隧道股份[600820]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.18 |
162 |
162 |
集合竞价 |
| 09:15:06 |
5.15 |
209 |
209 |
集合竞价 |
| 09:16:03 |
5.15 |
212 |
212 |
集合竞价 |
| 09:16:18 |
5.15 |
212 |
212 |
集合竞价 |
| 09:16:21 |
5.15 |
212 |
212 |
集合竞价 |
| 09:16:36 |
5.15 |
214 |
214 |
集合竞价 |
| 09:16:45 |
5.15 |
214 |
214 |
集合竞价 |
| 09:17:06 |
5.15 |
235 |
235 |
集合竞价 |
| 09:17:33 |
5.15 |
236 |
236 |
集合竞价 |
| 09:17:51 |
5.15 |
246 |
246 |
集合竞价 |
| 09:18:18 |
5.15 |
246 |
246 |
集合竞价 |
| 09:18:51 |
5.15 |
245 |
245 |
集合竞价 |
| 09:19:06 |
5.15 |
245 |
245 |
集合竞价 |
| 09:19:27 |
5.15 |
245 |
245 |
集合竞价 |
| 09:19:45 |
5.15 |
245 |
245 |
集合竞价 |
| 09:19:51 |
5.15 |
245 |
245 |
集合竞价 |
| 09:20:03 |
5.15 |
245 |
245 |
集合竞价 |
| 09:20:06 |
5.15 |
245 |
245 |
集合竞价 |
| 09:20:36 |
5.15 |
265 |
265 |
集合竞价 |
| 09:20:45 |
5.15 |
265 |
265 |
集合竞价 |
| 09:20:48 |
5.15 |
265 |
265 |
集合竞价 |
| 09:20:51 |
5.15 |
265 |
265 |
集合竞价 |
| 09:20:57 |
5.15 |
365 |
365 |
集合竞价 |
| 09:21:06 |
5.15 |
365 |
365 |
集合竞价 |
| 09:21:27 |
5.15 |
367 |
367 |
集合竞价 |
| 09:21:42 |
5.15 |
367 |
367 |
集合竞价 |
| 09:21:48 |
5.15 |
367 |
367 |
集合竞价 |
| 09:22:06 |
5.15 |
367 |
367 |
集合竞价 |
| 09:22:18 |
5.15 |
376 |
376 |
集合竞价 |
| 09:22:21 |
5.15 |
398 |
398 |
集合竞价 |
| 09:22:24 |
5.15 |
416 |
416 |
集合竞价 |
| 09:22:36 |
5.15 |
416 |
416 |
集合竞价 |
| 09:22:45 |
5.15 |
426 |
426 |
集合竞价 |
| 09:23:15 |
5.15 |
426 |
426 |
集合竞价 |
| 09:23:18 |
5.15 |
426 |
426 |
集合竞价 |
| 09:23:24 |
5.15 |
426 |
426 |
集合竞价 |
| 09:23:30 |
5.15 |
426 |
426 |
集合竞价 |
| 09:23:33 |
5.15 |
426 |
426 |
集合竞价 |
| 09:23:42 |
5.15 |
428 |
428 |
集合竞价 |
| 09:23:57 |
5.15 |
433 |
433 |
集合竞价 |
| 09:24:09 |
5.15 |
633 |
633 |
集合竞价 |
| 09:24:15 |
5.15 |
648 |
648 |
集合竞价 |
| 09:24:18 |
5.15 |
649 |
649 |
集合竞价 |
| 09:24:21 |
5.15 |
649 |
649 |
集合竞价 |
| 09:24:30 |
5.15 |
655 |
655 |
集合竞价 |
| 09:24:33 |
5.15 |
655 |
655 |
集合竞价 |
| 09:24:36 |
5.15 |
673 |
673 |
集合竞价 |
| 09:24:39 |
5.15 |
688 |
688 |
集合竞价 |
| 09:24:42 |
5.15 |
689 |
689 |
集合竞价 |
| 09:24:45 |
5.15 |
831 |
831 |
集合竞价 |
| 09:24:51 |
5.15 |
870 |
870 |
集合竞价 |
| 09:24:54 |
5.15 |
1149 |
1149 |
集合竞价 |
| 09:24:57 |
5.14 |
1537 |
1537 |
集合竞价 |
| 09:25:00 |
5.13 |
1847 |
1847 |
集合竞价 |
| 09:25:05 |
5.13 |
1847 |
3694 |
买入 |
| 09:30:00 |
5.12 |
23 |
3717 |
卖出 |
| 09:30:03 |
5.12 |
765 |
4482 |
卖出 |
| 09:30:06 |
5.12 |
711 |
5193 |
卖出 |
| 09:30:09 |
5.13 |
576 |
5769 |
买入 |
| 09:30:12 |
5.13 |
510 |
6279 |
买入 |
| 09:30:15 |
5.13 |
408 |
6687 |
卖出 |
| 09:30:18 |
5.13 |
157 |
6844 |
买入 |
| 09:30:21 |
5.13 |
22 |
6866 |
买入 |
| 09:30:24 |
5.13 |
68 |
6934 |
买入 |
| 09:30:27 |
5.12 |
1296 |
8230 |
卖出 |
| 09:30:30 |
5.12 |
110 |
8340 |
卖出 |
| 09:30:33 |
5.12 |
797 |
9137 |
卖出 |
| 09:30:36 |
5.12 |
318 |
9455 |
买入 |
| 09:30:39 |
5.12 |
151 |
9606 |
卖出 |
| 09:30:42 |
5.12 |
165 |
9771 |
卖出 |
| 09:30:45 |
5.12 |
286 |
10057 |
买入 |
| 09:30:48 |
5.11 |
105 |
10162 |
卖出 |
| 09:30:51 |
5.12 |
152 |
10314 |
买入 |
| 09:30:54 |
5.12 |
139 |
10453 |
买入 |
| 09:30:57 |
5.12 |
566 |
11019 |
买入 |
| 09:31:00 |
5.12 |
144 |
11163 |
卖出 |
| 09:31:03 |
5.14 |
1267 |
12430 |
买入 |
| 09:31:06 |
5.13 |
148 |
12578 |
买入 |
| 09:31:09 |
5.13 |
278 |
12856 |
卖出 |
| 09:31:12 |
5.13 |
63 |
12919 |
卖出 |
| 09:31:15 |
5.13 |
358 |
13277 |
卖出 |
| 09:31:18 |
5.13 |
119 |
13396 |
卖出 |
| 09:31:21 |
5.13 |
77 |
13473 |
买入 |
| 09:31:24 |
5.13 |
352 |
13825 |
买入 |
| 09:31:27 |
5.13 |
185 |
14010 |
买入 |
| 09:31:30 |
5.13 |
119 |
14129 |
买入 |
| 09:31:33 |
5.12 |
218 |
14347 |
卖出 |
| 09:31:36 |
5.12 |
336 |
14683 |
卖出 |
| 09:31:39 |
5.12 |
261 |
14944 |
买入 |
| 09:31:42 |
5.11 |
181 |
15125 |
卖出 |
| 09:31:45 |
5.12 |
851 |
15976 |
买入 |
| 09:31:48 |
5.11 |
257 |
16233 |
卖出 |
| 09:31:51 |
5.12 |
61 |
16294 |
买入 |
| 09:31:54 |
5.12 |
80 |
16374 |
买入 |
| 09:31:57 |
5.11 |
342 |
16716 |
卖出 |
| 09:32:00 |
5.12 |
130 |
16846 |
买入 |
| 09:32:03 |
5.11 |
413 |
17259 |
卖出 |
| 09:32:06 |
5.11 |
32 |
17291 |
卖出 |
| 09:32:09 |
5.12 |
97 |
17388 |
买入 |
| 09:32:12 |
5.12 |
50 |
17438 |
买入 |
| 09:32:15 |
5.12 |
23 |
17461 |
买入 |
| 09:32:18 |
5.11 |
210 |
17671 |
卖出 |
| 09:32:21 |
5.12 |
209 |
17880 |
买入 |
| 09:32:24 |
5.12 |
112 |
17992 |
买入 |
| 09:32:27 |
5.12 |
82 |
18074 |
买入 |
| 09:32:30 |
5.12 |
167 |
18241 |
买入 |
| 09:32:33 |
5.13 |
431 |
18672 |
买入 |
| 09:32:36 |
5.13 |
393 |
19065 |
买入 |
| 09:32:39 |
5.13 |
5 |
19070 |
买入 |
| 09:32:42 |
5.12 |
519 |
19589 |
卖出 |
| 09:32:45 |
5.13 |
2 |
19591 |
买入 |
| 09:32:48 |
5.13 |
20 |
19611 |
买入 |
| 09:32:51 |
5.13 |
90 |
19701 |
买入 |
| 09:32:54 |
5.13 |
117 |
19818 |
买入 |
| 09:32:57 |
5.13 |
103 |
19921 |
卖出 |
| 09:33:00 |
5.13 |
144 |
20065 |
买入 |
| 09:33:03 |
5.13 |
161 |
20226 |
买入 |
| 09:33:06 |
5.13 |
42 |
20268 |
买入 |
| 09:33:09 |
5.13 |
34 |
20302 |
买入 |
| 09:33:12 |
5.13 |
4 |
20306 |
买入 |
| 09:33:15 |
5.13 |
31 |
20337 |
买入 |
| 09:33:18 |
5.13 |
205 |
20542 |
买入 |
| 09:33:21 |
5.13 |
31 |
20573 |
买入 |
| 09:33:24 |
5.13 |
22 |
20595 |
买入 |
| 09:33:27 |
5.13 |
245 |
20840 |
买入 |
| 09:33:30 |
5.13 |
43 |
20883 |
买入 |
| 09:33:33 |
5.12 |
93 |
20976 |
卖出 |
| 09:33:36 |
5.13 |
146 |
21122 |
买入 |
| 09:33:39 |
5.12 |
32 |
21154 |
卖出 |
| 09:33:42 |
5.13 |
49 |
21203 |
买入 |
| 09:33:45 |
5.13 |
62 |
21265 |
买入 |
| 09:33:48 |
5.12 |
5 |
21270 |
卖出 |
| 09:33:51 |
5.13 |
49 |
21319 |
买入 |
| 09:33:54 |
5.13 |
71 |
21390 |
买入 |
| 09:33:57 |
5.13 |
116 |
21506 |
买入 |
| 09:34:00 |
5.13 |
59 |
21565 |
买入 |
| 09:34:03 |
5.12 |
6 |
21571 |
卖出 |
| 09:34:06 |
5.13 |
163 |
21734 |
买入 |
| 09:34:09 |
5.13 |
14 |
21748 |
买入 |
| 09:34:12 |
5.13 |
113 |
21861 |
买入 |
| 09:34:15 |
5.13 |
27 |
21888 |
买入 |
| 09:34:18 |
5.13 |
61 |
21949 |
买入 |
| 09:34:21 |
5.12 |
56 |
22005 |
卖出 |
| 09:34:24 |
5.13 |
135 |
22140 |
买入 |
| 09:34:27 |
5.13 |
284 |
22424 |
买入 |
| 09:34:30 |
5.14 |
177 |
22601 |
买入 |
| 09:34:33 |
5.14 |
177 |
22778 |
买入 |
| 09:34:36 |
5.14 |
97 |
22875 |
买入 |
| 09:34:39 |
5.13 |
116 |
22991 |
卖出 |
| 09:34:42 |
5.14 |
37 |
23028 |
买入 |
| 09:34:45 |
5.14 |
21 |
23049 |
买入 |
| 09:34:48 |
5.14 |
114 |
23163 |
买入 |
| 09:34:51 |
5.14 |
257 |
23420 |
卖出 |
| 09:34:54 |
5.14 |
167 |
23587 |
买入 |
| 09:34:57 |
5.14 |
84 |
23671 |
卖出 |
| 09:35:00 |
5.16 |
770 |
24441 |
买入 |
| 09:35:03 |
5.14 |
32 |
24473 |
卖出 |
| 09:35:06 |
5.14 |
103 |
24576 |
卖出 |
| 09:35:09 |
5.14 |
135 |
24711 |
卖出 |
| 09:35:12 |
5.14 |
93 |
24804 |
卖出 |
| 09:35:15 |
5.15 |
60 |
24864 |
买入 |
| 09:35:18 |
5.15 |
26 |
24890 |
买入 |
| 09:35:21 |
5.15 |
588 |
25478 |
买入 |
| 09:35:24 |
5.14 |
316 |
25794 |
卖出 |
| 09:35:27 |
5.14 |
12 |
25806 |
买入 |
| 09:35:30 |
5.14 |
88 |
25894 |
买入 |
| 09:35:33 |
5.14 |
238 |
26132 |
买入 |
| 09:35:36 |
5.14 |
43 |
26175 |
买入 |
| 09:35:39 |
5.14 |
36 |
26211 |
买入 |
| 09:35:42 |
5.14 |
17 |
26228 |
买入 |
| 09:35:45 |
5.14 |
271 |
26499 |
买入 |
| 09:35:48 |
5.15 |
35 |
26534 |
买入 |
| 09:35:51 |
5.15 |
113 |
26647 |
买入 |
| 09:35:54 |
5.15 |
17 |
26664 |
买入 |
| 09:35:57 |
5.15 |
626 |
27290 |
买入 |
| 09:36:00 |
5.15 |
194 |
27484 |
买入 |
| 09:36:03 |
5.15 |
15 |
27499 |
卖出 |
| 09:36:06 |
5.14 |
147 |
27646 |
卖出 |
| 09:36:09 |
5.14 |
95 |
27741 |
卖出 |
| 09:36:12 |
5.15 |
169 |
27910 |
买入 |
| 09:36:15 |
5.15 |
225 |
28135 |
买入 |
| 09:36:18 |
5.15 |
28 |
28163 |
买入 |
| 09:36:21 |
5.15 |
5 |
28168 |
卖出 |
| 09:36:24 |
5.15 |
148 |
28316 |
卖出 |
| 09:36:27 |
5.15 |
834 |
29150 |
卖出 |
| 09:36:30 |
5.15 |
158 |
29308 |
买入 |
| 09:36:33 |
5.15 |
17 |
29325 |
买入 |
| 09:36:36 |
5.15 |
52 |
29377 |
买入 |
| 09:36:39 |
5.15 |
156 |
29533 |
买入 |
| 09:36:42 |
5.15 |
121 |
29654 |
买入 |
| 09:36:45 |
5.15 |
59 |
29713 |
买入 |
| 09:36:48 |
5.15 |
31 |
29744 |
买入 |
| 09:36:51 |
5.15 |
41 |
29785 |
卖出 |
| 09:36:54 |
5.15 |
61 |
29846 |
卖出 |
| 09:36:57 |
5.16 |
4 |
29850 |
买入 |
| 09:37:00 |
5.16 |
65 |
29915 |
买入 |
| 09:37:03 |
5.15 |
21 |
29936 |
卖出 |
| 09:37:06 |
5.16 |
9 |
29945 |
买入 |
| 09:37:09 |
5.16 |
12 |
29957 |
买入 |
| 09:37:12 |
5.16 |
109 |
30066 |
买入 |
| 09:37:15 |
5.15 |
581 |
30647 |
卖出 |
| 09:37:18 |
5.16 |
437 |
31084 |
买入 |
| 09:37:21 |
5.16 |
209 |
31293 |
买入 |
| 09:37:24 |
5.16 |
280 |
31573 |
买入 |
| 09:37:27 |
5.17 |
16 |
31589 |
买入 |
| 09:37:30 |
5.16 |
567 |
32156 |
卖出 |
| 09:37:33 |
5.16 |
83 |
32239 |
买入 |
| 09:37:36 |
5.16 |
348 |
32587 |
买入 |
| 09:37:39 |
5.16 |
107 |
32694 |
买入 |
| 09:37:42 |
5.16 |
40 |
32734 |
买入 |
| 09:37:45 |
5.16 |
43 |
32777 |
买入 |
| 09:37:48 |
5.16 |
71 |
32848 |
买入 |
| 09:37:51 |
5.16 |
193 |
33041 |
卖出 |
| 09:37:54 |
5.16 |
294 |
33335 |
买入 |
| 09:37:57 |
5.16 |
441 |
33776 |
卖出 |
| 09:38:00 |
5.16 |
11 |
33787 |
买入 |
| 09:38:03 |
5.16 |
88 |
33875 |
买入 |
| 09:38:06 |
5.17 |
3 |
33878 |
买入 |
| 09:38:09 |
5.16 |
1 |
33879 |
卖出 |
| 09:38:12 |
5.17 |
123 |
34002 |
买入 |
| 09:38:15 |
5.17 |
548 |
34550 |
买入 |
| 09:38:18 |
5.17 |
106 |
34656 |
买入 |
| 09:38:21 |
5.17 |
55 |
34711 |
卖出 |
| 09:38:24 |
5.17 |
23 |
34734 |
买入 |
| 09:38:27 |
5.17 |
117 |
34851 |
卖出 |
| 09:38:30 |
5.18 |
2 |
34853 |
买入 |
| 09:38:33 |
5.18 |
16 |
34869 |
买入 |
| 09:38:36 |
5.18 |
2 |
34871 |
买入 |
| 09:38:39 |
5.18 |
13 |
34884 |
买入 |
| 09:38:42 |
5.18 |
225 |
35109 |
买入 |
| 09:38:45 |
5.18 |
4 |
35113 |
买入 |
| 09:38:48 |
5.18 |
130 |
35243 |
买入 |
| 09:38:51 |
5.18 |
153 |
35396 |
买入 |
| 09:38:54 |
5.18 |
27 |
35423 |
买入 |
| 09:38:57 |
5.18 |
22 |
35445 |
买入 |
| 09:39:00 |
5.16 |
657 |
36102 |
卖出 |
| 09:39:03 |
5.17 |
116 |
36218 |
买入 |
| 09:39:06 |
5.16 |
380 |
36598 |
卖出 |
| 09:39:09 |
5.16 |
479 |
37077 |
卖出 |
| 09:39:12 |
5.17 |
84 |
37161 |
买入 |
| 09:39:15 |
5.16 |
223 |
37384 |
卖出 |
| 09:39:18 |
5.16 |
18 |
37402 |
卖出 |
| 09:39:21 |
5.16 |
155 |
37557 |
卖出 |
| 09:39:24 |
5.16 |
53 |
37610 |
买入 |
| 09:39:27 |
5.16 |
85 |
37695 |
买入 |
| 09:39:30 |
5.15 |
83 |
37778 |
卖出 |
| 09:39:36 |
5.15 |
57 |
37835 |
卖出 |
| 09:39:39 |
5.16 |
2 |
37837 |
买入 |
| 09:39:42 |
5.16 |
197 |
38034 |
买入 |
| 09:39:45 |
5.16 |
22 |
38056 |
买入 |
| 09:39:48 |
5.16 |
2 |
38058 |
买入 |
| 09:39:54 |
5.16 |
281 |
38339 |
买入 |
| 09:39:57 |
5.15 |
18 |
38357 |
卖出 |
| 09:40:00 |
5.15 |
64 |
38421 |
卖出 |
| 09:40:03 |
5.15 |
67 |
38488 |
卖出 |
| 09:40:06 |
5.16 |
108 |
38596 |
买入 |
| 09:40:09 |
5.14 |
695 |
39291 |
卖出 |
| 09:40:12 |
5.14 |
68 |
39359 |
卖出 |
| 09:40:15 |
5.15 |
147 |
39506 |
买入 |
| 09:40:18 |
5.15 |
132 |
39638 |
买入 |
| 09:40:21 |
5.14 |
672 |
40310 |
卖出 |
| 09:40:24 |
5.14 |
54 |
40364 |
买入 |
| 09:40:27 |
5.13 |
44 |
40408 |
卖出 |
| 09:40:30 |
5.14 |
10 |
40418 |
买入 |
| 09:40:33 |
5.14 |
450 |
40868 |
买入 |
| 09:40:36 |
5.15 |
307 |
41175 |
买入 |
| 09:40:42 |
5.14 |
342 |
41517 |
卖出 |
| 09:40:45 |
5.14 |
67 |
41584 |
买入 |
| 09:40:48 |
5.14 |
134 |
41718 |
买入 |
| 09:40:51 |
5.14 |
60 |
41778 |
买入 |
| 09:40:54 |
5.14 |
147 |
41925 |
买入 |
| 09:40:57 |
5.14 |
90 |
42015 |
买入 |
| 09:41:00 |
5.15 |
99 |
42114 |
买入 |
| 09:41:03 |
5.15 |
28 |
42142 |
买入 |
| 09:41:06 |
5.14 |
4 |
42146 |
卖出 |
| 09:41:09 |
5.14 |
211 |
42357 |
卖出 |
| 09:41:12 |
5.14 |
34 |
42391 |
买入 |
| 09:41:15 |
5.14 |
76 |
42467 |
买入 |
| 09:41:18 |
5.14 |
26 |
42493 |
买入 |
| 09:41:21 |
5.14 |
110 |
42603 |
买入 |
| 09:41:24 |
5.14 |
9 |
42612 |
买入 |
| 09:41:27 |
5.14 |
56 |
42668 |
买入 |
| 09:41:30 |
5.13 |
78 |
42746 |
卖出 |
| 09:41:33 |
5.13 |
54 |
42800 |
卖出 |
| 09:41:36 |
5.14 |
45 |
42845 |
买入 |
| 09:41:39 |
5.14 |
138 |
42983 |
买入 |
| 09:41:42 |
5.13 |
165 |
43148 |
卖出 |
| 09:41:45 |
5.14 |
124 |
43272 |
买入 |
| 09:41:51 |
5.14 |
18 |
43290 |
买入 |
| 09:41:57 |
5.14 |
32 |
43322 |
买入 |
| 09:42:00 |
5.13 |
601 |
43923 |
卖出 |
| 09:42:03 |
5.13 |
63 |
43986 |
卖出 |
| 09:42:06 |
5.13 |
87 |
44073 |
卖出 |
| 09:42:09 |
5.13 |
95 |
44168 |
卖出 |
| 09:42:12 |
5.13 |
347 |
44515 |
卖出 |
| 09:42:15 |
5.13 |
865 |
45380 |
卖出 |
| 09:42:18 |
5.13 |
12 |
45392 |
买入 |
| 09:42:21 |
5.13 |
14 |
45406 |
买入 |
| 09:42:27 |
5.13 |
31 |
45437 |
买入 |
| 09:42:30 |
5.12 |
43 |
45480 |
卖出 |