鲁商发展[600223]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.55 |
1 |
1 |
集合竞价 |
| 09:15:07 |
12 |
826 |
826 |
集合竞价 |
| 09:15:10 |
11.95 |
826 |
826 |
集合竞价 |
| 09:15:22 |
11.96 |
826 |
826 |
集合竞价 |
| 09:15:31 |
11.99 |
826 |
826 |
集合竞价 |
| 09:16:01 |
11.98 |
828 |
828 |
集合竞价 |
| 09:16:13 |
11.97 |
833 |
833 |
集合竞价 |
| 09:16:19 |
11.55 |
35 |
35 |
集合竞价 |
| 09:16:49 |
11.56 |
47 |
47 |
集合竞价 |
| 09:17:10 |
11.55 |
47 |
47 |
集合竞价 |
| 09:18:34 |
11.58 |
47 |
47 |
集合竞价 |
| 09:22:43 |
11.59 |
129 |
129 |
集合竞价 |
| 09:22:49 |
11.58 |
140 |
140 |
集合竞价 |
| 09:23:13 |
11.57 |
213 |
213 |
集合竞价 |
| 09:24:34 |
11.56 |
460 |
460 |
集合竞价 |
| 09:25:04 |
11.56 |
580 |
1040 |
买入 |
| 09:30:01 |
11.55 |
31 |
1071 |
卖出 |
| 09:30:04 |
11.53 |
579 |
1650 |
卖出 |
| 09:30:07 |
11.51 |
120 |
1770 |
卖出 |
| 09:30:10 |
11.5 |
168 |
1938 |
卖出 |
| 09:30:13 |
11.49 |
349 |
2287 |
卖出 |
| 09:30:16 |
11.49 |
35 |
2322 |
卖出 |
| 09:30:19 |
11.49 |
62 |
2384 |
卖出 |
| 09:30:22 |
11.5 |
127 |
2511 |
买入 |
| 09:30:25 |
11.49 |
199 |
2710 |
卖出 |
| 09:30:28 |
11.5 |
36 |
2746 |
买入 |
| 09:30:31 |
11.5 |
182 |
2928 |
卖出 |
| 09:30:34 |
11.5 |
30 |
2958 |
卖出 |
| 09:30:37 |
11.5 |
15 |
2973 |
卖出 |
| 09:30:40 |
11.5 |
24 |
2997 |
卖出 |
| 09:30:43 |
11.51 |
6 |
3003 |
卖出 |
| 09:30:46 |
11.51 |
15 |
3018 |
卖出 |
| 09:30:49 |
11.51 |
1 |
3019 |
卖出 |
| 09:30:52 |
11.5 |
17 |
3036 |
卖出 |
| 09:30:55 |
11.51 |
20 |
3056 |
买入 |
| 09:30:58 |
11.51 |
2 |
3058 |
买入 |
| 09:31:01 |
11.5 |
31 |
3089 |
卖出 |
| 09:31:04 |
11.5 |
117 |
3206 |
卖出 |
| 09:31:07 |
11.5 |
5 |
3211 |
卖出 |
| 09:31:10 |
11.49 |
125 |
3336 |
卖出 |
| 09:31:13 |
11.49 |
14 |
3350 |
卖出 |
| 09:31:16 |
11.48 |
1 |
3351 |
卖出 |
| 09:31:19 |
11.48 |
4 |
3355 |
卖出 |
| 09:31:22 |
11.48 |
14 |
3369 |
卖出 |
| 09:31:25 |
11.47 |
22 |
3391 |
卖出 |
| 09:31:28 |
11.48 |
86 |
3477 |
买入 |
| 09:31:31 |
11.48 |
62 |
3539 |
买入 |
| 09:31:34 |
11.47 |
1 |
3540 |
卖出 |
| 09:31:37 |
11.46 |
35 |
3575 |
卖出 |
| 09:31:40 |
11.47 |
26 |
3601 |
买入 |
| 09:31:43 |
11.48 |
79 |
3680 |
买入 |
| 09:31:46 |
11.48 |
283 |
3963 |
卖出 |
| 09:31:49 |
11.46 |
40 |
4003 |
卖出 |
| 09:31:52 |
11.47 |
10 |
4013 |
买入 |
| 09:31:55 |
11.49 |
101 |
4114 |
买入 |
| 09:31:58 |
11.47 |
28 |
4142 |
买入 |
| 09:32:01 |
11.48 |
15 |
4157 |
买入 |
| 09:32:04 |
11.48 |
27 |
4184 |
卖出 |
| 09:32:07 |
11.49 |
29 |
4213 |
买入 |
| 09:32:10 |
11.48 |
10 |
4223 |
卖出 |
| 09:32:13 |
11.47 |
17 |
4240 |
卖出 |
| 09:32:16 |
11.48 |
40 |
4280 |
卖出 |
| 09:32:25 |
11.48 |
9 |
4289 |
卖出 |
| 09:32:28 |
11.49 |
4 |
4293 |
买入 |
| 09:32:31 |
11.49 |
3 |
4296 |
买入 |
| 09:32:34 |
11.48 |
5 |
4301 |
卖出 |
| 09:32:37 |
11.48 |
50 |
4351 |
卖出 |
| 09:32:40 |
11.48 |
1 |
4352 |
卖出 |
| 09:32:43 |
11.48 |
2 |
4354 |
卖出 |
| 09:32:46 |
11.49 |
72 |
4426 |
买入 |
| 09:32:49 |
11.49 |
3 |
4429 |
买入 |
| 09:32:52 |
11.49 |
17 |
4446 |
买入 |
| 09:32:55 |
11.48 |
61 |
4507 |
卖出 |
| 09:32:58 |
11.49 |
6 |
4513 |
买入 |
| 09:33:01 |
11.48 |
80 |
4593 |
卖出 |
| 09:33:04 |
11.49 |
16 |
4609 |
买入 |
| 09:33:07 |
11.5 |
56 |
4665 |
买入 |
| 09:33:10 |
11.5 |
27 |
4692 |
买入 |
| 09:33:13 |
11.5 |
31 |
4723 |
买入 |
| 09:33:22 |
11.5 |
3 |
4726 |
卖出 |
| 09:33:25 |
11.51 |
68 |
4794 |
买入 |
| 09:33:28 |
11.5 |
3 |
4797 |
卖出 |
| 09:33:31 |
11.5 |
10 |
4807 |
卖出 |
| 09:33:34 |
11.51 |
10 |
4817 |
买入 |
| 09:33:37 |
11.51 |
17 |
4834 |
买入 |
| 09:33:40 |
11.5 |
3 |
4837 |
卖出 |
| 09:33:43 |
11.51 |
8 |
4845 |
买入 |
| 09:33:46 |
11.49 |
153 |
4998 |
卖出 |
| 09:33:49 |
11.49 |
16 |
5014 |
卖出 |
| 09:33:52 |
11.49 |
3 |
5017 |
卖出 |
| 09:33:55 |
11.49 |
11 |
5028 |
卖出 |
| 09:33:58 |
11.48 |
88 |
5116 |
卖出 |
| 09:34:04 |
11.5 |
20 |
5136 |
买入 |
| 09:34:07 |
11.48 |
17 |
5153 |
卖出 |
| 09:34:10 |
11.48 |
39 |
5192 |
卖出 |
| 09:34:13 |
11.49 |
97 |
5289 |
买入 |
| 09:34:19 |
11.48 |
24 |
5313 |
买入 |
| 09:34:22 |
11.49 |
25 |
5338 |
买入 |
| 09:34:25 |
11.49 |
12 |
5350 |
买入 |
| 09:34:28 |
11.49 |
38 |
5388 |
卖出 |
| 09:34:31 |
11.49 |
56 |
5444 |
卖出 |
| 09:34:34 |
11.5 |
20 |
5464 |
买入 |
| 09:34:40 |
11.49 |
24 |
5488 |
卖出 |
| 09:34:43 |
11.5 |
1 |
5489 |
买入 |
| 09:34:49 |
11.51 |
14 |
5503 |
买入 |
| 09:34:52 |
11.52 |
70 |
5573 |
买入 |
| 09:34:55 |
11.5 |
34 |
5607 |
卖出 |
| 09:34:58 |
11.49 |
41 |
5648 |
卖出 |
| 09:35:01 |
11.49 |
116 |
5764 |
卖出 |
| 09:35:04 |
11.51 |
250 |
6014 |
买入 |
| 09:35:07 |
11.45 |
809 |
6823 |
卖出 |
| 09:35:10 |
11.46 |
1078 |
7901 |
买入 |
| 09:35:13 |
11.49 |
7 |
7908 |
买入 |
| 09:35:16 |
11.46 |
1 |
7909 |
卖出 |
| 09:35:19 |
11.46 |
2 |
7911 |
卖出 |
| 09:35:22 |
11.47 |
17 |
7928 |
买入 |
| 09:35:28 |
11.49 |
9 |
7937 |
买入 |
| 09:35:31 |
11.47 |
61 |
7998 |
卖出 |
| 09:35:37 |
11.47 |
18 |
8016 |
卖出 |
| 09:35:40 |
11.48 |
50 |
8066 |
买入 |
| 09:35:46 |
11.47 |
31 |
8097 |
买入 |
| 09:35:49 |
11.47 |
7 |
8104 |
卖出 |
| 09:35:52 |
11.49 |
18 |
8122 |
买入 |
| 09:35:58 |
11.47 |
1 |
8123 |
卖出 |
| 09:36:01 |
11.47 |
10 |
8133 |
卖出 |
| 09:36:07 |
11.47 |
19 |
8152 |
卖出 |
| 09:36:13 |
11.48 |
65 |
8217 |
买入 |
| 09:36:19 |
11.48 |
40 |
8257 |
卖出 |
| 09:36:22 |
11.48 |
6 |
8263 |
卖出 |
| 09:36:25 |
11.49 |
9 |
8272 |
买入 |
| 09:36:28 |
11.5 |
6 |
8278 |
买入 |
| 09:36:34 |
11.5 |
11 |
8289 |
买入 |
| 09:36:37 |
11.5 |
48 |
8337 |
买入 |
| 09:36:40 |
11.48 |
22 |
8359 |
卖出 |
| 09:36:43 |
11.48 |
5 |
8364 |
买入 |
| 09:36:46 |
11.48 |
122 |
8486 |
买入 |
| 09:36:49 |
11.48 |
208 |
8694 |
卖出 |
| 09:36:52 |
11.48 |
8 |
8702 |
卖出 |
| 09:36:55 |
11.48 |
5 |
8707 |
卖出 |
| 09:37:01 |
11.48 |
37 |
8744 |
卖出 |
| 09:37:04 |
11.49 |
27 |
8771 |
买入 |
| 09:37:10 |
11.49 |
128 |
8899 |
买入 |
| 09:37:13 |
11.49 |
176 |
9075 |
买入 |
| 09:37:16 |
11.5 |
52 |
9127 |
买入 |
| 09:37:22 |
11.51 |
423 |
9550 |
买入 |
| 09:37:25 |
11.51 |
385 |
9935 |
买入 |
| 09:37:31 |
11.52 |
10 |
9945 |
买入 |
| 09:37:34 |
11.51 |
10 |
9955 |
卖出 |
| 09:37:37 |
11.52 |
245 |
10200 |
买入 |
| 09:37:40 |
11.52 |
8 |
10208 |
卖出 |
| 09:37:43 |
11.54 |
18 |
10226 |
买入 |
| 09:37:49 |
11.54 |
35 |
10261 |
买入 |
| 09:37:52 |
11.54 |
31 |
10292 |
买入 |
| 09:37:55 |
11.54 |
13 |
10305 |
买入 |
| 09:37:58 |
11.54 |
125 |
10430 |
卖出 |
| 09:38:01 |
11.55 |
10 |
10440 |
买入 |
| 09:38:04 |
11.55 |
36 |
10476 |
买入 |
| 09:38:07 |
11.53 |
125 |
10601 |
卖出 |
| 09:38:10 |
11.54 |
92 |
10693 |
买入 |
| 09:38:13 |
11.54 |
89 |
10782 |
买入 |
| 09:38:16 |
11.54 |
23 |
10805 |
买入 |
| 09:38:19 |
11.52 |
9 |
10814 |
卖出 |
| 09:38:22 |
11.53 |
131 |
10945 |
买入 |
| 09:38:25 |
11.53 |
1 |
10946 |
买入 |
| 09:38:28 |
11.53 |
81 |
11027 |
买入 |
| 09:38:31 |
11.52 |
9 |
11036 |
卖出 |
| 09:38:34 |
11.52 |
20 |
11056 |
卖出 |
| 09:38:37 |
11.52 |
10 |
11066 |
卖出 |
| 09:38:40 |
11.52 |
12 |
11078 |
卖出 |
| 09:38:43 |
11.52 |
30 |
11108 |
卖出 |
| 09:38:46 |
11.52 |
1 |
11109 |
卖出 |
| 09:38:49 |
11.52 |
30 |
11139 |
卖出 |
| 09:38:52 |
11.52 |
199 |
11338 |
卖出 |
| 09:38:55 |
11.5 |
56 |
11394 |
卖出 |
| 09:38:58 |
11.5 |
14 |
11408 |
卖出 |
| 09:39:01 |
11.49 |
2 |
11410 |
卖出 |
| 09:39:04 |
11.49 |
35 |
11445 |
卖出 |
| 09:39:07 |
11.5 |
28 |
11473 |
买入 |
| 09:39:10 |
11.48 |
1 |
11474 |
卖出 |
| 09:39:13 |
11.48 |
45 |
11519 |
卖出 |
| 09:39:19 |
11.5 |
43 |
11562 |
买入 |
| 09:39:22 |
11.5 |
11 |
11573 |
买入 |
| 09:39:25 |
11.49 |
1 |
11574 |
卖出 |
| 09:39:34 |
11.51 |
33 |
11607 |
买入 |
| 09:39:46 |
11.52 |
11 |
11618 |
买入 |
| 09:39:52 |
11.51 |
17 |
11635 |
卖出 |
| 09:40:01 |
11.49 |
55 |
11690 |
卖出 |
| 09:40:04 |
11.5 |
5 |
11695 |
买入 |
| 09:40:07 |
11.49 |
1 |
11696 |
卖出 |
| 09:40:10 |
11.49 |
16 |
11712 |
卖出 |
| 09:40:13 |
11.49 |
33 |
11745 |
卖出 |
| 09:40:16 |
11.49 |
11 |
11756 |
卖出 |
| 09:40:19 |
11.5 |
9 |
11765 |
买入 |
| 09:40:22 |
11.49 |
2 |
11767 |
卖出 |
| 09:40:28 |
11.49 |
8 |
11775 |
卖出 |
| 09:40:31 |
11.49 |
6 |
11781 |
卖出 |
| 09:40:37 |
11.49 |
47 |
11828 |
买入 |
| 09:40:40 |
11.48 |
4 |
11832 |
卖出 |
| 09:40:46 |
11.5 |
6 |
11838 |
买入 |
| 09:40:52 |
11.49 |
49 |
11887 |
卖出 |
| 09:40:55 |
11.5 |
1 |
11888 |
买入 |
| 09:41:01 |
11.5 |
1 |
11889 |
买入 |
| 09:41:07 |
11.5 |
1 |
11890 |
买入 |
| 09:41:10 |
11.49 |
5 |
11895 |
卖出 |
| 09:41:28 |
11.49 |
11 |
11906 |
卖出 |
| 09:41:31 |
11.49 |
17 |
11923 |
卖出 |
| 09:41:34 |
11.5 |
10 |
11933 |
买入 |
| 09:41:37 |
11.5 |
10 |
11943 |
买入 |
| 09:41:43 |
11.51 |
34 |
11977 |
买入 |
| 09:41:46 |
11.49 |
8 |
11985 |
卖出 |
| 09:41:49 |
11.51 |
1 |
11986 |
买入 |
| 09:41:52 |
11.5 |
2 |
11988 |
卖出 |
| 09:41:55 |
11.49 |
51 |
12039 |
卖出 |
| 09:41:58 |
11.49 |
22 |
12061 |
卖出 |
| 09:42:01 |
11.5 |
18 |
12079 |
买入 |
| 09:42:07 |
11.49 |
30 |
12109 |
卖出 |
| 09:42:10 |
11.5 |
24 |
12133 |
买入 |
| 09:42:19 |
11.49 |
1 |
12134 |
卖出 |
| 09:42:22 |
11.51 |
48 |
12182 |
买入 |
| 09:42:31 |
11.49 |
16 |
12198 |
卖出 |
| 09:42:34 |
11.51 |
49 |
12247 |
买入 |
| 09:42:40 |
11.51 |
16 |
12263 |
买入 |
| 09:42:43 |
11.49 |
47 |
12310 |
卖出 |
| 09:42:52 |
11.51 |
82 |
12392 |
买入 |
| 09:42:55 |
11.51 |
292 |
12684 |
买入 |
| 09:42:58 |
11.49 |
126 |
12810 |
卖出 |
| 09:43:04 |
11.51 |
1 |
12811 |
买入 |
| 09:43:07 |
11.51 |
1 |
12812 |
买入 |
| 09:43:10 |
11.5 |
2 |
12814 |
卖出 |
| 09:43:13 |
11.5 |
15 |
12829 |
卖出 |
| 09:43:16 |
11.5 |
1 |
12830 |
卖出 |
| 09:43:22 |
11.52 |
48 |
12878 |
买入 |
| 09:43:25 |
11.5 |
10 |
12888 |
卖出 |
| 09:43:31 |
11.51 |
4 |
12892 |
买入 |
| 09:43:34 |
11.51 |
12 |
12904 |
卖出 |
| 09:43:37 |
11.52 |
2 |
12906 |
买入 |
| 09:43:40 |
11.51 |
7 |
12913 |
卖出 |
| 09:43:43 |
11.51 |
1 |
12914 |
卖出 |
| 09:43:46 |
11.53 |
84 |
12998 |
买入 |
| 09:43:49 |
11.53 |
7 |
13005 |
买入 |
| 09:43:58 |
11.53 |
82 |
13087 |
买入 |
| 09:44:01 |
11.55 |
69 |
13156 |
买入 |
| 09:44:04 |
11.54 |
12 |
13168 |
卖出 |
| 09:44:07 |
11.56 |
51 |
13219 |
买入 |
| 09:44:10 |
11.56 |
2 |
13221 |
买入 |
| 09:44:16 |
11.56 |
5 |
13226 |
买入 |
| 09:44:19 |
11.56 |
4 |
13230 |
买入 |
| 09:44:22 |
11.56 |
11 |
13241 |
买入 |
| 09:44:25 |
11.56 |
12 |
13253 |
买入 |
| 09:44:28 |
11.55 |
6 |
13259 |
卖出 |
| 09:44:37 |
11.55 |
1 |
13260 |
卖出 |
| 09:44:43 |
11.55 |
129 |
13389 |
卖出 |
| 09:44:46 |
11.55 |
4 |
13393 |
买入 |
| 09:44:49 |
11.54 |
3 |
13396 |
卖出 |
| 09:44:52 |
11.55 |
1 |
13397 |
买入 |
| 09:44:55 |
11.55 |
85 |
13482 |
买入 |
| 09:44:58 |
11.56 |
67 |
13549 |
买入 |
| 09:45:01 |
11.56 |
64 |
13613 |
卖出 |
| 09:45:07 |
11.57 |
17 |
13630 |
买入 |
| 09:45:10 |
11.56 |
9 |
13639 |
卖出 |
| 09:45:13 |
11.57 |
2 |
13641 |
买入 |
| 09:45:16 |
11.57 |
55 |
13696 |
买入 |
| 09:45:19 |
11.57 |
11 |
13707 |
卖出 |
| 09:45:22 |
11.58 |
5 |
13712 |
买入 |
| 09:45:25 |
11.59 |
33 |
13745 |
买入 |
| 09:45:28 |
11.59 |
26 |
13771 |
买入 |
| 09:45:34 |
11.59 |
38 |
13809 |
买入 |
| 09:45:37 |
11.58 |
21 |
13830 |
卖出 |
| 09:45:40 |
11.58 |
83 |
13913 |
买入 |
| 09:45:43 |
11.58 |
99 |
14012 |
买入 |
| 09:45:46 |
11.58 |
73 |
14085 |
买入 |
| 09:45:49 |
11.58 |
38 |
14123 |
买入 |
| 09:45:55 |
11.57 |
129 |
14252 |
卖出 |
| 09:45:58 |
11.58 |
37 |
14289 |
买入 |
| 09:46:01 |
11.61 |
195 |
14484 |
买入 |
| 09:46:07 |
11.61 |
52 |
14536 |
买入 |
| 09:46:10 |
11.63 |
107 |
14643 |
买入 |
| 09:46:13 |
11.64 |
11 |
14654 |
买入 |
| 09:46:16 |
11.64 |
30 |
14684 |
买入 |
| 09:46:19 |
11.64 |
56 |
14740 |
买入 |
| 09:46:22 |
11.65 |
311 |
15051 |
买入 |
| 09:46:25 |
11.66 |
138 |
15189 |
买入 |
| 09:46:28 |
11.68 |
74 |
15263 |
买入 |
| 09:46:31 |
11.68 |
86 |
15349 |
买入 |
| 09:46:34 |
11.68 |
28 |
15377 |
买入 |
| 09:46:37 |
11.68 |
79 |
15456 |
买入 |
| 09:46:40 |
11.69 |
109 |
15565 |
买入 |
| 09:46:43 |
11.7 |
247 |
15812 |
买入 |
| 09:46:46 |
11.7 |
44 |
15856 |
卖出 |
| 09:46:49 |
11.7 |
30 |
15886 |
卖出 |
| 09:46:52 |
11.72 |
552 |
16438 |
买入 |
| 09:46:55 |
11.74 |
24 |
16462 |
买入 |
| 09:46:58 |
11.77 |
39 |
16501 |
买入 |
| 09:47:01 |
11.76 |
82 |
16583 |
卖出 |
| 09:47:04 |
11.76 |
54 |
16637 |
买入 |
| 09:47:07 |
11.74 |
173 |
16810 |
卖出 |
| 09:47:10 |
11.76 |
176 |
16986 |
买入 |
| 09:47:13 |
11.76 |
126 |
17112 |
买入 |
| 09:47:16 |
11.76 |
1211 |
18323 |
买入 |
| 09:47:19 |
11.75 |
215 |
18538 |
卖出 |