四川路桥[600039]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.73 |
10 |
10 |
集合竞价 |
| 09:15:04 |
15.61 |
93 |
93 |
集合竞价 |
| 09:15:07 |
15.61 |
114 |
114 |
集合竞价 |
| 09:15:10 |
15.73 |
117 |
117 |
集合竞价 |
| 09:15:34 |
15.73 |
124 |
124 |
集合竞价 |
| 09:15:37 |
15.73 |
125 |
125 |
集合竞价 |
| 09:15:40 |
15.73 |
126 |
126 |
集合竞价 |
| 09:16:04 |
15.61 |
254 |
254 |
集合竞价 |
| 09:16:07 |
15.61 |
254 |
254 |
集合竞价 |
| 09:16:16 |
15.61 |
255 |
255 |
集合竞价 |
| 09:16:31 |
15.61 |
255 |
255 |
集合竞价 |
| 09:16:55 |
15.73 |
129 |
129 |
集合竞价 |
| 09:16:58 |
15.73 |
126 |
126 |
集合竞价 |
| 09:17:01 |
15.73 |
126 |
126 |
集合竞价 |
| 09:17:04 |
15.73 |
126 |
126 |
集合竞价 |
| 09:17:34 |
15.73 |
126 |
126 |
集合竞价 |
| 09:17:40 |
15.73 |
121 |
121 |
集合竞价 |
| 09:20:01 |
15.73 |
122 |
122 |
集合竞价 |
| 09:20:04 |
15.73 |
122 |
122 |
集合竞价 |
| 09:20:07 |
15.73 |
122 |
122 |
集合竞价 |
| 09:20:19 |
15.73 |
134 |
134 |
集合竞价 |
| 09:20:22 |
15.73 |
134 |
134 |
集合竞价 |
| 09:20:58 |
15.73 |
134 |
134 |
集合竞价 |
| 09:21:14 |
15.73 |
144 |
144 |
集合竞价 |
| 09:21:16 |
15.73 |
144 |
144 |
集合竞价 |
| 09:21:25 |
15.73 |
149 |
149 |
集合竞价 |
| 09:21:28 |
15.73 |
149 |
149 |
集合竞价 |
| 09:21:52 |
15.73 |
155 |
155 |
集合竞价 |
| 09:21:55 |
15.73 |
161 |
161 |
集合竞价 |
| 09:21:58 |
15.73 |
161 |
161 |
集合竞价 |
| 09:22:01 |
15.73 |
161 |
161 |
集合竞价 |
| 09:22:07 |
15.73 |
161 |
161 |
集合竞价 |
| 09:22:28 |
15.73 |
167 |
167 |
集合竞价 |
| 09:22:31 |
15.73 |
199 |
199 |
集合竞价 |
| 09:22:34 |
15.73 |
199 |
199 |
集合竞价 |
| 09:23:22 |
15.73 |
199 |
199 |
集合竞价 |
| 09:23:25 |
15.73 |
202 |
202 |
集合竞价 |
| 09:23:28 |
15.73 |
208 |
208 |
集合竞价 |
| 09:23:31 |
15.73 |
208 |
208 |
集合竞价 |
| 09:24:10 |
15.73 |
213 |
213 |
集合竞价 |
| 09:24:16 |
15.73 |
221 |
221 |
集合竞价 |
| 09:24:19 |
15.73 |
221 |
221 |
集合竞价 |
| 09:24:25 |
15.73 |
223 |
223 |
集合竞价 |
| 09:24:28 |
15.73 |
239 |
239 |
集合竞价 |
| 09:24:31 |
15.73 |
239 |
239 |
集合竞价 |
| 09:24:40 |
15.74 |
266 |
266 |
集合竞价 |
| 09:24:43 |
15.74 |
269 |
269 |
集合竞价 |
| 09:24:49 |
15.74 |
269 |
269 |
集合竞价 |
| 09:24:52 |
15.74 |
279 |
279 |
集合竞价 |
| 09:24:55 |
15.74 |
280 |
280 |
集合竞价 |
| 09:24:58 |
15.74 |
322 |
322 |
集合竞价 |
| 09:25:01 |
15.74 |
326 |
648 |
卖出 |
| 09:30:01 |
15.76 |
30 |
678 |
买入 |
| 09:30:04 |
15.74 |
554 |
1232 |
卖出 |
| 09:30:08 |
15.76 |
121 |
1353 |
买入 |
| 09:30:10 |
15.74 |
547 |
1900 |
卖出 |
| 09:30:13 |
15.78 |
108 |
2008 |
买入 |
| 09:30:16 |
15.76 |
218 |
2226 |
卖出 |
| 09:30:19 |
15.81 |
83 |
2309 |
买入 |
| 09:30:22 |
15.82 |
227 |
2536 |
买入 |
| 09:30:25 |
15.81 |
83 |
2619 |
卖出 |
| 09:30:28 |
15.8 |
99 |
2718 |
卖出 |
| 09:30:31 |
15.8 |
70 |
2788 |
卖出 |
| 09:30:34 |
15.76 |
44 |
2832 |
卖出 |
| 09:30:37 |
15.8 |
31 |
2863 |
买入 |
| 09:30:40 |
15.79 |
89 |
2952 |
卖出 |
| 09:30:43 |
15.79 |
61 |
3013 |
买入 |
| 09:30:46 |
15.79 |
101 |
3114 |
买入 |
| 09:30:49 |
15.8 |
26 |
3140 |
买入 |
| 09:30:52 |
15.78 |
92 |
3232 |
卖出 |
| 09:30:55 |
15.77 |
294 |
3526 |
卖出 |
| 09:30:58 |
15.76 |
214 |
3740 |
卖出 |
| 09:31:01 |
15.74 |
290 |
4030 |
卖出 |
| 09:31:04 |
15.74 |
88 |
4118 |
卖出 |
| 09:31:07 |
15.75 |
100 |
4218 |
买入 |
| 09:31:10 |
15.76 |
92 |
4310 |
买入 |
| 09:31:13 |
15.75 |
126 |
4436 |
卖出 |
| 09:31:16 |
15.75 |
28 |
4464 |
买入 |
| 09:31:19 |
15.76 |
85 |
4549 |
买入 |
| 09:31:22 |
15.75 |
22 |
4571 |
卖出 |
| 09:31:25 |
15.75 |
85 |
4656 |
卖出 |
| 09:31:28 |
15.74 |
89 |
4745 |
卖出 |
| 09:31:31 |
15.74 |
28 |
4773 |
卖出 |
| 09:31:34 |
15.74 |
138 |
4911 |
卖出 |
| 09:31:37 |
15.74 |
1 |
4912 |
买入 |
| 09:31:40 |
15.74 |
70 |
4982 |
买入 |
| 09:31:43 |
15.73 |
19 |
5001 |
卖出 |
| 09:31:46 |
15.72 |
39 |
5040 |
卖出 |
| 09:31:49 |
15.73 |
421 |
5461 |
买入 |
| 09:31:52 |
15.72 |
618 |
6079 |
卖出 |
| 09:31:55 |
15.73 |
631 |
6710 |
买入 |
| 09:31:58 |
15.72 |
53 |
6763 |
卖出 |
| 09:32:01 |
15.71 |
77 |
6840 |
卖出 |
| 09:32:05 |
15.71 |
29 |
6869 |
卖出 |
| 09:32:07 |
15.72 |
79 |
6948 |
买入 |
| 09:32:11 |
15.69 |
6 |
6954 |
卖出 |
| 09:32:13 |
15.71 |
42 |
6996 |
买入 |
| 09:32:16 |
15.71 |
30 |
7026 |
买入 |
| 09:32:19 |
15.7 |
12 |
7038 |
卖出 |
| 09:32:22 |
15.7 |
79 |
7117 |
卖出 |
| 09:32:25 |
15.7 |
20 |
7137 |
买入 |
| 09:32:28 |
15.69 |
19 |
7156 |
卖出 |
| 09:32:31 |
15.68 |
14 |
7170 |
卖出 |
| 09:32:34 |
15.69 |
16 |
7186 |
买入 |
| 09:32:37 |
15.69 |
13 |
7199 |
卖出 |
| 09:32:40 |
15.69 |
14 |
7213 |
卖出 |
| 09:32:43 |
15.69 |
35 |
7248 |
卖出 |
| 09:32:46 |
15.69 |
35 |
7283 |
卖出 |
| 09:32:49 |
15.7 |
84 |
7367 |
买入 |
| 09:32:52 |
15.69 |
96 |
7463 |
卖出 |
| 09:32:55 |
15.69 |
79 |
7542 |
卖出 |
| 09:32:58 |
15.7 |
75 |
7617 |
买入 |
| 09:33:01 |
15.69 |
98 |
7715 |
卖出 |
| 09:33:04 |
15.69 |
12 |
7727 |
卖出 |
| 09:33:07 |
15.71 |
45 |
7772 |
买入 |
| 09:33:10 |
15.71 |
34 |
7806 |
买入 |
| 09:33:13 |
15.7 |
78 |
7884 |
卖出 |
| 09:33:16 |
15.7 |
167 |
8051 |
买入 |
| 09:33:20 |
15.71 |
2 |
8053 |
买入 |
| 09:33:25 |
15.71 |
30 |
8083 |
买入 |
| 09:33:28 |
15.71 |
10 |
8093 |
买入 |
| 09:33:31 |
15.7 |
12 |
8105 |
卖出 |
| 09:33:34 |
15.71 |
82 |
8187 |
买入 |
| 09:33:37 |
15.71 |
24 |
8211 |
买入 |
| 09:33:40 |
15.71 |
3 |
8214 |
买入 |
| 09:33:43 |
15.72 |
92 |
8306 |
买入 |
| 09:33:47 |
15.71 |
43 |
8349 |
卖出 |
| 09:33:49 |
15.73 |
38 |
8387 |
买入 |
| 09:33:52 |
15.74 |
24 |
8411 |
买入 |
| 09:33:55 |
15.71 |
258 |
8669 |
卖出 |
| 09:33:58 |
15.72 |
19 |
8688 |
买入 |
| 09:34:01 |
15.72 |
34 |
8722 |
买入 |
| 09:34:05 |
15.72 |
54 |
8776 |
卖出 |
| 09:34:07 |
15.73 |
3 |
8779 |
买入 |
| 09:34:10 |
15.75 |
139 |
8918 |
买入 |
| 09:34:13 |
15.74 |
100 |
9018 |
卖出 |
| 09:34:16 |
15.74 |
1 |
9019 |
买入 |
| 09:34:20 |
15.74 |
7 |
9026 |
买入 |
| 09:34:22 |
15.75 |
6 |
9032 |
买入 |
| 09:34:25 |
15.75 |
3 |
9035 |
买入 |
| 09:34:29 |
15.75 |
41 |
9076 |
买入 |
| 09:34:31 |
15.74 |
10 |
9086 |
卖出 |
| 09:34:34 |
15.74 |
151 |
9237 |
卖出 |
| 09:34:37 |
15.75 |
34 |
9271 |
买入 |
| 09:34:40 |
15.75 |
22 |
9293 |
买入 |
| 09:34:43 |
15.75 |
53 |
9346 |
买入 |
| 09:34:47 |
15.74 |
86 |
9432 |
卖出 |
| 09:34:49 |
15.75 |
128 |
9560 |
买入 |
| 09:34:52 |
15.74 |
114 |
9674 |
卖出 |
| 09:34:56 |
15.75 |
78 |
9752 |
买入 |
| 09:34:58 |
15.74 |
199 |
9951 |
卖出 |
| 09:35:01 |
15.74 |
42 |
9993 |
卖出 |
| 09:35:04 |
15.76 |
54 |
10047 |
买入 |
| 09:35:07 |
15.75 |
106 |
10153 |
卖出 |
| 09:35:10 |
15.75 |
54 |
10207 |
卖出 |
| 09:35:13 |
15.75 |
105 |
10312 |
卖出 |
| 09:35:16 |
15.75 |
20 |
10332 |
买入 |
| 09:35:19 |
15.77 |
127 |
10459 |
买入 |
| 09:35:22 |
15.76 |
30 |
10489 |
卖出 |
| 09:35:25 |
15.77 |
23 |
10512 |
买入 |
| 09:35:28 |
15.76 |
128 |
10640 |
卖出 |
| 09:35:32 |
15.77 |
47 |
10687 |
买入 |
| 09:35:34 |
15.76 |
15 |
10702 |
卖出 |
| 09:35:38 |
15.77 |
136 |
10838 |
买入 |
| 09:35:40 |
15.76 |
38 |
10876 |
卖出 |
| 09:35:43 |
15.76 |
50 |
10926 |
买入 |
| 09:35:46 |
15.75 |
91 |
11017 |
卖出 |
| 09:35:49 |
15.74 |
24 |
11041 |
卖出 |
| 09:35:52 |
15.74 |
50 |
11091 |
卖出 |
| 09:35:55 |
15.74 |
19 |
11110 |
买入 |
| 09:35:58 |
15.74 |
110 |
11220 |
买入 |
| 09:36:01 |
15.74 |
126 |
11346 |
买入 |
| 09:36:04 |
15.74 |
398 |
11744 |
买入 |
| 09:36:07 |
15.74 |
42 |
11786 |
买入 |
| 09:36:10 |
15.74 |
41 |
11827 |
买入 |
| 09:36:13 |
15.74 |
19 |
11846 |
买入 |
| 09:36:16 |
15.74 |
20 |
11866 |
买入 |
| 09:36:19 |
15.74 |
30 |
11896 |
买入 |
| 09:36:22 |
15.75 |
17 |
11913 |
买入 |
| 09:36:25 |
15.75 |
13 |
11926 |
买入 |
| 09:36:28 |
15.76 |
81 |
12007 |
买入 |
| 09:36:31 |
15.77 |
66 |
12073 |
买入 |
| 09:36:34 |
15.77 |
17 |
12090 |
买入 |
| 09:36:37 |
15.77 |
37 |
12127 |
卖出 |
| 09:36:40 |
15.77 |
39 |
12166 |
卖出 |
| 09:36:43 |
15.79 |
172 |
12338 |
买入 |
| 09:36:46 |
15.79 |
120 |
12458 |
卖出 |
| 09:36:49 |
15.79 |
21 |
12479 |
买入 |
| 09:36:52 |
15.77 |
285 |
12764 |
卖出 |
| 09:36:55 |
15.77 |
84 |
12848 |
卖出 |
| 09:36:58 |
15.77 |
23 |
12871 |
买入 |
| 09:37:01 |
15.74 |
95 |
12966 |
卖出 |
| 09:37:04 |
15.76 |
2 |
12968 |
买入 |
| 09:37:07 |
15.76 |
2 |
12970 |
买入 |
| 09:37:10 |
15.75 |
18 |
12988 |
卖出 |
| 09:37:13 |
15.74 |
52 |
13040 |
卖出 |
| 09:37:16 |
15.78 |
116 |
13156 |
买入 |
| 09:37:19 |
15.78 |
63 |
13219 |
买入 |
| 09:37:22 |
15.78 |
49 |
13268 |
卖出 |
| 09:37:25 |
15.77 |
34 |
13302 |
卖出 |
| 09:37:28 |
15.77 |
6 |
13308 |
买入 |
| 09:37:31 |
15.77 |
8 |
13316 |
买入 |
| 09:37:34 |
15.78 |
57 |
13373 |
买入 |
| 09:37:38 |
15.76 |
62 |
13435 |
卖出 |
| 09:37:40 |
15.77 |
57 |
13492 |
买入 |
| 09:37:43 |
15.78 |
78 |
13570 |
买入 |
| 09:37:46 |
15.78 |
8 |
13578 |
买入 |
| 09:37:49 |
15.78 |
72 |
13650 |
买入 |
| 09:37:52 |
15.77 |
18 |
13668 |
卖出 |
| 09:37:55 |
15.77 |
8 |
13676 |
买入 |
| 09:37:59 |
15.77 |
9 |
13685 |
卖出 |
| 09:38:01 |
15.77 |
348 |
14033 |
卖出 |
| 09:38:04 |
15.78 |
87 |
14120 |
买入 |
| 09:38:07 |
15.76 |
182 |
14302 |
卖出 |
| 09:38:10 |
15.75 |
538 |
14840 |
卖出 |
| 09:38:13 |
15.72 |
183 |
15023 |
卖出 |
| 09:38:16 |
15.72 |
51 |
15074 |
卖出 |
| 09:38:19 |
15.72 |
7 |
15081 |
卖出 |
| 09:38:22 |
15.73 |
3 |
15084 |
买入 |
| 09:38:25 |
15.73 |
31 |
15115 |
买入 |
| 09:38:29 |
15.74 |
6 |
15121 |
买入 |
| 09:38:31 |
15.74 |
33 |
15154 |
买入 |
| 09:38:34 |
15.74 |
32 |
15186 |
买入 |
| 09:38:37 |
15.75 |
17 |
15203 |
买入 |
| 09:38:40 |
15.74 |
62 |
15265 |
卖出 |
| 09:38:43 |
15.74 |
43 |
15308 |
买入 |
| 09:38:47 |
15.74 |
221 |
15529 |
卖出 |
| 09:38:49 |
15.74 |
74 |
15603 |
买入 |
| 09:38:52 |
15.73 |
59 |
15662 |
卖出 |
| 09:38:55 |
15.73 |
17 |
15679 |
买入 |
| 09:38:58 |
15.72 |
13 |
15692 |
卖出 |
| 09:39:02 |
15.73 |
10 |
15702 |
买入 |
| 09:39:04 |
15.73 |
6 |
15708 |
买入 |
| 09:39:07 |
15.69 |
862 |
16570 |
卖出 |
| 09:39:10 |
15.69 |
121 |
16691 |
买入 |
| 09:39:13 |
15.69 |
9 |
16700 |
买入 |
| 09:39:16 |
15.68 |
53 |
16753 |
卖出 |
| 09:39:19 |
15.69 |
10 |
16763 |
买入 |
| 09:39:22 |
15.68 |
6 |
16769 |
卖出 |
| 09:39:25 |
15.68 |
144 |
16913 |
卖出 |
| 09:39:28 |
15.68 |
12 |
16925 |
买入 |
| 09:39:31 |
15.69 |
156 |
17081 |
买入 |
| 09:39:34 |
15.66 |
792 |
17873 |
卖出 |
| 09:39:38 |
15.66 |
97 |
17970 |
卖出 |
| 09:39:40 |
15.67 |
59 |
18029 |
买入 |
| 09:39:43 |
15.67 |
135 |
18164 |
卖出 |
| 09:39:46 |
15.68 |
48 |
18212 |
买入 |
| 09:39:49 |
15.67 |
83 |
18295 |
卖出 |
| 09:39:52 |
15.67 |
36 |
18331 |
卖出 |
| 09:39:55 |
15.69 |
71 |
18402 |
买入 |
| 09:39:58 |
15.67 |
161 |
18563 |
卖出 |
| 09:40:01 |
15.68 |
204 |
18767 |
买入 |
| 09:40:05 |
15.69 |
237 |
19004 |
买入 |
| 09:40:07 |
15.69 |
45 |
19049 |
卖出 |
| 09:40:10 |
15.69 |
18 |
19067 |
卖出 |
| 09:40:13 |
15.69 |
55 |
19122 |
卖出 |
| 09:40:16 |
15.69 |
163 |
19285 |
买入 |
| 09:40:19 |
15.69 |
86 |
19371 |
卖出 |
| 09:40:23 |
15.69 |
9 |
19380 |
卖出 |
| 09:40:25 |
15.69 |
28 |
19408 |
卖出 |
| 09:40:28 |
15.7 |
51 |
19459 |
买入 |
| 09:40:31 |
15.69 |
243 |
19702 |
卖出 |
| 09:40:34 |
15.7 |
66 |
19768 |
买入 |
| 09:40:37 |
15.69 |
20 |
19788 |
卖出 |
| 09:40:40 |
15.69 |
50 |
19838 |
买入 |
| 09:40:43 |
15.7 |
2 |
19840 |
买入 |
| 09:40:46 |
15.69 |
13 |
19853 |
卖出 |
| 09:40:50 |
15.69 |
9 |
19862 |
卖出 |
| 09:40:52 |
15.7 |
38 |
19900 |
买入 |
| 09:40:55 |
15.7 |
18 |
19918 |
买入 |
| 09:40:58 |
15.7 |
17 |
19935 |
买入 |
| 09:41:01 |
15.7 |
19 |
19954 |
卖出 |
| 09:41:04 |
15.7 |
64 |
20018 |
卖出 |
| 09:41:07 |
15.7 |
20 |
20038 |
买入 |
| 09:41:11 |
15.7 |
28 |
20066 |
买入 |
| 09:41:13 |
15.7 |
26 |
20092 |
买入 |
| 09:41:16 |
15.71 |
5 |
20097 |
买入 |
| 09:41:19 |
15.7 |
41 |
20138 |
卖出 |
| 09:41:22 |
15.7 |
123 |
20261 |
卖出 |
| 09:41:25 |
15.69 |
100 |
20361 |
卖出 |
| 09:41:28 |
15.68 |
31 |
20392 |
卖出 |
| 09:41:31 |
15.67 |
347 |
20739 |
卖出 |
| 09:41:34 |
15.65 |
2180 |
22919 |
卖出 |
| 09:41:37 |
15.65 |
81 |
23000 |
卖出 |
| 09:41:40 |
15.66 |
34 |
23034 |
买入 |
| 09:41:43 |
15.65 |
68 |
23102 |
卖出 |
| 09:41:46 |
15.65 |
68 |
23170 |
卖出 |
| 09:41:49 |
15.66 |
31 |
23201 |
买入 |
| 09:41:52 |
15.65 |
47 |
23248 |
卖出 |
| 09:41:55 |
15.65 |
37 |
23285 |
卖出 |
| 09:41:58 |
15.65 |
39 |
23324 |
卖出 |
| 09:42:01 |
15.67 |
118 |
23442 |
买入 |
| 09:42:04 |
15.65 |
15 |
23457 |
卖出 |
| 09:42:07 |
15.66 |
5 |
23462 |
买入 |
| 09:42:10 |
15.67 |
161 |
23623 |
买入 |
| 09:42:16 |
15.66 |
15 |
23638 |
卖出 |
| 09:42:19 |
15.66 |
88 |
23726 |
卖出 |
| 09:42:22 |
15.66 |
29 |
23755 |
卖出 |
| 09:42:25 |
15.66 |
21 |
23776 |
买入 |
| 09:42:29 |
15.66 |
10 |
23786 |
买入 |