洛凯股份[603829]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.7 |
2 |
2 |
集合竞价 |
| 09:15:07 |
11.55 |
3 |
3 |
集合竞价 |
| 09:16:28 |
11.88 |
188 |
188 |
集合竞价 |
| 09:18:16 |
11.59 |
15 |
15 |
集合竞价 |
| 09:20:10 |
11.55 |
15 |
15 |
集合竞价 |
| 09:21:22 |
11.5 |
15 |
15 |
集合竞价 |
| 09:23:25 |
11.46 |
16 |
16 |
集合竞价 |
| 09:24:07 |
11.45 |
16 |
16 |
集合竞价 |
| 09:24:37 |
11.42 |
29 |
29 |
集合竞价 |
| 09:25:03 |
11.42 |
59 |
88 |
卖出 |
| 09:30:07 |
11.42 |
67 |
155 |
卖出 |
| 09:30:10 |
11.41 |
8 |
163 |
卖出 |
| 09:30:13 |
11.42 |
40 |
203 |
买入 |
| 09:30:16 |
11.39 |
12 |
215 |
卖出 |
| 09:30:19 |
11.39 |
42 |
257 |
卖出 |
| 09:30:22 |
11.39 |
20 |
277 |
买入 |
| 09:30:25 |
11.39 |
2 |
279 |
买入 |
| 09:30:31 |
11.39 |
4 |
283 |
买入 |
| 09:30:34 |
11.39 |
17 |
300 |
买入 |
| 09:30:37 |
11.39 |
1 |
301 |
卖出 |
| 09:30:40 |
11.39 |
2 |
303 |
买入 |
| 09:30:43 |
11.4 |
2 |
305 |
买入 |
| 09:30:46 |
11.4 |
1 |
306 |
买入 |
| 09:30:49 |
11.39 |
1 |
307 |
卖出 |
| 09:30:52 |
11.38 |
11 |
318 |
卖出 |
| 09:30:55 |
11.38 |
3 |
321 |
卖出 |
| 09:30:58 |
11.39 |
4 |
325 |
买入 |
| 09:31:01 |
11.38 |
7 |
332 |
买入 |
| 09:31:04 |
11.39 |
29 |
361 |
买入 |
| 09:31:07 |
11.4 |
24 |
385 |
买入 |
| 09:31:10 |
11.42 |
28 |
413 |
买入 |
| 09:31:13 |
11.38 |
197 |
610 |
卖出 |
| 09:31:16 |
11.44 |
18 |
628 |
买入 |
| 09:31:19 |
11.43 |
4 |
632 |
买入 |
| 09:31:22 |
11.43 |
13 |
645 |
买入 |
| 09:31:25 |
11.43 |
3 |
648 |
卖出 |
| 09:31:28 |
11.42 |
4 |
652 |
买入 |
| 09:31:31 |
11.43 |
11 |
663 |
买入 |
| 09:31:34 |
11.43 |
7 |
670 |
买入 |
| 09:31:37 |
11.44 |
3 |
673 |
买入 |
| 09:31:43 |
11.42 |
1 |
674 |
卖出 |
| 09:31:49 |
11.42 |
1 |
675 |
卖出 |
| 09:31:52 |
11.42 |
4 |
679 |
卖出 |
| 09:31:55 |
11.42 |
29 |
708 |
卖出 |
| 09:31:58 |
11.42 |
5 |
713 |
卖出 |
| 09:32:01 |
11.41 |
20 |
733 |
卖出 |
| 09:32:04 |
11.39 |
13 |
746 |
卖出 |
| 09:32:07 |
11.39 |
15 |
761 |
买入 |
| 09:32:10 |
11.39 |
7 |
768 |
买入 |
| 09:32:13 |
11.39 |
6 |
774 |
卖出 |
| 09:32:19 |
11.39 |
4 |
778 |
卖出 |
| 09:32:28 |
11.39 |
4 |
782 |
卖出 |
| 09:32:31 |
11.41 |
7 |
789 |
买入 |
| 09:32:34 |
11.41 |
22 |
811 |
买入 |
| 09:32:37 |
11.42 |
10 |
821 |
买入 |
| 09:32:40 |
11.42 |
3 |
824 |
买入 |
| 09:32:46 |
11.41 |
31 |
855 |
卖出 |
| 09:32:52 |
11.43 |
106 |
961 |
买入 |
| 09:32:55 |
11.44 |
19 |
980 |
买入 |
| 09:32:58 |
11.44 |
47 |
1027 |
买入 |
| 09:33:01 |
11.44 |
43 |
1070 |
买入 |
| 09:33:04 |
11.47 |
6 |
1076 |
买入 |
| 09:33:07 |
11.45 |
3 |
1079 |
卖出 |
| 09:33:13 |
11.45 |
1 |
1080 |
卖出 |
| 09:33:19 |
11.45 |
7 |
1087 |
卖出 |
| 09:33:22 |
11.45 |
3 |
1090 |
卖出 |
| 09:33:25 |
11.45 |
6 |
1096 |
卖出 |
| 09:33:28 |
11.45 |
12 |
1108 |
卖出 |
| 09:33:31 |
11.45 |
8 |
1116 |
卖出 |
| 09:33:34 |
11.45 |
2 |
1118 |
买入 |
| 09:33:43 |
11.43 |
1 |
1119 |
卖出 |
| 09:33:52 |
11.43 |
1 |
1120 |
卖出 |
| 09:33:55 |
11.43 |
7 |
1127 |
卖出 |
| 09:33:58 |
11.43 |
29 |
1156 |
卖出 |
| 09:34:01 |
11.41 |
1 |
1157 |
卖出 |
| 09:34:04 |
11.41 |
11 |
1168 |
卖出 |
| 09:34:10 |
11.41 |
1 |
1169 |
买入 |
| 09:34:13 |
11.41 |
19 |
1188 |
买入 |
| 09:34:16 |
11.41 |
9 |
1197 |
卖出 |
| 09:34:19 |
11.41 |
11 |
1208 |
卖出 |
| 09:34:22 |
11.4 |
3 |
1211 |
卖出 |
| 09:34:25 |
11.4 |
42 |
1253 |
卖出 |
| 09:34:28 |
11.39 |
21 |
1274 |
卖出 |
| 09:34:31 |
11.39 |
62 |
1336 |
卖出 |
| 09:34:34 |
11.39 |
2 |
1338 |
卖出 |
| 09:34:37 |
11.39 |
2 |
1340 |
卖出 |
| 09:34:40 |
11.4 |
31 |
1371 |
买入 |
| 09:34:43 |
11.38 |
176 |
1547 |
卖出 |
| 09:34:46 |
11.36 |
123 |
1670 |
卖出 |
| 09:34:55 |
11.36 |
1 |
1671 |
卖出 |
| 09:35:01 |
11.38 |
25 |
1696 |
买入 |
| 09:35:04 |
11.38 |
37 |
1733 |
买入 |
| 09:35:07 |
11.37 |
7 |
1740 |
卖出 |
| 09:35:10 |
11.37 |
15 |
1755 |
卖出 |
| 09:35:13 |
11.42 |
63 |
1818 |
买入 |
| 09:35:16 |
11.38 |
1 |
1819 |
卖出 |
| 09:35:19 |
11.39 |
3 |
1822 |
买入 |
| 09:35:28 |
11.39 |
4 |
1826 |
买入 |
| 09:35:31 |
11.39 |
4 |
1830 |
卖出 |
| 09:35:37 |
11.39 |
8 |
1838 |
卖出 |
| 09:35:40 |
11.41 |
1 |
1839 |
买入 |
| 09:35:46 |
11.39 |
1 |
1840 |
卖出 |
| 09:35:49 |
11.42 |
11 |
1851 |
买入 |
| 09:35:55 |
11.39 |
1 |
1852 |
卖出 |
| 09:35:58 |
11.43 |
3 |
1855 |
买入 |
| 09:36:04 |
11.39 |
2 |
1857 |
卖出 |
| 09:36:13 |
11.4 |
1 |
1858 |
卖出 |
| 09:36:19 |
11.4 |
1 |
1859 |
卖出 |
| 09:36:28 |
11.4 |
1 |
1860 |
卖出 |
| 09:36:31 |
11.4 |
1 |
1861 |
卖出 |
| 09:36:37 |
11.4 |
6 |
1867 |
卖出 |
| 09:36:40 |
11.4 |
1 |
1868 |
卖出 |
| 09:36:55 |
11.4 |
1 |
1869 |
卖出 |
| 09:37:04 |
11.42 |
3 |
1872 |
买入 |
| 09:37:16 |
11.42 |
2 |
1874 |
卖出 |
| 09:37:25 |
11.42 |
1 |
1875 |
卖出 |
| 09:37:28 |
11.43 |
9 |
1884 |
买入 |
| 09:37:34 |
11.44 |
2 |
1886 |
买入 |
| 09:37:37 |
11.45 |
6 |
1892 |
买入 |
| 09:37:40 |
11.45 |
1 |
1893 |
买入 |
| 09:37:43 |
11.45 |
8 |
1901 |
买入 |
| 09:37:49 |
11.45 |
10 |
1911 |
买入 |
| 09:37:52 |
11.47 |
5 |
1916 |
买入 |
| 09:37:55 |
11.46 |
8 |
1924 |
卖出 |
| 09:37:58 |
11.46 |
47 |
1971 |
卖出 |
| 09:38:01 |
11.46 |
2 |
1973 |
买入 |
| 09:38:10 |
11.46 |
10 |
1983 |
买入 |
| 09:38:13 |
11.46 |
13 |
1996 |
买入 |
| 09:38:16 |
11.45 |
29 |
2025 |
卖出 |
| 09:38:19 |
11.43 |
137 |
2162 |
卖出 |
| 09:38:22 |
11.43 |
16 |
2178 |
卖出 |
| 09:38:25 |
11.43 |
19 |
2197 |
买入 |
| 09:38:28 |
11.43 |
9 |
2206 |
卖出 |
| 09:38:31 |
11.43 |
3 |
2209 |
买入 |
| 09:38:34 |
11.42 |
2 |
2211 |
卖出 |
| 09:38:37 |
11.42 |
1 |
2212 |
卖出 |
| 09:38:40 |
11.42 |
3 |
2215 |
卖出 |
| 09:38:43 |
11.43 |
7 |
2222 |
买入 |
| 09:38:55 |
11.42 |
2 |
2224 |
卖出 |
| 09:38:58 |
11.43 |
6 |
2230 |
买入 |
| 09:39:07 |
11.44 |
1 |
2231 |
买入 |
| 09:39:10 |
11.42 |
13 |
2244 |
卖出 |
| 09:39:16 |
11.41 |
1 |
2245 |
卖出 |
| 09:39:22 |
11.41 |
1 |
2246 |
卖出 |
| 09:39:28 |
11.41 |
17 |
2263 |
卖出 |
| 09:39:31 |
11.41 |
24 |
2287 |
卖出 |
| 09:39:34 |
11.41 |
8 |
2295 |
买入 |
| 09:39:37 |
11.4 |
13 |
2308 |
卖出 |
| 09:39:40 |
11.41 |
38 |
2346 |
买入 |
| 09:39:43 |
11.41 |
47 |
2393 |
卖出 |
| 09:39:46 |
11.41 |
4 |
2397 |
卖出 |
| 09:39:52 |
11.41 |
3 |
2400 |
买入 |
| 09:39:58 |
11.41 |
3 |
2403 |
买入 |
| 09:40:13 |
11.4 |
7 |
2410 |
卖出 |
| 09:40:16 |
11.39 |
72 |
2482 |
卖出 |
| 09:40:19 |
11.39 |
4 |
2486 |
卖出 |
| 09:40:22 |
11.39 |
16 |
2502 |
卖出 |
| 09:40:25 |
11.39 |
5 |
2507 |
卖出 |
| 09:40:28 |
11.38 |
8 |
2515 |
卖出 |
| 09:40:37 |
11.39 |
14 |
2529 |
买入 |
| 09:40:46 |
11.38 |
84 |
2613 |
卖出 |
| 09:40:49 |
11.38 |
36 |
2649 |
卖出 |
| 09:40:52 |
11.38 |
82 |
2731 |
买入 |
| 09:40:55 |
11.36 |
9 |
2740 |
卖出 |
| 09:40:58 |
11.36 |
3 |
2743 |
卖出 |
| 09:41:01 |
11.37 |
29 |
2772 |
买入 |
| 09:41:04 |
11.36 |
50 |
2822 |
卖出 |
| 09:41:07 |
11.36 |
6 |
2828 |
卖出 |
| 09:41:10 |
11.35 |
8 |
2836 |
卖出 |
| 09:41:13 |
11.35 |
66 |
2902 |
卖出 |
| 09:41:16 |
11.35 |
9 |
2911 |
买入 |
| 09:41:19 |
11.35 |
5 |
2916 |
买入 |
| 09:41:25 |
11.33 |
3 |
2919 |
卖出 |
| 09:41:28 |
11.34 |
2 |
2921 |
买入 |
| 09:41:31 |
11.33 |
12 |
2933 |
卖出 |
| 09:41:40 |
11.34 |
1 |
2934 |
买入 |
| 09:41:43 |
11.34 |
1 |
2935 |
卖出 |
| 09:41:46 |
11.34 |
2 |
2937 |
卖出 |
| 09:41:49 |
11.34 |
6 |
2943 |
卖出 |
| 09:41:55 |
11.34 |
1 |
2944 |
卖出 |
| 09:41:58 |
11.35 |
2 |
2946 |
买入 |
| 09:42:01 |
11.35 |
1 |
2947 |
买入 |
| 09:42:04 |
11.33 |
104 |
3051 |
卖出 |
| 09:42:07 |
11.32 |
17 |
3068 |
卖出 |
| 09:42:10 |
11.35 |
51 |
3119 |
买入 |
| 09:42:13 |
11.32 |
1 |
3120 |
卖出 |
| 09:42:31 |
11.33 |
1 |
3121 |
卖出 |
| 09:42:37 |
11.34 |
2 |
3123 |
买入 |
| 09:42:43 |
11.33 |
9 |
3132 |
卖出 |
| 09:42:46 |
11.34 |
11 |
3143 |
买入 |
| 09:42:52 |
11.34 |
1 |
3144 |
卖出 |
| 09:42:55 |
11.35 |
1 |
3145 |
买入 |
| 09:42:58 |
11.35 |
2 |
3147 |
买入 |
| 09:43:01 |
11.34 |
18 |
3165 |
卖出 |
| 09:43:04 |
11.34 |
46 |
3211 |
卖出 |
| 09:43:07 |
11.34 |
49 |
3260 |
卖出 |
| 09:43:10 |
11.33 |
17 |
3277 |
卖出 |
| 09:43:13 |
11.33 |
26 |
3303 |
卖出 |
| 09:43:16 |
11.33 |
10 |
3313 |
买入 |
| 09:43:28 |
11.33 |
2 |
3315 |
买入 |
| 09:43:31 |
11.32 |
5 |
3320 |
卖出 |
| 09:43:34 |
11.33 |
7 |
3327 |
买入 |
| 09:43:37 |
11.32 |
2 |
3329 |
卖出 |
| 09:43:46 |
11.32 |
90 |
3419 |
卖出 |
| 09:43:49 |
11.31 |
13 |
3432 |
卖出 |
| 09:43:55 |
11.31 |
1 |
3433 |
卖出 |
| 09:43:58 |
11.32 |
2 |
3435 |
买入 |
| 09:44:01 |
11.32 |
2 |
3437 |
买入 |
| 09:44:04 |
11.31 |
21 |
3458 |
卖出 |
| 09:44:07 |
11.31 |
1 |
3459 |
卖出 |
| 09:44:10 |
11.31 |
3 |
3462 |
卖出 |
| 09:44:13 |
11.31 |
1 |
3463 |
卖出 |
| 09:44:19 |
11.32 |
4 |
3467 |
买入 |
| 09:44:22 |
11.32 |
1 |
3468 |
买入 |
| 09:44:31 |
11.32 |
20 |
3488 |
买入 |
| 09:44:34 |
11.31 |
34 |
3522 |
卖出 |
| 09:44:46 |
11.31 |
10 |
3532 |
卖出 |
| 09:44:58 |
11.31 |
16 |
3548 |
卖出 |
| 09:45:01 |
11.32 |
71 |
3619 |
买入 |
| 09:45:04 |
11.33 |
1 |
3620 |
买入 |
| 09:45:07 |
11.33 |
1 |
3621 |
买入 |
| 09:45:10 |
11.32 |
1 |
3622 |
卖出 |
| 09:45:13 |
11.33 |
14 |
3636 |
买入 |
| 09:45:16 |
11.33 |
1 |
3637 |
卖出 |
| 09:45:22 |
11.33 |
1 |
3638 |
卖出 |
| 09:45:25 |
11.32 |
74 |
3712 |
卖出 |
| 09:45:37 |
11.32 |
6 |
3718 |
买入 |
| 09:45:46 |
11.31 |
24 |
3742 |
卖出 |
| 09:45:58 |
11.33 |
2 |
3744 |
买入 |
| 09:46:01 |
11.34 |
78 |
3822 |
买入 |
| 09:46:04 |
11.32 |
2 |
3824 |
卖出 |
| 09:46:07 |
11.33 |
25 |
3849 |
买入 |
| 09:46:16 |
11.34 |
53 |
3902 |
买入 |
| 09:46:19 |
11.36 |
3 |
3905 |
买入 |
| 09:46:22 |
11.35 |
1 |
3906 |
卖出 |
| 09:46:28 |
11.35 |
1 |
3907 |
买入 |
| 09:46:31 |
11.35 |
1 |
3908 |
卖出 |
| 09:46:37 |
11.35 |
1 |
3909 |
卖出 |
| 09:46:46 |
11.37 |
247 |
4156 |
买入 |
| 09:46:49 |
11.37 |
19 |
4175 |
买入 |
| 09:46:52 |
11.36 |
12 |
4187 |
买入 |
| 09:46:55 |
11.36 |
3 |
4190 |
卖出 |
| 09:46:58 |
11.36 |
10 |
4200 |
买入 |
| 09:47:04 |
11.37 |
15 |
4215 |
买入 |
| 09:47:07 |
11.37 |
5 |
4220 |
买入 |
| 09:47:28 |
11.37 |
3 |
4223 |
卖出 |
| 09:47:34 |
11.37 |
1 |
4224 |
卖出 |
| 09:47:40 |
11.37 |
1 |
4225 |
卖出 |
| 09:47:43 |
11.37 |
3 |
4228 |
卖出 |
| 09:47:46 |
11.37 |
1 |
4229 |
买入 |
| 09:47:49 |
11.37 |
1 |
4230 |
买入 |
| 09:47:52 |
11.37 |
8 |
4238 |
买入 |
| 09:47:58 |
11.39 |
10 |
4248 |
买入 |
| 09:48:01 |
11.39 |
18 |
4266 |
买入 |
| 09:48:28 |
11.39 |
7 |
4273 |
买入 |
| 09:48:31 |
11.38 |
12 |
4285 |
卖出 |
| 09:48:55 |
11.37 |
4 |
4289 |
卖出 |
| 09:49:13 |
11.38 |
1 |
4290 |
买入 |
| 09:49:16 |
11.39 |
33 |
4323 |
买入 |
| 09:49:19 |
11.39 |
44 |
4367 |
买入 |
| 09:49:22 |
11.39 |
29 |
4396 |
买入 |
| 09:49:25 |
11.39 |
50 |
4446 |
买入 |
| 09:49:28 |
11.39 |
25 |
4471 |
买入 |
| 09:49:31 |
11.41 |
72 |
4543 |
买入 |
| 09:49:37 |
11.43 |
34 |
4577 |
买入 |
| 09:49:52 |
11.43 |
1 |
4578 |
卖出 |
| 09:49:58 |
11.43 |
14 |
4592 |
买入 |
| 09:50:04 |
11.43 |
1 |
4593 |
买入 |
| 09:50:10 |
11.43 |
7 |
4600 |
买入 |
| 09:50:16 |
11.44 |
1 |
4601 |
买入 |
| 09:50:19 |
11.44 |
9 |
4610 |
买入 |
| 09:50:46 |
11.41 |
10 |
4620 |
卖出 |
| 09:50:55 |
11.39 |
7 |
4627 |
卖出 |
| 09:51:01 |
11.4 |
1 |
4628 |
买入 |
| 09:51:07 |
11.39 |
206 |
4834 |
卖出 |
| 09:51:10 |
11.38 |
41 |
4875 |
卖出 |
| 09:51:13 |
11.39 |
2 |
4877 |
买入 |
| 09:51:16 |
11.39 |
10 |
4887 |
买入 |
| 09:51:28 |
11.4 |
8 |
4895 |
买入 |
| 09:51:34 |
11.39 |
1 |
4896 |
卖出 |
| 09:51:37 |
11.39 |
1 |
4897 |
卖出 |
| 09:51:55 |
11.39 |
1 |
4898 |
卖出 |
| 09:52:01 |
11.4 |
2 |
4900 |
买入 |
| 09:52:04 |
11.4 |
1 |
4901 |
买入 |
| 09:52:07 |
11.41 |
24 |
4925 |
买入 |
| 09:52:10 |
11.41 |
20 |
4945 |
买入 |
| 09:52:28 |
11.42 |
49 |
4994 |
买入 |
| 09:53:04 |
11.42 |
15 |
5009 |
买入 |
| 09:53:07 |
11.43 |
8 |
5017 |
买入 |
| 09:53:10 |
11.43 |
2 |
5019 |
买入 |
| 09:53:13 |
11.43 |
3 |
5022 |
买入 |
| 09:53:16 |
11.44 |
31 |
5053 |
买入 |
| 09:53:25 |
11.45 |
1 |
5054 |
买入 |
| 09:53:34 |
11.45 |
1 |
5055 |
买入 |
| 09:53:55 |
11.46 |
50 |
5105 |
买入 |
| 09:53:58 |
11.46 |
4 |
5109 |
买入 |
| 09:54:10 |
11.46 |
1 |
5110 |
买入 |
| 09:54:13 |
11.44 |
3 |
5113 |
卖出 |
| 09:54:55 |
11.47 |
116 |
5229 |
买入 |
| 09:54:58 |
11.48 |
11 |
5240 |
买入 |