朗源股份[300175]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
4.07 |
20 |
20 |
集合竞价 |
| 09:15:12 |
4.08 |
20 |
20 |
集合竞价 |
| 09:16:24 |
4.07 |
125 |
125 |
集合竞价 |
| 09:18:39 |
4.08 |
20 |
20 |
集合竞价 |
| 09:19:24 |
4.15 |
150 |
150 |
集合竞价 |
| 09:24:15 |
4.14 |
327 |
327 |
集合竞价 |
| 09:24:33 |
4.16 |
930 |
930 |
集合竞价 |
| 09:25:00 |
4.18 |
1495 |
1495 |
集合竞价 |
| 09:25:03 |
4.19 |
1860 |
3355 |
买入 |
| 09:30:03 |
4.21 |
2118 |
5473 |
买入 |
| 09:30:06 |
4.22 |
835 |
6308 |
买入 |
| 09:30:09 |
4.22 |
858 |
7166 |
买入 |
| 09:30:12 |
4.23 |
204 |
7370 |
买入 |
| 09:30:15 |
4.21 |
337 |
7707 |
卖出 |
| 09:30:18 |
4.21 |
801 |
8508 |
买入 |
| 09:30:21 |
4.21 |
728 |
9236 |
买入 |
| 09:30:24 |
4.21 |
100 |
9336 |
卖出 |
| 09:30:27 |
4.21 |
80 |
9416 |
买入 |
| 09:30:30 |
4.21 |
61 |
9477 |
卖出 |
| 09:30:33 |
4.21 |
183 |
9660 |
买入 |
| 09:30:36 |
4.2 |
67 |
9727 |
卖出 |
| 09:30:39 |
4.19 |
83 |
9810 |
卖出 |
| 09:30:42 |
4.19 |
8 |
9818 |
卖出 |
| 09:30:45 |
4.2 |
225 |
10043 |
买入 |
| 09:30:48 |
4.19 |
10 |
10053 |
买入 |
| 09:30:51 |
4.19 |
144 |
10197 |
买入 |
| 09:30:54 |
4.19 |
371 |
10568 |
买入 |
| 09:30:57 |
4.21 |
227 |
10795 |
买入 |
| 09:31:00 |
4.2 |
269 |
11064 |
卖出 |
| 09:31:03 |
4.2 |
197 |
11261 |
卖出 |
| 09:31:06 |
4.2 |
97 |
11358 |
买入 |
| 09:31:09 |
4.19 |
16 |
11374 |
卖出 |
| 09:31:12 |
4.19 |
23 |
11397 |
卖出 |
| 09:31:15 |
4.18 |
289 |
11686 |
卖出 |
| 09:31:18 |
4.18 |
19 |
11705 |
卖出 |
| 09:31:24 |
4.18 |
135 |
11840 |
卖出 |
| 09:31:27 |
4.18 |
5 |
11845 |
卖出 |
| 09:31:30 |
4.18 |
136 |
11981 |
卖出 |
| 09:31:33 |
4.18 |
82 |
12063 |
卖出 |
| 09:31:36 |
4.18 |
799 |
12862 |
卖出 |
| 09:31:39 |
4.17 |
1 |
12863 |
卖出 |
| 09:31:42 |
4.18 |
4 |
12867 |
买入 |
| 09:31:45 |
4.18 |
63 |
12930 |
买入 |
| 09:31:51 |
4.17 |
222 |
13152 |
卖出 |
| 09:31:54 |
4.17 |
3 |
13155 |
买入 |
| 09:32:00 |
4.16 |
247 |
13402 |
卖出 |
| 09:32:03 |
4.16 |
3 |
13405 |
卖出 |
| 09:32:06 |
4.17 |
45 |
13450 |
买入 |
| 09:32:09 |
4.16 |
146 |
13596 |
卖出 |
| 09:32:12 |
4.16 |
86 |
13682 |
买入 |
| 09:32:15 |
4.16 |
16 |
13698 |
买入 |
| 09:32:18 |
4.16 |
13 |
13711 |
卖出 |
| 09:32:21 |
4.17 |
1 |
13712 |
买入 |
| 09:32:24 |
4.17 |
25 |
13737 |
买入 |
| 09:32:27 |
4.17 |
470 |
14207 |
买入 |
| 09:32:30 |
4.17 |
49 |
14256 |
卖出 |
| 09:32:33 |
4.17 |
30 |
14286 |
买入 |
| 09:32:36 |
4.17 |
35 |
14321 |
买入 |
| 09:32:39 |
4.17 |
32 |
14353 |
买入 |
| 09:32:42 |
4.17 |
10 |
14363 |
买入 |
| 09:32:45 |
4.17 |
239 |
14602 |
买入 |
| 09:32:48 |
4.17 |
41 |
14643 |
买入 |
| 09:32:51 |
4.16 |
25 |
14668 |
卖出 |
| 09:32:54 |
4.17 |
1 |
14669 |
买入 |
| 09:32:57 |
4.16 |
1 |
14670 |
卖出 |
| 09:33:00 |
4.16 |
37 |
14707 |
卖出 |
| 09:33:03 |
4.16 |
11 |
14718 |
卖出 |
| 09:33:06 |
4.16 |
42 |
14760 |
卖出 |
| 09:33:09 |
4.16 |
51 |
14811 |
卖出 |
| 09:33:12 |
4.17 |
121 |
14932 |
买入 |
| 09:33:15 |
4.16 |
70 |
15002 |
卖出 |
| 09:33:18 |
4.16 |
24 |
15026 |
卖出 |
| 09:33:21 |
4.16 |
41 |
15067 |
卖出 |
| 09:33:24 |
4.17 |
1 |
15068 |
买入 |
| 09:33:27 |
4.17 |
37 |
15105 |
买入 |
| 09:33:30 |
4.17 |
2 |
15107 |
买入 |
| 09:33:33 |
4.16 |
7 |
15114 |
卖出 |
| 09:33:39 |
4.17 |
69 |
15183 |
买入 |
| 09:33:45 |
4.17 |
1 |
15184 |
买入 |
| 09:33:48 |
4.17 |
354 |
15538 |
买入 |
| 09:33:57 |
4.18 |
261 |
15799 |
买入 |
| 09:34:00 |
4.18 |
7 |
15806 |
卖出 |
| 09:34:03 |
4.18 |
59 |
15865 |
卖出 |
| 09:34:06 |
4.19 |
2 |
15867 |
买入 |
| 09:34:09 |
4.19 |
4 |
15871 |
买入 |
| 09:34:15 |
4.19 |
65 |
15936 |
买入 |
| 09:34:18 |
4.19 |
102 |
16038 |
买入 |
| 09:34:21 |
4.19 |
317 |
16355 |
买入 |
| 09:34:24 |
4.2 |
9 |
16364 |
买入 |
| 09:34:27 |
4.19 |
25 |
16389 |
卖出 |
| 09:34:30 |
4.19 |
229 |
16618 |
卖出 |
| 09:34:36 |
4.19 |
20 |
16638 |
买入 |
| 09:34:39 |
4.18 |
10 |
16648 |
卖出 |
| 09:34:42 |
4.19 |
306 |
16954 |
买入 |
| 09:34:45 |
4.19 |
21 |
16975 |
卖出 |
| 09:34:54 |
4.18 |
1 |
16976 |
卖出 |
| 09:34:57 |
4.18 |
6 |
16982 |
卖出 |
| 09:35:00 |
4.18 |
11 |
16993 |
卖出 |
| 09:35:03 |
4.18 |
9 |
17002 |
卖出 |
| 09:35:09 |
4.18 |
1 |
17003 |
卖出 |
| 09:35:12 |
4.19 |
250 |
17253 |
买入 |
| 09:35:15 |
4.18 |
6 |
17259 |
卖出 |
| 09:35:18 |
4.18 |
2 |
17261 |
卖出 |
| 09:35:21 |
4.19 |
9 |
17270 |
买入 |
| 09:35:24 |
4.19 |
14 |
17284 |
买入 |
| 09:35:30 |
4.18 |
2 |
17286 |
卖出 |
| 09:35:39 |
4.19 |
61 |
17347 |
买入 |
| 09:35:42 |
4.18 |
161 |
17508 |
卖出 |
| 09:35:45 |
4.18 |
2 |
17510 |
卖出 |
| 09:35:48 |
4.19 |
1 |
17511 |
买入 |
| 09:35:51 |
4.19 |
1 |
17512 |
买入 |
| 09:36:03 |
4.19 |
309 |
17821 |
买入 |
| 09:36:06 |
4.19 |
1 |
17822 |
卖出 |
| 09:36:09 |
4.19 |
50 |
17872 |
卖出 |
| 09:36:12 |
4.19 |
9 |
17881 |
卖出 |
| 09:36:15 |
4.19 |
39 |
17920 |
卖出 |
| 09:36:18 |
4.19 |
241 |
18161 |
卖出 |
| 09:36:21 |
4.19 |
61 |
18222 |
卖出 |
| 09:36:24 |
4.2 |
2 |
18224 |
买入 |
| 09:36:33 |
4.2 |
2 |
18226 |
买入 |
| 09:36:36 |
4.2 |
104 |
18330 |
买入 |
| 09:36:39 |
4.19 |
150 |
18480 |
卖出 |
| 09:36:51 |
4.2 |
610 |
19090 |
买入 |
| 09:36:54 |
4.2 |
9 |
19099 |
卖出 |
| 09:36:57 |
4.2 |
82 |
19181 |
卖出 |
| 09:37:00 |
4.21 |
33 |
19214 |
买入 |
| 09:37:03 |
4.21 |
102 |
19316 |
买入 |
| 09:37:06 |
4.2 |
1 |
19317 |
卖出 |
| 09:37:09 |
4.2 |
35 |
19352 |
卖出 |
| 09:37:12 |
4.2 |
52 |
19404 |
卖出 |
| 09:37:15 |
4.21 |
553 |
19957 |
买入 |
| 09:37:18 |
4.21 |
21 |
19978 |
买入 |
| 09:37:21 |
4.2 |
405 |
20383 |
卖出 |
| 09:37:24 |
4.2 |
207 |
20590 |
卖出 |
| 09:37:27 |
4.2 |
8 |
20598 |
买入 |
| 09:37:30 |
4.2 |
68 |
20666 |
买入 |
| 09:37:33 |
4.2 |
39 |
20705 |
买入 |
| 09:37:36 |
4.2 |
5 |
20710 |
卖出 |
| 09:37:39 |
4.2 |
74 |
20784 |
卖出 |
| 09:37:42 |
4.21 |
87 |
20871 |
买入 |
| 09:37:45 |
4.2 |
1 |
20872 |
买入 |
| 09:37:48 |
4.2 |
2 |
20874 |
买入 |
| 09:37:51 |
4.2 |
9 |
20883 |
买入 |
| 09:37:54 |
4.2 |
23 |
20906 |
买入 |
| 09:37:57 |
4.2 |
7 |
20913 |
买入 |
| 09:38:03 |
4.2 |
2 |
20915 |
买入 |
| 09:38:09 |
4.2 |
59 |
20974 |
买入 |
| 09:38:12 |
4.2 |
1 |
20975 |
买入 |
| 09:38:15 |
4.2 |
20 |
20995 |
买入 |
| 09:38:18 |
4.19 |
2 |
20997 |
卖出 |
| 09:38:21 |
4.2 |
13 |
21010 |
买入 |
| 09:38:24 |
4.2 |
15 |
21025 |
买入 |
| 09:38:27 |
4.19 |
30 |
21055 |
卖出 |
| 09:38:30 |
4.19 |
239 |
21294 |
卖出 |
| 09:38:33 |
4.19 |
211 |
21505 |
卖出 |
| 09:38:36 |
4.19 |
2 |
21507 |
买入 |
| 09:38:39 |
4.19 |
102 |
21609 |
买入 |
| 09:38:51 |
4.19 |
101 |
21710 |
买入 |
| 09:38:54 |
4.18 |
7 |
21717 |
卖出 |
| 09:39:00 |
4.18 |
805 |
22522 |
卖出 |
| 09:39:03 |
4.17 |
39 |
22561 |
卖出 |
| 09:39:06 |
4.18 |
2 |
22563 |
买入 |
| 09:39:09 |
4.17 |
9 |
22572 |
卖出 |
| 09:39:12 |
4.18 |
1 |
22573 |
买入 |
| 09:39:15 |
4.17 |
75 |
22648 |
卖出 |
| 09:39:18 |
4.18 |
303 |
22951 |
买入 |
| 09:39:21 |
4.17 |
2 |
22953 |
卖出 |
| 09:39:27 |
4.18 |
50 |
23003 |
买入 |
| 09:39:30 |
4.17 |
6 |
23009 |
卖出 |
| 09:39:39 |
4.17 |
3 |
23012 |
卖出 |
| 09:39:42 |
4.17 |
7 |
23019 |
卖出 |
| 09:39:45 |
4.17 |
181 |
23200 |
卖出 |
| 09:39:48 |
4.16 |
1319 |
24519 |
卖出 |
| 09:39:51 |
4.16 |
30 |
24549 |
卖出 |
| 09:39:54 |
4.16 |
1 |
24550 |
卖出 |
| 09:40:00 |
4.15 |
2 |
24552 |
卖出 |
| 09:40:03 |
4.16 |
25 |
24577 |
买入 |
| 09:40:06 |
4.16 |
22 |
24599 |
买入 |
| 09:40:09 |
4.16 |
9 |
24608 |
买入 |
| 09:40:12 |
4.16 |
28 |
24636 |
买入 |
| 09:40:18 |
4.15 |
3 |
24639 |
卖出 |
| 09:40:21 |
4.16 |
20 |
24659 |
买入 |
| 09:40:24 |
4.16 |
49 |
24708 |
买入 |
| 09:40:27 |
4.15 |
8 |
24716 |
卖出 |
| 09:40:33 |
4.16 |
20 |
24736 |
买入 |
| 09:40:48 |
4.16 |
1 |
24737 |
买入 |
| 09:40:51 |
4.15 |
5 |
24742 |
卖出 |
| 09:41:00 |
4.15 |
4 |
24746 |
卖出 |
| 09:41:03 |
4.15 |
1 |
24747 |
卖出 |
| 09:41:09 |
4.15 |
3 |
24750 |
卖出 |
| 09:41:12 |
4.15 |
1 |
24751 |
卖出 |
| 09:41:18 |
4.16 |
8 |
24759 |
买入 |
| 09:41:21 |
4.15 |
158 |
24917 |
卖出 |
| 09:41:24 |
4.15 |
44 |
24961 |
卖出 |
| 09:41:27 |
4.15 |
294 |
25255 |
卖出 |
| 09:41:30 |
4.15 |
90 |
25345 |
卖出 |
| 09:41:33 |
4.16 |
10 |
25355 |
买入 |
| 09:41:36 |
4.15 |
230 |
25585 |
卖出 |
| 09:41:39 |
4.15 |
1 |
25586 |
卖出 |
| 09:41:42 |
4.15 |
1 |
25587 |
卖出 |
| 09:41:51 |
4.15 |
3 |
25590 |
卖出 |
| 09:41:54 |
4.15 |
5 |
25595 |
卖出 |
| 09:42:03 |
4.16 |
14 |
25609 |
买入 |
| 09:42:09 |
4.15 |
691 |
26300 |
卖出 |
| 09:42:15 |
4.14 |
4 |
26304 |
卖出 |
| 09:42:18 |
4.14 |
1 |
26305 |
卖出 |
| 09:42:27 |
4.14 |
2 |
26307 |
卖出 |
| 09:42:42 |
4.14 |
2 |
26309 |
卖出 |
| 09:42:45 |
4.14 |
50 |
26359 |
卖出 |
| 09:42:48 |
4.14 |
43 |
26402 |
卖出 |
| 09:42:51 |
4.14 |
56 |
26458 |
卖出 |
| 09:42:54 |
4.13 |
88 |
26546 |
卖出 |
| 09:43:00 |
4.13 |
1 |
26547 |
卖出 |
| 09:43:03 |
4.14 |
22 |
26569 |
买入 |
| 09:43:09 |
4.14 |
4 |
26573 |
买入 |
| 09:43:12 |
4.14 |
31 |
26604 |
买入 |
| 09:43:15 |
4.14 |
5 |
26609 |
买入 |
| 09:43:18 |
4.14 |
25 |
26634 |
买入 |
| 09:43:30 |
4.14 |
11 |
26645 |
买入 |
| 09:43:36 |
4.14 |
5 |
26650 |
买入 |
| 09:43:45 |
4.14 |
221 |
26871 |
买入 |
| 09:43:48 |
4.14 |
104 |
26975 |
买入 |
| 09:43:54 |
4.13 |
1 |
26976 |
卖出 |
| 09:43:57 |
4.14 |
6 |
26982 |
买入 |
| 09:44:03 |
4.14 |
13 |
26995 |
买入 |
| 09:44:09 |
4.14 |
52 |
27047 |
买入 |
| 09:44:18 |
4.13 |
1 |
27048 |
卖出 |
| 09:44:24 |
4.14 |
88 |
27136 |
买入 |
| 09:44:33 |
4.14 |
13 |
27149 |
买入 |
| 09:44:36 |
4.14 |
94 |
27243 |
买入 |
| 09:44:39 |
4.14 |
34 |
27277 |
卖出 |
| 09:44:42 |
4.14 |
15 |
27292 |
卖出 |
| 09:44:45 |
4.14 |
1 |
27293 |
卖出 |
| 09:44:51 |
4.15 |
2 |
27295 |
买入 |
| 09:44:57 |
4.15 |
21 |
27316 |
买入 |
| 09:45:03 |
4.14 |
73 |
27389 |
卖出 |
| 09:45:06 |
4.14 |
17 |
27406 |
卖出 |
| 09:45:09 |
4.14 |
6 |
27412 |
卖出 |
| 09:45:15 |
4.14 |
24 |
27436 |
买入 |
| 09:45:18 |
4.14 |
26 |
27462 |
卖出 |
| 09:45:21 |
4.13 |
4 |
27466 |
卖出 |
| 09:45:24 |
4.13 |
101 |
27567 |
卖出 |
| 09:45:30 |
4.14 |
57 |
27624 |
买入 |
| 09:45:36 |
4.14 |
17 |
27641 |
买入 |
| 09:45:48 |
4.14 |
3 |
27644 |
买入 |
| 09:45:51 |
4.13 |
6 |
27650 |
卖出 |
| 09:46:03 |
4.14 |
2 |
27652 |
买入 |
| 09:46:06 |
4.14 |
25 |
27677 |
买入 |
| 09:46:09 |
4.13 |
66 |
27743 |
卖出 |
| 09:46:12 |
4.13 |
76 |
27819 |
卖出 |
| 09:46:15 |
4.14 |
5 |
27824 |
买入 |
| 09:46:18 |
4.13 |
1 |
27825 |
卖出 |
| 09:46:30 |
4.13 |
176 |
28001 |
卖出 |
| 09:46:48 |
4.14 |
10 |
28011 |
买入 |
| 09:47:00 |
4.14 |
256 |
28267 |
买入 |
| 09:47:09 |
4.15 |
1 |
28268 |
买入 |
| 09:47:12 |
4.14 |
10 |
28278 |
卖出 |
| 09:47:18 |
4.14 |
1 |
28279 |
卖出 |
| 09:47:21 |
4.15 |
12 |
28291 |
买入 |
| 09:47:24 |
4.15 |
25 |
28316 |
买入 |
| 09:47:30 |
4.14 |
5 |
28321 |
卖出 |
| 09:47:33 |
4.16 |
115 |
28436 |
买入 |
| 09:47:39 |
4.15 |
3 |
28439 |
卖出 |
| 09:47:48 |
4.15 |
3 |
28442 |
买入 |
| 09:47:51 |
4.15 |
101 |
28543 |
买入 |
| 09:47:54 |
4.15 |
90 |
28633 |
买入 |
| 09:47:57 |
4.15 |
21 |
28654 |
卖出 |
| 09:48:00 |
4.15 |
43 |
28697 |
卖出 |
| 09:48:03 |
4.15 |
22 |
28719 |
买入 |
| 09:48:06 |
4.14 |
14 |
28733 |
卖出 |
| 09:48:09 |
4.15 |
15 |
28748 |
买入 |
| 09:48:21 |
4.15 |
5 |
28753 |
买入 |
| 09:48:24 |
4.15 |
29 |
28782 |
买入 |
| 09:48:27 |
4.15 |
37 |
28819 |
卖出 |
| 09:48:30 |
4.15 |
71 |
28890 |
卖出 |
| 09:48:36 |
4.15 |
4 |
28894 |
卖出 |
| 09:48:42 |
4.15 |
4 |
28898 |
卖出 |
| 09:48:45 |
4.15 |
5 |
28903 |
卖出 |
| 09:48:51 |
4.16 |
5 |
28908 |
买入 |
| 09:49:00 |
4.16 |
3 |
28911 |
买入 |
| 09:49:09 |
4.15 |
29 |
28940 |
卖出 |
| 09:49:18 |
4.16 |
3 |
28943 |
买入 |
| 09:49:33 |
4.16 |
18 |
28961 |
买入 |
| 09:49:51 |
4.16 |
101 |
29062 |
买入 |
| 09:49:54 |
4.16 |
9 |
29071 |
买入 |
| 09:49:57 |
4.16 |
4 |
29075 |
买入 |
| 09:50:03 |
4.15 |
7 |
29082 |
卖出 |
| 09:50:12 |
4.16 |
1 |
29083 |
买入 |
| 09:50:18 |
4.15 |
1 |
29084 |
卖出 |
| 09:50:21 |
4.16 |
16 |
29100 |
买入 |
| 09:50:30 |
4.16 |
4 |
29104 |
买入 |
| 09:50:33 |
4.16 |
1 |
29105 |
买入 |
| 09:50:36 |
4.16 |
36 |
29141 |
买入 |
| 09:50:42 |
4.16 |
113 |
29254 |
买入 |
| 09:50:45 |
4.17 |
47 |
29301 |
买入 |
| 09:50:48 |
4.17 |
11 |
29312 |
买入 |
| 09:50:51 |
4.16 |
6 |
29318 |
卖出 |
| 09:51:00 |
4.16 |
8 |
29326 |
卖出 |
| 09:51:03 |
4.16 |
1 |
29327 |
卖出 |
| 09:51:06 |
4.17 |
1 |
29328 |
买入 |