鸿路钢构[002541]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
35.66 |
15 |
15 |
集合竞价 |
| 09:15:09 |
34.57 |
20 |
20 |
集合竞价 |
| 09:15:45 |
34.57 |
21 |
21 |
集合竞价 |
| 09:18:36 |
34.57 |
21 |
21 |
集合竞价 |
| 09:18:45 |
34.57 |
21 |
21 |
集合竞价 |
| 09:19:39 |
34.57 |
27 |
27 |
集合竞价 |
| 09:20:09 |
34.57 |
30 |
30 |
集合竞价 |
| 09:20:18 |
34.57 |
31 |
31 |
集合竞价 |
| 09:20:27 |
34.56 |
31 |
31 |
集合竞价 |
| 09:20:36 |
34.56 |
35 |
35 |
集合竞价 |
| 09:20:45 |
34.56 |
37 |
37 |
集合竞价 |
| 09:20:54 |
34.56 |
37 |
37 |
集合竞价 |
| 09:21:03 |
34.39 |
41 |
41 |
集合竞价 |
| 09:21:12 |
34.39 |
42 |
42 |
集合竞价 |
| 09:21:21 |
34.39 |
44 |
44 |
集合竞价 |
| 09:21:30 |
34.39 |
45 |
45 |
集合竞价 |
| 09:21:57 |
34.39 |
46 |
46 |
集合竞价 |
| 09:22:06 |
34.39 |
46 |
46 |
集合竞价 |
| 09:22:15 |
34.39 |
46 |
46 |
集合竞价 |
| 09:22:24 |
34.5 |
51 |
51 |
集合竞价 |
| 09:22:33 |
34.39 |
54 |
54 |
集合竞价 |
| 09:22:42 |
34.39 |
55 |
55 |
集合竞价 |
| 09:23:09 |
34.39 |
58 |
58 |
集合竞价 |
| 09:23:18 |
34.39 |
67 |
67 |
集合竞价 |
| 09:23:27 |
34.39 |
70 |
70 |
集合竞价 |
| 09:23:36 |
34.57 |
101 |
101 |
集合竞价 |
| 09:23:45 |
34.57 |
101 |
101 |
集合竞价 |
| 09:24:03 |
34.63 |
127 |
127 |
集合竞价 |
| 09:24:12 |
34.58 |
136 |
136 |
集合竞价 |
| 09:24:21 |
34.7 |
148 |
148 |
集合竞价 |
| 09:24:30 |
34.7 |
158 |
158 |
集合竞价 |
| 09:24:39 |
34.7 |
167 |
167 |
集合竞价 |
| 09:24:48 |
34.59 |
231 |
231 |
集合竞价 |
| 09:24:57 |
34.6 |
269 |
269 |
集合竞价 |
| 09:25:00 |
34.71 |
368 |
637 |
买入 |
| 09:30:00 |
34.65 |
214 |
851 |
卖出 |
| 09:30:03 |
34.55 |
124 |
975 |
卖出 |
| 09:30:06 |
34.45 |
132 |
1107 |
卖出 |
| 09:30:09 |
34.38 |
44 |
1151 |
卖出 |
| 09:30:12 |
34.35 |
95 |
1246 |
卖出 |
| 09:30:15 |
34.04 |
13 |
1259 |
卖出 |
| 09:30:18 |
34.3 |
30 |
1289 |
买入 |
| 09:30:21 |
34.35 |
103 |
1392 |
买入 |
| 09:30:24 |
34.36 |
25 |
1417 |
卖出 |
| 09:30:27 |
34.41 |
28 |
1445 |
买入 |
| 09:30:30 |
34.51 |
69 |
1514 |
买入 |
| 09:30:33 |
34.58 |
37 |
1551 |
买入 |
| 09:30:36 |
34.55 |
23 |
1574 |
卖出 |
| 09:30:39 |
34.55 |
29 |
1603 |
买入 |
| 09:30:42 |
34.5 |
15 |
1618 |
卖出 |
| 09:30:45 |
34.5 |
32 |
1650 |
卖出 |
| 09:30:48 |
34.3 |
71 |
1721 |
卖出 |
| 09:30:51 |
34.4 |
12 |
1733 |
买入 |
| 09:30:54 |
34.4 |
29 |
1762 |
买入 |
| 09:30:57 |
34.43 |
12 |
1774 |
买入 |
| 09:31:00 |
34.46 |
15 |
1789 |
买入 |
| 09:31:03 |
34.47 |
7 |
1796 |
买入 |
| 09:31:06 |
34.59 |
59 |
1855 |
买入 |
| 09:31:09 |
34.6 |
13 |
1868 |
买入 |
| 09:31:12 |
34.59 |
12 |
1880 |
卖出 |
| 09:31:15 |
34.6 |
11 |
1891 |
买入 |
| 09:31:18 |
34.6 |
34 |
1925 |
买入 |
| 09:31:21 |
34.55 |
35 |
1960 |
卖出 |
| 09:31:24 |
34.6 |
29 |
1989 |
卖出 |
| 09:31:27 |
34.53 |
90 |
2079 |
卖出 |
| 09:31:30 |
34.53 |
8 |
2087 |
买入 |
| 09:31:33 |
34.48 |
6 |
2093 |
卖出 |
| 09:31:36 |
34.48 |
17 |
2110 |
卖出 |
| 09:31:39 |
34.48 |
102 |
2212 |
卖出 |
| 09:31:42 |
34.46 |
18 |
2230 |
卖出 |
| 09:31:45 |
34.48 |
2 |
2232 |
卖出 |
| 09:31:48 |
34.54 |
12 |
2244 |
买入 |
| 09:31:51 |
34.43 |
52 |
2296 |
卖出 |
| 09:31:54 |
34.4 |
13 |
2309 |
卖出 |
| 09:31:57 |
34.38 |
10 |
2319 |
卖出 |
| 09:32:00 |
34.3 |
17 |
2336 |
卖出 |
| 09:32:03 |
34.28 |
18 |
2354 |
买入 |
| 09:32:06 |
34.42 |
19 |
2373 |
买入 |
| 09:32:09 |
34.48 |
40 |
2413 |
买入 |
| 09:32:12 |
34.46 |
47 |
2460 |
卖出 |
| 09:32:15 |
34.49 |
7 |
2467 |
买入 |
| 09:32:18 |
34.49 |
7 |
2474 |
买入 |
| 09:32:21 |
34.49 |
30 |
2504 |
买入 |
| 09:32:24 |
34.5 |
17 |
2521 |
买入 |
| 09:32:27 |
34.48 |
10 |
2531 |
卖出 |
| 09:32:30 |
34.47 |
31 |
2562 |
买入 |
| 09:32:33 |
34.48 |
6 |
2568 |
买入 |
| 09:32:36 |
34.48 |
4 |
2572 |
卖出 |
| 09:32:39 |
34.6 |
55 |
2627 |
买入 |
| 09:32:42 |
34.67 |
266 |
2893 |
买入 |
| 09:32:45 |
34.7 |
27 |
2920 |
买入 |
| 09:32:48 |
34.79 |
118 |
3038 |
买入 |
| 09:32:51 |
34.83 |
39 |
3077 |
买入 |
| 09:32:54 |
34.81 |
12 |
3089 |
卖出 |
| 09:32:57 |
34.86 |
16 |
3105 |
买入 |
| 09:33:00 |
34.81 |
17 |
3122 |
卖出 |
| 09:33:03 |
34.82 |
89 |
3211 |
买入 |
| 09:33:06 |
34.8 |
44 |
3255 |
卖出 |
| 09:33:09 |
34.82 |
12 |
3267 |
买入 |
| 09:33:12 |
34.81 |
24 |
3291 |
卖出 |
| 09:33:15 |
34.83 |
48 |
3339 |
买入 |
| 09:33:18 |
34.84 |
9 |
3348 |
买入 |
| 09:33:21 |
34.85 |
12 |
3360 |
卖出 |
| 09:33:24 |
34.85 |
11 |
3371 |
买入 |
| 09:33:27 |
34.87 |
52 |
3423 |
买入 |
| 09:33:30 |
34.85 |
18 |
3441 |
卖出 |
| 09:33:33 |
34.87 |
15 |
3456 |
买入 |
| 09:33:36 |
35 |
466 |
3922 |
买入 |
| 09:33:39 |
34.92 |
88 |
4010 |
卖出 |
| 09:33:42 |
35.12 |
98 |
4108 |
买入 |
| 09:33:45 |
35.16 |
12 |
4120 |
买入 |
| 09:33:48 |
35.18 |
107 |
4227 |
买入 |
| 09:33:51 |
35.21 |
45 |
4272 |
买入 |
| 09:33:54 |
35.24 |
4 |
4276 |
买入 |
| 09:33:57 |
35.27 |
83 |
4359 |
买入 |
| 09:34:00 |
35.26 |
14 |
4373 |
卖出 |
| 09:34:03 |
35.28 |
79 |
4452 |
买入 |
| 09:34:06 |
35.29 |
64 |
4516 |
卖出 |
| 09:34:09 |
35.28 |
84 |
4600 |
卖出 |
| 09:34:12 |
35.32 |
53 |
4653 |
买入 |
| 09:34:15 |
35.32 |
38 |
4691 |
卖出 |
| 09:34:18 |
35.28 |
100 |
4791 |
卖出 |
| 09:34:21 |
35.29 |
18 |
4809 |
买入 |
| 09:34:24 |
35.27 |
42 |
4851 |
卖出 |
| 09:34:27 |
35.23 |
79 |
4930 |
卖出 |
| 09:34:30 |
35.23 |
11 |
4941 |
买入 |
| 09:34:33 |
35.26 |
39 |
4980 |
买入 |
| 09:34:36 |
35.27 |
19 |
4999 |
买入 |
| 09:34:39 |
35.29 |
67 |
5066 |
买入 |
| 09:34:42 |
35.24 |
6 |
5072 |
卖出 |
| 09:34:45 |
35.23 |
15 |
5087 |
卖出 |
| 09:34:48 |
35.27 |
13 |
5100 |
买入 |
| 09:34:51 |
35.21 |
5 |
5105 |
卖出 |
| 09:34:54 |
35.21 |
17 |
5122 |
卖出 |
| 09:34:57 |
35.21 |
25 |
5147 |
卖出 |
| 09:35:00 |
35.18 |
31 |
5178 |
卖出 |
| 09:35:03 |
35.21 |
47 |
5225 |
买入 |
| 09:35:06 |
35.22 |
19 |
5244 |
买入 |
| 09:35:09 |
35.23 |
59 |
5303 |
买入 |
| 09:35:12 |
35.3 |
15 |
5318 |
买入 |
| 09:35:15 |
35.26 |
129 |
5447 |
卖出 |
| 09:35:18 |
35.24 |
69 |
5516 |
买入 |
| 09:35:21 |
35.25 |
29 |
5545 |
买入 |
| 09:35:24 |
35.24 |
36 |
5581 |
卖出 |
| 09:35:27 |
35.3 |
36 |
5617 |
买入 |
| 09:35:30 |
35.35 |
153 |
5770 |
买入 |
| 09:35:33 |
35.35 |
27 |
5797 |
买入 |
| 09:35:36 |
35.3 |
35 |
5832 |
卖出 |
| 09:35:39 |
35.33 |
55 |
5887 |
买入 |
| 09:35:42 |
35.33 |
36 |
5923 |
买入 |
| 09:35:45 |
35.33 |
46 |
5969 |
买入 |
| 09:35:48 |
35.3 |
49 |
6018 |
卖出 |
| 09:35:51 |
35.36 |
31 |
6049 |
买入 |
| 09:35:54 |
35.42 |
160 |
6209 |
买入 |
| 09:35:57 |
35.4 |
53 |
6262 |
卖出 |
| 09:36:00 |
35.4 |
24 |
6286 |
买入 |
| 09:36:03 |
35.4 |
7 |
6293 |
买入 |
| 09:36:06 |
35.4 |
9 |
6302 |
买入 |
| 09:36:09 |
35.4 |
26 |
6328 |
买入 |
| 09:36:12 |
35.3 |
92 |
6420 |
卖出 |
| 09:36:15 |
35.24 |
85 |
6505 |
卖出 |
| 09:36:18 |
35.32 |
92 |
6597 |
买入 |
| 09:36:21 |
35.28 |
4 |
6601 |
卖出 |
| 09:36:27 |
35.3 |
47 |
6648 |
买入 |
| 09:36:30 |
35.22 |
9 |
6657 |
卖出 |
| 09:36:33 |
35.21 |
2 |
6659 |
卖出 |
| 09:36:36 |
35.25 |
1 |
6660 |
买入 |
| 09:36:39 |
35.16 |
17 |
6677 |
卖出 |
| 09:36:42 |
35.16 |
86 |
6763 |
买入 |
| 09:36:45 |
35.1 |
21 |
6784 |
卖出 |
| 09:36:48 |
35.2 |
173 |
6957 |
买入 |
| 09:36:51 |
35.2 |
149 |
7106 |
卖出 |
| 09:36:54 |
35.21 |
21 |
7127 |
卖出 |
| 09:36:57 |
35.15 |
15 |
7142 |
卖出 |
| 09:37:00 |
35.15 |
12 |
7154 |
买入 |
| 09:37:03 |
35.1 |
7 |
7161 |
卖出 |
| 09:37:06 |
35.06 |
4 |
7165 |
卖出 |
| 09:37:09 |
35.07 |
7 |
7172 |
卖出 |
| 09:37:12 |
35.08 |
3 |
7175 |
卖出 |
| 09:37:15 |
35.1 |
4 |
7179 |
买入 |
| 09:37:18 |
35.1 |
10 |
7189 |
买入 |
| 09:37:21 |
35.08 |
10 |
7199 |
卖出 |
| 09:37:24 |
35.08 |
39 |
7238 |
卖出 |
| 09:37:27 |
35.03 |
44 |
7282 |
卖出 |
| 09:37:30 |
34.86 |
64 |
7346 |
卖出 |
| 09:37:33 |
34.8 |
332 |
7678 |
卖出 |
| 09:37:36 |
34.89 |
110 |
7788 |
买入 |
| 09:37:39 |
34.8 |
10 |
7798 |
卖出 |
| 09:37:42 |
34.84 |
9 |
7807 |
买入 |
| 09:37:45 |
34.8 |
19 |
7826 |
卖出 |
| 09:37:48 |
34.78 |
10 |
7836 |
卖出 |
| 09:37:51 |
34.8 |
4 |
7840 |
卖出 |
| 09:37:54 |
34.8 |
3 |
7843 |
买入 |
| 09:37:57 |
34.74 |
9 |
7852 |
卖出 |
| 09:38:00 |
34.74 |
8 |
7860 |
卖出 |
| 09:38:03 |
34.74 |
14 |
7874 |
卖出 |
| 09:38:06 |
34.74 |
3 |
7877 |
买入 |
| 09:38:09 |
34.7 |
2 |
7879 |
卖出 |
| 09:38:12 |
34.75 |
4 |
7883 |
买入 |
| 09:38:15 |
34.7 |
28 |
7911 |
卖出 |
| 09:38:18 |
34.86 |
166 |
8077 |
买入 |
| 09:38:21 |
34.85 |
10 |
8087 |
卖出 |
| 09:38:24 |
34.96 |
11 |
8098 |
买入 |
| 09:38:27 |
34.79 |
568 |
8666 |
卖出 |
| 09:38:30 |
34.77 |
27 |
8693 |
卖出 |
| 09:38:33 |
34.9 |
73 |
8766 |
买入 |
| 09:38:36 |
34.92 |
162 |
8928 |
买入 |
| 09:38:39 |
34.9 |
100 |
9028 |
卖出 |
| 09:38:42 |
34.9 |
57 |
9085 |
卖出 |
| 09:38:45 |
34.91 |
13 |
9098 |
买入 |
| 09:38:48 |
34.93 |
4 |
9102 |
卖出 |
| 09:38:51 |
34.91 |
7 |
9109 |
卖出 |
| 09:38:54 |
34.9 |
18 |
9127 |
卖出 |
| 09:39:00 |
34.9 |
54 |
9181 |
买入 |
| 09:39:06 |
34.85 |
232 |
9413 |
卖出 |
| 09:39:09 |
34.84 |
26 |
9439 |
买入 |
| 09:39:12 |
34.74 |
12 |
9451 |
卖出 |
| 09:39:15 |
34.73 |
26 |
9477 |
卖出 |
| 09:39:18 |
34.71 |
6 |
9483 |
买入 |
| 09:39:21 |
34.63 |
4 |
9487 |
卖出 |
| 09:39:24 |
34.7 |
44 |
9531 |
买入 |
| 09:39:27 |
34.6 |
4 |
9535 |
卖出 |
| 09:39:30 |
34.63 |
3 |
9538 |
买入 |
| 09:39:33 |
34.62 |
7 |
9545 |
卖出 |
| 09:39:39 |
34.62 |
18 |
9563 |
卖出 |
| 09:39:42 |
34.57 |
35 |
9598 |
卖出 |
| 09:39:45 |
34.51 |
9 |
9607 |
卖出 |
| 09:39:48 |
34.5 |
6 |
9613 |
卖出 |
| 09:39:51 |
34.55 |
6 |
9619 |
买入 |
| 09:39:54 |
34.45 |
27 |
9646 |
卖出 |
| 09:39:57 |
34.5 |
24 |
9670 |
买入 |
| 09:40:00 |
34.41 |
16 |
9686 |
卖出 |
| 09:40:03 |
34.4 |
47 |
9733 |
卖出 |
| 09:40:06 |
34.39 |
30 |
9763 |
卖出 |
| 09:40:09 |
34.36 |
11 |
9774 |
卖出 |
| 09:40:15 |
34.3 |
21 |
9795 |
卖出 |
| 09:40:18 |
34.32 |
36 |
9831 |
买入 |
| 09:40:21 |
34.3 |
52 |
9883 |
卖出 |
| 09:40:24 |
34.3 |
130 |
10013 |
卖出 |
| 09:40:27 |
34.3 |
49 |
10062 |
买入 |
| 09:40:30 |
34.3 |
33 |
10095 |
买入 |
| 09:40:33 |
34.38 |
24 |
10119 |
买入 |
| 09:40:36 |
34.31 |
19 |
10138 |
卖出 |
| 09:40:39 |
34.38 |
24 |
10162 |
买入 |
| 09:40:42 |
34.31 |
2 |
10164 |
卖出 |
| 09:40:45 |
34.38 |
1 |
10165 |
买入 |
| 09:40:48 |
34.34 |
4 |
10169 |
卖出 |
| 09:40:51 |
34.34 |
8 |
10177 |
卖出 |
| 09:40:54 |
34.32 |
11 |
10188 |
卖出 |
| 09:40:57 |
34.35 |
7 |
10195 |
买入 |
| 09:41:00 |
34.26 |
55 |
10250 |
卖出 |
| 09:41:03 |
34.29 |
21 |
10271 |
买入 |
| 09:41:06 |
34.29 |
4 |
10275 |
买入 |
| 09:41:09 |
34.29 |
5 |
10280 |
卖出 |
| 09:41:12 |
34.3 |
3 |
10283 |
买入 |
| 09:41:15 |
34.44 |
88 |
10371 |
买入 |
| 09:41:18 |
34.4 |
58 |
10429 |
卖出 |
| 09:41:21 |
34.44 |
36 |
10465 |
买入 |
| 09:41:24 |
34.38 |
12 |
10477 |
卖出 |
| 09:41:27 |
34.45 |
6 |
10483 |
买入 |
| 09:41:30 |
34.5 |
3 |
10486 |
买入 |
| 09:41:33 |
34.42 |
5 |
10491 |
卖出 |
| 09:41:36 |
34.41 |
3 |
10494 |
卖出 |
| 09:41:39 |
34.41 |
14 |
10508 |
买入 |
| 09:41:42 |
34.39 |
27 |
10535 |
卖出 |
| 09:41:45 |
34.41 |
2 |
10537 |
买入 |
| 09:41:48 |
34.37 |
12 |
10549 |
卖出 |
| 09:41:51 |
34.38 |
1 |
10550 |
卖出 |
| 09:41:54 |
34.38 |
3 |
10553 |
卖出 |
| 09:41:57 |
34.39 |
27 |
10580 |
买入 |
| 09:42:00 |
34.41 |
4 |
10584 |
卖出 |
| 09:42:03 |
34.5 |
28 |
10612 |
买入 |
| 09:42:06 |
34.49 |
8 |
10620 |
卖出 |
| 09:42:09 |
34.44 |
3 |
10623 |
卖出 |
| 09:42:12 |
34.39 |
55 |
10678 |
卖出 |
| 09:42:15 |
34.49 |
103 |
10781 |
买入 |
| 09:42:18 |
34.37 |
20 |
10801 |
卖出 |
| 09:42:21 |
34.47 |
7 |
10808 |
买入 |
| 09:42:24 |
34.39 |
18 |
10826 |
卖出 |
| 09:42:27 |
34.39 |
4 |
10830 |
卖出 |
| 09:42:30 |
34.47 |
31 |
10861 |
买入 |
| 09:42:33 |
34.4 |
13 |
10874 |
卖出 |
| 09:42:36 |
34.39 |
3 |
10877 |
卖出 |
| 09:42:39 |
34.41 |
18 |
10895 |
买入 |
| 09:42:42 |
34.46 |
2 |
10897 |
买入 |
| 09:42:45 |
34.3 |
286 |
11183 |
卖出 |
| 09:42:48 |
34.28 |
2 |
11185 |
卖出 |
| 09:42:51 |
34.26 |
10 |
11195 |
卖出 |
| 09:43:00 |
34.28 |
2 |
11197 |
卖出 |
| 09:43:03 |
34.25 |
70 |
11267 |
卖出 |
| 09:43:06 |
34.21 |
5 |
11272 |
卖出 |
| 09:43:09 |
34.24 |
5 |
11277 |
买入 |
| 09:43:12 |
34.26 |
28 |
11305 |
买入 |
| 09:43:15 |
34.24 |
9 |
11314 |
卖出 |
| 09:43:18 |
34.26 |
25 |
11339 |
买入 |
| 09:43:21 |
34.26 |
15 |
11354 |
买入 |
| 09:43:24 |
34.28 |
1 |
11355 |
买入 |
| 09:43:27 |
34.25 |
11 |
11366 |
卖出 |
| 09:43:30 |
34.23 |
3 |
11369 |
卖出 |
| 09:43:33 |
34.2 |
55 |
11424 |
卖出 |