立讯精密[002475]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
44.29 |
7 |
7 |
集合竞价 |
| 09:15:09 |
44.13 |
59 |
59 |
集合竞价 |
| 09:18:27 |
44.14 |
272 |
272 |
集合竞价 |
| 09:18:36 |
44.13 |
274 |
274 |
集合竞价 |
| 09:21:21 |
44 |
414 |
414 |
集合竞价 |
| 09:22:24 |
43.88 |
461 |
461 |
集合竞价 |
| 09:24:30 |
43.9 |
677 |
677 |
集合竞价 |
| 09:24:48 |
43.88 |
824 |
824 |
集合竞价 |
| 09:25:00 |
43.88 |
1035 |
1859 |
卖出 |
| 09:30:00 |
43.98 |
100 |
1959 |
买入 |
| 09:30:03 |
43.73 |
745 |
2704 |
卖出 |
| 09:30:06 |
43.86 |
362 |
3066 |
买入 |
| 09:30:09 |
43.8 |
135 |
3201 |
卖出 |
| 09:30:12 |
43.72 |
522 |
3723 |
卖出 |
| 09:30:15 |
43.77 |
113 |
3836 |
卖出 |
| 09:30:18 |
43.85 |
111 |
3947 |
买入 |
| 09:30:21 |
44 |
838 |
4785 |
买入 |
| 09:30:24 |
43.98 |
271 |
5056 |
卖出 |
| 09:30:27 |
43.94 |
14 |
5070 |
卖出 |
| 09:30:30 |
43.93 |
27 |
5097 |
卖出 |
| 09:30:33 |
43.88 |
112 |
5209 |
卖出 |
| 09:30:36 |
43.97 |
154 |
5363 |
买入 |
| 09:30:39 |
43.88 |
57 |
5420 |
卖出 |
| 09:30:42 |
43.87 |
94 |
5514 |
卖出 |
| 09:30:45 |
43.88 |
110 |
5624 |
卖出 |
| 09:30:48 |
43.88 |
131 |
5755 |
买入 |
| 09:30:51 |
43.77 |
180 |
5935 |
卖出 |
| 09:30:54 |
43.83 |
115 |
6050 |
买入 |
| 09:30:57 |
43.76 |
101 |
6151 |
卖出 |
| 09:31:00 |
43.83 |
12 |
6163 |
买入 |
| 09:31:03 |
43.78 |
16 |
6179 |
卖出 |
| 09:31:06 |
43.75 |
124 |
6303 |
卖出 |
| 09:31:09 |
43.72 |
149 |
6452 |
卖出 |
| 09:31:12 |
43.72 |
277 |
6729 |
卖出 |
| 09:31:15 |
43.67 |
147 |
6876 |
卖出 |
| 09:31:18 |
43.62 |
212 |
7088 |
卖出 |
| 09:31:21 |
43.63 |
505 |
7593 |
买入 |
| 09:31:24 |
43.66 |
159 |
7752 |
买入 |
| 09:31:27 |
43.64 |
87 |
7839 |
卖出 |
| 09:31:30 |
43.62 |
184 |
8023 |
卖出 |
| 09:31:33 |
43.67 |
448 |
8471 |
买入 |
| 09:31:36 |
43.64 |
405 |
8876 |
卖出 |
| 09:31:39 |
43.64 |
118 |
8994 |
卖出 |
| 09:31:42 |
43.64 |
38 |
9032 |
卖出 |
| 09:31:45 |
43.64 |
70 |
9102 |
卖出 |
| 09:31:48 |
43.63 |
134 |
9236 |
卖出 |
| 09:31:51 |
43.72 |
125 |
9361 |
买入 |
| 09:31:54 |
43.71 |
38 |
9399 |
卖出 |
| 09:31:57 |
43.7 |
189 |
9588 |
卖出 |
| 09:32:00 |
43.71 |
52 |
9640 |
买入 |
| 09:32:03 |
43.74 |
232 |
9872 |
买入 |
| 09:32:06 |
43.74 |
33 |
9905 |
买入 |
| 09:32:09 |
43.74 |
238 |
10143 |
买入 |
| 09:32:12 |
43.77 |
75 |
10218 |
买入 |
| 09:32:15 |
43.77 |
51 |
10269 |
卖出 |
| 09:32:18 |
43.79 |
65 |
10334 |
买入 |
| 09:32:21 |
43.8 |
90 |
10424 |
买入 |
| 09:32:24 |
43.71 |
453 |
10877 |
卖出 |
| 09:32:27 |
43.74 |
358 |
11235 |
买入 |
| 09:32:30 |
43.76 |
99 |
11334 |
买入 |
| 09:32:33 |
43.74 |
69 |
11403 |
卖出 |
| 09:32:36 |
43.76 |
46 |
11449 |
买入 |
| 09:32:39 |
43.78 |
59 |
11508 |
买入 |
| 09:32:42 |
43.74 |
178 |
11686 |
卖出 |
| 09:32:45 |
43.79 |
47 |
11733 |
买入 |
| 09:32:48 |
43.78 |
25 |
11758 |
卖出 |
| 09:32:51 |
43.83 |
11 |
11769 |
买入 |
| 09:32:54 |
43.8 |
23 |
11792 |
卖出 |
| 09:32:57 |
43.83 |
44 |
11836 |
买入 |
| 09:33:00 |
43.81 |
113 |
11949 |
卖出 |
| 09:33:03 |
43.81 |
165 |
12114 |
卖出 |
| 09:33:06 |
43.75 |
195 |
12309 |
卖出 |
| 09:33:09 |
43.75 |
111 |
12420 |
卖出 |
| 09:33:12 |
43.75 |
98 |
12518 |
卖出 |
| 09:33:15 |
43.75 |
906 |
13424 |
卖出 |
| 09:33:18 |
43.75 |
716 |
14140 |
卖出 |
| 09:33:21 |
43.75 |
265 |
14405 |
卖出 |
| 09:33:24 |
43.75 |
119 |
14524 |
卖出 |
| 09:33:27 |
43.76 |
29 |
14553 |
买入 |
| 09:33:30 |
43.76 |
394 |
14947 |
买入 |
| 09:33:33 |
43.75 |
379 |
15326 |
卖出 |
| 09:33:36 |
43.76 |
107 |
15433 |
买入 |
| 09:33:39 |
43.75 |
169 |
15602 |
卖出 |
| 09:33:42 |
43.75 |
285 |
15887 |
卖出 |
| 09:33:45 |
43.76 |
62 |
15949 |
买入 |
| 09:33:48 |
43.8 |
29 |
15978 |
买入 |
| 09:33:51 |
43.76 |
15 |
15993 |
卖出 |
| 09:33:54 |
43.79 |
8 |
16001 |
买入 |
| 09:33:57 |
43.79 |
16 |
16017 |
买入 |
| 09:34:00 |
43.77 |
65 |
16082 |
卖出 |
| 09:34:03 |
43.76 |
242 |
16324 |
卖出 |
| 09:34:06 |
43.7 |
364 |
16688 |
卖出 |
| 09:34:09 |
43.75 |
229 |
16917 |
买入 |
| 09:34:12 |
43.7 |
221 |
17138 |
卖出 |
| 09:34:15 |
43.7 |
152 |
17290 |
卖出 |
| 09:34:18 |
43.66 |
140 |
17430 |
卖出 |
| 09:34:21 |
43.67 |
33 |
17463 |
买入 |
| 09:34:24 |
43.68 |
195 |
17658 |
买入 |
| 09:34:27 |
43.68 |
87 |
17745 |
卖出 |
| 09:34:30 |
43.69 |
69 |
17814 |
买入 |
| 09:34:33 |
43.69 |
89 |
17903 |
卖出 |
| 09:34:36 |
43.7 |
70 |
17973 |
卖出 |
| 09:34:39 |
43.7 |
137 |
18110 |
卖出 |
| 09:34:42 |
43.7 |
29 |
18139 |
买入 |
| 09:34:45 |
43.72 |
56 |
18195 |
买入 |
| 09:34:48 |
43.77 |
1249 |
19444 |
买入 |
| 09:34:51 |
43.76 |
498 |
19942 |
卖出 |
| 09:34:54 |
43.86 |
43 |
19985 |
买入 |
| 09:34:57 |
43.86 |
6 |
19991 |
买入 |
| 09:35:00 |
43.77 |
194 |
20185 |
卖出 |
| 09:35:03 |
43.72 |
113 |
20298 |
卖出 |
| 09:35:06 |
43.77 |
730 |
21028 |
买入 |
| 09:35:09 |
43.71 |
278 |
21306 |
卖出 |
| 09:35:12 |
43.71 |
287 |
21593 |
买入 |
| 09:35:15 |
43.73 |
16 |
21609 |
买入 |
| 09:35:18 |
43.75 |
144 |
21753 |
买入 |
| 09:35:21 |
43.73 |
70 |
21823 |
买入 |
| 09:35:24 |
43.74 |
31 |
21854 |
买入 |
| 09:35:27 |
43.75 |
25 |
21879 |
买入 |
| 09:35:30 |
43.77 |
57 |
21936 |
买入 |
| 09:35:33 |
43.77 |
210 |
22146 |
买入 |
| 09:35:36 |
43.84 |
35 |
22181 |
买入 |
| 09:35:39 |
43.78 |
22 |
22203 |
卖出 |
| 09:35:42 |
43.83 |
140 |
22343 |
买入 |
| 09:35:45 |
43.83 |
9 |
22352 |
买入 |
| 09:35:48 |
43.83 |
28 |
22380 |
卖出 |
| 09:35:51 |
43.86 |
51 |
22431 |
买入 |
| 09:35:54 |
43.85 |
17 |
22448 |
卖出 |
| 09:35:57 |
43.87 |
15 |
22463 |
买入 |
| 09:36:00 |
43.85 |
37 |
22500 |
卖出 |
| 09:36:03 |
43.86 |
400 |
22900 |
买入 |
| 09:36:06 |
43.86 |
186 |
23086 |
买入 |
| 09:36:09 |
43.85 |
129 |
23215 |
卖出 |
| 09:36:12 |
43.82 |
189 |
23404 |
卖出 |
| 09:36:15 |
43.77 |
64 |
23468 |
卖出 |
| 09:36:18 |
43.73 |
111 |
23579 |
卖出 |
| 09:36:21 |
43.8 |
20 |
23599 |
买入 |
| 09:36:24 |
43.8 |
30 |
23629 |
买入 |
| 09:36:27 |
43.8 |
7 |
23636 |
买入 |
| 09:36:30 |
43.76 |
81 |
23717 |
卖出 |
| 09:36:33 |
43.74 |
105 |
23822 |
卖出 |
| 09:36:36 |
43.74 |
38 |
23860 |
卖出 |
| 09:36:39 |
43.72 |
62 |
23922 |
卖出 |
| 09:36:42 |
43.72 |
56 |
23978 |
卖出 |
| 09:36:45 |
43.8 |
128 |
24106 |
买入 |
| 09:36:48 |
43.8 |
212 |
24318 |
卖出 |
| 09:36:51 |
43.82 |
105 |
24423 |
买入 |
| 09:36:54 |
43.84 |
42 |
24465 |
买入 |
| 09:36:57 |
43.82 |
15 |
24480 |
卖出 |
| 09:37:00 |
43.82 |
115 |
24595 |
卖出 |
| 09:37:03 |
43.79 |
365 |
24960 |
卖出 |
| 09:37:06 |
43.74 |
81 |
25041 |
卖出 |
| 09:37:09 |
43.74 |
61 |
25102 |
买入 |
| 09:37:12 |
43.74 |
37 |
25139 |
买入 |
| 09:37:15 |
43.74 |
178 |
25317 |
买入 |
| 09:37:18 |
43.73 |
140 |
25457 |
卖出 |
| 09:37:21 |
43.8 |
349 |
25806 |
买入 |
| 09:37:24 |
43.8 |
311 |
26117 |
买入 |
| 09:37:27 |
43.75 |
77 |
26194 |
卖出 |
| 09:37:30 |
43.78 |
13 |
26207 |
买入 |
| 09:37:33 |
43.8 |
18 |
26225 |
买入 |
| 09:37:36 |
43.8 |
26 |
26251 |
买入 |
| 09:37:39 |
43.8 |
49 |
26300 |
买入 |
| 09:37:42 |
43.8 |
99 |
26399 |
买入 |
| 09:37:45 |
43.82 |
160 |
26559 |
买入 |
| 09:37:48 |
43.82 |
110 |
26669 |
卖出 |
| 09:37:51 |
43.85 |
49 |
26718 |
买入 |
| 09:37:54 |
43.88 |
59 |
26777 |
买入 |
| 09:37:57 |
43.85 |
42 |
26819 |
卖出 |
| 09:38:00 |
43.89 |
32 |
26851 |
买入 |
| 09:38:03 |
43.89 |
707 |
27558 |
卖出 |
| 09:38:06 |
43.84 |
353 |
27911 |
卖出 |
| 09:38:09 |
43.8 |
82 |
27993 |
卖出 |
| 09:38:12 |
43.84 |
26 |
28019 |
买入 |
| 09:38:15 |
43.84 |
66 |
28085 |
买入 |
| 09:38:18 |
43.85 |
68 |
28153 |
买入 |
| 09:38:21 |
43.85 |
48 |
28201 |
买入 |
| 09:38:24 |
43.85 |
98 |
28299 |
卖出 |
| 09:38:27 |
43.85 |
363 |
28662 |
卖出 |
| 09:38:30 |
43.8 |
88 |
28750 |
卖出 |
| 09:38:33 |
43.82 |
58 |
28808 |
买入 |
| 09:38:36 |
43.84 |
25 |
28833 |
买入 |
| 09:38:39 |
43.81 |
47 |
28880 |
卖出 |
| 09:38:42 |
43.81 |
136 |
29016 |
卖出 |
| 09:38:45 |
43.83 |
132 |
29148 |
买入 |
| 09:38:48 |
43.81 |
138 |
29286 |
卖出 |
| 09:38:51 |
43.81 |
46 |
29332 |
买入 |
| 09:38:54 |
43.82 |
16 |
29348 |
卖出 |
| 09:38:57 |
43.81 |
74 |
29422 |
卖出 |
| 09:39:00 |
43.78 |
851 |
30273 |
卖出 |
| 09:39:03 |
43.73 |
940 |
31213 |
卖出 |
| 09:39:06 |
43.7 |
349 |
31562 |
卖出 |
| 09:39:09 |
43.7 |
238 |
31800 |
卖出 |
| 09:39:12 |
43.7 |
118 |
31918 |
卖出 |
| 09:39:15 |
43.71 |
201 |
32119 |
买入 |
| 09:39:18 |
43.7 |
129 |
32248 |
卖出 |
| 09:39:21 |
43.71 |
115 |
32363 |
买入 |
| 09:39:24 |
43.71 |
105 |
32468 |
卖出 |
| 09:39:27 |
43.71 |
122 |
32590 |
卖出 |
| 09:39:30 |
43.71 |
66 |
32656 |
卖出 |
| 09:39:33 |
43.73 |
131 |
32787 |
买入 |
| 09:39:36 |
43.73 |
56 |
32843 |
卖出 |
| 09:39:39 |
43.75 |
77 |
32920 |
买入 |
| 09:39:42 |
43.74 |
43 |
32963 |
卖出 |
| 09:39:45 |
43.75 |
22 |
32985 |
买入 |
| 09:39:48 |
43.73 |
21 |
33006 |
卖出 |
| 09:39:51 |
43.73 |
35 |
33041 |
卖出 |
| 09:39:54 |
43.73 |
92 |
33133 |
买入 |
| 09:39:57 |
43.71 |
86 |
33219 |
卖出 |
| 09:40:00 |
43.73 |
130 |
33349 |
买入 |
| 09:40:03 |
43.7 |
1366 |
34715 |
卖出 |
| 09:40:06 |
43.69 |
46 |
34761 |
卖出 |
| 09:40:09 |
43.65 |
500 |
35261 |
卖出 |
| 09:40:12 |
43.63 |
158 |
35419 |
卖出 |
| 09:40:15 |
43.63 |
11 |
35430 |
卖出 |
| 09:40:18 |
43.63 |
867 |
36297 |
卖出 |
| 09:40:21 |
43.62 |
130 |
36427 |
买入 |
| 09:40:24 |
43.59 |
430 |
36857 |
卖出 |
| 09:40:27 |
43.58 |
59 |
36916 |
卖出 |
| 09:40:30 |
43.62 |
354 |
37270 |
买入 |
| 09:40:33 |
43.6 |
518 |
37788 |
卖出 |
| 09:40:36 |
43.57 |
83 |
37871 |
卖出 |
| 09:40:39 |
43.6 |
60 |
37931 |
买入 |
| 09:40:42 |
43.58 |
213 |
38144 |
卖出 |
| 09:40:45 |
43.61 |
34 |
38178 |
买入 |
| 09:40:48 |
43.6 |
115 |
38293 |
卖出 |
| 09:40:51 |
43.6 |
167 |
38460 |
卖出 |
| 09:40:54 |
43.6 |
106 |
38566 |
买入 |
| 09:40:57 |
43.58 |
108 |
38674 |
卖出 |
| 09:41:00 |
43.58 |
153 |
38827 |
买入 |
| 09:41:03 |
43.56 |
829 |
39656 |
卖出 |
| 09:41:06 |
43.54 |
114 |
39770 |
卖出 |
| 09:41:09 |
43.52 |
287 |
40057 |
卖出 |
| 09:41:12 |
43.48 |
1179 |
41236 |
卖出 |
| 09:41:15 |
43.47 |
143 |
41379 |
卖出 |
| 09:41:18 |
43.44 |
58 |
41437 |
卖出 |
| 09:41:21 |
43.41 |
218 |
41655 |
卖出 |
| 09:41:24 |
43.37 |
669 |
42324 |
卖出 |
| 09:41:27 |
43.36 |
101 |
42425 |
卖出 |
| 09:41:30 |
43.26 |
562 |
42987 |
卖出 |
| 09:41:33 |
43.24 |
427 |
43414 |
卖出 |
| 09:41:36 |
43.25 |
453 |
43867 |
买入 |
| 09:41:39 |
43.23 |
232 |
44099 |
卖出 |
| 09:41:42 |
43.25 |
125 |
44224 |
买入 |
| 09:41:45 |
43.25 |
338 |
44562 |
卖出 |
| 09:41:48 |
43.35 |
418 |
44980 |
买入 |
| 09:41:51 |
43.34 |
994 |
45974 |
卖出 |
| 09:41:54 |
43.3 |
198 |
46172 |
卖出 |
| 09:41:57 |
43.34 |
265 |
46437 |
买入 |
| 09:42:00 |
43.34 |
299 |
46736 |
买入 |
| 09:42:03 |
43.27 |
336 |
47072 |
卖出 |
| 09:42:06 |
43.29 |
579 |
47651 |
买入 |
| 09:42:09 |
43.26 |
300 |
47951 |
卖出 |
| 09:42:12 |
43.25 |
636 |
48587 |
卖出 |
| 09:42:15 |
43.29 |
320 |
48907 |
买入 |
| 09:42:18 |
43.25 |
294 |
49201 |
卖出 |
| 09:42:21 |
43.25 |
241 |
49442 |
卖出 |
| 09:42:24 |
43.23 |
446 |
49888 |
卖出 |
| 09:42:27 |
43.23 |
475 |
50363 |
买入 |
| 09:42:30 |
43.23 |
457 |
50820 |
买入 |
| 09:42:33 |
43.2 |
125 |
50945 |
卖出 |
| 09:42:36 |
43.23 |
390 |
51335 |
卖出 |
| 09:42:39 |
43.2 |
348 |
51683 |
卖出 |
| 09:42:42 |
43.22 |
476 |
52159 |
买入 |
| 09:42:45 |
43.22 |
422 |
52581 |
买入 |
| 09:42:48 |
43.21 |
165 |
52746 |
卖出 |
| 09:42:51 |
43.2 |
193 |
52939 |
卖出 |
| 09:42:54 |
43.23 |
219 |
53158 |
买入 |
| 09:42:57 |
43.2 |
567 |
53725 |
卖出 |
| 09:43:00 |
43.2 |
384 |
54109 |
卖出 |
| 09:43:03 |
43.18 |
244 |
54353 |
卖出 |
| 09:43:06 |
43.14 |
345 |
54698 |
卖出 |
| 09:43:09 |
43.18 |
649 |
55347 |
买入 |
| 09:43:12 |
43.13 |
97 |
55444 |
卖出 |
| 09:43:15 |
43.24 |
951 |
56395 |
买入 |
| 09:43:18 |
43.25 |
326 |
56721 |
买入 |
| 09:43:21 |
43.26 |
132 |
56853 |
买入 |
| 09:43:24 |
43.25 |
201 |
57054 |
卖出 |
| 09:43:27 |
43.2 |
183 |
57237 |
卖出 |
| 09:43:30 |
43.31 |
320 |
57557 |
买入 |
| 09:43:33 |
43.26 |
327 |
57884 |
卖出 |
| 09:43:36 |
43.25 |
369 |
58253 |
卖出 |
| 09:43:39 |
43.25 |
46 |
58299 |
卖出 |
| 09:43:42 |
43.31 |
168 |
58467 |
买入 |
| 09:43:45 |
43.34 |
192 |
58659 |
买入 |
| 09:43:48 |
43.4 |
184 |
58843 |
买入 |
| 09:43:51 |
43.35 |
44 |
58887 |
卖出 |
| 09:43:54 |
43.35 |
77 |
58964 |
卖出 |
| 09:43:57 |
43.4 |
168 |
59132 |
买入 |
| 09:44:00 |
43.39 |
276 |
59408 |
卖出 |
| 09:44:03 |
43.36 |
167 |
59575 |
卖出 |
| 09:44:06 |
43.35 |
243 |
59818 |
卖出 |
| 09:44:09 |
43.36 |
169 |
59987 |
买入 |
| 09:44:12 |
43.38 |
113 |
60100 |
买入 |
| 09:44:15 |
43.39 |
99 |
60199 |
买入 |
| 09:44:18 |
43.38 |
197 |
60396 |
卖出 |
| 09:44:21 |
43.39 |
177 |
60573 |
买入 |
| 09:44:24 |
43.45 |
32 |
60605 |
买入 |
| 09:44:27 |
43.46 |
52 |
60657 |
买入 |
| 09:44:30 |
43.51 |
40 |
60697 |
买入 |