:06 |
29.81 |
37 |
2801 |
卖出 |
| 09:32:09 |
29.82 |
9 |
2810 |
买入 |
| 09:32:12 |
29.81 |
53 |
2863 |
卖出 |
| 09:32:15 |
29.71 |
71 |
2934 |
卖出 |
| 09:32:18 |
29.81 |
35 |
2969 |
买入 |
| 09:32:21 |
29.78 |
5 |
2974 |
卖出 |
| 09:32:24 |
29.76 |
3 |
2977 |
卖出 |
| 09:32:27 |
29.75 |
9 |
2986 |
卖出 |
| 09:32:30 |
29.72 |
49 |
3035 |
卖出 |
| 09:32:33 |
29.71 |
39 |
3074 |
卖出 |
| 09:32:36 |
29.7 |
128 |
3202 |
卖出 |
| 09:32:39 |
29.7 |
12 |
3214 |
卖出 |
| 09:32:42 |
29.7 |
6 |
3220 |
卖出 |
| 09:32:45 |
29.7 |
36 |
3256 |
卖出 |
| 09:32:48 |
29.71 |
13 |
3269 |
买入 |
| 09:32:51 |
29.66 |
7 |
3276 |
卖出 |
| 09:32:54 |
29.66 |
10 |
3286 |
卖出 |
| 09:32:57 |
29.66 |
11 |
3297 |
买入 |
| 09:33:00 |
29.65 |
19 |
3316 |
卖出 |
| 09:33:03 |
29.65 |
105 |
3421 |
买入 |
| 09:33:06 |
29.67 |
35 |
3456 |
买入 |
| 09:33:09 |
29.65 |
51 |
3507 |
卖出 |
| 09:33:12 |
29.71 |
67 |
3574 |
买入 |
| 09:33:15 |
29.76 |
27 |
3601 |
买入 |
| 09:33:18 |
29.79 |
4 |
3605 |
买入 |
| 09:33:21 |
29.8 |
57 |
3662 |
买入 |
| 09:33:24 |
29.8 |
1 |
3663 |
买入 |
| 09:33:27 |
29.8 |
7 |
3670 |
买入 |
| 09:33:30 |
29.79 |
2 |
3672 |
卖出 |
| 09:33:33 |
29.83 |
13 |
3685 |
买入 |
| 09:33:36 |
29.83 |
8 |
3693 |
买入 |
| 09:33:39 |
29.82 |
5 |
3698 |
卖出 |
| 09:33:42 |
29.84 |
65 |
3763 |
买入 |
| 09:33:45 |
29.85 |
10 |
3773 |
买入 |
| 09:33:48 |
29.83 |
51 |
3824 |
卖出 |
| 09:33:51 |
29.9 |
142 |
3966 |
买入 |
| 09:33:54 |
29.86 |
21 |
3987 |
卖出 |
| 09:33:57 |
29.91 |
39 |
4026 |
买入 |
| 09:34:03 |
29.95 |
38 |
4064 |
买入 |
| 09:34:06 |
29.9 |
24 |
4088 |
卖出 |
| 09:34:09 |
29.98 |
73 |
4161 |
买入 |
| 09:34:12 |
29.95 |
68 |
4229 |
卖出 |
| 09:34:15 |
29.95 |
164 |
4393 |
卖出 |
| 09:34:18 |
29.91 |
216 |
4609 |
卖出 |
| 09:34:21 |
29.9 |
108 |
4717 |
卖出 |
| 09:34:24 |
29.95 |
146 |
4863 |
买入 |
| 09:34:27 |
29.93 |
2 |
4865 |
卖出 |
| 09:34:30 |
29.89 |
171 |
5036 |
卖出 |
| 09:34:33 |
29.95 |
27 |
5063 |
买入 |
| 09:34:36 |
29.95 |
67 |
5130 |
卖出 |
| 09:34:39 |
29.94 |
16 |
5146 |
卖出 |
| 09:34:42 |
29.9 |
18 |
5164 |
卖出 |
| 09:34:45 |
29.93 |
53 |
5217 |
买入 |
| 09:34:48 |
29.93 |
20 |
5237 |
买入 |
| 09:34:51 |
29.9 |
48 |
5285 |
卖出 |
| 09:34:54 |
29.91 |
7 |
5292 |
买入 |
| 09:34:57 |
29.91 |
5 |
5297 |
卖出 |
| 09:35:00 |
29.92 |
178 |
5475 |
买入 |
| 09:35:03 |
29.89 |
2 |
5477 |
卖出 |
| 09:35:06 |
29.86 |
60 |
5537 |
卖出 |
| 09:35:09 |
29.85 |
54 |
5591 |
卖出 |
| 09:35:12 |
29.86 |
157 |
5748 |
买入 |
| 09:35:15 |
29.95 |
258 |
6006 |
买入 |
| 09:35:18 |
30.03 |
266 |
6272 |
买入 |
| 09:35:21 |
30.05 |
37 |
6309 |
买入 |
| 09:35:24 |
30.1 |
193 |
6502 |
买入 |
| 09:35:27 |
30.15 |
60 |
6562 |
买入 |
| 09:35:30 |
30.21 |
117 |
6679 |
买入 |
| 09:35:33 |
30.3 |
40 |
6719 |
买入 |
| 09:35:36 |
30.25 |
29 |
6748 |
卖出 |
| 09:35:39 |
30.34 |
30 |
6778 |
买入 |
| 09:35:42 |
30.3 |
146 |
6924 |
卖出 |
| 09:35:45 |
30.3 |
102 |
7026 |
买入 |
| 09:35:48 |
30.3 |
63 |
7089 |
买入 |
| 09:35:51 |
30.25 |
47 |
7136 |
卖出 |
| 09:35:54 |
30.27 |
81 |
7217 |
买入 |
| 09:35:57 |
30.17 |
49 |
7266 |
卖出 |
| 09:36:00 |
30.28 |
243 |
7509 |
买入 |
| 09:36:03 |
30.32 |
45 |
7554 |
买入 |
| 09:36:06 |
30.33 |
54 |
7608 |
买入 |
| 09:36:09 |
30.43 |
181 |
7789 |
买入 |
| 09:36:12 |
30.38 |
298 |
8087 |
卖出 |
| 09:36:15 |
30.45 |
106 |
8193 |
买入 |
| 09:36:18 |
30.48 |
120 |
8313 |
买入 |
| 09:36:21 |
30.49 |
136 |
8449 |
买入 |
| 09:36:24 |
30.48 |
99 |
8548 |
卖出 |
| 09:36:27 |
30.46 |
70 |
8618 |
卖出 |
| 09:36:30 |
30.45 |
98 |
8716 |
卖出 |
| 09:36:33 |
30.44 |
10 |
8726 |
卖出 |
| 09:36:36 |
30.38 |
54 |
8780 |
卖出 |
| 09:36:39 |
30.43 |
101 |
8881 |
买入 |
| 09:36:42 |
30.38 |
166 |
9047 |
卖出 |
| 09:36:45 |
30.38 |
32 |
9079 |
买入 |
| 09:36:48 |
30.31 |
50 |
9129 |
卖出 |
| 09:36:51 |
30.38 |
22 |
9151 |
买入 |
| 09:36:54 |
30.31 |
39 |
9190 |
卖出 |
| 09:36:57 |
30.38 |
12 |
9202 |
买入 |
| 09:37:03 |
30.33 |
101 |
9303 |
卖出 |
| 09:37:06 |
30.36 |
50 |
9353 |
买入 |
| 09:37:09 |
30.32 |
77 |
9430 |
卖出 |
| 09:37:12 |
30.32 |
8 |
9438 |
买入 |
| 09:37:15 |
30.31 |
2 |
9440 |
卖出 |
| 09:37:18 |
30.3 |
33 |
9473 |
卖出 |
| 09:37:21 |
30.3 |
29 |
9502 |
卖出 |
| 09:37:24 |
30.3 |
57 |
9559 |
买入 |
| 09:37:27 |
30.32 |
60 |
9619 |
买入 |
| 09:37:30 |
30.3 |
44 |
9663 |
卖出 |
| 09:37:33 |
30.29 |
21 |
9684 |
卖出 |
| 09:37:36 |
30.28 |
8 |
9692 |
卖出 |
| 09:37:39 |
30.28 |
18 |
9710 |
买入 |
| 09:37:42 |
30.27 |
44 |
9754 |
卖出 |
| 09:37:45 |
30.27 |
25 |
9779 |
卖出 |
| 09:37:48 |
30.2 |
50 |
9829 |
卖出 |
| 09:37:51 |
30.25 |
1 |
9830 |
买入 |
| 09:37:54 |
30.2 |
1 |
9831 |
卖出 |
| 09:37:57 |
30.2 |
1 |
9832 |
卖出 |
| 09:38:00 |
30.2 |
27 |
9859 |
卖出 |
| 09:38:03 |
30.2 |
31 |
9890 |
买入 |
| 09:38:06 |
30.27 |
220 |
10110 |
买入 |
| 09:38:09 |
30.21 |
64 |
10174 |
卖出 |
| 09:38:12 |
30.28 |
42 |
10216 |
买入 |
| 09:38:15 |
30.26 |
8 |
10224 |
卖出 |
| 09:38:18 |
30.22 |
9 |
10233 |
卖出 |
| 09:38:21 |
30.28 |
98 |
10331 |
买入 |
| 09:38:24 |
30.29 |
40 |
10371 |
买入 |
| 09:38:27 |
30.3 |
126 |
10497 |
买入 |
| 09:38:30 |
30.29 |
97 |
10594 |
卖出 |
| 09:38:36 |
30.35 |
71 |
10665 |
买入 |
| 09:38:39 |
30.35 |
34 |
10699 |
卖出 |
| 09:38:42 |
30.36 |
20 |
10719 |
买入 |
| 09:38:45 |
30.35 |
22 |
10741 |
卖出 |
| 09:38:48 |
30.34 |
6 |
10747 |
买入 |
| 09:38:51 |
30.3 |
41 |
10788 |
卖出 |
| 09:38:54 |
30.3 |
26 |
10814 |
卖出 |
| 09:38:57 |
30.31 |
58 |
10872 |
买入 |
| 09:39:00 |
30.3 |
42 |
10914 |
卖出 |
| 09:39:03 |
30.3 |
213 |
11127 |
买入 |
| 09:39:06 |
30.23 |
13 |
11140 |
卖出 |
| 09:39:09 |
30.25 |
13 |
11153 |
买入 |
| 09:39:12 |
30.23 |
36 |
11189 |
卖出 |
| 09:39:15 |
30.23 |
12 |
11201 |
买入 |
| 09:39:18 |
30.22 |
30 |
11231 |
卖出 |
| 09:39:21 |
30.23 |
39 |
11270 |
买入 |
| 09:39:24 |
30.21 |
13 |
11283 |
卖出 |
| 09:39:27 |
30.21 |
55 |
11338 |
买入 |
| 09:39:30 |
30.21 |
5 |
11343 |
买入 |
| 09:39:33 |
30.09 |
5 |
11348 |
卖出 |
| 09:39:39 |
30.09 |
1 |
11349 |
卖出 |
| 09:39:42 |
30.08 |
16 |
11365 |
卖出 |
| 09:39:45 |
30.06 |
70 |
11435 |
卖出 |
| 09:39:48 |
30.07 |
11 |
11446 |
卖出 |
| 09:39:51 |
30.07 |
6 |
11452 |
买入 |
| 09:39:54 |
30.04 |
25 |
11477 |
卖出 |
| 09:39:57 |
30.08 |
119 |
11596 |
买入 |
| 09:40:00 |
30.08 |
13 |
11609 |
买入 |
| 09:40:03 |
30.12 |
67 |
11676 |
买入 |
| 09:40:06 |
30.08 |
26 |
11702 |
卖出 |
| 09:40:09 |
30.14 |
7 |
11709 |
买入 |
| 09:40:12 |
30.14 |
6 |
11715 |
卖出 |
| 09:40:15 |
30.12 |
11 |
11726 |
卖出 |
| 09:40:18 |
30.2 |
5 |
11731 |
买入 |
| 09:40:21 |
30.12 |
6 |
11737 |
卖出 |
| 09:40:24 |
30.1 |
2 |
11739 |
卖出 |
| 09:40:30 |
30.11 |
11 |
11750 |
买入 |
| 09:40:33 |
30.1 |
9 |
11759 |
卖出 |
| 09:40:36 |
30.11 |
18 |
11777 |
买入 |
| 09:40:42 |
30.13 |
48 |
11825 |
买入 |
| 09:40:45 |
30.1 |
60 |
11885 |
卖出 |
| 09:40:48 |
30.1 |
4 |
11889 |
买入 |
| 09:40:54 |
30.09 |
11 |
11900 |
卖出 |
| 09:40:57 |
30.08 |
122 |
12022 |
卖出 |
| 09:41:00 |
30.1 |
19 |
12041 |
买入 |
| 09:41:03 |
30.1 |
15 |
12056 |
卖出 |
| 09:41:06 |
30.1 |
16 |
12072 |
卖出 |
| 09:41:09 |
30.1 |
4 |
12076 |
卖出 |
| 09:41:12 |
30.12 |
62 |
12138 |
买入 |
| 09:41:15 |
30.12 |
29 |
12167 |
卖出 |
| 09:41:18 |
30.12 |
3 |
12170 |
卖出 |
| 09:41:21 |
30.17 |
9 |
12179 |
买入 |
| 09:41:24 |
30.12 |
6 |
12185 |
卖出 |
| 09:41:27 |
30.13 |
2 |
12187 |
卖出 |
| 09:41:33 |
30.1 |
7 |
12194 |
卖出 |
| 09:41:39 |
30.09 |
7 |
12201 |
卖出 |
| 09:41:42 |
30.09 |
1 |
12202 |
卖出 |
| 09:41:45 |
30.09 |
3 |
12205 |
买入 |
| 09:41:48 |
30.04 |
33 |
12238 |
卖出 |
| 09:41:51 |
30.04 |
30 |
12268 |
买入 |
| 09:42:00 |
30.01 |
18 |
12286 |
卖出 |
| 09:42:03 |
30 |
108 |
12394 |
卖出 |
| 09:42:06 |
29.99 |
25 |
12419 |
卖出 |
| 09:42:09 |
30 |
9 |
12428 |
买入 |
| 09:42:15 |
29.95 |
10 |
12438 |
卖出 |
| 09:42:18 |
29.99 |
2 |
12440 |
买入 |
| 09:42:21 |
29.93 |
34 |
12474 |
卖出 |
| 09:42:24 |
29.95 |
22 |
12496 |
买入 |
| 09:42:30 |
29.93 |
15 |
12511 |
卖出 |
| 09:42:33 |
29.92 |
3 |
12514 |
卖出 |
| 09:42:36 |
29.9 |
27 |
12541 |
卖出 |
| 09:42:39 |
29.9 |
21 |
12562 |
卖出 |
| 09:42:42 |
29.89 |
27 |
12589 |
卖出 |
| 09:42:45 |
29.89 |
3 |
12592 |
卖出 |
| 09:42:48 |
29.89 |
1 |
12593 |
买入 |
| 09:42:51 |
29.89 |
33 |
12626 |
买入 |
| 09:42:54 |
29.89 |
67 |
12693 |
买入 |
| 09:42:57 |
29.88 |
99 |
12792 |
买入 |
| 09:43:00 |
29.85 |
40 |
12832 |
卖出 |
| 09:43:03 |
29.8 |
66 |
12898 |
卖出 |
| 09:43:06 |
29.85 |
35 |
12933 |
买入 |
| 09:43:09 |
29.81 |
17 |
12950 |
卖出 |
| 09:43:12 |
29.85 |
3 |
12953 |
买入 |
| 09:43:15 |
29.85 |
2 |
12955 |
买入 |
| 09:43:18 |
29.85 |
5 |
12960 |
买入 |
| 09:43:21 |
29.85 |
2 |
12962 |
卖出 |
| 09:43:24 |
29.88 |
11 |
12973 |
买入 |
| 09:43:27 |
29.85 |
16 |
12989 |
卖出 |
| 09:43:30 |
29.89 |
1 |
12990 |
买入 |
| 09:43:33 |
29.89 |
2 |
12992 |
卖出 |
| 09:43:36 |
29.89 |
4 |
12996 |
买入 |
| 09:43:39 |
29.92 |
4 |
13000 |
买入 |
| 09:43:42 |
29.88 |
53 |
13053 |
卖出 |
| 09:43:45 |
29.88 |
4 |
13057 |
买入 |