乐歌股份[300729]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24 |
2 |
2 |
集合竞价 |
| 09:15:12 |
24.05 |
2 |
2 |
集合竞价 |
| 09:15:48 |
24.79 |
10 |
10 |
集合竞价 |
| 09:17:54 |
24.78 |
20 |
20 |
集合竞价 |
| 09:18:57 |
24.05 |
2 |
2 |
集合竞价 |
| 09:19:06 |
24.55 |
4 |
4 |
集合竞价 |
| 09:24:33 |
24.5 |
6 |
6 |
集合竞价 |
| 09:25:00 |
24.06 |
6 |
6 |
集合竞价 |
| 09:25:03 |
24.06 |
26 |
32 |
买入 |
| 09:30:03 |
24.06 |
40 |
72 |
买入 |
| 09:30:06 |
24.3 |
58 |
130 |
买入 |
| 09:30:09 |
24.3 |
23 |
153 |
卖出 |
| 09:30:12 |
24.3 |
49 |
202 |
卖出 |
| 09:30:15 |
24.3 |
4 |
206 |
买入 |
| 09:30:18 |
24.29 |
9 |
215 |
卖出 |
| 09:30:21 |
24.3 |
5 |
220 |
买入 |
| 09:30:24 |
24.3 |
4 |
224 |
买入 |
| 09:30:27 |
24.33 |
1 |
225 |
卖出 |
| 09:30:30 |
24.34 |
13 |
238 |
卖出 |
| 09:30:33 |
24.36 |
23 |
261 |
买入 |
| 09:30:36 |
24.36 |
2 |
263 |
卖出 |
| 09:30:39 |
24.39 |
5 |
268 |
买入 |
| 09:30:48 |
24.34 |
2 |
270 |
卖出 |
| 09:30:51 |
24.38 |
22 |
292 |
买入 |
| 09:30:54 |
24.34 |
1 |
293 |
卖出 |
| 09:31:03 |
24.34 |
2 |
295 |
买入 |
| 09:31:06 |
24.32 |
1 |
296 |
卖出 |
| 09:31:09 |
24.36 |
1 |
297 |
买入 |
| 09:31:15 |
24.3 |
23 |
320 |
卖出 |
| 09:31:18 |
24.35 |
2 |
322 |
买入 |
| 09:31:21 |
24.28 |
2 |
324 |
卖出 |
| 09:31:24 |
24.36 |
1 |
325 |
买入 |
| 09:31:27 |
24.36 |
4 |
329 |
买入 |
| 09:31:30 |
24.32 |
4 |
333 |
卖出 |
| 09:31:33 |
24.33 |
3 |
336 |
卖出 |
| 09:31:36 |
24.35 |
1 |
337 |
买入 |
| 09:31:39 |
24.35 |
1 |
338 |
买入 |
| 09:31:42 |
24.36 |
1 |
339 |
买入 |
| 09:31:45 |
24.35 |
1 |
340 |
卖出 |
| 09:31:48 |
24.36 |
2 |
342 |
买入 |
| 09:31:51 |
24.36 |
12 |
354 |
买入 |
| 09:31:54 |
24.36 |
21 |
375 |
卖出 |
| 09:31:57 |
24.36 |
6 |
381 |
卖出 |
| 09:32:03 |
24.35 |
19 |
400 |
卖出 |
| 09:32:09 |
24.36 |
22 |
422 |
买入 |
| 09:32:21 |
24.36 |
8 |
430 |
卖出 |
| 09:32:27 |
24.36 |
5 |
435 |
卖出 |
| 09:32:30 |
24.36 |
27 |
462 |
卖出 |
| 09:32:33 |
24.3 |
3 |
465 |
卖出 |
| 09:32:42 |
24.26 |
47 |
512 |
卖出 |
| 09:32:45 |
24.29 |
1 |
513 |
买入 |
| 09:32:48 |
24.36 |
1 |
514 |
买入 |
| 09:32:54 |
24.29 |
16 |
530 |
卖出 |
| 09:33:00 |
24.36 |
29 |
559 |
买入 |
| 09:33:12 |
24.36 |
2 |
561 |
买入 |
| 09:33:18 |
24.36 |
3 |
564 |
买入 |
| 09:33:30 |
24.32 |
25 |
589 |
卖出 |
| 09:33:39 |
24.26 |
3 |
592 |
卖出 |
| 09:33:57 |
24.22 |
48 |
640 |
卖出 |
| 09:34:06 |
24.24 |
1 |
641 |
买入 |
| 09:34:09 |
24.2 |
8 |
649 |
卖出 |
| 09:34:12 |
24.22 |
2 |
651 |
买入 |
| 09:34:30 |
24.2 |
2 |
653 |
卖出 |
| 09:34:33 |
24.16 |
96 |
749 |
卖出 |
| 09:34:36 |
24.22 |
4 |
753 |
买入 |
| 09:34:39 |
24.2 |
2 |
755 |
卖出 |
| 09:34:45 |
24.18 |
4 |
759 |
卖出 |
| 09:34:48 |
24.18 |
6 |
765 |
买入 |
| 09:34:54 |
24.2 |
6 |
771 |
买入 |
| 09:34:57 |
24.2 |
1 |
772 |
买入 |
| 09:35:06 |
24.18 |
1 |
773 |
卖出 |
| 09:35:09 |
24.19 |
5 |
778 |
卖出 |
| 09:35:18 |
24.17 |
5 |
783 |
买入 |
| 09:35:21 |
24.15 |
1 |
784 |
卖出 |
| 09:35:24 |
24.2 |
24 |
808 |
买入 |
| 09:35:27 |
24.16 |
4 |
812 |
卖出 |
| 09:35:36 |
24.16 |
1 |
813 |
卖出 |
| 09:35:42 |
24.2 |
2 |
815 |
买入 |
| 09:35:45 |
24.16 |
12 |
827 |
卖出 |
| 09:35:48 |
24.16 |
3 |
830 |
买入 |
| 09:35:51 |
24.2 |
39 |
869 |
买入 |
| 09:35:54 |
24.2 |
1 |
870 |
买入 |
| 09:35:57 |
24.22 |
7 |
877 |
买入 |
| 09:36:03 |
24.2 |
5 |
882 |
卖出 |
| 09:36:12 |
24.2 |
3 |
885 |
卖出 |
| 09:36:18 |
24.21 |
2 |
887 |
卖出 |
| 09:36:21 |
24.24 |
7 |
894 |
买入 |
| 09:36:27 |
24.26 |
3 |
897 |
买入 |
| 09:36:30 |
24.26 |
2 |
899 |
买入 |
| 09:36:33 |
24.27 |
9 |
908 |
买入 |
| 09:36:36 |
24.27 |
6 |
914 |
买入 |
| 09:36:57 |
24.27 |
2 |
916 |
卖出 |
| 09:37:03 |
24.28 |
2 |
918 |
买入 |
| 09:37:09 |
24.3 |
6 |
924 |
买入 |
| 09:37:18 |
24.34 |
17 |
941 |
买入 |
| 09:37:21 |
24.33 |
15 |
956 |
卖出 |
| 09:37:24 |
24.36 |
12 |
968 |
买入 |
| 09:37:33 |
24.34 |
2 |
970 |
卖出 |
| 09:38:12 |
24.35 |
3 |
973 |
买入 |
| 09:38:15 |
24.35 |
2 |
975 |
买入 |
| 09:38:21 |
24.36 |
2 |
977 |
买入 |
| 09:38:24 |
24.36 |
3 |
980 |
买入 |
| 09:38:27 |
24.36 |
4 |
984 |
买入 |
| 09:38:42 |
24.35 |
4 |
988 |
卖出 |
| 09:38:54 |
24.31 |
22 |
1010 |
卖出 |
| 09:39:00 |
24.3 |
2 |
1012 |
卖出 |
| 09:39:18 |
24.27 |
2 |
1014 |
卖出 |
| 09:39:21 |
24.27 |
13 |
1027 |
卖出 |
| 09:39:24 |
24.28 |
1 |
1028 |
卖出 |
| 09:39:30 |
24.27 |
2 |
1030 |
买入 |
| 09:39:36 |
24.27 |
5 |
1035 |
卖出 |
| 09:39:39 |
24.27 |
1 |
1036 |
卖出 |
| 09:39:57 |
24.27 |
1 |
1037 |
买入 |
| 09:40:03 |
24.27 |
1 |
1038 |
买入 |
| 09:40:12 |
24.27 |
1 |
1039 |
买入 |
| 09:40:15 |
24.27 |
7 |
1046 |
买入 |
| 09:40:18 |
24.27 |
6 |
1052 |
买入 |
| 09:40:21 |
24.27 |
1 |
1053 |
买入 |
| 09:40:30 |
24.25 |
2 |
1055 |
卖出 |
| 09:40:33 |
24.24 |
3 |
1058 |
卖出 |
| 09:40:42 |
24.24 |
1 |
1059 |
买入 |
| 09:41:18 |
24.25 |
1 |
1060 |
买入 |
| 09:41:21 |
24.21 |
1 |
1061 |
卖出 |
| 09:41:24 |
24.21 |
19 |
1080 |
卖出 |
| 09:41:30 |
24.18 |
1 |
1081 |
卖出 |
| 09:41:36 |
24.18 |
1 |
1082 |
卖出 |
| 09:41:39 |
24.17 |
40 |
1122 |
卖出 |
| 09:41:42 |
24.16 |
1 |
1123 |
卖出 |
| 09:41:45 |
24.18 |
5 |
1128 |
买入 |
| 09:41:48 |
24.18 |
1 |
1129 |
买入 |
| 09:41:51 |
24.15 |
13 |
1142 |
卖出 |
| 09:41:54 |
24.16 |
1 |
1143 |
买入 |
| 09:42:03 |
24.15 |
16 |
1159 |
卖出 |
| 09:42:06 |
24.15 |
14 |
1173 |
卖出 |
| 09:42:12 |
24.15 |
4 |
1177 |
买入 |
| 09:42:15 |
24.12 |
4 |
1181 |
卖出 |
| 09:42:18 |
24.12 |
1 |
1182 |
买入 |
| 09:42:21 |
24.12 |
5 |
1187 |
买入 |
| 09:42:24 |
24.13 |
3 |
1190 |
买入 |
| 09:42:30 |
24.15 |
1 |
1191 |
买入 |
| 09:42:36 |
24.15 |
1 |
1192 |
买入 |
| 09:42:39 |
24.15 |
2 |
1194 |
买入 |
| 09:42:42 |
24.17 |
77 |
1271 |
买入 |
| 09:42:45 |
24.15 |
2 |
1273 |
卖出 |
| 09:42:48 |
24.14 |
1 |
1274 |
买入 |
| 09:42:51 |
24.14 |
3 |
1277 |
买入 |
| 09:43:00 |
24.14 |
1 |
1278 |
卖出 |
| 09:43:03 |
24.14 |
7 |
1285 |
卖出 |
| 09:43:06 |
24.13 |
1 |
1286 |
卖出 |
| 09:43:12 |
24.13 |
1 |
1287 |
买入 |
| 09:43:15 |
24.1 |
2 |
1289 |
卖出 |
| 09:43:27 |
24.1 |
5 |
1294 |
卖出 |
| 09:43:33 |
24.09 |
1 |
1295 |
买入 |
| 09:43:39 |
24.09 |
1 |
1296 |
买入 |
| 09:43:45 |
24.09 |
4 |
1300 |
买入 |
| 09:43:48 |
24.13 |
43 |
1343 |
买入 |
| 09:43:51 |
24.13 |
4 |
1347 |
卖出 |
| 09:43:57 |
24.13 |
2 |
1349 |
卖出 |
| 09:44:09 |
24.13 |
14 |
1363 |
卖出 |
| 09:44:21 |
24.12 |
1 |
1364 |
卖出 |
| 09:45:09 |
24.13 |
6 |
1370 |
卖出 |
| 09:45:12 |
24.13 |
2 |
1372 |
卖出 |
| 09:45:15 |
24.13 |
7 |
1379 |
卖出 |
| 09:45:18 |
24.13 |
6 |
1385 |
买入 |
| 09:45:21 |
24.12 |
1 |
1386 |
卖出 |
| 09:45:24 |
24.13 |
5 |
1391 |
买入 |
| 09:45:33 |
24.13 |
1 |
1392 |
买入 |
| 09:45:39 |
24.12 |
1 |
1393 |
卖出 |
| 09:45:45 |
24.12 |
23 |
1416 |
卖出 |
| 09:45:51 |
24.11 |
1 |
1417 |
买入 |
| 09:45:54 |
24.11 |
9 |
1426 |
买入 |
| 09:45:57 |
24.09 |
22 |
1448 |
卖出 |
| 09:46:09 |
24.11 |
1 |
1449 |
卖出 |
| 09:46:12 |
24.11 |
2 |
1451 |
卖出 |
| 09:46:18 |
24.11 |
3 |
1454 |
买入 |
| 09:46:27 |
24.08 |
23 |
1477 |
卖出 |
| 09:46:57 |
24.11 |
3 |
1480 |
卖出 |
| 09:47:00 |
24.11 |
2 |
1482 |
买入 |
| 09:47:03 |
24.11 |
2 |
1484 |
买入 |
| 09:47:06 |
24.11 |
30 |
1514 |
买入 |
| 09:47:09 |
24.11 |
20 |
1534 |
买入 |
| 09:47:18 |
24.12 |
18 |
1552 |
卖出 |
| 09:47:24 |
24.15 |
5 |
1557 |
买入 |
| 09:47:39 |
24.15 |
1 |
1558 |
买入 |
| 09:47:54 |
24.12 |
11 |
1569 |
卖出 |
| 09:47:57 |
24.12 |
1 |
1570 |
买入 |
| 09:48:39 |
24.12 |
3 |
1573 |
卖出 |
| 09:48:45 |
24.12 |
1 |
1574 |
买入 |
| 09:49:00 |
24.12 |
1 |
1575 |
买入 |
| 09:49:06 |
24.13 |
1 |
1576 |
卖出 |
| 09:49:09 |
24.13 |
3 |
1579 |
卖出 |
| 09:49:12 |
24.13 |
11 |
1590 |
买入 |
| 09:49:24 |
24.13 |
2 |
1592 |
买入 |
| 09:49:27 |
24.13 |
1 |
1593 |
买入 |
| 09:49:30 |
24.11 |
1 |
1594 |
卖出 |
| 09:49:36 |
24.12 |
5 |
1599 |
买入 |
| 09:49:39 |
24.11 |
3 |
1602 |
卖出 |
| 09:49:42 |
24.11 |
4 |
1606 |
卖出 |
| 09:49:54 |
24.1 |
13 |
1619 |
卖出 |
| 09:50:00 |
24.09 |
1 |
1620 |
卖出 |
| 09:50:03 |
24.09 |
2 |
1622 |
卖出 |
| 09:50:06 |
24.11 |
15 |
1637 |
买入 |
| 09:50:09 |
24.12 |
11 |
1648 |
卖出 |
| 09:50:12 |
24.13 |
1 |
1649 |
买入 |
| 09:50:15 |
24.13 |
1 |
1650 |
买入 |
| 09:50:24 |
24.12 |
27 |
1677 |
卖出 |
| 09:50:33 |
24.12 |
4 |
1681 |
买入 |
| 09:50:36 |
24.12 |
2 |
1683 |
买入 |
| 09:50:39 |
24.12 |
1 |
1684 |
买入 |
| 09:50:42 |
24.12 |
1 |
1685 |
买入 |
| 09:50:51 |
24.13 |
24 |
1709 |
买入 |
| 09:50:54 |
24.13 |
5 |
1714 |
买入 |
| 09:50:57 |
24.14 |
30 |
1744 |
买入 |
| 09:51:00 |
24.15 |
2 |
1746 |
买入 |
| 09:51:06 |
24.16 |
1 |
1747 |
买入 |
| 09:51:21 |
24.16 |
6 |
1753 |
卖出 |
| 09:51:24 |
24.17 |
1 |
1754 |
买入 |
| 09:51:54 |
24.18 |
1 |
1755 |
买入 |
| 09:52:09 |
24.17 |
1 |
1756 |
卖出 |
| 09:52:12 |
24.16 |
1 |
1757 |
卖出 |
| 09:52:27 |
24.14 |
2 |
1759 |
卖出 |
| 09:52:33 |
24.13 |
1 |
1760 |
卖出 |
| 09:52:39 |
24.13 |
1 |
1761 |
卖出 |
| 09:52:42 |
24.16 |
1 |
1762 |
买入 |
| 09:53:06 |
24.16 |
1 |
1763 |
买入 |
| 09:53:09 |
24.18 |
11 |
1774 |
买入 |
| 09:53:12 |
24.18 |
12 |
1786 |
买入 |
| 09:53:15 |
24.16 |
8 |
1794 |
卖出 |
| 09:53:21 |
24.16 |
5 |
1799 |
卖出 |
| 09:54:21 |
24.23 |
2 |
1801 |
买入 |
| 09:54:30 |
24.2 |
8 |
1809 |
卖出 |
| 09:54:45 |
24.27 |
6 |
1815 |
买入 |
| 09:55:09 |
24.28 |
3 |
1818 |
买入 |
| 09:55:15 |
24.27 |
5 |
1823 |
卖出 |
| 09:55:21 |
24.28 |
2 |
1825 |
卖出 |
| 09:56:06 |
24.29 |
1 |
1826 |
卖出 |
| 09:56:12 |
24.28 |
5 |
1831 |
卖出 |
| 09:56:15 |
24.29 |
10 |
1841 |
买入 |
| 09:56:18 |
24.28 |
5 |
1846 |
卖出 |
| 09:56:24 |
24.28 |
1 |
1847 |
买入 |
| 09:56:30 |
24.28 |
24 |
1871 |
买入 |
| 09:56:33 |
24.27 |
10 |
1881 |
卖出 |
| 09:56:45 |
24.23 |
11 |
1892 |
卖出 |
| 09:56:48 |
24.23 |
3 |
1895 |
买入 |
| 09:57:09 |
24.26 |
1 |
1896 |
卖出 |
| 09:57:27 |
24.21 |
2 |
1898 |
卖出 |
| 09:58:33 |
24.22 |
3 |
1901 |
卖出 |
| 09:58:36 |
24.22 |
1 |
1902 |
卖出 |
| 09:58:42 |
24.22 |
1 |
1903 |
买入 |
| 09:58:57 |
24.23 |
1 |
1904 |
卖出 |
| 09:59:03 |
24.26 |
16 |
1920 |
买入 |
| 09:59:12 |
24.23 |
5 |
1925 |
买入 |
| 09:59:15 |
24.26 |
1 |
1926 |
买入 |
| 09:59:21 |
24.23 |
1 |
1927 |
卖出 |
| 09:59:24 |
24.23 |
3 |
1930 |
卖出 |
| 09:59:27 |
24.21 |
9 |
1939 |
卖出 |
| 09:59:48 |
24.21 |
2 |
1941 |
卖出 |
| 09:59:51 |
24.21 |
3 |
1944 |
卖出 |
| 09:59:54 |
24.21 |
5 |
1949 |
卖出 |
| 09:59:57 |
24.21 |
7 |
1956 |
卖出 |
| 10:00:03 |
24.19 |
77 |
2033 |
卖出 |
| 10:00:06 |
24.18 |
1 |
2034 |
买入 |
| 10:00:12 |
24.18 |
1 |
2035 |
买入 |
| 10:00:15 |
24.16 |
1 |
2036 |
买入 |
| 10:00:18 |
24.16 |
2 |
2038 |
买入 |
| 10:00:27 |
24.13 |
1 |
2039 |
卖出 |
| 10:00:36 |
24.11 |
9 |
2048 |
卖出 |
| 10:00:39 |
24.11 |
1 |
2049 |
买入 |
| 10:00:42 |
24.11 |
93 |
2142 |
买入 |
| 10:00:54 |
24.15 |
22 |
2164 |
买入 |
| 10:01:03 |
24.17 |
2 |
2166 |
买入 |
| 10:01:06 |
24.15 |
46 |
2212 |
卖出 |
| 10:01:09 |
24.17 |
1 |
2213 |
卖出 |
| 10:01:33 |
24.16 |
1 |
2214 |
卖出 |
| 10:01:39 |
24.17 |
1 |
2215 |
买入 |
| 10:01:54 |
24.16 |
5 |
2220 |
卖出 |
| 10:01:57 |
24.16 |
1 |
2221 |
买入 |
| 10:02:03 |
24.15 |
1 |
2222 |
卖出 |
| 10:02:15 |
24.15 |
10 |
2232 |
卖出 |
| 10:02:18 |
24.17 |
7 |
2239 |
买入 |
| 10:02:24 |
24.17 |
2 |
2241 |
卖出 |
| 10:02:27 |
24.17 |
6 |
2247 |
卖出 |
| 10:02:33 |
24.15 |
2 |
2249 |
卖出 |
| 10:02:57 |
24.15 |
230 |
2479 |
卖出 |
| 10:03:12 |
24.13 |
4 |
2483 |
买入 |
| 10:03:15 |
24.13 |
2 |
2485 |
买入 |
| 10:03:18 |
24.14 |
15 |
2500 |
买入 |
| 10:03:27 |
24.2 |
25 |
2525 |
买入 |
| 10:03:51 |
24.14 |
1 |
2526 |
卖出 |
| 10:03:57 |
24.18 |
4 |
2530 |
买入 |
| 10:04:33 |
24.18 |
3 |
2533 |
买入 |
| 10:04:51 |
24.19 |
4 |
2537 |
买入 |
| 10:04:54 |
24.19 |
2 |
2539 |
买入 |
| 10:05:06 |
24.18 |
4 |
2543 |
卖出 |
| 10:05:12 |
24.18 |
6 |
2549 |
买入 |
| 10:05:45 |
24.18 |
8 |
2557 |
卖出 |
| 10:05:51 |
24.2 |
18 |
2575 |
买入 |
| 10:05:54 |
24.21 |
5 |
2580 |
买入 |
| 10:06:00 |
24.18 |
25 |
2605 |
卖出 |
| 10:06:03 |
24.25 |
23 |
2628 |
买入 |