路畅科技[002813]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
26 |
4 |
4 |
集合竞价 |
| 09:15:09 |
26 |
4 |
4 |
集合竞价 |
| 09:15:18 |
26 |
19 |
19 |
集合竞价 |
| 09:16:21 |
26 |
20 |
20 |
集合竞价 |
| 09:21:30 |
26 |
22 |
22 |
集合竞价 |
| 09:23:00 |
26 |
24 |
24 |
集合竞价 |
| 09:24:12 |
25.95 |
42 |
42 |
集合竞价 |
| 09:24:21 |
25.95 |
46 |
46 |
集合竞价 |
| 09:24:30 |
25.8 |
103 |
103 |
集合竞价 |
| 09:24:57 |
25.8 |
112 |
112 |
集合竞价 |
| 09:25:00 |
25.9 |
113 |
225 |
买入 |
| 09:30:00 |
25.9 |
74 |
299 |
买入 |
| 09:30:03 |
25.85 |
107 |
406 |
卖出 |
| 09:30:06 |
26.29 |
17 |
423 |
买入 |
| 09:30:09 |
26.01 |
16 |
439 |
买入 |
| 09:30:12 |
26 |
25 |
464 |
卖出 |
| 09:30:24 |
26.28 |
1 |
465 |
买入 |
| 09:30:27 |
26.3 |
21 |
486 |
买入 |
| 09:30:30 |
26.31 |
1 |
487 |
卖出 |
| 09:30:33 |
26.31 |
1 |
488 |
卖出 |
| 09:30:36 |
26.32 |
3 |
491 |
买入 |
| 09:30:39 |
26.3 |
7 |
498 |
卖出 |
| 09:30:42 |
26.3 |
13 |
511 |
买入 |
| 09:30:45 |
26.35 |
3 |
514 |
买入 |
| 09:30:51 |
26.36 |
3 |
517 |
买入 |
| 09:30:54 |
26.35 |
13 |
530 |
卖出 |
| 09:30:57 |
26.36 |
7 |
537 |
买入 |
| 09:31:00 |
26.36 |
37 |
574 |
买入 |
| 09:31:03 |
26.4 |
1 |
575 |
买入 |
| 09:31:06 |
26.37 |
7 |
582 |
卖出 |
| 09:31:09 |
26.4 |
64 |
646 |
买入 |
| 09:31:15 |
26.4 |
3 |
649 |
买入 |
| 09:31:18 |
26.4 |
8 |
657 |
卖出 |
| 09:31:21 |
26.46 |
1 |
658 |
买入 |
| 09:31:24 |
26.41 |
3 |
661 |
卖出 |
| 09:31:27 |
26.4 |
17 |
678 |
卖出 |
| 09:31:36 |
26.48 |
9 |
687 |
买入 |
| 09:31:39 |
26.42 |
14 |
701 |
卖出 |
| 09:31:51 |
26.4 |
24 |
725 |
卖出 |
| 09:31:54 |
26.4 |
32 |
757 |
卖出 |
| 09:31:57 |
26.4 |
12 |
769 |
卖出 |
| 09:32:00 |
26.39 |
6 |
775 |
卖出 |
| 09:32:03 |
26.42 |
14 |
789 |
买入 |
| 09:32:06 |
26.45 |
8 |
797 |
买入 |
| 09:32:09 |
26.41 |
11 |
808 |
卖出 |
| 09:32:12 |
26.48 |
55 |
863 |
买入 |
| 09:32:15 |
26.48 |
27 |
890 |
买入 |
| 09:32:18 |
26.48 |
3 |
893 |
买入 |
| 09:32:21 |
26.48 |
9 |
902 |
买入 |
| 09:32:24 |
26.48 |
5 |
907 |
买入 |
| 09:32:30 |
26.44 |
5 |
912 |
买入 |
| 09:32:36 |
26.4 |
10 |
922 |
卖出 |
| 09:32:45 |
26.41 |
1 |
923 |
买入 |
| 09:32:51 |
26.39 |
10 |
933 |
卖出 |
| 09:32:57 |
26.35 |
6 |
939 |
卖出 |
| 09:33:00 |
26.35 |
4 |
943 |
卖出 |
| 09:33:03 |
26.33 |
10 |
953 |
卖出 |
| 09:33:06 |
26.3 |
4 |
957 |
买入 |
| 09:33:09 |
26.18 |
6 |
963 |
卖出 |
| 09:33:12 |
26.32 |
6 |
969 |
买入 |
| 09:33:15 |
26.3 |
25 |
994 |
卖出 |
| 09:33:18 |
26.3 |
33 |
1027 |
买入 |
| 09:33:21 |
26.3 |
12 |
1039 |
买入 |
| 09:33:30 |
26.3 |
14 |
1053 |
卖出 |
| 09:33:36 |
26.3 |
1 |
1054 |
卖出 |
| 09:33:39 |
26.38 |
1 |
1055 |
买入 |
| 09:33:42 |
26.38 |
1 |
1056 |
买入 |
| 09:33:48 |
26.38 |
5 |
1061 |
买入 |
| 09:33:51 |
26.38 |
2 |
1063 |
买入 |
| 09:34:03 |
26.38 |
30 |
1093 |
买入 |
| 09:34:09 |
26.37 |
2 |
1095 |
卖出 |
| 09:34:12 |
26.38 |
1 |
1096 |
买入 |
| 09:34:15 |
26.38 |
4 |
1100 |
买入 |
| 09:34:18 |
26.31 |
6 |
1106 |
卖出 |
| 09:34:27 |
26.31 |
93 |
1199 |
卖出 |
| 09:34:30 |
26.31 |
9 |
1208 |
买入 |
| 09:34:33 |
26.33 |
3 |
1211 |
卖出 |
| 09:34:48 |
26.37 |
1 |
1212 |
买入 |
| 09:34:57 |
26.33 |
5 |
1217 |
买入 |
| 09:35:00 |
26.31 |
10 |
1227 |
卖出 |
| 09:35:03 |
26.37 |
49 |
1276 |
买入 |
| 09:35:06 |
26.38 |
16 |
1292 |
买入 |
| 09:35:09 |
26.39 |
39 |
1331 |
买入 |
| 09:35:12 |
26.39 |
14 |
1345 |
买入 |
| 09:35:15 |
26.39 |
2 |
1347 |
买入 |
| 09:35:18 |
26.4 |
74 |
1421 |
买入 |
| 09:35:24 |
26.45 |
1 |
1422 |
买入 |
| 09:35:30 |
26.45 |
2 |
1424 |
买入 |
| 09:35:36 |
26.45 |
18 |
1442 |
买入 |
| 09:35:39 |
26.45 |
3 |
1445 |
卖出 |
| 09:35:45 |
26.44 |
4 |
1449 |
买入 |
| 09:35:54 |
26.44 |
20 |
1469 |
买入 |
| 09:35:57 |
26.44 |
8 |
1477 |
卖出 |
| 09:36:00 |
26.42 |
16 |
1493 |
买入 |
| 09:36:03 |
26.46 |
15 |
1508 |
买入 |
| 09:36:06 |
26.42 |
11 |
1519 |
卖出 |
| 09:36:15 |
26.42 |
55 |
1574 |
卖出 |
| 09:36:24 |
26.48 |
47 |
1621 |
买入 |
| 09:36:27 |
26.48 |
5 |
1626 |
买入 |
| 09:36:30 |
26.53 |
154 |
1780 |
买入 |
| 09:36:33 |
26.56 |
21 |
1801 |
买入 |
| 09:36:36 |
26.55 |
1 |
1802 |
卖出 |
| 09:36:45 |
26.56 |
30 |
1832 |
卖出 |
| 09:36:48 |
26.59 |
26 |
1858 |
买入 |
| 09:36:57 |
26.57 |
29 |
1887 |
买入 |
| 09:37:00 |
26.57 |
18 |
1905 |
买入 |
| 09:37:03 |
26.57 |
11 |
1916 |
买入 |
| 09:37:06 |
26.6 |
11 |
1927 |
买入 |
| 09:37:09 |
26.57 |
6 |
1933 |
卖出 |
| 09:37:12 |
26.6 |
3 |
1936 |
买入 |
| 09:37:15 |
26.6 |
22 |
1958 |
买入 |
| 09:37:18 |
26.6 |
2 |
1960 |
买入 |
| 09:37:21 |
26.6 |
4 |
1964 |
买入 |
| 09:37:24 |
26.6 |
6 |
1970 |
买入 |
| 09:37:27 |
26.6 |
9 |
1979 |
买入 |
| 09:37:33 |
26.6 |
47 |
2026 |
买入 |
| 09:37:42 |
26.6 |
16 |
2042 |
卖出 |
| 09:37:45 |
26.63 |
2 |
2044 |
买入 |
| 09:37:48 |
26.6 |
3 |
2047 |
卖出 |
| 09:37:51 |
26.57 |
13 |
2060 |
卖出 |
| 09:37:54 |
26.57 |
10 |
2070 |
卖出 |
| 09:37:57 |
26.57 |
1 |
2071 |
买入 |
| 09:38:03 |
26.57 |
9 |
2080 |
买入 |
| 09:38:12 |
26.58 |
113 |
2193 |
买入 |
| 09:38:21 |
26.58 |
1 |
2194 |
卖出 |
| 09:38:24 |
26.57 |
16 |
2210 |
卖出 |
| 09:38:30 |
26.57 |
7 |
2217 |
买入 |
| 09:38:33 |
26.58 |
1 |
2218 |
买入 |
| 09:38:36 |
26.57 |
1 |
2219 |
卖出 |
| 09:38:42 |
26.6 |
8 |
2227 |
买入 |
| 09:38:45 |
26.61 |
44 |
2271 |
买入 |
| 09:38:48 |
26.63 |
37 |
2308 |
买入 |
| 09:38:51 |
26.65 |
2 |
2310 |
买入 |
| 09:38:54 |
26.65 |
2 |
2312 |
买入 |
| 09:38:57 |
26.65 |
2 |
2314 |
买入 |
| 09:39:00 |
26.67 |
7 |
2321 |
买入 |
| 09:39:09 |
26.65 |
14 |
2335 |
卖出 |
| 09:39:21 |
26.66 |
1 |
2336 |
卖出 |
| 09:39:30 |
26.68 |
23 |
2359 |
买入 |
| 09:39:33 |
26.66 |
4 |
2363 |
卖出 |
| 09:39:36 |
26.68 |
4 |
2367 |
买入 |
| 09:39:39 |
26.65 |
10 |
2377 |
卖出 |
| 09:39:45 |
26.68 |
6 |
2383 |
买入 |
| 09:39:48 |
26.71 |
76 |
2459 |
买入 |
| 09:39:51 |
26.75 |
5 |
2464 |
买入 |
| 09:39:54 |
26.73 |
1 |
2465 |
卖出 |
| 09:40:00 |
26.73 |
1 |
2466 |
卖出 |
| 09:40:06 |
26.65 |
22 |
2488 |
卖出 |
| 09:40:09 |
26.73 |
47 |
2535 |
买入 |
| 09:40:12 |
26.68 |
4 |
2539 |
卖出 |
| 09:40:15 |
26.75 |
17 |
2556 |
买入 |
| 09:40:21 |
26.73 |
10 |
2566 |
卖出 |
| 09:40:24 |
26.73 |
30 |
2596 |
买入 |
| 09:40:27 |
26.73 |
25 |
2621 |
买入 |
| 09:40:30 |
26.78 |
17 |
2638 |
买入 |
| 09:40:33 |
26.76 |
26 |
2664 |
卖出 |
| 09:40:36 |
26.79 |
10 |
2674 |
买入 |
| 09:40:39 |
26.83 |
129 |
2803 |
买入 |
| 09:40:42 |
26.85 |
15 |
2818 |
买入 |
| 09:40:45 |
26.88 |
37 |
2855 |
买入 |
| 09:40:48 |
26.88 |
83 |
2938 |
买入 |
| 09:40:51 |
26.91 |
1 |
2939 |
买入 |
| 09:40:54 |
26.92 |
2 |
2941 |
买入 |
| 09:40:57 |
26.9 |
14 |
2955 |
卖出 |
| 09:41:00 |
26.9 |
18 |
2973 |
卖出 |
| 09:41:03 |
26.85 |
85 |
3058 |
卖出 |
| 09:41:06 |
26.91 |
56 |
3114 |
买入 |
| 09:41:18 |
26.8 |
3 |
3117 |
卖出 |
| 09:41:27 |
26.8 |
1 |
3118 |
卖出 |
| 09:41:30 |
26.8 |
7 |
3125 |
卖出 |
| 09:41:33 |
26.8 |
26 |
3151 |
卖出 |
| 09:41:36 |
26.82 |
16 |
3167 |
买入 |
| 09:41:39 |
26.77 |
20 |
3187 |
卖出 |
| 09:41:45 |
26.77 |
11 |
3198 |
卖出 |
| 09:41:51 |
26.77 |
19 |
3217 |
买入 |
| 09:41:54 |
26.75 |
13 |
3230 |
卖出 |
| 09:41:57 |
26.65 |
12 |
3242 |
卖出 |
| 09:42:00 |
26.65 |
67 |
3309 |
买入 |
| 09:42:06 |
26.78 |
5 |
3314 |
买入 |
| 09:42:12 |
26.76 |
2 |
3316 |
卖出 |
| 09:42:21 |
26.75 |
7 |
3323 |
买入 |
| 09:42:24 |
26.76 |
57 |
3380 |
买入 |
| 09:42:27 |
26.76 |
12 |
3392 |
卖出 |
| 09:42:30 |
26.76 |
1 |
3393 |
卖出 |
| 09:42:39 |
26.75 |
4 |
3397 |
买入 |
| 09:42:42 |
26.69 |
11 |
3408 |
卖出 |
| 09:42:48 |
26.71 |
1 |
3409 |
买入 |
| 09:42:51 |
26.68 |
5 |
3414 |
卖出 |
| 09:43:00 |
26.68 |
9 |
3423 |
买入 |
| 09:43:09 |
26.74 |
6 |
3429 |
买入 |
| 09:43:15 |
26.74 |
11 |
3440 |
买入 |
| 09:43:18 |
26.74 |
5 |
3445 |
买入 |
| 09:43:24 |
26.74 |
10 |
3455 |
买入 |
| 09:43:27 |
26.72 |
1 |
3456 |
卖出 |
| 09:43:39 |
26.67 |
9 |
3465 |
卖出 |
| 09:43:45 |
26.67 |
4 |
3469 |
买入 |
| 09:43:54 |
26.68 |
2 |
3471 |
卖出 |
| 09:44:12 |
26.7 |
5 |
3476 |
买入 |
| 09:44:18 |
26.68 |
1 |
3477 |
买入 |
| 09:44:39 |
26.67 |
1 |
3478 |
卖出 |
| 09:44:42 |
26.67 |
2 |
3480 |
卖出 |
| 09:44:45 |
26.72 |
24 |
3504 |
买入 |
| 09:44:48 |
26.75 |
47 |
3551 |
买入 |
| 09:44:51 |
26.8 |
23 |
3574 |
买入 |
| 09:45:00 |
26.75 |
6 |
3580 |
卖出 |
| 09:45:12 |
26.72 |
4 |
3584 |
卖出 |
| 09:45:18 |
26.72 |
1 |
3585 |
买入 |
| 09:45:27 |
26.67 |
4 |
3589 |
卖出 |
| 09:45:30 |
26.67 |
5 |
3594 |
买入 |
| 09:45:33 |
26.67 |
32 |
3626 |
买入 |
| 09:45:36 |
26.67 |
2 |
3628 |
卖出 |
| 09:45:42 |
26.67 |
1 |
3629 |
卖出 |
| 09:45:54 |
26.6 |
6 |
3635 |
卖出 |
| 09:46:03 |
26.67 |
1 |
3636 |
买入 |
| 09:46:09 |
26.68 |
1 |
3637 |
卖出 |
| 09:46:24 |
26.68 |
3 |
3640 |
卖出 |
| 09:46:30 |
26.68 |
3 |
3643 |
卖出 |
| 09:46:42 |
26.78 |
37 |
3680 |
买入 |
| 09:46:45 |
26.78 |
15 |
3695 |
买入 |
| 09:46:48 |
26.79 |
1 |
3696 |
买入 |
| 09:46:51 |
26.8 |
8 |
3704 |
买入 |
| 09:46:54 |
26.8 |
15 |
3719 |
买入 |
| 09:46:57 |
26.84 |
54 |
3773 |
买入 |
| 09:47:00 |
26.8 |
63 |
3836 |
卖出 |
| 09:47:03 |
26.8 |
10 |
3846 |
买入 |
| 09:47:06 |
26.8 |
4 |
3850 |
买入 |
| 09:47:15 |
26.8 |
2 |
3852 |
买入 |
| 09:47:27 |
26.8 |
1 |
3853 |
买入 |
| 09:47:30 |
26.78 |
1 |
3854 |
卖出 |
| 09:47:33 |
26.8 |
37 |
3891 |
买入 |
| 09:47:36 |
26.8 |
66 |
3957 |
买入 |
| 09:47:39 |
26.79 |
40 |
3997 |
卖出 |
| 09:47:42 |
26.79 |
18 |
4015 |
买入 |
| 09:47:54 |
26.8 |
6 |
4021 |
卖出 |
| 09:47:57 |
26.84 |
3 |
4024 |
买入 |
| 09:48:00 |
26.8 |
5 |
4029 |
卖出 |
| 09:48:03 |
26.88 |
97 |
4126 |
买入 |
| 09:48:06 |
26.9 |
23 |
4149 |
买入 |
| 09:48:09 |
26.92 |
14 |
4163 |
买入 |
| 09:48:15 |
26.95 |
4 |
4167 |
买入 |
| 09:48:18 |
26.95 |
8 |
4175 |
买入 |
| 09:48:21 |
26.97 |
10 |
4185 |
买入 |
| 09:48:24 |
27.05 |
138 |
4323 |
买入 |
| 09:48:27 |
26.97 |
13 |
4336 |
卖出 |
| 09:48:30 |
27.06 |
18 |
4354 |
买入 |
| 09:48:33 |
27.06 |
5 |
4359 |
买入 |
| 09:48:36 |
27.06 |
5 |
4364 |
买入 |
| 09:48:39 |
27.05 |
3 |
4367 |
卖出 |
| 09:48:42 |
27.05 |
1 |
4368 |
买入 |
| 09:48:45 |
27.01 |
30 |
4398 |
卖出 |
| 09:48:54 |
27 |
26 |
4424 |
卖出 |
| 09:48:57 |
27.03 |
9 |
4433 |
买入 |
| 09:49:00 |
27.04 |
1 |
4434 |
买入 |
| 09:49:03 |
26.99 |
26 |
4460 |
卖出 |
| 09:49:06 |
27 |
69 |
4529 |
买入 |
| 09:49:12 |
26.99 |
3 |
4532 |
卖出 |
| 09:49:21 |
26.92 |
8 |
4540 |
卖出 |
| 09:49:24 |
26.89 |
17 |
4557 |
卖出 |
| 09:49:27 |
26.93 |
142 |
4699 |
买入 |
| 09:49:30 |
26.93 |
21 |
4720 |
卖出 |
| 09:49:33 |
26.94 |
20 |
4740 |
买入 |
| 09:49:36 |
26.93 |
195 |
4935 |
卖出 |
| 09:49:39 |
26.93 |
11 |
4946 |
买入 |
| 09:49:42 |
26.9 |
6 |
4952 |
卖出 |
| 09:49:45 |
26.93 |
6 |
4958 |
买入 |
| 09:49:48 |
26.94 |
1 |
4959 |
买入 |
| 09:49:51 |
26.94 |
1 |
4960 |
卖出 |
| 09:50:00 |
26.95 |
5 |
4965 |
买入 |
| 09:50:06 |
26.93 |
17 |
4982 |
卖出 |
| 09:50:09 |
26.93 |
9 |
4991 |
买入 |
| 09:50:12 |
27 |
34 |
5025 |
买入 |
| 09:50:15 |
26.99 |
4 |
5029 |
买入 |
| 09:50:18 |
26.99 |
1 |
5030 |
买入 |
| 09:50:24 |
26.96 |
1 |
5031 |
卖出 |
| 09:50:27 |
26.96 |
5 |
5036 |
卖出 |
| 09:50:36 |
26.96 |
11 |
5047 |
卖出 |
| 09:50:39 |
27 |
104 |
5151 |
买入 |
| 09:50:42 |
27 |
19 |
5170 |
买入 |
| 09:50:45 |
27 |
28 |
5198 |
买入 |
| 09:50:48 |
27 |
12 |
5210 |
买入 |
| 09:50:51 |
26.99 |
4 |
5214 |
卖出 |
| 09:51:00 |
26.99 |
4 |
5218 |
卖出 |
| 09:51:03 |
27 |
8 |
5226 |
买入 |
| 09:51:06 |
27.03 |
76 |
5302 |
买入 |
| 09:51:09 |
27.03 |
7 |
5309 |
买入 |
| 09:51:15 |
27.04 |
1 |
5310 |
卖出 |
| 09:51:18 |
27.05 |
12 |
5322 |
买入 |
| 09:51:21 |
27.05 |
7 |
5329 |
买入 |
| 09:51:24 |
27.05 |
1 |
5330 |
买入 |
| 09:51:36 |
27.05 |
47 |
5377 |
买入 |
| 09:51:39 |
27.09 |
3 |
5380 |
买入 |
| 09:51:42 |
27.09 |
3 |
5383 |
买入 |
| 09:51:48 |
27.09 |
3 |
5386 |
买入 |
| 09:51:51 |
27.09 |
14 |
5400 |
买入 |
| 09:51:54 |
27.09 |
3 |
5403 |
卖出 |
| 09:51:57 |
27.09 |
11 |
5414 |
卖出 |
| 09:52:00 |
27.09 |
4 |
5418 |
卖出 |
| 09:52:03 |
27.08 |
5 |
5423 |
买入 |
| 09:52:06 |
27.05 |
1 |
5424 |
卖出 |
| 09:52:09 |
27.08 |
7 |
5431 |
买入 |