鸿路钢构[002541]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
34.53 |
100 |
100 |
集合竞价 |
| 09:15:18 |
33.4 |
101 |
101 |
集合竞价 |
| 09:15:45 |
33.06 |
300 |
300 |
集合竞价 |
| 09:16:03 |
33.08 |
300 |
300 |
集合竞价 |
| 09:16:12 |
31.33 |
375 |
375 |
集合竞价 |
| 09:16:39 |
31.33 |
376 |
376 |
集合竞价 |
| 09:16:48 |
31.33 |
391 |
391 |
集合竞价 |
| 09:16:57 |
31.33 |
393 |
393 |
集合竞价 |
| 09:17:06 |
31.33 |
394 |
394 |
集合竞价 |
| 09:17:15 |
31.33 |
396 |
396 |
集合竞价 |
| 09:17:24 |
31.33 |
397 |
397 |
集合竞价 |
| 09:17:33 |
31.33 |
415 |
415 |
集合竞价 |
| 09:17:42 |
29.75 |
419 |
419 |
集合竞价 |
| 09:17:51 |
29.75 |
411 |
411 |
集合竞价 |
| 09:18:00 |
29.75 |
415 |
415 |
集合竞价 |
| 09:18:09 |
29.75 |
440 |
440 |
集合竞价 |
| 09:18:18 |
29.75 |
424 |
424 |
集合竞价 |
| 09:18:27 |
29.77 |
500 |
500 |
集合竞价 |
| 09:18:36 |
29.77 |
500 |
500 |
集合竞价 |
| 09:18:45 |
29.77 |
500 |
500 |
集合竞价 |
| 09:18:54 |
29.77 |
500 |
500 |
集合竞价 |
| 09:19:03 |
29.77 |
500 |
500 |
集合竞价 |
| 09:19:12 |
34.5 |
100 |
100 |
集合竞价 |
| 09:19:39 |
34.5 |
100 |
100 |
集合竞价 |
| 09:20:00 |
34.5 |
100 |
100 |
集合竞价 |
| 09:20:09 |
34.5 |
100 |
100 |
集合竞价 |
| 09:20:18 |
34.49 |
100 |
100 |
集合竞价 |
| 09:20:36 |
34.49 |
100 |
100 |
集合竞价 |
| 09:20:54 |
34.49 |
100 |
100 |
集合竞价 |
| 09:21:03 |
34.49 |
100 |
100 |
集合竞价 |
| 09:21:12 |
34.49 |
101 |
101 |
集合竞价 |
| 09:21:21 |
34.49 |
101 |
101 |
集合竞价 |
| 09:21:30 |
34.49 |
101 |
101 |
集合竞价 |
| 09:21:48 |
34.49 |
188 |
188 |
集合竞价 |
| 09:21:57 |
34.49 |
188 |
188 |
集合竞价 |
| 09:22:15 |
34.49 |
188 |
188 |
集合竞价 |
| 09:22:33 |
34.49 |
188 |
188 |
集合竞价 |
| 09:22:42 |
34.49 |
188 |
188 |
集合竞价 |
| 09:22:51 |
34.49 |
188 |
188 |
集合竞价 |
| 09:23:09 |
34.49 |
188 |
188 |
集合竞价 |
| 09:23:18 |
34.49 |
188 |
188 |
集合竞价 |
| 09:23:36 |
34.49 |
188 |
188 |
集合竞价 |
| 09:23:45 |
34.49 |
188 |
188 |
集合竞价 |
| 09:23:54 |
34.49 |
188 |
188 |
集合竞价 |
| 09:24:03 |
34.49 |
188 |
188 |
集合竞价 |
| 09:24:21 |
34.49 |
188 |
188 |
集合竞价 |
| 09:24:30 |
34.48 |
188 |
188 |
集合竞价 |
| 09:24:39 |
34.47 |
188 |
188 |
集合竞价 |
| 09:24:48 |
34.47 |
192 |
192 |
集合竞价 |
| 09:24:57 |
34.25 |
192 |
192 |
集合竞价 |
| 09:25:00 |
34.06 |
192 |
384 |
买入 |
| 09:30:00 |
33.43 |
6 |
390 |
卖出 |
| 09:30:03 |
33.43 |
191 |
581 |
卖出 |
| 09:30:06 |
33.65 |
152 |
733 |
买入 |
| 09:30:09 |
33.53 |
77 |
810 |
卖出 |
| 09:30:12 |
33.41 |
463 |
1273 |
卖出 |
| 09:30:15 |
33.4 |
253 |
1526 |
卖出 |
| 09:30:18 |
33.11 |
244 |
1770 |
卖出 |
| 09:30:21 |
33.18 |
132 |
1902 |
买入 |
| 09:30:24 |
33.13 |
176 |
2078 |
卖出 |
| 09:30:27 |
33.1 |
44 |
2122 |
卖出 |
| 09:30:30 |
33.03 |
58 |
2180 |
卖出 |
| 09:30:33 |
32.88 |
316 |
2496 |
卖出 |
| 09:30:36 |
32.99 |
119 |
2615 |
买入 |
| 09:30:39 |
33.11 |
101 |
2716 |
买入 |
| 09:30:42 |
33.15 |
128 |
2844 |
买入 |
| 09:30:45 |
33.14 |
40 |
2884 |
卖出 |
| 09:30:48 |
33.15 |
95 |
2979 |
买入 |
| 09:30:51 |
33.14 |
26 |
3005 |
卖出 |
| 09:30:54 |
33.06 |
88 |
3093 |
卖出 |
| 09:30:57 |
33.12 |
30 |
3123 |
买入 |
| 09:31:00 |
33.1 |
21 |
3144 |
卖出 |
| 09:31:03 |
33.22 |
35 |
3179 |
买入 |
| 09:31:06 |
33.15 |
86 |
3265 |
卖出 |
| 09:31:09 |
33.09 |
190 |
3455 |
卖出 |
| 09:31:12 |
33.04 |
75 |
3530 |
卖出 |
| 09:31:15 |
33.16 |
123 |
3653 |
买入 |
| 09:31:18 |
33.18 |
59 |
3712 |
买入 |
| 09:31:21 |
33.21 |
66 |
3778 |
买入 |
| 09:31:24 |
33.35 |
1 |
3779 |
买入 |
| 09:31:27 |
33.39 |
81 |
3860 |
买入 |
| 09:31:30 |
33.39 |
19 |
3879 |
买入 |
| 09:31:33 |
33.39 |
18 |
3897 |
买入 |
| 09:31:36 |
33.3 |
5 |
3902 |
卖出 |
| 09:31:39 |
33.3 |
50 |
3952 |
买入 |
| 09:31:42 |
33.36 |
17 |
3969 |
买入 |
| 09:31:45 |
33.36 |
35 |
4004 |
买入 |
| 09:31:48 |
33.38 |
23 |
4027 |
买入 |
| 09:31:51 |
33.41 |
39 |
4066 |
买入 |
| 09:31:54 |
33.44 |
38 |
4104 |
买入 |
| 09:31:57 |
33.48 |
18 |
4122 |
买入 |
| 09:32:00 |
33.49 |
14 |
4136 |
买入 |
| 09:32:03 |
33.49 |
27 |
4163 |
买入 |
| 09:32:06 |
33.47 |
28 |
4191 |
卖出 |
| 09:32:09 |
33.44 |
38 |
4229 |
卖出 |
| 09:32:12 |
33.37 |
12 |
4241 |
卖出 |
| 09:32:15 |
33.41 |
29 |
4270 |
买入 |
| 09:32:18 |
33.42 |
11 |
4281 |
买入 |
| 09:32:21 |
33.42 |
42 |
4323 |
买入 |
| 09:32:24 |
33.5 |
38 |
4361 |
买入 |
| 09:32:27 |
33.51 |
24 |
4385 |
买入 |
| 09:32:30 |
33.46 |
20 |
4405 |
卖出 |
| 09:32:33 |
33.46 |
11 |
4416 |
卖出 |
| 09:32:36 |
33.34 |
16 |
4432 |
卖出 |
| 09:32:39 |
33.41 |
22 |
4454 |
买入 |
| 09:32:42 |
33.41 |
17 |
4471 |
买入 |
| 09:32:45 |
33.41 |
16 |
4487 |
卖出 |
| 09:32:48 |
33.4 |
9 |
4496 |
买入 |
| 09:32:51 |
33.4 |
30 |
4526 |
买入 |
| 09:32:54 |
33.49 |
33 |
4559 |
买入 |
| 09:32:57 |
33.52 |
104 |
4663 |
买入 |
| 09:33:00 |
33.53 |
41 |
4704 |
买入 |
| 09:33:03 |
33.51 |
49 |
4753 |
卖出 |
| 09:33:06 |
33.57 |
94 |
4847 |
买入 |
| 09:33:09 |
33.55 |
23 |
4870 |
卖出 |
| 09:33:12 |
33.53 |
27 |
4897 |
卖出 |
| 09:33:15 |
33.51 |
10 |
4907 |
卖出 |
| 09:33:18 |
33.51 |
89 |
4996 |
卖出 |
| 09:33:21 |
33.46 |
38 |
5034 |
卖出 |
| 09:33:24 |
33.41 |
4 |
5038 |
卖出 |
| 09:33:27 |
33.47 |
1 |
5039 |
买入 |
| 09:33:30 |
33.49 |
22 |
5061 |
买入 |
| 09:33:36 |
33.49 |
1 |
5062 |
买入 |
| 09:33:39 |
33.49 |
7 |
5069 |
买入 |
| 09:33:42 |
33.49 |
4 |
5073 |
买入 |
| 09:33:45 |
33.49 |
3 |
5076 |
买入 |
| 09:33:48 |
33.49 |
6 |
5082 |
买入 |
| 09:33:51 |
33.49 |
50 |
5132 |
买入 |
| 09:33:54 |
33.49 |
14 |
5146 |
买入 |
| 09:33:57 |
33.45 |
11 |
5157 |
卖出 |
| 09:34:00 |
33.42 |
7 |
5164 |
卖出 |
| 09:34:03 |
33.34 |
47 |
5211 |
卖出 |
| 09:34:06 |
33.34 |
24 |
5235 |
卖出 |
| 09:34:12 |
33.28 |
1 |
5236 |
买入 |
| 09:34:15 |
33.3 |
13 |
5249 |
买入 |
| 09:34:18 |
33.34 |
22 |
5271 |
买入 |
| 09:34:21 |
33.34 |
17 |
5288 |
买入 |
| 09:34:24 |
33.42 |
38 |
5326 |
买入 |
| 09:34:27 |
33.42 |
88 |
5414 |
买入 |
| 09:34:30 |
33.42 |
25 |
5439 |
买入 |
| 09:34:33 |
33.42 |
43 |
5482 |
买入 |
| 09:34:36 |
33.52 |
15 |
5497 |
买入 |
| 09:34:39 |
33.51 |
10 |
5507 |
买入 |
| 09:34:42 |
33.51 |
11 |
5518 |
买入 |
| 09:34:45 |
33.51 |
1 |
5519 |
买入 |
| 09:34:48 |
33.51 |
6 |
5525 |
买入 |
| 09:34:51 |
33.51 |
2 |
5527 |
买入 |
| 09:34:54 |
33.51 |
12 |
5539 |
买入 |
| 09:34:57 |
33.51 |
6 |
5545 |
买入 |
| 09:35:00 |
33.49 |
22 |
5567 |
卖出 |
| 09:35:03 |
33.42 |
16 |
5583 |
卖出 |
| 09:35:06 |
33.41 |
12 |
5595 |
卖出 |
| 09:35:09 |
33.41 |
72 |
5667 |
卖出 |
| 09:35:12 |
33.41 |
43 |
5710 |
买入 |
| 09:35:15 |
33.43 |
116 |
5826 |
买入 |
| 09:35:18 |
33.43 |
24 |
5850 |
卖出 |
| 09:35:21 |
33.4 |
33 |
5883 |
买入 |
| 09:35:24 |
33.4 |
24 |
5907 |
买入 |
| 09:35:27 |
33.39 |
11 |
5918 |
卖出 |
| 09:35:30 |
33.44 |
15 |
5933 |
买入 |
| 09:35:33 |
33.39 |
3 |
5936 |
买入 |
| 09:35:36 |
33.31 |
45 |
5981 |
卖出 |
| 09:35:39 |
33.37 |
12 |
5993 |
买入 |
| 09:35:42 |
33.38 |
5 |
5998 |
买入 |
| 09:35:45 |
33.39 |
8 |
6006 |
买入 |
| 09:35:48 |
33.38 |
4 |
6010 |
卖出 |
| 09:35:51 |
33.32 |
9 |
6019 |
卖出 |
| 09:35:54 |
33.31 |
11 |
6030 |
卖出 |
| 09:35:57 |
33.27 |
6 |
6036 |
卖出 |
| 09:36:00 |
33.23 |
25 |
6061 |
卖出 |
| 09:36:03 |
33.15 |
18 |
6079 |
卖出 |
| 09:36:06 |
33.14 |
1 |
6080 |
卖出 |
| 09:36:09 |
33.14 |
9 |
6089 |
买入 |
| 09:36:12 |
33.1 |
25 |
6114 |
卖出 |
| 09:36:15 |
33.11 |
22 |
6136 |
买入 |
| 09:36:18 |
33.12 |
9 |
6145 |
买入 |
| 09:36:21 |
33.14 |
16 |
6161 |
买入 |
| 09:36:24 |
33.09 |
25 |
6186 |
卖出 |
| 09:36:27 |
33.09 |
85 |
6271 |
卖出 |
| 09:36:30 |
33.07 |
19 |
6290 |
卖出 |
| 09:36:33 |
33.11 |
19 |
6309 |
卖出 |
| 09:36:36 |
33.11 |
24 |
6333 |
卖出 |
| 09:36:39 |
33.14 |
7 |
6340 |
买入 |
| 09:36:42 |
33.16 |
2 |
6342 |
买入 |
| 09:36:45 |
33.14 |
3 |
6345 |
买入 |
| 09:36:48 |
33.16 |
5 |
6350 |
买入 |
| 09:36:51 |
33.19 |
4 |
6354 |
买入 |
| 09:36:54 |
33.16 |
6 |
6360 |
卖出 |
| 09:36:57 |
33.26 |
14 |
6374 |
买入 |
| 09:37:00 |
33.22 |
5 |
6379 |
卖出 |
| 09:37:03 |
33.22 |
14 |
6393 |
买入 |
| 09:37:06 |
33.22 |
1 |
6394 |
买入 |
| 09:37:09 |
33.18 |
22 |
6416 |
卖出 |
| 09:37:12 |
33.18 |
1 |
6417 |
买入 |
| 09:37:15 |
33.21 |
18 |
6435 |
买入 |
| 09:37:18 |
33.3 |
19 |
6454 |
买入 |
| 09:37:21 |
33.18 |
18 |
6472 |
卖出 |
| 09:37:24 |
33.3 |
5 |
6477 |
买入 |
| 09:37:27 |
33.33 |
4 |
6481 |
买入 |
| 09:37:30 |
33.37 |
3 |
6484 |
买入 |
| 09:37:33 |
33.34 |
6 |
6490 |
卖出 |
| 09:37:36 |
33.34 |
13 |
6503 |
买入 |
| 09:37:39 |
33.32 |
63 |
6566 |
卖出 |
| 09:37:42 |
33.33 |
12 |
6578 |
买入 |
| 09:37:45 |
33.32 |
13 |
6591 |
买入 |
| 09:37:48 |
33.29 |
9 |
6600 |
卖出 |
| 09:37:51 |
33.29 |
17 |
6617 |
买入 |
| 09:37:54 |
33.27 |
10 |
6627 |
卖出 |
| 09:37:57 |
33.25 |
11 |
6638 |
卖出 |
| 09:38:00 |
33.26 |
15 |
6653 |
买入 |
| 09:38:03 |
33.25 |
8 |
6661 |
卖出 |
| 09:38:06 |
33.25 |
6 |
6667 |
买入 |
| 09:38:09 |
33.22 |
8 |
6675 |
卖出 |
| 09:38:12 |
33.2 |
31 |
6706 |
买入 |
| 09:38:15 |
33.2 |
27 |
6733 |
买入 |
| 09:38:18 |
33.2 |
17 |
6750 |
买入 |
| 09:38:21 |
33.19 |
34 |
6784 |
卖出 |
| 09:38:24 |
33.2 |
22 |
6806 |
买入 |
| 09:38:27 |
33.17 |
15 |
6821 |
卖出 |
| 09:38:30 |
33.17 |
2 |
6823 |
买入 |
| 09:38:33 |
33.14 |
14 |
6837 |
卖出 |
| 09:38:36 |
33.2 |
5 |
6842 |
买入 |
| 09:38:39 |
33.17 |
2 |
6844 |
卖出 |
| 09:38:42 |
33.1 |
25 |
6869 |
卖出 |
| 09:38:45 |
33.13 |
7 |
6876 |
买入 |
| 09:38:48 |
33.13 |
6 |
6882 |
买入 |
| 09:38:51 |
33.13 |
3 |
6885 |
买入 |
| 09:38:54 |
33.13 |
15 |
6900 |
买入 |
| 09:38:57 |
33.17 |
8 |
6908 |
买入 |
| 09:39:00 |
33.16 |
2 |
6910 |
买入 |
| 09:39:03 |
33.1 |
58 |
6968 |
卖出 |
| 09:39:06 |
33.09 |
46 |
7014 |
卖出 |
| 09:39:09 |
33.1 |
11 |
7025 |
买入 |
| 09:39:12 |
33.16 |
17 |
7042 |
买入 |
| 09:39:15 |
33.16 |
15 |
7057 |
买入 |
| 09:39:18 |
33.12 |
5 |
7062 |
卖出 |
| 09:39:21 |
33.13 |
10 |
7072 |
买入 |
| 09:39:24 |
33.1 |
29 |
7101 |
卖出 |
| 09:39:27 |
33.13 |
28 |
7129 |
买入 |
| 09:39:30 |
33.1 |
16 |
7145 |
卖出 |
| 09:39:33 |
33.07 |
14 |
7159 |
卖出 |
| 09:39:36 |
33.05 |
77 |
7236 |
卖出 |
| 09:39:39 |
33.03 |
27 |
7263 |
卖出 |
| 09:39:42 |
33.05 |
169 |
7432 |
买入 |
| 09:39:45 |
33.07 |
58 |
7490 |
买入 |
| 09:39:48 |
33.03 |
25 |
7515 |
卖出 |
| 09:39:51 |
33.06 |
35 |
7550 |
买入 |
| 09:39:54 |
33.03 |
11 |
7561 |
买入 |
| 09:39:57 |
33.1 |
29 |
7590 |
买入 |
| 09:40:00 |
33.06 |
20 |
7610 |
卖出 |
| 09:40:03 |
33.15 |
3 |
7613 |
买入 |
| 09:40:06 |
33.09 |
21 |
7634 |
卖出 |
| 09:40:09 |
33.06 |
25 |
7659 |
卖出 |
| 09:40:12 |
33.1 |
6 |
7665 |
买入 |
| 09:40:15 |
33.14 |
14 |
7679 |
买入 |
| 09:40:18 |
33.16 |
20 |
7699 |
买入 |
| 09:40:21 |
33.16 |
26 |
7725 |
买入 |
| 09:40:24 |
33.14 |
17 |
7742 |
买入 |
| 09:40:27 |
33.14 |
9 |
7751 |
买入 |
| 09:40:30 |
33.14 |
12 |
7763 |
买入 |
| 09:40:33 |
33.13 |
7 |
7770 |
买入 |
| 09:40:36 |
33.14 |
4 |
7774 |
买入 |
| 09:40:39 |
33.06 |
25 |
7799 |
卖出 |
| 09:40:42 |
33.1 |
11 |
7810 |
买入 |
| 09:40:48 |
33.09 |
23 |
7833 |
卖出 |
| 09:40:51 |
33.04 |
73 |
7906 |
卖出 |
| 09:40:54 |
33.04 |
60 |
7966 |
买入 |
| 09:40:57 |
33.09 |
15 |
7981 |
买入 |
| 09:41:00 |
33.08 |
6 |
7987 |
买入 |
| 09:41:03 |
33.07 |
1 |
7988 |
买入 |
| 09:41:06 |
33.04 |
9 |
7997 |
卖出 |
| 09:41:09 |
33 |
21 |
8018 |
卖出 |
| 09:41:12 |
32.92 |
265 |
8283 |
卖出 |
| 09:41:15 |
32.99 |
79 |
8362 |
买入 |
| 09:41:18 |
32.88 |
76 |
8438 |
卖出 |
| 09:41:21 |
32.84 |
71 |
8509 |
卖出 |
| 09:41:24 |
32.94 |
50 |
8559 |
买入 |
| 09:41:27 |
32.91 |
20 |
8579 |
买入 |
| 09:41:30 |
32.84 |
12 |
8591 |
卖出 |
| 09:41:33 |
32.86 |
15 |
8606 |
买入 |
| 09:41:36 |
32.93 |
25 |
8631 |
买入 |
| 09:41:39 |
32.94 |
11 |
8642 |
买入 |
| 09:41:42 |
32.95 |
7 |
8649 |
买入 |
| 09:41:45 |
32.97 |
9 |
8658 |
买入 |
| 09:41:48 |
32.94 |
10 |
8668 |
买入 |
| 09:41:51 |
32.94 |
8 |
8676 |
买入 |
| 09:41:54 |
32.93 |
6 |
8682 |
卖出 |
| 09:41:57 |
32.93 |
6 |
8688 |
买入 |
| 09:42:00 |
32.9 |
23 |
8711 |
卖出 |
| 09:42:03 |
32.9 |
24 |
8735 |
买入 |
| 09:42:06 |
32.86 |
10 |
8745 |
卖出 |
| 09:42:09 |
32.87 |
43 |
8788 |
买入 |
| 09:42:12 |
32.87 |
2 |
8790 |
买入 |
| 09:42:15 |
32.87 |
70 |
8860 |
买入 |
| 09:42:18 |
32.82 |
227 |
9087 |
卖出 |
| 09:42:21 |
32.8 |
42 |
9129 |
卖出 |
| 09:42:24 |
32.81 |
25 |
9154 |
买入 |
| 09:42:27 |
32.8 |
29 |
9183 |
卖出 |
| 09:42:30 |
32.75 |
22 |
9205 |
卖出 |
| 09:42:33 |
32.77 |
5 |
9210 |
买入 |