朗特智能[300916]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
59 |
24 |
24 |
集合竞价 |
| 09:18:30 |
58.49 |
0 |
0 |
集合竞价 |
| 09:23:12 |
58.02 |
8 |
8 |
集合竞价 |
| 09:25:03 |
58.02 |
46 |
54 |
卖出 |
| 09:30:03 |
58.05 |
11 |
65 |
买入 |
| 09:30:06 |
58.1 |
6 |
71 |
买入 |
| 09:30:12 |
58.5 |
7 |
78 |
买入 |
| 09:30:15 |
58.17 |
1 |
79 |
卖出 |
| 09:30:24 |
58.17 |
7 |
86 |
卖出 |
| 09:30:36 |
58.1 |
2 |
88 |
卖出 |
| 09:30:42 |
58.17 |
7 |
95 |
买入 |
| 09:30:45 |
58.1 |
5 |
100 |
卖出 |
| 09:30:51 |
58.1 |
1 |
101 |
买入 |
| 09:30:57 |
58.1 |
7 |
108 |
买入 |
| 09:31:24 |
58.17 |
4 |
112 |
买入 |
| 09:31:30 |
58.17 |
2 |
114 |
买入 |
| 09:31:33 |
58.17 |
1 |
115 |
买入 |
| 09:31:36 |
58.17 |
2 |
117 |
买入 |
| 09:32:03 |
58.16 |
19 |
136 |
卖出 |
| 09:32:12 |
58.45 |
11 |
147 |
买入 |
| 09:32:42 |
58.45 |
1 |
148 |
买入 |
| 09:32:54 |
58.45 |
1 |
149 |
卖出 |
| 09:33:18 |
58.33 |
1 |
150 |
卖出 |
| 09:33:36 |
58.19 |
2 |
152 |
卖出 |
| 09:33:39 |
58.2 |
5 |
157 |
买入 |
| 09:33:42 |
58.2 |
1 |
158 |
卖出 |
| 09:34:33 |
58.26 |
1 |
159 |
卖出 |
| 09:35:45 |
58.26 |
10 |
169 |
卖出 |
| 09:36:06 |
58.26 |
2 |
171 |
卖出 |
| 09:36:30 |
58.23 |
3 |
174 |
卖出 |
| 09:36:51 |
58.22 |
11 |
185 |
卖出 |
| 09:37:00 |
58.21 |
1 |
186 |
卖出 |
| 09:37:03 |
58.22 |
2 |
188 |
买入 |
| 09:37:39 |
58.33 |
2 |
190 |
买入 |
| 09:37:54 |
58.33 |
10 |
200 |
买入 |
| 09:38:09 |
58.47 |
4 |
204 |
买入 |
| 09:38:15 |
58.47 |
2 |
206 |
卖出 |
| 09:38:27 |
58.33 |
1 |
207 |
卖出 |
| 09:38:36 |
58.33 |
8 |
215 |
卖出 |
| 09:39:03 |
58.34 |
1 |
216 |
卖出 |
| 09:39:06 |
58.38 |
2 |
218 |
买入 |
| 09:39:09 |
58.4 |
7 |
225 |
买入 |
| 09:39:12 |
58.34 |
2 |
227 |
卖出 |
| 09:39:39 |
58.34 |
1 |
228 |
卖出 |
| 09:39:42 |
58.34 |
4 |
232 |
买入 |
| 09:39:51 |
58.34 |
1 |
233 |
卖出 |
| 09:40:27 |
58.41 |
4 |
237 |
买入 |
| 09:40:48 |
58.4 |
10 |
247 |
卖出 |
| 09:40:51 |
58.4 |
2 |
249 |
卖出 |
| 09:40:54 |
58.33 |
23 |
272 |
卖出 |
| 09:40:57 |
58.23 |
12 |
284 |
卖出 |
| 09:41:09 |
58.21 |
5 |
289 |
卖出 |
| 09:41:15 |
58.21 |
1 |
290 |
卖出 |
| 09:41:21 |
58.2 |
10 |
300 |
卖出 |
| 09:41:54 |
58.16 |
5 |
305 |
卖出 |
| 09:42:06 |
58.15 |
8 |
313 |
卖出 |
| 09:42:12 |
58.14 |
1 |
314 |
买入 |
| 09:42:21 |
58.12 |
8 |
322 |
卖出 |
| 09:42:33 |
58.14 |
8 |
330 |
买入 |
| 09:42:36 |
58.11 |
1 |
331 |
卖出 |
| 09:42:39 |
58.11 |
4 |
335 |
卖出 |
| 09:42:42 |
58.07 |
33 |
368 |
卖出 |
| 09:42:48 |
58.05 |
2 |
370 |
卖出 |
| 09:42:57 |
58.05 |
4 |
374 |
卖出 |
| 09:43:00 |
58.05 |
1 |
375 |
卖出 |
| 09:43:03 |
58.02 |
6 |
381 |
卖出 |
| 09:43:06 |
58.05 |
4 |
385 |
买入 |
| 09:43:18 |
58.04 |
1 |
386 |
卖出 |
| 09:43:21 |
58.05 |
1 |
387 |
买入 |
| 09:43:30 |
58.01 |
9 |
396 |
卖出 |
| 09:43:48 |
58.01 |
1 |
397 |
卖出 |
| 09:43:51 |
58.02 |
10 |
407 |
买入 |
| 09:43:54 |
58 |
6 |
413 |
卖出 |
| 09:44:00 |
58 |
5 |
418 |
买入 |
| 09:44:03 |
58 |
4 |
422 |
卖出 |
| 09:44:06 |
58 |
1 |
423 |
卖出 |
| 09:44:21 |
58 |
3 |
426 |
卖出 |
| 09:44:24 |
58 |
1 |
427 |
买入 |
| 09:44:27 |
58.01 |
6 |
433 |
买入 |
| 09:44:54 |
57.97 |
3 |
436 |
买入 |
| 09:44:57 |
57.97 |
1 |
437 |
买入 |
| 09:45:00 |
57.95 |
1 |
438 |
卖出 |
| 09:45:03 |
57.97 |
2 |
440 |
买入 |
| 09:45:06 |
57.97 |
2 |
442 |
买入 |
| 09:45:15 |
57.97 |
3 |
445 |
买入 |
| 09:45:21 |
57.97 |
5 |
450 |
买入 |
| 09:45:45 |
57.97 |
4 |
454 |
卖出 |
| 09:46:00 |
57.97 |
1 |
455 |
卖出 |
| 09:46:09 |
57.95 |
15 |
470 |
卖出 |
| 09:46:21 |
57.95 |
2 |
472 |
卖出 |
| 09:46:30 |
57.96 |
1 |
473 |
卖出 |
| 09:47:00 |
58.01 |
6 |
479 |
买入 |
| 09:47:03 |
58.04 |
19 |
498 |
买入 |
| 09:47:15 |
57.99 |
20 |
518 |
卖出 |
| 09:47:27 |
57.99 |
2 |
520 |
卖出 |
| 09:48:00 |
58.02 |
4 |
524 |
卖出 |
| 09:48:36 |
58.1 |
9 |
533 |
卖出 |
| 09:48:39 |
58.1 |
1 |
534 |
卖出 |
| 09:48:42 |
58.1 |
1 |
535 |
买入 |
| 09:49:15 |
58.16 |
7 |
542 |
卖出 |
| 09:50:03 |
58.16 |
1 |
543 |
卖出 |
| 09:50:06 |
58.15 |
11 |
554 |
卖出 |
| 09:50:33 |
58.15 |
1 |
555 |
卖出 |
| 09:50:36 |
58.16 |
25 |
580 |
买入 |
| 09:51:06 |
58.13 |
1 |
581 |
卖出 |
| 09:51:09 |
58.12 |
9 |
590 |
卖出 |
| 09:51:12 |
58.12 |
6 |
596 |
卖出 |
| 09:51:15 |
58.08 |
3 |
599 |
卖出 |
| 09:51:18 |
58.07 |
3 |
602 |
卖出 |
| 09:51:24 |
58.04 |
3 |
605 |
卖出 |
| 09:51:30 |
58.04 |
1 |
606 |
卖出 |
| 09:52:30 |
58.05 |
1 |
607 |
卖出 |
| 09:52:57 |
58.09 |
1 |
608 |
卖出 |
| 09:53:03 |
58.09 |
1 |
609 |
买入 |
| 09:53:09 |
58.07 |
2 |
611 |
卖出 |
| 09:53:15 |
58.09 |
4 |
615 |
买入 |
| 09:53:18 |
58.09 |
3 |
618 |
买入 |
| 09:53:21 |
58.09 |
1 |
619 |
买入 |
| 09:53:39 |
58.16 |
1 |
620 |
买入 |
| 09:53:45 |
58.16 |
2 |
622 |
买入 |
| 09:54:12 |
58.3 |
22 |
644 |
买入 |
| 09:54:18 |
58.3 |
2 |
646 |
买入 |
| 09:54:21 |
58.3 |
1 |
647 |
买入 |
| 09:56:09 |
58.29 |
1 |
648 |
买入 |
| 09:56:30 |
58.22 |
4 |
652 |
卖出 |
| 09:57:27 |
58.23 |
17 |
669 |
买入 |
| 09:57:36 |
58.23 |
1 |
670 |
卖出 |
| 09:58:03 |
58.23 |
2 |
672 |
卖出 |
| 09:58:33 |
58.23 |
8 |
680 |
卖出 |
| 09:59:18 |
58.29 |
7 |
687 |
买入 |
| 09:59:24 |
58.3 |
2 |
689 |
买入 |
| 09:59:39 |
58.3 |
3 |
692 |
买入 |
| 10:00:03 |
58.29 |
5 |
697 |
卖出 |
| 10:00:09 |
58.25 |
2 |
699 |
卖出 |
| 10:00:12 |
58.23 |
19 |
718 |
卖出 |
| 10:00:21 |
58.2 |
29 |
747 |
卖出 |
| 10:00:24 |
58.18 |
1 |
748 |
卖出 |
| 10:00:33 |
58.19 |
1 |
749 |
买入 |
| 10:00:39 |
58.1 |
22 |
771 |
卖出 |
| 10:00:42 |
58.1 |
7 |
778 |
买入 |
| 10:00:45 |
58.1 |
9 |
787 |
买入 |
| 10:00:57 |
58.05 |
26 |
813 |
卖出 |
| 10:02:21 |
58.25 |
1 |
814 |
买入 |
| 10:02:27 |
58.25 |
2 |
816 |
卖出 |
| 10:03:24 |
58.25 |
6 |
822 |
买入 |
| 10:03:45 |
58.11 |
2 |
824 |
卖出 |
| 10:03:54 |
58.1 |
2 |
826 |
买入 |
| 10:04:27 |
58.1 |
1 |
827 |
卖出 |
| 10:04:45 |
58.25 |
2 |
829 |
买入 |
| 10:05:18 |
58.25 |
3 |
832 |
买入 |
| 10:05:24 |
58.25 |
1 |
833 |
卖出 |
| 10:07:18 |
58.25 |
2 |
835 |
买入 |
| 10:07:51 |
58.25 |
1 |
836 |
买入 |
| 10:08:36 |
58.25 |
7 |
843 |
买入 |
| 10:08:39 |
58.25 |
2 |
845 |
卖出 |
| 10:09:21 |
58.2 |
1 |
846 |
卖出 |
| 10:09:24 |
58.21 |
3 |
849 |
买入 |
| 10:09:42 |
58.26 |
1 |
850 |
买入 |
| 10:11:15 |
58.25 |
5 |
855 |
买入 |
| 10:11:45 |
58.25 |
1 |
856 |
卖出 |
| 10:11:54 |
58.25 |
4 |
860 |
买入 |
| 10:12:18 |
58.25 |
1 |
861 |
买入 |
| 10:12:42 |
58.25 |
9 |
870 |
卖出 |
| 10:12:57 |
58.25 |
10 |
880 |
买入 |
| 10:13:09 |
58.25 |
8 |
888 |
买入 |
| 10:13:36 |
58.3 |
9 |
897 |
买入 |
| 10:14:06 |
58.42 |
2 |
899 |
买入 |
| 10:14:42 |
58.3 |
8 |
907 |
卖出 |
| 10:15:06 |
58.41 |
3 |
910 |
买入 |
| 10:15:36 |
58.3 |
5 |
915 |
卖出 |
| 10:15:39 |
58.3 |
3 |
918 |
卖出 |
| 10:15:42 |
58.3 |
6 |
924 |
卖出 |
| 10:15:48 |
58.4 |
21 |
945 |
买入 |
| 10:15:51 |
58.4 |
3 |
948 |
卖出 |
| 10:15:54 |
58.4 |
5 |
953 |
卖出 |
| 10:15:57 |
58.4 |
4 |
957 |
卖出 |
| 10:16:00 |
58.4 |
1 |
958 |
卖出 |
| 10:16:06 |
58.4 |
4 |
962 |
卖出 |
| 10:17:06 |
58.25 |
1 |
963 |
卖出 |
| 10:17:42 |
58.39 |
1 |
964 |
买入 |
| 10:18:42 |
58.39 |
11 |
975 |
买入 |
| 10:19:06 |
58.39 |
2 |
977 |
卖出 |
| 10:19:45 |
58.3 |
1 |
978 |
卖出 |
| 10:21:54 |
58.3 |
9 |
987 |
卖出 |
| 10:22:27 |
58.31 |
7 |
994 |
卖出 |
| 10:22:48 |
58.31 |
1 |
995 |
卖出 |
| 10:22:51 |
58.31 |
2 |
997 |
卖出 |
| 10:22:54 |
58.3 |
3 |
1000 |
卖出 |
| 10:23:27 |
58.3 |
2 |
1002 |
卖出 |
| 10:23:48 |
58.25 |
2 |
1004 |
卖出 |
| 10:23:51 |
58.25 |
2 |
1006 |
卖出 |
| 10:24:12 |
58.22 |
9 |
1015 |
卖出 |
| 10:24:39 |
58.21 |
8 |
1023 |
卖出 |
| 10:24:57 |
58.21 |
1 |
1024 |
买入 |
| 10:25:09 |
58.13 |
9 |
1033 |
卖出 |
| 10:25:57 |
58.13 |
1 |
1034 |
卖出 |
| 10:26:00 |
58.12 |
9 |
1043 |
卖出 |
| 10:27:00 |
58.12 |
9 |
1052 |
卖出 |
| 10:27:09 |
58.11 |
12 |
1064 |
卖出 |
| 10:28:15 |
58.13 |
1 |
1065 |
卖出 |
| 10:28:27 |
58.13 |
4 |
1069 |
卖出 |
| 10:29:09 |
58.15 |
5 |
1074 |
卖出 |
| 10:29:18 |
58.15 |
2 |
1076 |
买入 |
| 10:29:33 |
58.15 |
5 |
1081 |
买入 |
| 10:30:03 |
58.14 |
2 |
1083 |
卖出 |
| 10:30:48 |
58.15 |
1 |
1084 |
买入 |
| 10:30:51 |
58.14 |
1 |
1085 |
卖出 |
| 10:30:54 |
58.15 |
1 |
1086 |
买入 |
| 10:31:24 |
58.15 |
1 |
1087 |
卖出 |
| 10:31:51 |
58.2 |
1 |
1088 |
卖出 |
| 10:32:00 |
58.2 |
2 |
1090 |
卖出 |
| 10:32:21 |
58.2 |
4 |
1094 |
卖出 |
| 10:33:06 |
58.15 |
3 |
1097 |
卖出 |
| 10:33:12 |
58.14 |
2 |
1099 |
卖出 |
| 10:33:36 |
58.14 |
4 |
1103 |
卖出 |
| 10:34:03 |
58.14 |
1 |
1104 |
卖出 |
| 10:34:21 |
58.14 |
15 |
1119 |
买入 |
| 10:34:33 |
58.13 |
1 |
1120 |
卖出 |
| 10:34:39 |
58.14 |
18 |
1138 |
买入 |
| 10:34:48 |
58.13 |
2 |
1140 |
卖出 |
| 10:35:21 |
58.14 |
5 |
1145 |
卖出 |
| 10:35:24 |
58.14 |
2 |
1147 |
买入 |
| 10:35:33 |
58.13 |
1 |
1148 |
卖出 |
| 10:35:45 |
58.2 |
3 |
1151 |
买入 |
| 10:36:15 |
58.2 |
3 |
1154 |
买入 |
| 10:36:24 |
58.2 |
2 |
1156 |
买入 |
| 10:36:27 |
58.2 |
2 |
1158 |
买入 |
| 10:36:42 |
58.2 |
3 |
1161 |
买入 |
| 10:37:00 |
58.14 |
9 |
1170 |
卖出 |
| 10:37:12 |
58.2 |
3 |
1173 |
买入 |
| 10:38:03 |
58.2 |
1 |
1174 |
卖出 |
| 10:38:09 |
58.16 |
3 |
1177 |
卖出 |
| 10:38:15 |
58.16 |
1 |
1178 |
买入 |
| 10:39:15 |
58.17 |
3 |
1181 |
卖出 |
| 10:40:09 |
58.21 |
4 |
1185 |
卖出 |
| 10:40:12 |
58.18 |
1 |
1186 |
卖出 |
| 10:41:21 |
58.18 |
5 |
1191 |
卖出 |
| 10:42:06 |
58.21 |
3 |
1194 |
卖出 |
| 10:42:33 |
58.21 |
1 |
1195 |
卖出 |
| 10:43:36 |
58.35 |
1 |
1196 |
买入 |
| 10:44:00 |
58.37 |
3 |
1199 |
买入 |
| 10:44:39 |
58.49 |
6 |
1205 |
买入 |
| 10:45:03 |
58.49 |
2 |
1207 |
买入 |
| 10:46:36 |
58.35 |
2 |
1209 |
卖出 |
| 10:46:39 |
58.35 |
2 |
1211 |
买入 |
| 10:49:30 |
58.34 |
13 |
1224 |
卖出 |
| 10:49:39 |
58.38 |
4 |
1228 |
卖出 |
| 10:49:42 |
58.38 |
2 |
1230 |
卖出 |
| 10:50:09 |
58.38 |
2 |
1232 |
买入 |
| 10:50:48 |
58.38 |
1 |
1233 |
卖出 |
| 10:51:03 |
58.38 |
6 |
1239 |
卖出 |
| 10:51:24 |
58.3 |
5 |
1244 |
卖出 |
| 10:51:27 |
58.3 |
6 |
1250 |
买入 |
| 10:51:30 |
58.3 |
30 |
1280 |
买入 |
| 10:53:48 |
58.37 |
1 |
1281 |
卖出 |
| 10:54:09 |
58.48 |
5 |
1286 |
买入 |
| 10:55:03 |
58.49 |
5 |
1291 |
买入 |
| 10:55:06 |
58.49 |
4 |
1295 |
买入 |
| 10:55:09 |
58.55 |
12 |
1307 |
买入 |
| 10:55:12 |
58.56 |
4 |
1311 |
买入 |
| 10:55:15 |
58.56 |
1 |
1312 |
买入 |
| 10:55:36 |
58.57 |
7 |
1319 |
卖出 |
| 10:55:42 |
58.57 |
1 |
1320 |
卖出 |
| 10:55:45 |
58.57 |
4 |
1324 |
卖出 |
| 10:55:51 |
58.57 |
4 |
1328 |
买入 |
| 10:56:21 |
58.55 |
1 |
1329 |
买入 |
| 10:58:21 |
58.55 |
1 |
1330 |
买入 |
| 11:01:39 |
58.55 |
2 |
1332 |
买入 |
| 11:02:12 |
58.5 |
6 |
1338 |
卖出 |
| 11:02:33 |
58.5 |
1 |
1339 |
卖出 |
| 11:02:39 |
58.5 |
1 |
1340 |
买入 |
| 11:02:54 |
58.49 |
16 |
1356 |
卖出 |
| 11:04:39 |
58.49 |
1 |
1357 |
卖出 |
| 11:06:54 |
58.49 |
6 |
1363 |
卖出 |
| 11:08:42 |
58.49 |
21 |
1384 |
卖出 |
| 11:08:57 |
58.48 |
12 |
1396 |
卖出 |
| 11:09:27 |
58.48 |
30 |
1426 |
卖出 |
| 11:10:45 |
58.45 |
29 |
1455 |
卖出 |
| 11:11:12 |
58.43 |
4 |
1459 |
卖出 |
| 11:11:18 |
58.45 |
5 |
1464 |
买入 |
| 11:11:30 |
58.45 |
5 |
1469 |
买入 |
| 11:11:39 |
58.45 |
10 |
1479 |
买入 |
| 11:11:42 |
58.45 |
1 |
1480 |
买入 |
| 11:14:42 |
58.44 |
23 |
1503 |
卖出 |
| 11:16:45 |
58.44 |
3 |
1506 |
卖出 |
| 11:19:21 |
58.44 |
22 |
1528 |
买入 |
| 11:20:30 |
58.39 |
4 |
1532 |
卖出 |
| 11:21:00 |
58.44 |
2 |
1534 |
买入 |
| 11:22:09 |
58.44 |
1 |
1535 |
买入 |
| 11:22:12 |
58.44 |
10 |
1545 |
买入 |
| 11:22:15 |
58.44 |
3 |
1548 |
买入 |
| 11:27:42 |
58.44 |
10 |
1558 |
卖出 |
| 11:28:21 |
58.44 |
10 |
1568 |
买入 |
| 13:00:06 |
58.55 |
9 |
1577 |
买入 |
| 13:00:21 |
58.55 |
3 |
1580 |
卖出 |
| 13:01:24 |
58.44 |
4 |
1584 |
卖出 |
| 13:07:27 |
58.43 |
1 |
1585 |
卖出 |
| 13:08:39 |
58.44 |
8 |
1593 |
卖出 |
| 13:09:30 |
58.45 |
1 |
1594 |
卖出 |
| 13:10:30 |
58.54 |
2 |
1596 |
买入 |