山东路桥[000498]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.65 |
10 |
10 |
集合竞价 |
| 09:15:09 |
7.49 |
230 |
230 |
集合竞价 |
| 09:15:18 |
7.49 |
241 |
241 |
集合竞价 |
| 09:15:27 |
7.49 |
241 |
241 |
集合竞价 |
| 09:15:36 |
7.49 |
242 |
242 |
集合竞价 |
| 09:15:45 |
7.49 |
258 |
258 |
集合竞价 |
| 09:16:03 |
7.49 |
267 |
267 |
集合竞价 |
| 09:16:21 |
7.49 |
276 |
276 |
集合竞价 |
| 09:16:30 |
7.49 |
276 |
276 |
集合竞价 |
| 09:16:39 |
7.49 |
285 |
285 |
集合竞价 |
| 09:16:48 |
7.49 |
285 |
285 |
集合竞价 |
| 09:16:57 |
7.49 |
286 |
286 |
集合竞价 |
| 09:17:33 |
7.49 |
287 |
287 |
集合竞价 |
| 09:17:51 |
7.49 |
287 |
287 |
集合竞价 |
| 09:19:48 |
7.49 |
287 |
287 |
集合竞价 |
| 09:20:09 |
7.49 |
305 |
305 |
集合竞价 |
| 09:20:36 |
7.49 |
334 |
334 |
集合竞价 |
| 09:20:54 |
7.49 |
335 |
335 |
集合竞价 |
| 09:21:30 |
7.49 |
392 |
392 |
集合竞价 |
| 09:21:57 |
7.49 |
392 |
392 |
集合竞价 |
| 09:22:24 |
7.49 |
392 |
392 |
集合竞价 |
| 09:22:42 |
7.49 |
392 |
392 |
集合竞价 |
| 09:22:51 |
7.49 |
392 |
392 |
集合竞价 |
| 09:23:00 |
7.49 |
392 |
392 |
集合竞价 |
| 09:23:18 |
7.49 |
392 |
392 |
集合竞价 |
| 09:23:27 |
7.49 |
394 |
394 |
集合竞价 |
| 09:23:36 |
7.49 |
394 |
394 |
集合竞价 |
| 09:23:45 |
7.49 |
394 |
394 |
集合竞价 |
| 09:23:54 |
7.49 |
394 |
394 |
集合竞价 |
| 09:24:03 |
7.49 |
399 |
399 |
集合竞价 |
| 09:24:12 |
7.49 |
483 |
483 |
集合竞价 |
| 09:24:21 |
7.49 |
560 |
560 |
集合竞价 |
| 09:24:30 |
7.49 |
560 |
560 |
集合竞价 |
| 09:24:39 |
7.49 |
580 |
580 |
集合竞价 |
| 09:24:48 |
7.49 |
586 |
586 |
集合竞价 |
| 09:24:57 |
7.49 |
723 |
723 |
集合竞价 |
| 09:25:00 |
7.52 |
777 |
1500 |
卖出 |
| 09:30:00 |
7.52 |
14 |
1514 |
卖出 |
| 09:30:03 |
7.51 |
620 |
2134 |
卖出 |
| 09:30:06 |
7.5 |
385 |
2519 |
卖出 |
| 09:30:09 |
7.5 |
540 |
3059 |
买入 |
| 09:30:12 |
7.51 |
544 |
3603 |
买入 |
| 09:30:15 |
7.52 |
125 |
3728 |
买入 |
| 09:30:18 |
7.51 |
48 |
3776 |
买入 |
| 09:30:21 |
7.53 |
32 |
3808 |
买入 |
| 09:30:24 |
7.5 |
229 |
4037 |
卖出 |
| 09:30:27 |
7.5 |
67 |
4104 |
买入 |
| 09:30:30 |
7.49 |
96 |
4200 |
卖出 |
| 09:30:33 |
7.5 |
242 |
4442 |
买入 |
| 09:30:36 |
7.52 |
415 |
4857 |
买入 |
| 09:30:39 |
7.51 |
41 |
4898 |
买入 |
| 09:30:42 |
7.49 |
35 |
4933 |
卖出 |
| 09:30:45 |
7.49 |
167 |
5100 |
卖出 |
| 09:30:48 |
7.49 |
254 |
5354 |
买入 |
| 09:30:51 |
7.48 |
16 |
5370 |
卖出 |
| 09:30:54 |
7.49 |
29 |
5399 |
买入 |
| 09:30:57 |
7.48 |
24 |
5423 |
买入 |
| 09:31:00 |
7.48 |
11 |
5434 |
买入 |
| 09:31:03 |
7.47 |
107 |
5541 |
卖出 |
| 09:31:06 |
7.47 |
377 |
5918 |
买入 |
| 09:31:09 |
7.48 |
207 |
6125 |
买入 |
| 09:31:12 |
7.49 |
17 |
6142 |
买入 |
| 09:31:15 |
7.49 |
96 |
6238 |
买入 |
| 09:31:18 |
7.49 |
9 |
6247 |
买入 |
| 09:31:21 |
7.46 |
926 |
7173 |
卖出 |
| 09:31:24 |
7.49 |
206 |
7379 |
买入 |
| 09:31:27 |
7.48 |
25 |
7404 |
卖出 |
| 09:31:30 |
7.49 |
143 |
7547 |
买入 |
| 09:31:33 |
7.48 |
17 |
7564 |
卖出 |
| 09:31:36 |
7.48 |
73 |
7637 |
卖出 |
| 09:31:39 |
7.47 |
2 |
7639 |
卖出 |
| 09:31:42 |
7.48 |
18 |
7657 |
买入 |
| 09:31:45 |
7.47 |
77 |
7734 |
卖出 |
| 09:31:48 |
7.47 |
142 |
7876 |
卖出 |
| 09:31:51 |
7.48 |
90 |
7966 |
买入 |
| 09:31:54 |
7.49 |
74 |
8040 |
买入 |
| 09:31:57 |
7.49 |
28 |
8068 |
买入 |
| 09:32:00 |
7.49 |
29 |
8097 |
买入 |
| 09:32:03 |
7.49 |
133 |
8230 |
买入 |
| 09:32:06 |
7.49 |
19 |
8249 |
买入 |
| 09:32:09 |
7.49 |
32 |
8281 |
买入 |
| 09:32:12 |
7.48 |
461 |
8742 |
卖出 |
| 09:32:15 |
7.46 |
120 |
8862 |
卖出 |
| 09:32:18 |
7.44 |
1512 |
10374 |
卖出 |
| 09:32:21 |
7.45 |
30 |
10404 |
买入 |
| 09:32:24 |
7.45 |
3 |
10407 |
买入 |
| 09:32:27 |
7.45 |
324 |
10731 |
买入 |
| 09:32:30 |
7.45 |
16 |
10747 |
买入 |
| 09:32:33 |
7.45 |
90 |
10837 |
买入 |
| 09:32:36 |
7.45 |
29 |
10866 |
卖出 |
| 09:32:39 |
7.46 |
4 |
10870 |
买入 |
| 09:32:42 |
7.46 |
60 |
10930 |
买入 |
| 09:32:45 |
7.46 |
20 |
10950 |
买入 |
| 09:32:48 |
7.45 |
25 |
10975 |
卖出 |
| 09:32:51 |
7.46 |
3 |
10978 |
买入 |
| 09:32:54 |
7.46 |
29 |
11007 |
买入 |
| 09:32:57 |
7.46 |
552 |
11559 |
买入 |
| 09:33:00 |
7.45 |
26 |
11585 |
卖出 |
| 09:33:03 |
7.45 |
288 |
11873 |
卖出 |
| 09:33:06 |
7.46 |
42 |
11915 |
买入 |
| 09:33:09 |
7.45 |
590 |
12505 |
卖出 |
| 09:33:12 |
7.45 |
24 |
12529 |
买入 |
| 09:33:15 |
7.44 |
86 |
12615 |
卖出 |
| 09:33:18 |
7.44 |
2 |
12617 |
卖出 |
| 09:33:21 |
7.44 |
37 |
12654 |
卖出 |
| 09:33:24 |
7.43 |
583 |
13237 |
卖出 |
| 09:33:27 |
7.44 |
42 |
13279 |
买入 |
| 09:33:30 |
7.44 |
207 |
13486 |
买入 |
| 09:33:33 |
7.44 |
15 |
13501 |
卖出 |
| 09:33:36 |
7.44 |
27 |
13528 |
卖出 |
| 09:33:39 |
7.45 |
185 |
13713 |
买入 |
| 09:33:45 |
7.47 |
256 |
13969 |
买入 |
| 09:33:48 |
7.48 |
68 |
14037 |
买入 |
| 09:33:51 |
7.48 |
18 |
14055 |
买入 |
| 09:33:54 |
7.48 |
18 |
14073 |
买入 |
| 09:33:57 |
7.47 |
106 |
14179 |
卖出 |
| 09:34:00 |
7.48 |
19 |
14198 |
买入 |
| 09:34:03 |
7.48 |
11 |
14209 |
买入 |
| 09:34:06 |
7.48 |
13 |
14222 |
买入 |
| 09:34:09 |
7.48 |
10 |
14232 |
买入 |
| 09:34:12 |
7.48 |
291 |
14523 |
买入 |
| 09:34:15 |
7.49 |
54 |
14577 |
买入 |
| 09:34:18 |
7.49 |
34 |
14611 |
买入 |
| 09:34:21 |
7.49 |
24 |
14635 |
买入 |
| 09:34:24 |
7.5 |
28 |
14663 |
买入 |
| 09:34:27 |
7.5 |
31 |
14694 |
买入 |
| 09:34:30 |
7.49 |
129 |
14823 |
卖出 |
| 09:34:33 |
7.49 |
32 |
14855 |
买入 |
| 09:34:36 |
7.49 |
5 |
14860 |
买入 |
| 09:34:39 |
7.49 |
34 |
14894 |
买入 |
| 09:34:42 |
7.5 |
47 |
14941 |
买入 |
| 09:34:45 |
7.49 |
27 |
14968 |
卖出 |
| 09:34:48 |
7.49 |
302 |
15270 |
卖出 |
| 09:34:51 |
7.5 |
16 |
15286 |
买入 |
| 09:34:54 |
7.51 |
463 |
15749 |
买入 |
| 09:34:57 |
7.52 |
72 |
15821 |
买入 |
| 09:35:00 |
7.51 |
25 |
15846 |
卖出 |
| 09:35:03 |
7.5 |
48 |
15894 |
卖出 |
| 09:35:06 |
7.51 |
24 |
15918 |
买入 |
| 09:35:09 |
7.51 |
14 |
15932 |
买入 |
| 09:35:12 |
7.52 |
337 |
16269 |
买入 |
| 09:35:15 |
7.52 |
83 |
16352 |
买入 |
| 09:35:18 |
7.52 |
37 |
16389 |
买入 |
| 09:35:21 |
7.52 |
181 |
16570 |
买入 |
| 09:35:24 |
7.5 |
293 |
16863 |
卖出 |
| 09:35:27 |
7.52 |
63 |
16926 |
买入 |
| 09:35:30 |
7.51 |
22 |
16948 |
卖出 |
| 09:35:33 |
7.52 |
38 |
16986 |
买入 |
| 09:35:36 |
7.52 |
11 |
16997 |
买入 |
| 09:35:39 |
7.52 |
26 |
17023 |
买入 |
| 09:35:42 |
7.52 |
18 |
17041 |
买入 |
| 09:35:45 |
7.52 |
14 |
17055 |
买入 |
| 09:35:48 |
7.52 |
12 |
17067 |
买入 |
| 09:35:51 |
7.51 |
37 |
17104 |
卖出 |
| 09:35:54 |
7.52 |
5 |
17109 |
买入 |
| 09:35:57 |
7.51 |
7 |
17116 |
卖出 |
| 09:36:00 |
7.51 |
77 |
17193 |
卖出 |
| 09:36:03 |
7.51 |
161 |
17354 |
买入 |
| 09:36:06 |
7.51 |
57 |
17411 |
买入 |
| 09:36:09 |
7.51 |
27 |
17438 |
买入 |
| 09:36:12 |
7.51 |
52 |
17490 |
买入 |
| 09:36:15 |
7.51 |
6 |
17496 |
买入 |
| 09:36:18 |
7.51 |
13 |
17509 |
买入 |
| 09:36:21 |
7.51 |
317 |
17826 |
买入 |
| 09:36:24 |
7.52 |
51 |
17877 |
买入 |
| 09:36:27 |
7.52 |
8 |
17885 |
买入 |
| 09:36:30 |
7.53 |
136 |
18021 |
买入 |
| 09:36:33 |
7.52 |
5 |
18026 |
卖出 |
| 09:36:36 |
7.53 |
3 |
18029 |
买入 |
| 09:36:39 |
7.53 |
55 |
18084 |
买入 |
| 09:36:42 |
7.52 |
18 |
18102 |
卖出 |
| 09:36:45 |
7.53 |
8 |
18110 |
买入 |
| 09:36:48 |
7.55 |
504 |
18614 |
买入 |
| 09:36:51 |
7.55 |
106 |
18720 |
买入 |
| 09:36:54 |
7.55 |
10 |
18730 |
买入 |
| 09:36:57 |
7.54 |
28 |
18758 |
卖出 |
| 09:37:00 |
7.54 |
26 |
18784 |
买入 |
| 09:37:03 |
7.54 |
22 |
18806 |
买入 |
| 09:37:06 |
7.55 |
88 |
18894 |
买入 |
| 09:37:09 |
7.55 |
115 |
19009 |
卖出 |
| 09:37:12 |
7.56 |
11 |
19020 |
买入 |
| 09:37:15 |
7.55 |
101 |
19121 |
卖出 |
| 09:37:18 |
7.55 |
21 |
19142 |
卖出 |
| 09:37:21 |
7.56 |
34 |
19176 |
买入 |
| 09:37:24 |
7.56 |
16 |
19192 |
买入 |
| 09:37:27 |
7.56 |
50 |
19242 |
买入 |
| 09:37:30 |
7.56 |
14 |
19256 |
买入 |
| 09:37:33 |
7.55 |
32 |
19288 |
卖出 |
| 09:37:36 |
7.56 |
2 |
19290 |
买入 |
| 09:37:39 |
7.56 |
47 |
19337 |
买入 |
| 09:37:42 |
7.55 |
33 |
19370 |
卖出 |
| 09:37:45 |
7.55 |
125 |
19495 |
卖出 |
| 09:37:48 |
7.55 |
141 |
19636 |
买入 |
| 09:37:51 |
7.55 |
22 |
19658 |
卖出 |
| 09:37:54 |
7.56 |
30 |
19688 |
买入 |
| 09:38:00 |
7.56 |
71 |
19759 |
买入 |
| 09:38:03 |
7.56 |
1 |
19760 |
买入 |
| 09:38:06 |
7.56 |
3 |
19763 |
买入 |
| 09:38:09 |
7.54 |
54 |
19817 |
卖出 |
| 09:38:12 |
7.55 |
70 |
19887 |
买入 |
| 09:38:15 |
7.54 |
34 |
19921 |
卖出 |
| 09:38:18 |
7.54 |
5 |
19926 |
买入 |
| 09:38:21 |
7.54 |
45 |
19971 |
买入 |
| 09:38:24 |
7.53 |
939 |
20910 |
卖出 |
| 09:38:27 |
7.52 |
4 |
20914 |
卖出 |
| 09:38:30 |
7.53 |
25 |
20939 |
买入 |
| 09:38:33 |
7.53 |
77 |
21016 |
买入 |
| 09:38:36 |
7.55 |
11 |
21027 |
买入 |
| 09:38:39 |
7.53 |
10 |
21037 |
卖出 |
| 09:38:42 |
7.55 |
31 |
21068 |
买入 |
| 09:38:45 |
7.54 |
11 |
21079 |
买入 |
| 09:38:48 |
7.53 |
28 |
21107 |
卖出 |
| 09:38:51 |
7.54 |
45 |
21152 |
买入 |
| 09:38:54 |
7.53 |
39 |
21191 |
卖出 |
| 09:38:57 |
7.55 |
32 |
21223 |
买入 |
| 09:39:00 |
7.55 |
5 |
21228 |
买入 |
| 09:39:03 |
7.52 |
383 |
21611 |
卖出 |
| 09:39:06 |
7.53 |
20 |
21631 |
买入 |
| 09:39:09 |
7.53 |
27 |
21658 |
买入 |
| 09:39:12 |
7.52 |
127 |
21785 |
卖出 |
| 09:39:15 |
7.52 |
4 |
21789 |
买入 |
| 09:39:18 |
7.52 |
9 |
21798 |
买入 |
| 09:39:21 |
7.52 |
66 |
21864 |
买入 |
| 09:39:24 |
7.52 |
32 |
21896 |
买入 |
| 09:39:27 |
7.52 |
737 |
22633 |
买入 |
| 09:39:30 |
7.52 |
2 |
22635 |
买入 |
| 09:39:33 |
7.51 |
8 |
22643 |
卖出 |
| 09:39:36 |
7.51 |
2 |
22645 |
卖出 |
| 09:39:39 |
7.52 |
7 |
22652 |
买入 |
| 09:39:42 |
7.52 |
3 |
22655 |
买入 |
| 09:39:45 |
7.52 |
6 |
22661 |
买入 |
| 09:39:48 |
7.52 |
30 |
22691 |
买入 |
| 09:39:51 |
7.52 |
7 |
22698 |
买入 |
| 09:39:54 |
7.52 |
81 |
22779 |
买入 |
| 09:39:57 |
7.53 |
270 |
23049 |
买入 |
| 09:40:00 |
7.55 |
38 |
23087 |
买入 |
| 09:40:03 |
7.53 |
3 |
23090 |
卖出 |
| 09:40:06 |
7.54 |
17 |
23107 |
买入 |
| 09:40:09 |
7.54 |
17 |
23124 |
买入 |
| 09:40:12 |
7.54 |
15 |
23139 |
买入 |
| 09:40:15 |
7.55 |
42 |
23181 |
买入 |
| 09:40:18 |
7.56 |
148 |
23329 |
买入 |
| 09:40:21 |
7.55 |
75 |
23404 |
卖出 |
| 09:40:24 |
7.55 |
14 |
23418 |
买入 |
| 09:40:27 |
7.54 |
4 |
23422 |
卖出 |
| 09:40:30 |
7.53 |
330 |
23752 |
卖出 |
| 09:40:33 |
7.53 |
63 |
23815 |
买入 |
| 09:40:36 |
7.53 |
8 |
23823 |
买入 |
| 09:40:42 |
7.53 |
13 |
23836 |
买入 |
| 09:40:48 |
7.53 |
2 |
23838 |
买入 |
| 09:40:54 |
7.53 |
2 |
23840 |
买入 |
| 09:40:57 |
7.53 |
9 |
23849 |
买入 |
| 09:41:00 |
7.53 |
1 |
23850 |
买入 |
| 09:41:03 |
7.53 |
10 |
23860 |
买入 |
| 09:41:06 |
7.53 |
5 |
23865 |
买入 |
| 09:41:09 |
7.53 |
2 |
23867 |
买入 |
| 09:41:15 |
7.53 |
7 |
23874 |
买入 |
| 09:41:18 |
7.53 |
141 |
24015 |
买入 |
| 09:41:21 |
7.53 |
10 |
24025 |
买入 |
| 09:41:24 |
7.53 |
2 |
24027 |
买入 |
| 09:41:27 |
7.53 |
10 |
24037 |
买入 |
| 09:41:30 |
7.51 |
727 |
24764 |
卖出 |
| 09:41:33 |
7.51 |
136 |
24900 |
买入 |
| 09:41:36 |
7.51 |
68 |
24968 |
卖出 |
| 09:41:39 |
7.52 |
9 |
24977 |
买入 |
| 09:41:42 |
7.51 |
10 |
24987 |
卖出 |
| 09:41:45 |
7.52 |
7 |
24994 |
买入 |
| 09:41:48 |
7.51 |
12 |
25006 |
卖出 |
| 09:41:51 |
7.51 |
16 |
25022 |
卖出 |
| 09:41:54 |
7.52 |
19 |
25041 |
买入 |
| 09:41:57 |
7.52 |
3 |
25044 |
买入 |
| 09:42:00 |
7.52 |
26 |
25070 |
买入 |
| 09:42:03 |
7.52 |
22 |
25092 |
买入 |
| 09:42:06 |
7.52 |
35 |
25127 |
买入 |
| 09:42:09 |
7.52 |
4 |
25131 |
买入 |
| 09:42:12 |
7.51 |
61 |
25192 |
卖出 |
| 09:42:15 |
7.52 |
23 |
25215 |
买入 |
| 09:42:18 |
7.51 |
11 |
25226 |
卖出 |
| 09:42:21 |
7.51 |
9 |
25235 |
卖出 |
| 09:42:24 |
7.51 |
24 |
25259 |
卖出 |
| 09:42:27 |
7.51 |
478 |
25737 |
买入 |
| 09:42:30 |
7.51 |
6 |
25743 |
买入 |
| 09:42:33 |
7.51 |
22 |
25765 |
买入 |
| 09:42:36 |
7.51 |
10 |
25775 |
买入 |
| 09:42:42 |
7.51 |
2 |
25777 |
买入 |
| 09:42:45 |
7.51 |
1 |
25778 |
买入 |
| 09:42:48 |
7.5 |
1 |
25779 |
卖出 |
| 09:42:51 |
7.51 |
169 |
25948 |
买入 |
| 09:43:00 |
7.54 |
185 |
26133 |
买入 |
| 09:43:03 |
7.52 |
15 |
26148 |
卖出 |
| 09:43:09 |
7.53 |
21 |
26169 |
买入 |
| 09:43:12 |
7.53 |
5 |
26174 |
买入 |
| 09:43:15 |
7.53 |
55 |
26229 |
买入 |
| 09:43:18 |
7.53 |
10 |
26239 |
卖出 |
| 09:43:21 |
7.53 |
25 |
26264 |
卖出 |
| 09:43:24 |
7.53 |
34 |
26298 |
卖出 |
| 09:43:27 |
7.55 |
50 |
26348 |
买入 |
| 09:43:30 |
7.54 |
112 |
26460 |
卖出 |
| 09:43:36 |
7.54 |
78 |
26538 |
买入 |
| 09:43:42 |
7.54 |
4 |
26542 |
买入 |