力盛体育[002858]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:30 |
14.76 |
1 |
1 |
集合竞价 |
| 09:24:48 |
14.58 |
15 |
15 |
集合竞价 |
| 09:24:57 |
14.62 |
15 |
15 |
集合竞价 |
| 09:25:00 |
14.65 |
29 |
44 |
卖出 |
| 09:30:00 |
14.66 |
3 |
47 |
买入 |
| 09:30:03 |
14.76 |
8 |
55 |
买入 |
| 09:30:06 |
14.76 |
23 |
78 |
卖出 |
| 09:30:09 |
14.66 |
24 |
102 |
卖出 |
| 09:30:12 |
14.67 |
2 |
104 |
买入 |
| 09:30:21 |
14.69 |
20 |
124 |
卖出 |
| 09:30:30 |
14.75 |
1 |
125 |
买入 |
| 09:30:33 |
14.75 |
4 |
129 |
买入 |
| 09:30:39 |
14.72 |
3 |
132 |
卖出 |
| 09:30:42 |
14.72 |
18 |
150 |
卖出 |
| 09:30:45 |
14.72 |
1 |
151 |
买入 |
| 09:30:48 |
14.72 |
2 |
153 |
买入 |
| 09:30:51 |
14.72 |
30 |
183 |
买入 |
| 09:30:54 |
14.72 |
5 |
188 |
买入 |
| 09:30:57 |
14.77 |
8 |
196 |
买入 |
| 09:31:00 |
14.78 |
19 |
215 |
买入 |
| 09:31:03 |
14.78 |
32 |
247 |
卖出 |
| 09:31:06 |
14.77 |
16 |
263 |
卖出 |
| 09:31:09 |
14.77 |
1 |
264 |
买入 |
| 09:31:12 |
14.77 |
7 |
271 |
买入 |
| 09:31:15 |
14.75 |
22 |
293 |
卖出 |
| 09:31:21 |
14.73 |
4 |
297 |
卖出 |
| 09:31:30 |
14.73 |
1 |
298 |
卖出 |
| 09:31:33 |
14.78 |
25 |
323 |
买入 |
| 09:31:36 |
14.78 |
6 |
329 |
买入 |
| 09:31:39 |
14.81 |
8 |
337 |
买入 |
| 09:31:42 |
14.78 |
2 |
339 |
卖出 |
| 09:31:45 |
14.78 |
2 |
341 |
卖出 |
| 09:31:57 |
14.79 |
68 |
409 |
买入 |
| 09:32:00 |
14.79 |
2 |
411 |
卖出 |
| 09:32:03 |
14.8 |
41 |
452 |
买入 |
| 09:32:06 |
14.8 |
34 |
486 |
卖出 |
| 09:32:09 |
14.8 |
1 |
487 |
买入 |
| 09:32:12 |
14.81 |
9 |
496 |
买入 |
| 09:32:15 |
14.8 |
5 |
501 |
卖出 |
| 09:32:30 |
14.78 |
13 |
514 |
买入 |
| 09:32:36 |
14.78 |
3 |
517 |
卖出 |
| 09:32:39 |
14.78 |
14 |
531 |
卖出 |
| 09:32:42 |
14.79 |
9 |
540 |
买入 |
| 09:33:00 |
14.77 |
1 |
541 |
买入 |
| 09:33:03 |
14.77 |
5 |
546 |
买入 |
| 09:33:06 |
14.77 |
2 |
548 |
卖出 |
| 09:33:09 |
14.79 |
22 |
570 |
买入 |
| 09:33:15 |
14.77 |
8 |
578 |
卖出 |
| 09:33:18 |
14.79 |
3 |
581 |
买入 |
| 09:33:51 |
14.8 |
21 |
602 |
买入 |
| 09:34:18 |
14.77 |
8 |
610 |
卖出 |
| 09:34:24 |
14.75 |
1 |
611 |
卖出 |
| 09:34:30 |
14.75 |
1 |
612 |
卖出 |
| 09:34:36 |
14.75 |
3 |
615 |
卖出 |
| 09:34:39 |
14.75 |
2 |
617 |
卖出 |
| 09:34:51 |
14.75 |
9 |
626 |
卖出 |
| 09:34:57 |
14.75 |
15 |
641 |
卖出 |
| 09:35:00 |
14.75 |
14 |
655 |
卖出 |
| 09:35:03 |
14.75 |
19 |
674 |
买入 |
| 09:35:06 |
14.77 |
1 |
675 |
买入 |
| 09:35:12 |
14.75 |
18 |
693 |
卖出 |
| 09:35:15 |
14.75 |
1 |
694 |
买入 |
| 09:35:18 |
14.75 |
2 |
696 |
买入 |
| 09:35:21 |
14.75 |
9 |
705 |
卖出 |
| 09:35:27 |
14.73 |
14 |
719 |
卖出 |
| 09:35:30 |
14.73 |
6 |
725 |
卖出 |
| 09:35:33 |
14.74 |
1 |
726 |
买入 |
| 09:35:39 |
14.73 |
7 |
733 |
卖出 |
| 09:35:48 |
14.7 |
6 |
739 |
卖出 |
| 09:35:57 |
14.7 |
1 |
740 |
买入 |
| 09:36:00 |
14.73 |
11 |
751 |
买入 |
| 09:36:03 |
14.73 |
1 |
752 |
买入 |
| 09:36:06 |
14.73 |
2 |
754 |
买入 |
| 09:36:09 |
14.7 |
2 |
756 |
卖出 |
| 09:36:12 |
14.72 |
4 |
760 |
买入 |
| 09:36:15 |
14.73 |
12 |
772 |
买入 |
| 09:36:21 |
14.73 |
48 |
820 |
买入 |
| 09:36:24 |
14.73 |
1 |
821 |
卖出 |
| 09:36:33 |
14.74 |
6 |
827 |
买入 |
| 09:36:48 |
14.74 |
15 |
842 |
卖出 |
| 09:37:06 |
14.75 |
10 |
852 |
买入 |
| 09:37:09 |
14.75 |
2 |
854 |
卖出 |
| 09:37:30 |
14.77 |
5 |
859 |
买入 |
| 09:37:39 |
14.75 |
17 |
876 |
卖出 |
| 09:37:51 |
14.75 |
1 |
877 |
卖出 |
| 09:38:06 |
14.75 |
10 |
887 |
卖出 |
| 09:38:09 |
14.75 |
23 |
910 |
买入 |
| 09:38:12 |
14.73 |
64 |
974 |
卖出 |
| 09:38:18 |
14.72 |
71 |
1045 |
卖出 |
| 09:38:30 |
14.67 |
56 |
1101 |
卖出 |
| 09:38:33 |
14.68 |
35 |
1136 |
买入 |
| 09:38:36 |
14.71 |
5 |
1141 |
买入 |
| 09:38:45 |
14.68 |
2 |
1143 |
卖出 |
| 09:38:48 |
14.68 |
5 |
1148 |
卖出 |
| 09:38:51 |
14.68 |
11 |
1159 |
卖出 |
| 09:39:00 |
14.66 |
9 |
1168 |
卖出 |
| 09:39:06 |
14.66 |
1 |
1169 |
卖出 |
| 09:39:15 |
14.66 |
10 |
1179 |
卖出 |
| 09:39:18 |
14.65 |
24 |
1203 |
卖出 |
| 09:39:24 |
14.65 |
20 |
1223 |
卖出 |
| 09:39:27 |
14.64 |
1 |
1224 |
卖出 |
| 09:39:30 |
14.64 |
1 |
1225 |
卖出 |
| 09:39:33 |
14.64 |
11 |
1236 |
卖出 |
| 09:39:36 |
14.64 |
77 |
1313 |
买入 |
| 09:39:39 |
14.64 |
6 |
1319 |
卖出 |
| 09:39:42 |
14.64 |
14 |
1333 |
买入 |
| 09:39:45 |
14.66 |
6 |
1339 |
买入 |
| 09:39:54 |
14.66 |
2 |
1341 |
买入 |
| 09:39:57 |
14.69 |
1 |
1342 |
买入 |
| 09:40:06 |
14.71 |
1 |
1343 |
买入 |
| 09:40:09 |
14.66 |
7 |
1350 |
卖出 |
| 09:40:18 |
14.66 |
1 |
1351 |
买入 |
| 09:40:27 |
14.66 |
11 |
1362 |
买入 |
| 09:40:30 |
14.66 |
84 |
1446 |
买入 |
| 09:41:00 |
14.66 |
1 |
1447 |
卖出 |
| 09:41:12 |
14.66 |
11 |
1458 |
卖出 |
| 09:41:15 |
14.68 |
16 |
1474 |
买入 |
| 09:41:51 |
14.69 |
25 |
1499 |
买入 |
| 09:42:00 |
14.69 |
3 |
1502 |
卖出 |
| 09:42:06 |
14.69 |
1 |
1503 |
买入 |
| 09:42:09 |
14.66 |
14 |
1517 |
卖出 |
| 09:42:12 |
14.6 |
225 |
1742 |
卖出 |
| 09:42:18 |
14.65 |
20 |
1762 |
买入 |
| 09:42:21 |
14.6 |
1 |
1763 |
卖出 |
| 09:42:30 |
14.6 |
3 |
1766 |
卖出 |
| 09:42:54 |
14.6 |
4 |
1770 |
卖出 |
| 09:43:12 |
14.6 |
2 |
1772 |
卖出 |
| 09:43:15 |
14.62 |
2 |
1774 |
买入 |
| 09:43:18 |
14.62 |
2 |
1776 |
买入 |
| 09:43:21 |
14.62 |
3 |
1779 |
买入 |
| 09:43:30 |
14.62 |
1 |
1780 |
卖出 |
| 09:43:39 |
14.61 |
1 |
1781 |
卖出 |
| 09:43:45 |
14.61 |
3 |
1784 |
卖出 |
| 09:44:00 |
14.61 |
1 |
1785 |
卖出 |
| 09:44:03 |
14.62 |
23 |
1808 |
买入 |
| 09:44:18 |
14.63 |
1 |
1809 |
卖出 |
| 09:44:45 |
14.67 |
1 |
1810 |
买入 |
| 09:45:09 |
14.65 |
12 |
1822 |
卖出 |
| 09:45:12 |
14.67 |
17 |
1839 |
买入 |
| 09:45:15 |
14.67 |
186 |
2025 |
卖出 |
| 09:45:18 |
14.68 |
3 |
2028 |
买入 |
| 09:45:27 |
14.65 |
8 |
2036 |
卖出 |
| 09:45:30 |
14.65 |
15 |
2051 |
卖出 |
| 09:45:33 |
14.65 |
1 |
2052 |
卖出 |
| 09:45:48 |
14.64 |
9 |
2061 |
买入 |
| 09:45:54 |
14.64 |
5 |
2066 |
买入 |
| 09:46:00 |
14.64 |
1 |
2067 |
买入 |
| 09:46:24 |
14.62 |
1 |
2068 |
卖出 |
| 09:46:30 |
14.64 |
1 |
2069 |
买入 |
| 09:46:39 |
14.63 |
5 |
2074 |
卖出 |
| 09:46:57 |
14.64 |
6 |
2080 |
买入 |
| 09:47:06 |
14.62 |
13 |
2093 |
卖出 |
| 09:47:18 |
14.64 |
2 |
2095 |
买入 |
| 09:47:21 |
14.65 |
4 |
2099 |
买入 |
| 09:47:30 |
14.66 |
18 |
2117 |
买入 |
| 09:47:33 |
14.66 |
1 |
2118 |
买入 |
| 09:48:00 |
14.69 |
1 |
2119 |
买入 |
| 09:48:15 |
14.7 |
92 |
2211 |
买入 |
| 09:48:18 |
14.68 |
3 |
2214 |
买入 |
| 09:48:21 |
14.69 |
4 |
2218 |
卖出 |
| 09:48:45 |
14.7 |
1 |
2219 |
买入 |
| 09:48:57 |
14.7 |
4 |
2223 |
买入 |
| 09:49:09 |
14.69 |
14 |
2237 |
卖出 |
| 09:49:15 |
14.69 |
1 |
2238 |
买入 |
| 09:49:18 |
14.69 |
1 |
2239 |
买入 |
| 09:49:21 |
14.69 |
5 |
2244 |
买入 |
| 09:49:24 |
14.69 |
3 |
2247 |
买入 |
| 09:49:45 |
14.69 |
1 |
2248 |
买入 |
| 09:49:54 |
14.69 |
7 |
2255 |
买入 |
| 09:49:57 |
14.69 |
2 |
2257 |
买入 |
| 09:50:00 |
14.7 |
5 |
2262 |
买入 |
| 09:50:15 |
14.7 |
13 |
2275 |
买入 |
| 09:50:24 |
14.7 |
3 |
2278 |
卖出 |
| 09:50:27 |
14.71 |
10 |
2288 |
买入 |
| 09:50:42 |
14.72 |
2 |
2290 |
买入 |
| 09:50:54 |
14.72 |
1 |
2291 |
买入 |
| 09:51:00 |
14.72 |
1 |
2292 |
买入 |
| 09:51:15 |
14.72 |
3 |
2295 |
买入 |
| 09:51:24 |
14.72 |
6 |
2301 |
卖出 |
| 09:51:27 |
14.73 |
6 |
2307 |
买入 |
| 09:51:30 |
14.72 |
4 |
2311 |
卖出 |
| 09:51:33 |
14.72 |
1 |
2312 |
卖出 |
| 09:51:36 |
14.72 |
7 |
2319 |
卖出 |
| 09:51:39 |
14.73 |
20 |
2339 |
买入 |
| 09:51:42 |
14.73 |
22 |
2361 |
买入 |
| 09:51:45 |
14.73 |
1 |
2362 |
买入 |
| 09:52:00 |
14.73 |
20 |
2382 |
买入 |
| 09:52:03 |
14.73 |
50 |
2432 |
买入 |
| 09:52:30 |
14.74 |
1 |
2433 |
买入 |
| 09:52:39 |
14.75 |
14 |
2447 |
买入 |
| 09:53:00 |
14.75 |
1 |
2448 |
买入 |
| 09:53:15 |
14.75 |
1 |
2449 |
买入 |
| 09:53:18 |
14.74 |
5 |
2454 |
卖出 |
| 09:53:45 |
14.75 |
1 |
2455 |
买入 |
| 09:53:54 |
14.75 |
12 |
2467 |
买入 |
| 09:54:15 |
14.75 |
1 |
2468 |
买入 |
| 09:54:21 |
14.75 |
1 |
2469 |
买入 |
| 09:54:45 |
14.74 |
2 |
2471 |
卖出 |
| 09:54:48 |
14.74 |
2 |
2473 |
卖出 |
| 09:54:51 |
14.74 |
5 |
2478 |
卖出 |
| 09:54:54 |
14.74 |
2 |
2480 |
卖出 |
| 09:55:00 |
14.74 |
1 |
2481 |
卖出 |
| 09:55:06 |
14.74 |
24 |
2505 |
卖出 |
| 09:55:09 |
14.74 |
1 |
2506 |
卖出 |
| 09:55:15 |
14.75 |
1 |
2507 |
买入 |
| 09:55:30 |
14.75 |
1 |
2508 |
买入 |
| 09:55:39 |
14.75 |
1 |
2509 |
买入 |
| 09:55:48 |
14.75 |
3 |
2512 |
买入 |
| 09:56:00 |
14.75 |
2 |
2514 |
买入 |
| 09:56:03 |
14.75 |
15 |
2529 |
买入 |
| 09:56:06 |
14.75 |
13 |
2542 |
买入 |
| 09:56:09 |
14.75 |
18 |
2560 |
买入 |
| 09:56:12 |
14.75 |
2 |
2562 |
买入 |
| 09:56:30 |
14.75 |
1 |
2563 |
买入 |
| 09:56:42 |
14.74 |
1 |
2564 |
卖出 |
| 09:56:45 |
14.74 |
3 |
2567 |
卖出 |
| 09:56:48 |
14.74 |
9 |
2576 |
卖出 |
| 09:57:00 |
14.74 |
1 |
2577 |
买入 |
| 09:57:06 |
14.72 |
10 |
2587 |
卖出 |
| 09:57:09 |
14.72 |
13 |
2600 |
卖出 |
| 09:57:12 |
14.72 |
3 |
2603 |
买入 |
| 09:57:15 |
14.72 |
3 |
2606 |
买入 |
| 09:57:18 |
14.72 |
1 |
2607 |
买入 |
| 09:57:30 |
14.71 |
1 |
2608 |
买入 |
| 09:57:39 |
14.71 |
2 |
2610 |
买入 |
| 09:57:51 |
14.71 |
19 |
2629 |
买入 |
| 09:57:54 |
14.71 |
1 |
2630 |
买入 |
| 09:58:00 |
14.71 |
1 |
2631 |
买入 |
| 09:58:06 |
14.68 |
28 |
2659 |
卖出 |
| 09:58:12 |
14.7 |
2 |
2661 |
买入 |
| 09:58:30 |
14.7 |
1 |
2662 |
卖出 |
| 09:58:45 |
14.7 |
2 |
2664 |
买入 |
| 09:58:57 |
14.69 |
7 |
2671 |
卖出 |
| 09:59:00 |
14.69 |
3 |
2674 |
卖出 |
| 09:59:15 |
14.69 |
32 |
2706 |
卖出 |
| 09:59:18 |
14.69 |
17 |
2723 |
卖出 |
| 09:59:21 |
14.68 |
3 |
2726 |
卖出 |
| 09:59:24 |
14.68 |
12 |
2738 |
买入 |
| 09:59:27 |
14.67 |
9 |
2747 |
卖出 |
| 09:59:36 |
14.67 |
16 |
2763 |
卖出 |
| 09:59:39 |
14.68 |
1 |
2764 |
买入 |
| 09:59:42 |
14.67 |
5 |
2769 |
卖出 |
| 09:59:45 |
14.69 |
8 |
2777 |
买入 |
| 09:59:48 |
14.68 |
1 |
2778 |
卖出 |
| 10:00:09 |
14.67 |
16 |
2794 |
卖出 |
| 10:00:15 |
14.68 |
28 |
2822 |
卖出 |
| 10:00:18 |
14.66 |
6 |
2828 |
卖出 |
| 10:00:21 |
14.66 |
7 |
2835 |
卖出 |
| 10:00:24 |
14.65 |
4 |
2839 |
卖出 |
| 10:00:27 |
14.65 |
18 |
2857 |
卖出 |
| 10:00:30 |
14.66 |
1 |
2858 |
买入 |
| 10:00:48 |
14.64 |
1 |
2859 |
卖出 |
| 10:00:51 |
14.64 |
2 |
2861 |
卖出 |
| 10:00:54 |
14.64 |
1 |
2862 |
卖出 |
| 10:01:00 |
14.65 |
1 |
2863 |
买入 |
| 10:01:09 |
14.63 |
4 |
2867 |
卖出 |
| 10:01:12 |
14.65 |
3 |
2870 |
买入 |
| 10:01:27 |
14.63 |
10 |
2880 |
卖出 |
| 10:01:30 |
14.65 |
1 |
2881 |
买入 |
| 10:02:00 |
14.65 |
1 |
2882 |
买入 |
| 10:02:06 |
14.65 |
10 |
2892 |
买入 |
| 10:02:09 |
14.65 |
4 |
2896 |
买入 |
| 10:02:30 |
14.65 |
1 |
2897 |
买入 |
| 10:02:42 |
14.65 |
4 |
2901 |
买入 |
| 10:02:45 |
14.64 |
1 |
2902 |
卖出 |
| 10:02:51 |
14.64 |
18 |
2920 |
买入 |
| 10:02:54 |
14.63 |
37 |
2957 |
卖出 |
| 10:03:00 |
14.63 |
1 |
2958 |
买入 |
| 10:03:06 |
14.63 |
3 |
2961 |
买入 |
| 10:03:12 |
14.62 |
3 |
2964 |
卖出 |
| 10:03:15 |
14.63 |
1 |
2965 |
买入 |
| 10:03:21 |
14.62 |
2 |
2967 |
卖出 |
| 10:03:30 |
14.62 |
49 |
3016 |
卖出 |
| 10:03:33 |
14.62 |
8 |
3024 |
卖出 |
| 10:03:42 |
14.61 |
44 |
3068 |
卖出 |
| 10:03:48 |
14.63 |
1 |
3069 |
买入 |
| 10:04:06 |
14.59 |
634 |
3703 |
卖出 |
| 10:04:09 |
14.59 |
2 |
3705 |
卖出 |
| 10:04:18 |
14.58 |
136 |
3841 |
卖出 |
| 10:04:24 |
14.54 |
9 |
3850 |
卖出 |
| 10:04:27 |
14.54 |
1 |
3851 |
卖出 |
| 10:04:36 |
14.55 |
4 |
3855 |
卖出 |
| 10:04:42 |
14.54 |
64 |
3919 |
卖出 |
| 10:04:48 |
14.58 |
1 |
3920 |
买入 |
| 10:04:57 |
14.56 |
2 |
3922 |
卖出 |
| 10:05:00 |
14.56 |
38 |
3960 |
买入 |
| 10:05:03 |
14.58 |
20 |
3980 |
买入 |
| 10:05:09 |
14.56 |
17 |
3997 |
买入 |
| 10:05:12 |
14.55 |
4 |
4001 |
卖出 |
| 10:05:15 |
14.56 |
92 |
4093 |
买入 |
| 10:05:21 |
14.55 |
41 |
4134 |
卖出 |
| 10:05:24 |
14.56 |
21 |
4155 |
买入 |
| 10:05:30 |
14.56 |
7 |
4162 |
买入 |
| 10:06:00 |
14.56 |
19 |
4181 |
卖出 |
| 10:06:03 |
14.62 |
4 |
4185 |
买入 |
| 10:06:21 |
14.62 |
11 |
4196 |
买入 |
| 10:06:24 |
14.61 |
3 |
4199 |
卖出 |
| 10:06:33 |
14.62 |
1 |
4200 |
买入 |
| 10:06:48 |
14.62 |
2 |
4202 |
买入 |
| 10:06:51 |
14.62 |
3 |
4205 |
卖出 |