朗新科技[300682]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
32.95 |
1 |
1 |
集合竞价 |
| 09:24:51 |
32.88 |
39 |
39 |
集合竞价 |
| 09:25:00 |
32.95 |
61 |
61 |
集合竞价 |
| 09:25:03 |
32.88 |
64 |
125 |
买入 |
| 09:30:03 |
32.87 |
148 |
273 |
卖出 |
| 09:30:06 |
32.8 |
9 |
282 |
卖出 |
| 09:30:09 |
32.16 |
42 |
324 |
卖出 |
| 09:30:12 |
32.65 |
55 |
379 |
买入 |
| 09:30:15 |
32.31 |
47 |
426 |
卖出 |
| 09:30:18 |
32.27 |
34 |
460 |
卖出 |
| 09:30:21 |
32.48 |
65 |
525 |
买入 |
| 09:30:24 |
32.62 |
19 |
544 |
买入 |
| 09:30:27 |
32.43 |
25 |
569 |
卖出 |
| 09:30:30 |
32.44 |
6 |
575 |
卖出 |
| 09:30:33 |
32.32 |
44 |
619 |
卖出 |
| 09:30:36 |
32.44 |
1 |
620 |
买入 |
| 09:30:39 |
32.35 |
13 |
633 |
卖出 |
| 09:30:42 |
32.33 |
17 |
650 |
卖出 |
| 09:30:45 |
32.33 |
5 |
655 |
卖出 |
| 09:30:48 |
32.3 |
15 |
670 |
卖出 |
| 09:30:51 |
32.29 |
3 |
673 |
买入 |
| 09:30:54 |
32.15 |
19 |
692 |
卖出 |
| 09:30:57 |
32.19 |
10 |
702 |
卖出 |
| 09:31:00 |
32.21 |
9 |
711 |
买入 |
| 09:31:03 |
32.2 |
13 |
724 |
卖出 |
| 09:31:06 |
32.27 |
15 |
739 |
买入 |
| 09:31:09 |
32.32 |
26 |
765 |
买入 |
| 09:31:12 |
32.32 |
56 |
821 |
卖出 |
| 09:31:15 |
32.37 |
48 |
869 |
买入 |
| 09:31:18 |
32.41 |
34 |
903 |
买入 |
| 09:31:21 |
32.32 |
30 |
933 |
卖出 |
| 09:31:24 |
32.36 |
56 |
989 |
买入 |
| 09:31:27 |
32.34 |
62 |
1051 |
卖出 |
| 09:31:30 |
32.39 |
32 |
1083 |
买入 |
| 09:31:33 |
32.37 |
35 |
1118 |
卖出 |
| 09:31:36 |
32.34 |
4 |
1122 |
卖出 |
| 09:31:39 |
32.37 |
19 |
1141 |
买入 |
| 09:31:45 |
32.44 |
7 |
1148 |
买入 |
| 09:31:48 |
32.57 |
37 |
1185 |
买入 |
| 09:31:51 |
32.58 |
1 |
1186 |
卖出 |
| 09:31:54 |
32.57 |
36 |
1222 |
卖出 |
| 09:31:57 |
32.58 |
14 |
1236 |
买入 |
| 09:32:00 |
32.58 |
14 |
1250 |
买入 |
| 09:32:03 |
32.58 |
4 |
1254 |
买入 |
| 09:32:06 |
32.68 |
19 |
1273 |
买入 |
| 09:32:09 |
32.7 |
9 |
1282 |
买入 |
| 09:32:12 |
32.7 |
61 |
1343 |
买入 |
| 09:32:15 |
32.74 |
6 |
1349 |
买入 |
| 09:32:18 |
32.68 |
44 |
1393 |
卖出 |
| 09:32:21 |
32.77 |
4 |
1397 |
买入 |
| 09:32:24 |
32.76 |
25 |
1422 |
卖出 |
| 09:32:27 |
32.77 |
2 |
1424 |
买入 |
| 09:32:30 |
32.77 |
8 |
1432 |
卖出 |
| 09:32:33 |
32.86 |
8 |
1440 |
买入 |
| 09:32:36 |
32.8 |
26 |
1466 |
卖出 |
| 09:32:39 |
32.83 |
6 |
1472 |
买入 |
| 09:32:42 |
32.76 |
3 |
1475 |
卖出 |
| 09:32:45 |
32.74 |
35 |
1510 |
卖出 |
| 09:32:51 |
32.83 |
51 |
1561 |
买入 |
| 09:32:54 |
32.82 |
17 |
1578 |
卖出 |
| 09:32:57 |
32.72 |
19 |
1597 |
卖出 |
| 09:33:00 |
32.78 |
18 |
1615 |
买入 |
| 09:33:03 |
32.75 |
14 |
1629 |
卖出 |
| 09:33:06 |
32.74 |
22 |
1651 |
买入 |
| 09:33:09 |
32.76 |
20 |
1671 |
买入 |
| 09:33:12 |
32.74 |
10 |
1681 |
卖出 |
| 09:33:15 |
32.74 |
19 |
1700 |
卖出 |
| 09:33:18 |
32.8 |
16 |
1716 |
买入 |
| 09:33:21 |
32.8 |
6 |
1722 |
买入 |
| 09:33:24 |
32.74 |
12 |
1734 |
卖出 |
| 09:33:27 |
32.8 |
4 |
1738 |
买入 |
| 09:33:30 |
32.77 |
3 |
1741 |
卖出 |
| 09:33:33 |
32.77 |
12 |
1753 |
卖出 |
| 09:33:36 |
32.77 |
7 |
1760 |
卖出 |
| 09:33:39 |
32.74 |
4 |
1764 |
卖出 |
| 09:33:42 |
32.71 |
14 |
1778 |
卖出 |
| 09:33:45 |
32.79 |
23 |
1801 |
买入 |
| 09:33:51 |
32.71 |
22 |
1823 |
卖出 |
| 09:33:54 |
32.8 |
4 |
1827 |
买入 |
| 09:33:57 |
32.8 |
4 |
1831 |
买入 |
| 09:34:00 |
32.82 |
156 |
1987 |
买入 |
| 09:34:03 |
32.88 |
81 |
2068 |
买入 |
| 09:34:06 |
32.94 |
74 |
2142 |
买入 |
| 09:34:09 |
32.86 |
31 |
2173 |
卖出 |
| 09:34:12 |
32.83 |
32 |
2205 |
卖出 |
| 09:34:15 |
32.94 |
6 |
2211 |
买入 |
| 09:34:18 |
32.86 |
22 |
2233 |
卖出 |
| 09:34:24 |
32.79 |
1 |
2234 |
卖出 |
| 09:34:30 |
32.77 |
3 |
2237 |
卖出 |
| 09:34:36 |
32.77 |
10 |
2247 |
卖出 |
| 09:34:39 |
32.85 |
2 |
2249 |
买入 |
| 09:34:42 |
32.85 |
1 |
2250 |
买入 |
| 09:34:45 |
32.77 |
15 |
2265 |
卖出 |
| 09:34:48 |
32.79 |
2 |
2267 |
卖出 |
| 09:34:51 |
32.81 |
10 |
2277 |
买入 |
| 09:34:54 |
32.78 |
9 |
2286 |
卖出 |
| 09:34:57 |
32.72 |
8 |
2294 |
卖出 |
| 09:35:00 |
32.73 |
1 |
2295 |
买入 |
| 09:35:03 |
32.71 |
19 |
2314 |
卖出 |
| 09:35:09 |
32.71 |
20 |
2334 |
卖出 |
| 09:35:12 |
32.72 |
18 |
2352 |
买入 |
| 09:35:15 |
32.71 |
11 |
2363 |
卖出 |
| 09:35:18 |
32.73 |
2 |
2365 |
买入 |
| 09:35:21 |
32.78 |
22 |
2387 |
买入 |
| 09:35:24 |
32.73 |
7 |
2394 |
卖出 |
| 09:35:27 |
32.74 |
8 |
2402 |
买入 |
| 09:35:30 |
32.7 |
3 |
2405 |
卖出 |
| 09:35:33 |
32.66 |
11 |
2416 |
卖出 |
| 09:35:36 |
32.75 |
3 |
2419 |
买入 |
| 09:35:45 |
32.66 |
9 |
2428 |
卖出 |
| 09:35:48 |
32.6 |
24 |
2452 |
卖出 |
| 09:35:54 |
32.6 |
11 |
2463 |
卖出 |
| 09:36:00 |
32.61 |
1 |
2464 |
卖出 |
| 09:36:06 |
32.62 |
9 |
2473 |
卖出 |
| 09:36:33 |
32.65 |
2 |
2475 |
卖出 |
| 09:36:45 |
32.65 |
13 |
2488 |
卖出 |
| 09:36:51 |
32.64 |
14 |
2502 |
卖出 |
| 09:37:00 |
32.73 |
2 |
2504 |
买入 |
| 09:37:03 |
32.65 |
15 |
2519 |
卖出 |
| 09:37:06 |
32.65 |
19 |
2538 |
买入 |
| 09:37:09 |
32.65 |
55 |
2593 |
买入 |
| 09:37:12 |
32.69 |
21 |
2614 |
买入 |
| 09:37:15 |
32.69 |
26 |
2640 |
买入 |
| 09:37:18 |
32.69 |
3 |
2643 |
卖出 |
| 09:37:21 |
32.7 |
41 |
2684 |
买入 |
| 09:37:24 |
32.7 |
4 |
2688 |
买入 |
| 09:37:27 |
32.65 |
13 |
2701 |
卖出 |
| 09:37:30 |
32.73 |
2 |
2703 |
买入 |
| 09:37:36 |
32.72 |
18 |
2721 |
买入 |
| 09:37:39 |
32.76 |
5 |
2726 |
买入 |
| 09:37:42 |
32.79 |
19 |
2745 |
买入 |
| 09:37:45 |
32.81 |
1 |
2746 |
买入 |
| 09:37:48 |
32.79 |
4 |
2750 |
卖出 |
| 09:38:00 |
32.81 |
24 |
2774 |
卖出 |
| 09:38:03 |
32.81 |
6 |
2780 |
卖出 |
| 09:38:06 |
32.82 |
32 |
2812 |
买入 |
| 09:38:09 |
32.82 |
46 |
2858 |
卖出 |
| 09:38:15 |
32.73 |
12 |
2870 |
卖出 |
| 09:38:18 |
32.73 |
5 |
2875 |
买入 |
| 09:38:21 |
32.73 |
13 |
2888 |
买入 |
| 09:38:24 |
32.75 |
1 |
2889 |
买入 |
| 09:38:27 |
32.78 |
18 |
2907 |
买入 |
| 09:38:30 |
32.78 |
2 |
2909 |
卖出 |
| 09:38:33 |
32.89 |
43 |
2952 |
买入 |
| 09:38:36 |
32.94 |
23 |
2975 |
买入 |
| 09:38:39 |
32.9 |
20 |
2995 |
卖出 |
| 09:38:42 |
32.9 |
1 |
2996 |
卖出 |
| 09:38:45 |
32.95 |
28 |
3024 |
买入 |
| 09:38:51 |
32.93 |
1 |
3025 |
卖出 |
| 09:38:57 |
32.93 |
11 |
3036 |
卖出 |
| 09:39:00 |
32.93 |
4 |
3040 |
买入 |
| 09:39:03 |
32.93 |
6 |
3046 |
买入 |
| 09:39:06 |
32.89 |
4 |
3050 |
卖出 |
| 09:39:09 |
32.89 |
18 |
3068 |
买入 |
| 09:39:12 |
32.84 |
2 |
3070 |
卖出 |
| 09:39:18 |
32.85 |
1 |
3071 |
买入 |
| 09:39:24 |
32.92 |
1 |
3072 |
卖出 |
| 09:39:27 |
32.92 |
8 |
3080 |
卖出 |
| 09:39:30 |
32.95 |
13 |
3093 |
买入 |
| 09:39:33 |
32.87 |
10 |
3103 |
卖出 |
| 09:39:36 |
32.95 |
11 |
3114 |
买入 |
| 09:39:39 |
32.92 |
10 |
3124 |
卖出 |
| 09:39:45 |
32.86 |
12 |
3136 |
卖出 |
| 09:39:51 |
32.92 |
6 |
3142 |
买入 |
| 09:39:57 |
32.92 |
2 |
3144 |
买入 |
| 09:40:00 |
32.92 |
2 |
3146 |
买入 |
| 09:40:06 |
32.92 |
7 |
3153 |
买入 |
| 09:40:09 |
32.92 |
6 |
3159 |
买入 |
| 09:40:12 |
32.88 |
17 |
3176 |
卖出 |
| 09:40:15 |
32.9 |
13 |
3189 |
买入 |
| 09:40:18 |
32.84 |
30 |
3219 |
卖出 |
| 09:40:21 |
32.8 |
40 |
3259 |
卖出 |
| 09:40:24 |
32.74 |
10 |
3269 |
卖出 |
| 09:40:27 |
32.75 |
31 |
3300 |
买入 |
| 09:40:30 |
32.75 |
32 |
3332 |
买入 |
| 09:40:33 |
32.75 |
5 |
3337 |
卖出 |
| 09:40:36 |
32.7 |
39 |
3376 |
卖出 |
| 09:40:39 |
32.79 |
12 |
3388 |
买入 |
| 09:40:42 |
32.7 |
3 |
3391 |
卖出 |
| 09:40:45 |
32.76 |
34 |
3425 |
买入 |
| 09:40:48 |
32.76 |
18 |
3443 |
买入 |
| 09:40:51 |
32.76 |
20 |
3463 |
买入 |
| 09:40:54 |
32.67 |
16 |
3479 |
卖出 |
| 09:40:57 |
32.71 |
7 |
3486 |
买入 |
| 09:41:00 |
32.69 |
8 |
3494 |
卖出 |
| 09:41:03 |
32.77 |
17 |
3511 |
买入 |
| 09:41:06 |
32.81 |
7 |
3518 |
买入 |
| 09:41:09 |
32.79 |
4 |
3522 |
卖出 |
| 09:41:12 |
32.8 |
3 |
3525 |
买入 |
| 09:41:15 |
32.81 |
4 |
3529 |
卖出 |
| 09:41:18 |
32.77 |
10 |
3539 |
卖出 |
| 09:41:21 |
32.8 |
6 |
3545 |
买入 |
| 09:41:24 |
32.77 |
1 |
3546 |
卖出 |
| 09:41:27 |
32.8 |
3 |
3549 |
买入 |
| 09:41:30 |
32.8 |
1 |
3550 |
买入 |
| 09:41:39 |
32.8 |
1 |
3551 |
卖出 |
| 09:41:42 |
32.8 |
3 |
3554 |
卖出 |
| 09:41:45 |
32.77 |
3 |
3557 |
卖出 |
| 09:41:48 |
32.8 |
17 |
3574 |
买入 |
| 09:41:54 |
32.67 |
16 |
3590 |
卖出 |
| 09:42:00 |
32.68 |
1 |
3591 |
买入 |
| 09:42:15 |
32.68 |
1 |
3592 |
卖出 |
| 09:42:18 |
32.76 |
5 |
3597 |
买入 |
| 09:42:21 |
32.74 |
2 |
3599 |
卖出 |
| 09:42:24 |
32.76 |
3 |
3602 |
买入 |
| 09:42:27 |
32.77 |
8 |
3610 |
买入 |
| 09:42:30 |
32.77 |
6 |
3616 |
卖出 |
| 09:42:33 |
32.77 |
20 |
3636 |
卖出 |
| 09:42:36 |
32.77 |
18 |
3654 |
买入 |
| 09:42:39 |
32.77 |
12 |
3666 |
买入 |
| 09:42:42 |
32.72 |
20 |
3686 |
卖出 |
| 09:42:45 |
32.77 |
1 |
3687 |
买入 |
| 09:42:48 |
32.77 |
2 |
3689 |
卖出 |
| 09:42:51 |
32.77 |
42 |
3731 |
卖出 |
| 09:42:57 |
32.68 |
34 |
3765 |
卖出 |
| 09:43:00 |
32.77 |
1 |
3766 |
买入 |
| 09:43:03 |
32.77 |
4 |
3770 |
卖出 |
| 09:43:06 |
32.74 |
12 |
3782 |
卖出 |
| 09:43:12 |
32.77 |
3 |
3785 |
买入 |
| 09:43:18 |
32.77 |
10 |
3795 |
卖出 |
| 09:43:21 |
32.8 |
20 |
3815 |
买入 |
| 09:43:24 |
32.78 |
5 |
3820 |
卖出 |
| 09:43:27 |
32.77 |
13 |
3833 |
卖出 |
| 09:43:30 |
32.8 |
25 |
3858 |
买入 |
| 09:43:33 |
32.79 |
57 |
3915 |
卖出 |
| 09:43:36 |
32.8 |
3 |
3918 |
买入 |
| 09:43:39 |
32.79 |
30 |
3948 |
卖出 |
| 09:43:42 |
32.84 |
5 |
3953 |
买入 |
| 09:43:45 |
32.84 |
3 |
3956 |
卖出 |
| 09:43:48 |
32.85 |
2 |
3958 |
买入 |
| 09:44:00 |
32.88 |
4 |
3962 |
买入 |
| 09:44:03 |
32.88 |
9 |
3971 |
卖出 |
| 09:44:06 |
32.9 |
3 |
3974 |
买入 |
| 09:44:09 |
32.9 |
21 |
3995 |
卖出 |
| 09:44:12 |
32.92 |
28 |
4023 |
买入 |
| 09:44:15 |
32.93 |
11 |
4034 |
买入 |
| 09:44:18 |
32.94 |
24 |
4058 |
买入 |
| 09:44:21 |
32.92 |
19 |
4077 |
卖出 |
| 09:44:24 |
32.9 |
10 |
4087 |
卖出 |
| 09:44:27 |
32.87 |
22 |
4109 |
卖出 |
| 09:44:30 |
32.9 |
20 |
4129 |
买入 |
| 09:44:33 |
32.9 |
13 |
4142 |
买入 |
| 09:44:36 |
32.73 |
19 |
4161 |
卖出 |
| 09:44:39 |
32.94 |
9 |
4170 |
买入 |
| 09:44:42 |
32.85 |
23 |
4193 |
卖出 |
| 09:44:45 |
32.9 |
6 |
4199 |
买入 |
| 09:44:48 |
32.73 |
20 |
4219 |
卖出 |
| 09:44:51 |
32.9 |
36 |
4255 |
买入 |
| 09:44:54 |
32.73 |
17 |
4272 |
卖出 |
| 09:44:57 |
32.74 |
38 |
4310 |
卖出 |
| 09:45:00 |
32.89 |
37 |
4347 |
买入 |
| 09:45:03 |
32.73 |
42 |
4389 |
卖出 |
| 09:45:06 |
32.73 |
9 |
4398 |
卖出 |
| 09:45:09 |
32.71 |
26 |
4424 |
卖出 |
| 09:45:12 |
32.87 |
26 |
4450 |
买入 |
| 09:45:15 |
32.8 |
19 |
4469 |
买入 |
| 09:45:18 |
32.75 |
18 |
4487 |
卖出 |
| 09:45:21 |
32.8 |
21 |
4508 |
买入 |
| 09:45:24 |
32.8 |
6 |
4514 |
买入 |
| 09:45:27 |
32.7 |
19 |
4533 |
卖出 |
| 09:45:30 |
32.84 |
13 |
4546 |
买入 |
| 09:45:36 |
32.87 |
7 |
4553 |
买入 |
| 09:45:42 |
32.87 |
20 |
4573 |
卖出 |
| 09:45:45 |
32.89 |
6 |
4579 |
买入 |
| 09:45:54 |
32.8 |
1 |
4580 |
卖出 |
| 09:46:00 |
32.88 |
2 |
4582 |
买入 |
| 09:46:15 |
32.88 |
4 |
4586 |
买入 |
| 09:46:18 |
32.87 |
3 |
4589 |
卖出 |
| 09:46:21 |
32.87 |
3 |
4592 |
卖出 |
| 09:46:24 |
32.87 |
13 |
4605 |
卖出 |
| 09:46:27 |
32.78 |
22 |
4627 |
卖出 |
| 09:46:30 |
32.87 |
6 |
4633 |
买入 |
| 09:46:33 |
32.78 |
10 |
4643 |
卖出 |
| 09:46:36 |
32.88 |
17 |
4660 |
买入 |
| 09:46:39 |
32.88 |
3 |
4663 |
买入 |
| 09:46:42 |
32.88 |
4 |
4667 |
卖出 |
| 09:46:45 |
32.83 |
23 |
4690 |
卖出 |
| 09:46:48 |
32.89 |
4 |
4694 |
买入 |
| 09:46:51 |
32.79 |
15 |
4709 |
卖出 |
| 09:46:54 |
32.88 |
1 |
4710 |
买入 |
| 09:46:57 |
32.88 |
6 |
4716 |
买入 |
| 09:47:00 |
32.88 |
6 |
4722 |
买入 |
| 09:47:03 |
32.88 |
7 |
4729 |
买入 |
| 09:47:06 |
32.88 |
6 |
4735 |
买入 |
| 09:47:12 |
32.78 |
21 |
4756 |
卖出 |
| 09:47:18 |
32.78 |
4 |
4760 |
卖出 |
| 09:47:21 |
32.86 |
2 |
4762 |
买入 |
| 09:47:33 |
32.83 |
5 |
4767 |
卖出 |
| 09:47:36 |
32.84 |
10 |
4777 |
买入 |
| 09:47:42 |
32.78 |
12 |
4789 |
卖出 |
| 09:47:48 |
32.78 |
1 |
4790 |
买入 |
| 09:47:51 |
32.84 |
12 |
4802 |
买入 |
| 09:47:57 |
32.88 |
9 |
4811 |
买入 |
| 09:48:00 |
32.88 |
29 |
4840 |
买入 |
| 09:48:03 |
32.9 |
13 |
4853 |
买入 |
| 09:48:06 |
32.93 |
23 |
4876 |
买入 |
| 09:48:09 |
32.93 |
5 |
4881 |
买入 |
| 09:48:12 |
32.93 |
3 |
4884 |
买入 |
| 09:48:15 |
32.95 |
105 |
4989 |
买入 |
| 09:48:18 |
32.95 |
3 |
4992 |
买入 |