乐心医疗[300562]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.58 |
21 |
21 |
集合竞价 |
| 09:21:51 |
11.5 |
21 |
21 |
集合竞价 |
| 09:22:18 |
11.55 |
32 |
32 |
集合竞价 |
| 09:23:48 |
11.5 |
33 |
33 |
集合竞价 |
| 09:24:15 |
11.42 |
77 |
77 |
集合竞价 |
| 09:24:24 |
11.44 |
79 |
79 |
集合竞价 |
| 09:24:42 |
11.45 |
81 |
81 |
集合竞价 |
| 09:25:00 |
11.48 |
81 |
81 |
集合竞价 |
| 09:25:03 |
11.58 |
137 |
218 |
买入 |
| 09:30:03 |
11.55 |
18 |
236 |
卖出 |
| 09:30:06 |
11.52 |
92 |
328 |
卖出 |
| 09:30:09 |
11.55 |
18 |
346 |
买入 |
| 09:30:12 |
11.5 |
105 |
451 |
卖出 |
| 09:30:15 |
11.5 |
5 |
456 |
卖出 |
| 09:30:18 |
11.49 |
23 |
479 |
卖出 |
| 09:30:21 |
11.49 |
39 |
518 |
买入 |
| 09:30:24 |
11.49 |
29 |
547 |
买入 |
| 09:30:27 |
11.48 |
541 |
1088 |
卖出 |
| 09:30:30 |
11.48 |
32 |
1120 |
买入 |
| 09:30:33 |
11.51 |
3 |
1123 |
卖出 |
| 09:30:36 |
11.51 |
8 |
1131 |
卖出 |
| 09:30:39 |
11.51 |
15 |
1146 |
卖出 |
| 09:30:42 |
11.5 |
25 |
1171 |
卖出 |
| 09:30:45 |
11.5 |
17 |
1188 |
卖出 |
| 09:30:48 |
11.5 |
17 |
1205 |
卖出 |
| 09:30:51 |
11.51 |
34 |
1239 |
买入 |
| 09:30:54 |
11.51 |
1 |
1240 |
买入 |
| 09:30:57 |
11.51 |
6 |
1246 |
买入 |
| 09:31:00 |
11.51 |
2 |
1248 |
卖出 |
| 09:31:03 |
11.53 |
23 |
1271 |
买入 |
| 09:31:06 |
11.55 |
34 |
1305 |
买入 |
| 09:31:09 |
11.55 |
13 |
1318 |
买入 |
| 09:31:12 |
11.55 |
4 |
1322 |
买入 |
| 09:31:15 |
11.55 |
15 |
1337 |
买入 |
| 09:31:18 |
11.55 |
7 |
1344 |
买入 |
| 09:31:21 |
11.55 |
11 |
1355 |
买入 |
| 09:31:24 |
11.55 |
5 |
1360 |
买入 |
| 09:31:27 |
11.55 |
172 |
1532 |
买入 |
| 09:31:30 |
11.57 |
137 |
1669 |
买入 |
| 09:31:33 |
11.57 |
53 |
1722 |
买入 |
| 09:31:36 |
11.58 |
61 |
1783 |
买入 |
| 09:31:39 |
11.57 |
62 |
1845 |
卖出 |
| 09:31:42 |
11.57 |
4 |
1849 |
卖出 |
| 09:31:45 |
11.57 |
2 |
1851 |
买入 |
| 09:31:48 |
11.57 |
5 |
1856 |
买入 |
| 09:31:51 |
11.57 |
4 |
1860 |
买入 |
| 09:31:54 |
11.56 |
7 |
1867 |
卖出 |
| 09:31:57 |
11.57 |
12 |
1879 |
买入 |
| 09:32:00 |
11.57 |
5 |
1884 |
买入 |
| 09:32:03 |
11.56 |
4 |
1888 |
卖出 |
| 09:32:06 |
11.56 |
15 |
1903 |
卖出 |
| 09:32:09 |
11.57 |
45 |
1948 |
买入 |
| 09:32:12 |
11.59 |
62 |
2010 |
买入 |
| 09:32:15 |
11.58 |
9 |
2019 |
卖出 |
| 09:32:18 |
11.58 |
3 |
2022 |
卖出 |
| 09:32:21 |
11.58 |
16 |
2038 |
买入 |
| 09:32:24 |
11.57 |
2 |
2040 |
卖出 |
| 09:32:27 |
11.58 |
3 |
2043 |
买入 |
| 09:32:30 |
11.58 |
8 |
2051 |
卖出 |
| 09:32:33 |
11.58 |
3 |
2054 |
卖出 |
| 09:32:36 |
11.58 |
9 |
2063 |
卖出 |
| 09:32:39 |
11.58 |
17 |
2080 |
卖出 |
| 09:32:42 |
11.58 |
18 |
2098 |
卖出 |
| 09:32:45 |
11.57 |
84 |
2182 |
卖出 |
| 09:32:48 |
11.57 |
3 |
2185 |
卖出 |
| 09:32:51 |
11.56 |
61 |
2246 |
卖出 |
| 09:32:54 |
11.57 |
218 |
2464 |
买入 |
| 09:32:57 |
11.57 |
8 |
2472 |
卖出 |
| 09:33:09 |
11.57 |
32 |
2504 |
卖出 |
| 09:33:12 |
11.57 |
1 |
2505 |
买入 |
| 09:33:15 |
11.57 |
26 |
2531 |
买入 |
| 09:33:18 |
11.58 |
211 |
2742 |
买入 |
| 09:33:21 |
11.58 |
6 |
2748 |
买入 |
| 09:33:24 |
11.58 |
3 |
2751 |
买入 |
| 09:33:27 |
11.57 |
26 |
2777 |
卖出 |
| 09:33:30 |
11.58 |
6 |
2783 |
买入 |
| 09:33:36 |
11.58 |
2 |
2785 |
卖出 |
| 09:33:45 |
11.6 |
5 |
2790 |
买入 |
| 09:33:48 |
11.58 |
2 |
2792 |
卖出 |
| 09:33:54 |
11.58 |
34 |
2826 |
买入 |
| 09:33:57 |
11.58 |
41 |
2867 |
买入 |
| 09:34:00 |
11.58 |
4 |
2871 |
买入 |
| 09:34:03 |
11.6 |
203 |
3074 |
买入 |
| 09:34:06 |
11.6 |
21 |
3095 |
卖出 |
| 09:34:12 |
11.58 |
20 |
3115 |
卖出 |
| 09:34:15 |
11.6 |
14 |
3129 |
买入 |
| 09:34:21 |
11.58 |
15 |
3144 |
卖出 |
| 09:34:24 |
11.6 |
19 |
3163 |
买入 |
| 09:34:33 |
11.61 |
131 |
3294 |
买入 |
| 09:34:36 |
11.62 |
5 |
3299 |
买入 |
| 09:34:45 |
11.62 |
96 |
3395 |
买入 |
| 09:34:48 |
11.63 |
5 |
3400 |
买入 |
| 09:34:51 |
11.63 |
5 |
3405 |
卖出 |
| 09:34:54 |
11.63 |
2 |
3407 |
卖出 |
| 09:34:57 |
11.64 |
3 |
3410 |
买入 |
| 09:35:00 |
11.64 |
47 |
3457 |
买入 |
| 09:35:03 |
11.64 |
34 |
3491 |
卖出 |
| 09:35:06 |
11.64 |
2 |
3493 |
卖出 |
| 09:35:09 |
11.64 |
21 |
3514 |
卖出 |
| 09:35:12 |
11.64 |
34 |
3548 |
卖出 |
| 09:35:15 |
11.65 |
258 |
3806 |
买入 |
| 09:35:18 |
11.65 |
47 |
3853 |
买入 |
| 09:35:24 |
11.62 |
10 |
3863 |
卖出 |
| 09:35:27 |
11.62 |
43 |
3906 |
卖出 |
| 09:35:30 |
11.61 |
20 |
3926 |
卖出 |
| 09:35:33 |
11.61 |
24 |
3950 |
卖出 |
| 09:35:36 |
11.61 |
13 |
3963 |
卖出 |
| 09:35:39 |
11.61 |
5 |
3968 |
卖出 |
| 09:35:42 |
11.61 |
102 |
4070 |
卖出 |
| 09:35:45 |
11.61 |
36 |
4106 |
卖出 |
| 09:35:48 |
11.62 |
2 |
4108 |
买入 |
| 09:35:57 |
11.61 |
1 |
4109 |
卖出 |
| 09:36:03 |
11.6 |
30 |
4139 |
卖出 |
| 09:36:06 |
11.6 |
9 |
4148 |
卖出 |
| 09:36:09 |
11.6 |
6 |
4154 |
卖出 |
| 09:36:12 |
11.59 |
119 |
4273 |
卖出 |
| 09:36:15 |
11.58 |
4 |
4277 |
卖出 |
| 09:36:18 |
11.58 |
21 |
4298 |
卖出 |
| 09:36:21 |
11.58 |
8 |
4306 |
卖出 |
| 09:36:24 |
11.58 |
8 |
4314 |
卖出 |
| 09:36:27 |
11.58 |
1 |
4315 |
卖出 |
| 09:36:30 |
11.59 |
18 |
4333 |
买入 |
| 09:36:36 |
11.6 |
3 |
4336 |
买入 |
| 09:36:42 |
11.6 |
6 |
4342 |
买入 |
| 09:36:45 |
11.6 |
6 |
4348 |
买入 |
| 09:36:48 |
11.6 |
10 |
4358 |
买入 |
| 09:36:51 |
11.6 |
4 |
4362 |
卖出 |
| 09:36:54 |
11.6 |
1 |
4363 |
卖出 |
| 09:36:57 |
11.6 |
1 |
4364 |
卖出 |
| 09:37:00 |
11.6 |
11 |
4375 |
卖出 |
| 09:37:06 |
11.61 |
80 |
4455 |
买入 |
| 09:37:09 |
11.59 |
25 |
4480 |
卖出 |
| 09:37:21 |
11.6 |
5 |
4485 |
买入 |
| 09:37:24 |
11.61 |
11 |
4496 |
买入 |
| 09:37:27 |
11.61 |
8 |
4504 |
买入 |
| 09:37:30 |
11.61 |
1 |
4505 |
买入 |
| 09:37:39 |
11.61 |
2 |
4507 |
买入 |
| 09:37:42 |
11.6 |
2 |
4509 |
卖出 |
| 09:37:45 |
11.61 |
46 |
4555 |
买入 |
| 09:37:51 |
11.61 |
7 |
4562 |
卖出 |
| 09:37:54 |
11.61 |
11 |
4573 |
卖出 |
| 09:37:57 |
11.62 |
16 |
4589 |
买入 |
| 09:38:03 |
11.61 |
43 |
4632 |
卖出 |
| 09:38:06 |
11.61 |
7 |
4639 |
卖出 |
| 09:38:09 |
11.61 |
7 |
4646 |
卖出 |
| 09:38:12 |
11.61 |
15 |
4661 |
卖出 |
| 09:38:15 |
11.6 |
14 |
4675 |
卖出 |
| 09:38:18 |
11.6 |
15 |
4690 |
卖出 |
| 09:38:21 |
11.6 |
5 |
4695 |
卖出 |
| 09:38:24 |
11.59 |
4 |
4699 |
卖出 |
| 09:38:27 |
11.6 |
2 |
4701 |
买入 |
| 09:38:39 |
11.6 |
3 |
4704 |
卖出 |
| 09:38:42 |
11.6 |
5 |
4709 |
买入 |
| 09:38:51 |
11.6 |
5 |
4714 |
卖出 |
| 09:38:54 |
11.59 |
12 |
4726 |
卖出 |
| 09:39:09 |
11.59 |
2 |
4728 |
卖出 |
| 09:39:12 |
11.59 |
45 |
4773 |
卖出 |
| 09:39:15 |
11.57 |
24 |
4797 |
卖出 |
| 09:39:18 |
11.57 |
4 |
4801 |
卖出 |
| 09:39:21 |
11.57 |
18 |
4819 |
卖出 |
| 09:39:24 |
11.57 |
4 |
4823 |
卖出 |
| 09:39:27 |
11.57 |
4 |
4827 |
卖出 |
| 09:39:33 |
11.58 |
22 |
4849 |
买入 |
| 09:39:36 |
11.58 |
3 |
4852 |
买入 |
| 09:39:45 |
11.58 |
2 |
4854 |
买入 |
| 09:39:48 |
11.58 |
1 |
4855 |
买入 |
| 09:40:06 |
11.59 |
5 |
4860 |
买入 |
| 09:40:09 |
11.57 |
18 |
4878 |
卖出 |
| 09:40:12 |
11.59 |
50 |
4928 |
买入 |
| 09:40:15 |
11.6 |
16 |
4944 |
买入 |
| 09:40:18 |
11.6 |
16 |
4960 |
卖出 |
| 09:40:21 |
11.6 |
2 |
4962 |
卖出 |
| 09:40:27 |
11.59 |
15 |
4977 |
卖出 |
| 09:40:30 |
11.59 |
4 |
4981 |
卖出 |
| 09:40:45 |
11.57 |
1 |
4982 |
卖出 |
| 09:40:48 |
11.57 |
5 |
4987 |
卖出 |
| 09:40:51 |
11.56 |
17 |
5004 |
卖出 |
| 09:41:06 |
11.55 |
4 |
5008 |
卖出 |
| 09:41:09 |
11.55 |
159 |
5167 |
卖出 |
| 09:41:12 |
11.55 |
34 |
5201 |
买入 |
| 09:41:15 |
11.56 |
29 |
5230 |
买入 |
| 09:41:21 |
11.55 |
20 |
5250 |
卖出 |
| 09:41:24 |
11.54 |
4 |
5254 |
卖出 |
| 09:41:36 |
11.53 |
5 |
5259 |
卖出 |
| 09:41:39 |
11.52 |
71 |
5330 |
卖出 |
| 09:41:42 |
11.52 |
103 |
5433 |
买入 |
| 09:41:48 |
11.52 |
47 |
5480 |
买入 |
| 09:41:51 |
11.52 |
1 |
5481 |
卖出 |
| 09:41:54 |
11.52 |
4 |
5485 |
卖出 |
| 09:41:57 |
11.52 |
2 |
5487 |
卖出 |
| 09:42:00 |
11.52 |
2 |
5489 |
卖出 |
| 09:42:06 |
11.52 |
3 |
5492 |
卖出 |
| 09:42:09 |
11.52 |
15 |
5507 |
卖出 |
| 09:42:12 |
11.52 |
8 |
5515 |
卖出 |
| 09:42:15 |
11.52 |
6 |
5521 |
卖出 |
| 09:42:18 |
11.52 |
2 |
5523 |
卖出 |
| 09:42:21 |
11.51 |
32 |
5555 |
卖出 |
| 09:42:24 |
11.52 |
7 |
5562 |
买入 |
| 09:42:27 |
11.52 |
3 |
5565 |
卖出 |
| 09:42:39 |
11.52 |
44 |
5609 |
卖出 |
| 09:42:45 |
11.51 |
11 |
5620 |
卖出 |
| 09:42:48 |
11.51 |
1 |
5621 |
卖出 |
| 09:42:51 |
11.51 |
1 |
5622 |
卖出 |
| 09:42:54 |
11.5 |
365 |
5987 |
卖出 |
| 09:42:57 |
11.48 |
6 |
5993 |
卖出 |
| 09:43:09 |
11.48 |
3 |
5996 |
卖出 |
| 09:43:12 |
11.47 |
92 |
6088 |
卖出 |
| 09:43:15 |
11.47 |
28 |
6116 |
卖出 |
| 09:43:18 |
11.46 |
3 |
6119 |
卖出 |
| 09:43:21 |
11.48 |
44 |
6163 |
买入 |
| 09:43:24 |
11.47 |
17 |
6180 |
卖出 |
| 09:43:27 |
11.46 |
23 |
6203 |
卖出 |
| 09:43:30 |
11.45 |
67 |
6270 |
卖出 |
| 09:43:36 |
11.46 |
6 |
6276 |
买入 |
| 09:43:39 |
11.46 |
6 |
6282 |
买入 |
| 09:43:42 |
11.46 |
6 |
6288 |
买入 |
| 09:43:45 |
11.46 |
23 |
6311 |
买入 |
| 09:43:48 |
11.46 |
24 |
6335 |
买入 |
| 09:43:51 |
11.46 |
10 |
6345 |
买入 |
| 09:43:54 |
11.46 |
23 |
6368 |
买入 |
| 09:43:57 |
11.47 |
39 |
6407 |
买入 |
| 09:44:03 |
11.44 |
226 |
6633 |
卖出 |
| 09:44:06 |
11.45 |
96 |
6729 |
买入 |
| 09:44:09 |
11.45 |
158 |
6887 |
买入 |
| 09:44:12 |
11.45 |
18 |
6905 |
买入 |
| 09:44:15 |
11.46 |
5 |
6910 |
买入 |
| 09:44:18 |
11.45 |
21 |
6931 |
卖出 |
| 09:44:21 |
11.45 |
49 |
6980 |
买入 |
| 09:44:24 |
11.45 |
28 |
7008 |
买入 |
| 09:44:27 |
11.44 |
63 |
7071 |
卖出 |
| 09:44:30 |
11.44 |
2 |
7073 |
买入 |
| 09:44:33 |
11.45 |
3 |
7076 |
买入 |
| 09:44:36 |
11.45 |
59 |
7135 |
买入 |
| 09:44:39 |
11.46 |
9 |
7144 |
买入 |
| 09:44:42 |
11.45 |
28 |
7172 |
卖出 |
| 09:44:45 |
11.44 |
27 |
7199 |
卖出 |
| 09:44:48 |
11.45 |
31 |
7230 |
买入 |
| 09:44:51 |
11.45 |
20 |
7250 |
买入 |
| 09:44:54 |
11.45 |
5 |
7255 |
买入 |
| 09:44:57 |
11.45 |
14 |
7269 |
买入 |
| 09:45:03 |
11.45 |
6 |
7275 |
买入 |
| 09:45:06 |
11.45 |
5 |
7280 |
买入 |
| 09:45:09 |
11.46 |
14 |
7294 |
买入 |
| 09:45:12 |
11.46 |
49 |
7343 |
买入 |
| 09:45:15 |
11.45 |
18 |
7361 |
卖出 |
| 09:45:18 |
11.46 |
13 |
7374 |
买入 |
| 09:45:21 |
11.46 |
2 |
7376 |
卖出 |
| 09:45:27 |
11.45 |
7 |
7383 |
卖出 |
| 09:45:30 |
11.46 |
16 |
7399 |
卖出 |
| 09:45:42 |
11.47 |
12 |
7411 |
买入 |
| 09:45:45 |
11.47 |
2 |
7413 |
买入 |
| 09:45:48 |
11.46 |
13 |
7426 |
卖出 |
| 09:45:51 |
11.46 |
75 |
7501 |
买入 |
| 09:45:54 |
11.47 |
6 |
7507 |
买入 |
| 09:45:57 |
11.47 |
22 |
7529 |
买入 |
| 09:46:00 |
11.45 |
115 |
7644 |
卖出 |
| 09:46:03 |
11.45 |
26 |
7670 |
买入 |
| 09:46:06 |
11.45 |
23 |
7693 |
买入 |
| 09:46:09 |
11.45 |
7 |
7700 |
买入 |
| 09:46:12 |
11.45 |
17 |
7717 |
买入 |
| 09:46:15 |
11.46 |
9 |
7726 |
买入 |
| 09:46:18 |
11.46 |
31 |
7757 |
买入 |
| 09:46:21 |
11.46 |
10 |
7767 |
买入 |
| 09:46:24 |
11.47 |
20 |
7787 |
买入 |
| 09:46:27 |
11.47 |
9 |
7796 |
买入 |
| 09:46:30 |
11.47 |
16 |
7812 |
买入 |
| 09:46:33 |
11.45 |
58 |
7870 |
卖出 |
| 09:46:36 |
11.45 |
6 |
7876 |
买入 |
| 09:46:39 |
11.46 |
28 |
7904 |
买入 |
| 09:46:42 |
11.46 |
6 |
7910 |
买入 |
| 09:46:45 |
11.46 |
13 |
7923 |
买入 |
| 09:46:48 |
11.46 |
7 |
7930 |
买入 |
| 09:46:54 |
11.47 |
3 |
7933 |
买入 |
| 09:46:57 |
11.46 |
7 |
7940 |
卖出 |
| 09:47:00 |
11.47 |
13 |
7953 |
买入 |
| 09:47:03 |
11.47 |
5 |
7958 |
买入 |
| 09:47:06 |
11.48 |
2 |
7960 |
买入 |
| 09:47:09 |
11.48 |
44 |
8004 |
买入 |
| 09:47:12 |
11.48 |
4 |
8008 |
买入 |
| 09:47:15 |
11.48 |
20 |
8028 |
买入 |
| 09:47:18 |
11.48 |
18 |
8046 |
买入 |
| 09:47:24 |
11.49 |
1 |
8047 |
买入 |
| 09:47:27 |
11.49 |
8 |
8055 |
买入 |
| 09:47:30 |
11.49 |
18 |
8073 |
买入 |
| 09:47:33 |
11.49 |
59 |
8132 |
买入 |
| 09:47:36 |
11.49 |
6 |
8138 |
买入 |
| 09:47:39 |
11.5 |
5 |
8143 |
买入 |
| 09:47:42 |
11.5 |
1 |
8144 |
买入 |
| 09:47:45 |
11.5 |
1 |
8145 |
买入 |
| 09:47:51 |
11.5 |
1 |
8146 |
买入 |
| 09:47:57 |
11.5 |
14 |
8160 |
买入 |
| 09:48:00 |
11.49 |
9 |
8169 |
卖出 |
| 09:48:03 |
11.5 |
1 |
8170 |
买入 |
| 09:48:06 |
11.49 |
2 |
8172 |
卖出 |
| 09:48:09 |
11.49 |
3 |
8175 |
卖出 |
| 09:48:18 |
11.5 |
1 |
8176 |
买入 |
| 09:48:21 |
11.48 |
13 |
8189 |
卖出 |
| 09:48:24 |
11.5 |
1 |
8190 |
买入 |
| 09:48:27 |
11.5 |
26 |
8216 |
买入 |
| 09:48:30 |
11.51 |
1 |
8217 |
买入 |