山东高速[600350]2022-06-29交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:01 |
5.29 |
1 |
1 |
集合竞价 |
09:15:04 |
5.29 |
2 |
2 |
集合竞价 |
09:15:07 |
5.29 |
3 |
3 |
集合竞价 |
09:16:40 |
5.29 |
3 |
3 |
集合竞价 |
09:16:58 |
5.29 |
3 |
3 |
集合竞价 |
09:17:31 |
5.29 |
3 |
3 |
集合竞价 |
09:18:52 |
5.29 |
4 |
4 |
集合竞价 |
09:18:55 |
5.29 |
4 |
4 |
集合竞价 |
09:19:25 |
5.29 |
4 |
4 |
集合竞价 |
09:20:28 |
5.29 |
5 |
5 |
集合竞价 |
09:21:01 |
5.29 |
5 |
5 |
集合竞价 |
09:21:58 |
5.29 |
5 |
5 |
集合竞价 |
09:22:34 |
5.29 |
5 |
5 |
集合竞价 |
09:23:16 |
5.29 |
5 |
5 |
集合竞价 |
09:23:25 |
5.29 |
5 |
5 |
集合竞价 |
09:23:40 |
5.29 |
5 |
5 |
集合竞价 |
09:24:19 |
5.28 |
5 |
5 |
集合竞价 |
09:24:55 |
5.27 |
133 |
133 |
集合竞价 |
09:24:58 |
5.27 |
156 |
156 |
集合竞价 |
09:25:01 |
5.27 |
157 |
157 |
集合竞价 |
09:25:06 |
5.27 |
157 |
314 |
卖出 |
09:30:04 |
5.27 |
49 |
363 |
卖出 |
09:30:07 |
5.28 |
87 |
450 |
买入 |
09:30:10 |
5.28 |
50 |
500 |
买入 |
09:30:13 |
5.29 |
85 |
585 |
买入 |
09:30:16 |
5.29 |
235 |
820 |
买入 |
09:30:19 |
5.29 |
289 |
1109 |
买入 |
09:30:22 |
5.29 |
88 |
1197 |
买入 |
09:30:25 |
5.29 |
90 |
1287 |
买入 |
09:30:28 |
5.29 |
76 |
1363 |
买入 |
09:30:31 |
5.28 |
216 |
1579 |
卖出 |
09:30:34 |
5.3 |
241 |
1820 |
买入 |
09:30:37 |
5.3 |
10 |
1830 |
买入 |
09:30:40 |
5.3 |
2 |
1832 |
买入 |
09:30:43 |
5.3 |
69 |
1901 |
买入 |
09:30:52 |
5.3 |
3 |
1904 |
买入 |
09:30:55 |
5.3 |
1 |
1905 |
买入 |
09:31:01 |
5.3 |
3 |
1908 |
买入 |
09:31:04 |
5.29 |
314 |
2222 |
卖出 |
09:31:07 |
5.29 |
21 |
2243 |
卖出 |
09:31:10 |
5.3 |
146 |
2389 |
买入 |
09:31:13 |
5.3 |
53 |
2442 |
买入 |
09:31:16 |
5.3 |
1 |
2443 |
买入 |
09:31:19 |
5.3 |
17 |
2460 |
买入 |
09:31:22 |
5.3 |
2 |
2462 |
买入 |
09:31:28 |
5.3 |
10 |
2472 |
买入 |
09:31:34 |
5.3 |
1 |
2473 |
买入 |
09:31:37 |
5.3 |
106 |
2579 |
买入 |
09:31:40 |
5.29 |
6 |
2585 |
卖出 |
09:31:43 |
5.3 |
5 |
2590 |
买入 |
09:31:46 |
5.3 |
23 |
2613 |
买入 |
09:31:49 |
5.3 |
171 |
2784 |
买入 |
09:31:52 |
5.3 |
22 |
2806 |
买入 |
09:31:58 |
5.3 |
5 |
2811 |
买入 |
09:32:01 |
5.3 |
175 |
2986 |
买入 |
09:32:04 |
5.29 |
20 |
3006 |
卖出 |
09:32:10 |
5.29 |
267 |
3273 |
卖出 |
09:32:13 |
5.3 |
28 |
3301 |
买入 |
09:32:16 |
5.31 |
170 |
3471 |
买入 |
09:32:19 |
5.31 |
775 |
4246 |
买入 |
09:32:22 |
5.32 |
770 |
5016 |
买入 |
09:32:25 |
5.32 |
8 |
5024 |
买入 |
09:32:28 |
5.32 |
15 |
5039 |
买入 |
09:32:31 |
5.32 |
711 |
5750 |
买入 |
09:32:34 |
5.32 |
22 |
5772 |
买入 |
09:32:37 |
5.32 |
128 |
5900 |
买入 |
09:32:40 |
5.32 |
70 |
5970 |
买入 |
09:32:43 |
5.32 |
1 |
5971 |
买入 |
09:32:46 |
5.32 |
18 |
5989 |
买入 |
09:32:49 |
5.32 |
1 |
5990 |
买入 |
09:32:52 |
5.31 |
1 |
5991 |
卖出 |
09:32:58 |
5.31 |
25 |
6016 |
卖出 |
09:33:01 |
5.31 |
134 |
6150 |
卖出 |
09:33:07 |
5.3 |
4 |
6154 |
卖出 |
09:33:10 |
5.31 |
331 |
6485 |
买入 |
09:33:13 |
5.31 |
104 |
6589 |
买入 |
09:33:19 |
5.32 |
88 |
6677 |
买入 |
09:33:22 |
5.32 |
89 |
6766 |
买入 |
09:33:25 |
5.32 |
18 |
6784 |
买入 |
09:33:28 |
5.32 |
5 |
6789 |
买入 |
09:33:31 |
5.32 |
1 |
6790 |
买入 |
09:33:37 |
5.32 |
1 |
6791 |
买入 |
09:33:40 |
5.32 |
5 |
6796 |
买入 |
09:33:43 |
5.31 |
106 |
6902 |
卖出 |
09:33:49 |
5.31 |
44 |
6946 |
卖出 |
09:33:52 |
5.3 |
150 |
7096 |
卖出 |
09:33:55 |
5.31 |
5 |
7101 |
买入 |
09:33:58 |
5.3 |
7 |
7108 |
卖出 |
09:34:01 |
5.32 |
20 |
7128 |
买入 |
09:34:04 |
5.32 |
2 |
7130 |
买入 |
09:34:07 |
5.31 |
57 |
7187 |
卖出 |
09:34:13 |
5.31 |
1 |
7188 |
卖出 |
09:34:16 |
5.31 |
3 |
7191 |
卖出 |
09:34:19 |
5.32 |
124 |
7315 |
买入 |
09:34:22 |
5.33 |
1181 |
8496 |
买入 |
09:34:25 |
5.33 |
2 |
8498 |
买入 |
09:34:28 |
5.33 |
22 |
8520 |
买入 |
09:34:31 |
5.33 |
124 |
8644 |
买入 |
09:34:34 |
5.33 |
1 |
8645 |
买入 |
09:34:43 |
5.33 |
201 |
8846 |
买入 |
09:34:46 |
5.32 |
10 |
8856 |
卖出 |
09:34:49 |
5.33 |
212 |
9068 |
买入 |
09:34:52 |
5.33 |
18 |
9086 |
买入 |
09:34:55 |
5.34 |
38 |
9124 |
买入 |
09:35:04 |
5.32 |
2 |
9126 |
卖出 |
09:35:07 |
5.33 |
1 |
9127 |
买入 |
09:35:10 |
5.32 |
1 |
9128 |
卖出 |
09:35:13 |
5.32 |
12 |
9140 |
卖出 |
09:35:16 |
5.33 |
20 |
9160 |
买入 |
09:35:19 |
5.33 |
1 |
9161 |
买入 |
09:35:22 |
5.33 |
6 |
9167 |
买入 |
09:35:25 |
5.33 |
31 |
9198 |
买入 |
09:35:28 |
5.33 |
4 |
9202 |
买入 |
09:35:31 |
5.33 |
30 |
9232 |
买入 |
09:35:34 |
5.32 |
15 |
9247 |
卖出 |
09:35:37 |
5.33 |
1 |
9248 |
买入 |
09:35:40 |
5.33 |
5 |
9253 |
买入 |
09:35:43 |
5.32 |
26 |
9279 |
卖出 |
09:35:46 |
5.33 |
1 |
9280 |
买入 |
09:35:49 |
5.32 |
101 |
9381 |
卖出 |
09:35:52 |
5.33 |
226 |
9607 |
买入 |
09:35:55 |
5.32 |
151 |
9758 |
卖出 |
09:35:58 |
5.33 |
32 |
9790 |
买入 |
09:36:01 |
5.32 |
41 |
9831 |
卖出 |
09:36:04 |
5.32 |
21 |
9852 |
卖出 |
09:36:07 |
5.32 |
25 |
9877 |
卖出 |
09:36:10 |
5.32 |
304 |
10181 |
卖出 |
09:36:13 |
5.32 |
30 |
10211 |
卖出 |
09:36:16 |
5.32 |
22 |
10233 |
卖出 |
09:36:22 |
5.32 |
18 |
10251 |
卖出 |
09:36:31 |
5.32 |
93 |
10344 |
卖出 |
09:36:34 |
5.31 |
2 |
10346 |
卖出 |
09:36:40 |
5.31 |
26 |
10372 |
卖出 |
09:36:43 |
5.31 |
40 |
10412 |
卖出 |
09:36:46 |
5.32 |
3 |
10415 |
买入 |
09:36:49 |
5.31 |
193 |
10608 |
卖出 |
09:36:52 |
5.31 |
21 |
10629 |
卖出 |
09:36:55 |
5.32 |
18 |
10647 |
买入 |
09:36:58 |
5.31 |
5 |
10652 |
卖出 |
09:37:01 |
5.31 |
5 |
10657 |
卖出 |
09:37:04 |
5.32 |
8 |
10665 |
买入 |
09:37:10 |
5.32 |
10 |
10675 |
买入 |
09:37:19 |
5.32 |
104 |
10779 |
买入 |
09:37:25 |
5.32 |
50 |
10829 |
买入 |
09:37:28 |
5.32 |
23 |
10852 |
买入 |
09:37:34 |
5.31 |
56 |
10908 |
卖出 |
09:37:40 |
5.32 |
6 |
10914 |
买入 |
09:37:49 |
5.31 |
1 |
10915 |
卖出 |
09:38:01 |
5.31 |
51 |
10966 |
卖出 |
09:38:04 |
5.31 |
180 |
11146 |
卖出 |
09:38:07 |
5.31 |
27 |
11173 |
卖出 |
09:38:10 |
5.32 |
2 |
11175 |
卖出 |
09:38:13 |
5.33 |
18 |
11193 |
买入 |
09:38:16 |
5.32 |
1 |
11194 |
买入 |
09:38:34 |
5.32 |
4 |
11198 |
买入 |
09:38:40 |
5.32 |
25 |
11223 |
买入 |
09:38:43 |
5.32 |
2 |
11225 |
买入 |
09:38:49 |
5.32 |
12 |
11237 |
买入 |
09:38:52 |
5.32 |
2 |
11239 |
买入 |
09:38:55 |
5.32 |
258 |
11497 |
买入 |
09:38:58 |
5.32 |
6 |
11503 |
买入 |
09:39:01 |
5.31 |
13 |
11516 |
卖出 |
09:39:07 |
5.31 |
818 |
12334 |
卖出 |
09:39:10 |
5.31 |
4 |
12338 |
卖出 |
09:39:13 |
5.31 |
104 |
12442 |
买入 |
09:39:16 |
5.3 |
84 |
12526 |
卖出 |
09:39:25 |
5.31 |
9 |
12535 |
卖出 |
09:39:28 |
5.32 |
2 |
12537 |
买入 |
09:39:55 |
5.3 |
33 |
12570 |
卖出 |
09:39:58 |
5.3 |
22 |
12592 |
卖出 |
09:40:01 |
5.31 |
17 |
12609 |
买入 |
09:40:07 |
5.3 |
51 |
12660 |
卖出 |
09:40:13 |
5.31 |
20 |
12680 |
买入 |
09:40:16 |
5.3 |
16 |
12696 |
卖出 |
09:40:19 |
5.3 |
28 |
12724 |
卖出 |
09:40:22 |
5.3 |
14 |
12738 |
卖出 |
09:40:28 |
5.31 |
2 |
12740 |
买入 |
09:40:31 |
5.31 |
17 |
12757 |
买入 |
09:40:37 |
5.31 |
20 |
12777 |
买入 |
09:40:40 |
5.3 |
1 |
12778 |
卖出 |
09:40:43 |
5.31 |
100 |
12878 |
买入 |
09:40:49 |
5.31 |
10 |
12888 |
买入 |
09:40:52 |
5.31 |
1 |
12889 |
买入 |
09:41:04 |
5.3 |
160 |
13049 |
卖出 |
09:41:13 |
5.3 |
20 |
13069 |
卖出 |
09:41:16 |
5.3 |
5 |
13074 |
卖出 |
09:41:37 |
5.3 |
328 |
13402 |
卖出 |
09:41:43 |
5.31 |
40 |
13442 |
买入 |
09:41:52 |
5.31 |
4 |
13446 |
买入 |
09:42:01 |
5.3 |
2 |
13448 |
卖出 |
09:42:07 |
5.31 |
2 |
13450 |
买入 |
09:42:16 |
5.3 |
3 |
13453 |
卖出 |
09:42:25 |
5.3 |
10 |
13463 |
卖出 |
09:42:28 |
5.3 |
50 |
13513 |
卖出 |
09:42:31 |
5.3 |
10 |
13523 |
卖出 |
09:42:37 |
5.31 |
18 |
13541 |
买入 |
09:42:43 |
5.3 |
53 |
13594 |
卖出 |
09:42:46 |
5.31 |
18 |
13612 |
买入 |
09:42:52 |
5.3 |
58 |
13670 |
卖出 |
09:42:55 |
5.31 |
34 |
13704 |
买入 |
09:43:04 |
5.3 |
33 |
13737 |
卖出 |
09:43:07 |
5.31 |
12 |
13749 |
买入 |
09:43:10 |
5.3 |
10 |
13759 |
卖出 |
09:43:16 |
5.31 |
2 |
13761 |
买入 |
09:43:28 |
5.31 |
890 |
14651 |
买入 |
09:43:34 |
5.32 |
97 |
14748 |
买入 |
09:43:49 |
5.31 |
32 |
14780 |
卖出 |
09:43:52 |
5.31 |
2 |
14782 |
卖出 |
09:43:55 |
5.31 |
40 |
14822 |
卖出 |
09:43:58 |
5.3 |
451 |
15273 |
卖出 |
09:44:04 |
5.3 |
5 |
15278 |
卖出 |
09:44:07 |
5.31 |
65 |
15343 |
买入 |
09:44:13 |
5.31 |
11 |
15354 |
买入 |
09:44:16 |
5.3 |
7 |
15361 |
卖出 |
09:44:19 |
5.31 |
38 |
15399 |
买入 |
09:44:22 |
5.3 |
55 |
15454 |
卖出 |
09:44:25 |
5.3 |
19 |
15473 |
卖出 |
09:44:28 |
5.31 |
2 |
15475 |
买入 |
09:44:34 |
5.31 |
31 |
15506 |
买入 |
09:44:37 |
5.3 |
13 |
15519 |
卖出 |
09:44:40 |
5.3 |
8 |
15527 |
卖出 |
09:44:43 |
5.31 |
19 |
15546 |
买入 |
09:44:49 |
5.3 |
9 |
15555 |
卖出 |
09:45:01 |
5.3 |
47 |
15602 |
卖出 |
09:45:04 |
5.3 |
6 |
15608 |
卖出 |
09:45:07 |
5.29 |
23 |
15631 |
卖出 |
09:45:10 |
5.31 |
4 |
15635 |
买入 |
09:45:13 |
5.29 |
103 |
15738 |
卖出 |
09:45:16 |
5.3 |
2 |
15740 |
买入 |
09:45:19 |
5.3 |
51 |
15791 |
卖出 |
09:45:22 |
5.31 |
17 |
15808 |
买入 |
09:45:25 |
5.3 |
65 |
15873 |
卖出 |
09:45:28 |
5.29 |
9 |
15882 |
卖出 |
09:45:37 |
5.31 |
18 |
15900 |
买入 |
09:45:40 |
5.3 |
23 |
15923 |
卖出 |
09:45:49 |
5.31 |
2 |
15925 |
买入 |
09:45:52 |
5.29 |
51 |
15976 |
卖出 |
09:46:01 |
5.29 |
6 |
15982 |
卖出 |
09:46:07 |
5.3 |
41 |
16023 |
买入 |
09:46:10 |
5.3 |
1 |
16024 |
卖出 |
09:46:13 |
5.3 |
46 |
16070 |
卖出 |
09:46:16 |
5.31 |
22 |
16092 |
买入 |
09:46:19 |
5.3 |
10 |
16102 |
卖出 |
09:46:22 |
5.3 |
44 |
16146 |
卖出 |
09:46:25 |
5.29 |
33 |
16179 |
卖出 |
09:46:31 |
5.3 |
2 |
16181 |
买入 |
09:46:34 |
5.3 |
9 |
16190 |
卖出 |
09:46:37 |
5.3 |
1 |
16191 |
卖出 |
09:46:43 |
5.3 |
3 |
16194 |
卖出 |
09:47:04 |
5.3 |
17 |
16211 |
卖出 |
09:47:13 |
5.3 |
2 |
16213 |
卖出 |
09:47:16 |
5.31 |
2 |
16215 |
买入 |
09:47:22 |
5.31 |
50 |
16265 |
买入 |
09:47:25 |
5.3 |
1 |
16266 |
卖出 |
09:47:31 |
5.3 |
6 |
16272 |
卖出 |
09:47:34 |
5.31 |
19 |
16291 |
买入 |
09:47:37 |
5.3 |
4 |
16295 |
卖出 |
09:47:46 |
5.3 |
2 |
16297 |
卖出 |
09:47:52 |
5.31 |
200 |
16497 |
买入 |
09:47:55 |
5.31 |
774 |
17271 |
买入 |
09:47:58 |
5.31 |
7 |
17278 |
卖出 |
09:48:01 |
5.31 |
1 |
17279 |
卖出 |
09:48:04 |
5.32 |
114 |
17393 |
买入 |
09:48:07 |
5.32 |
1 |
17394 |
买入 |
09:48:10 |
5.31 |
205 |
17599 |
卖出 |
09:48:13 |
5.31 |
1 |
17600 |
卖出 |
09:48:22 |
5.32 |
52 |
17652 |
买入 |
09:48:25 |
5.31 |
41 |
17693 |
卖出 |
09:48:28 |
5.3 |
67 |
17760 |
卖出 |
09:48:31 |
5.31 |
12 |
17772 |
买入 |
09:48:34 |
5.3 |
38 |
17810 |
卖出 |
09:48:37 |
5.32 |
37 |
17847 |
买入 |
09:48:40 |
5.31 |
2 |
17849 |
卖出 |
09:48:43 |
5.3 |
34 |
17883 |
卖出 |
09:48:46 |
5.3 |
29 |
17912 |
卖出 |
09:48:49 |
5.3 |
4 |
17916 |
卖出 |
09:48:55 |
5.3 |
15 |
17931 |
卖出 |
09:48:58 |
5.3 |
3 |
17934 |
卖出 |
09:49:04 |
5.3 |
40 |
17974 |
卖出 |
09:49:07 |
5.31 |
10 |
17984 |
买入 |
09:49:10 |
5.31 |
30 |
18014 |
买入 |
09:49:13 |
5.31 |
16 |
18030 |
买入 |
09:49:16 |
5.31 |
17 |
18047 |
买入 |
09:49:19 |
5.31 |
3 |
18050 |
买入 |
09:49:22 |
5.31 |
37 |
18087 |
买入 |
09:49:25 |
5.31 |
4 |
18091 |
买入 |
09:49:28 |
5.3 |
18 |
18109 |
卖出 |
09:49:31 |
5.31 |
1 |
18110 |
买入 |
09:49:34 |
5.31 |
2 |
18112 |
买入 |
09:49:37 |
5.3 |
3 |
18115 |
卖出 |
09:49:43 |
5.31 |
15 |
18130 |
买入 |
09:49:52 |
5.3 |
8 |
18138 |
卖出 |
09:49:58 |
5.3 |
6 |
18144 |
卖出 |
09:50:01 |
5.3 |
1 |
18145 |
卖出 |
09:50:07 |
5.3 |
3 |
18148 |
卖出 |
09:50:10 |
5.31 |
528 |
18676 |
买入 |
09:50:13 |
5.3 |
7 |
18683 |
卖出 |
09:50:16 |
5.3 |
179 |
18862 |
卖出 |
09:50:19 |
5.29 |
61 |
18923 |
卖出 |
09:50:25 |
5.29 |
29 |
18952 |
卖出 |