力鼎光电[605118]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
16 |
409 |
409 |
集合竞价 |
| 09:17:58 |
15.99 |
501 |
501 |
集合竞价 |
| 09:18:22 |
15.97 |
501 |
501 |
集合竞价 |
| 09:18:58 |
15.96 |
501 |
501 |
集合竞价 |
| 09:19:10 |
14.81 |
0 |
0 |
集合竞价 |
| 09:19:16 |
15 |
19 |
19 |
集合竞价 |
| 09:19:28 |
14.98 |
19 |
19 |
集合竞价 |
| 09:23:40 |
14.97 |
30 |
30 |
集合竞价 |
| 09:23:55 |
14.96 |
30 |
30 |
集合竞价 |
| 09:24:04 |
14.97 |
33 |
33 |
集合竞价 |
| 09:24:10 |
14.96 |
33 |
33 |
集合竞价 |
| 09:24:13 |
14.87 |
33 |
33 |
集合竞价 |
| 09:24:25 |
14.86 |
48 |
48 |
集合竞价 |
| 09:24:28 |
14.85 |
53 |
53 |
集合竞价 |
| 09:24:55 |
15 |
325 |
325 |
集合竞价 |
| 09:25:04 |
15 |
328 |
653 |
卖出 |
| 09:30:01 |
14.87 |
65 |
718 |
卖出 |
| 09:30:04 |
14.98 |
39 |
757 |
买入 |
| 09:30:07 |
14.87 |
42 |
799 |
卖出 |
| 09:30:10 |
14.86 |
52 |
851 |
卖出 |
| 09:30:13 |
14.86 |
55 |
906 |
卖出 |
| 09:30:16 |
14.85 |
11 |
917 |
卖出 |
| 09:30:19 |
14.86 |
27 |
944 |
买入 |
| 09:30:22 |
14.85 |
14 |
958 |
买入 |
| 09:30:25 |
14.83 |
2 |
960 |
卖出 |
| 09:30:28 |
14.83 |
1 |
961 |
卖出 |
| 09:30:31 |
14.82 |
107 |
1068 |
卖出 |
| 09:30:34 |
14.8 |
68 |
1136 |
卖出 |
| 09:30:37 |
14.8 |
11 |
1147 |
卖出 |
| 09:30:40 |
14.75 |
8 |
1155 |
卖出 |
| 09:30:46 |
14.73 |
5 |
1160 |
卖出 |
| 09:30:55 |
14.74 |
10 |
1170 |
卖出 |
| 09:30:58 |
14.78 |
9 |
1179 |
买入 |
| 09:31:01 |
14.78 |
2 |
1181 |
卖出 |
| 09:31:04 |
14.78 |
1 |
1182 |
卖出 |
| 09:31:07 |
14.77 |
5 |
1187 |
卖出 |
| 09:31:10 |
14.8 |
10 |
1197 |
买入 |
| 09:31:13 |
14.8 |
9 |
1206 |
卖出 |
| 09:31:16 |
14.8 |
7 |
1213 |
买入 |
| 09:31:19 |
14.81 |
28 |
1241 |
买入 |
| 09:31:22 |
14.78 |
2 |
1243 |
买入 |
| 09:31:25 |
14.79 |
3 |
1246 |
买入 |
| 09:31:28 |
14.81 |
5 |
1251 |
买入 |
| 09:31:31 |
14.79 |
5 |
1256 |
买入 |
| 09:31:34 |
14.79 |
2 |
1258 |
买入 |
| 09:31:37 |
14.79 |
3 |
1261 |
卖出 |
| 09:31:40 |
14.77 |
27 |
1288 |
卖出 |
| 09:31:43 |
14.77 |
18 |
1306 |
卖出 |
| 09:31:46 |
14.77 |
2 |
1308 |
卖出 |
| 09:31:52 |
14.78 |
8 |
1316 |
买入 |
| 09:31:55 |
14.78 |
6 |
1322 |
卖出 |
| 09:31:58 |
14.79 |
7 |
1329 |
买入 |
| 09:32:01 |
14.79 |
5 |
1334 |
卖出 |
| 09:32:04 |
14.79 |
20 |
1354 |
买入 |
| 09:32:07 |
14.79 |
13 |
1367 |
卖出 |
| 09:32:10 |
14.78 |
20 |
1387 |
卖出 |
| 09:32:13 |
14.77 |
19 |
1406 |
卖出 |
| 09:32:16 |
14.76 |
15 |
1421 |
卖出 |
| 09:32:19 |
14.75 |
1 |
1422 |
卖出 |
| 09:32:22 |
14.75 |
3 |
1425 |
买入 |
| 09:32:25 |
14.74 |
3 |
1428 |
卖出 |
| 09:32:31 |
14.75 |
16 |
1444 |
买入 |
| 09:32:37 |
14.75 |
6 |
1450 |
卖出 |
| 09:32:46 |
14.75 |
22 |
1472 |
卖出 |
| 09:32:49 |
14.75 |
17 |
1489 |
卖出 |
| 09:32:52 |
14.76 |
10 |
1499 |
买入 |
| 09:32:55 |
14.74 |
1 |
1500 |
卖出 |
| 09:33:22 |
14.75 |
10 |
1510 |
卖出 |
| 09:33:25 |
14.75 |
8 |
1518 |
买入 |
| 09:33:28 |
14.75 |
1 |
1519 |
买入 |
| 09:33:31 |
14.75 |
30 |
1549 |
卖出 |
| 09:33:34 |
14.76 |
27 |
1576 |
买入 |
| 09:33:52 |
14.77 |
5 |
1581 |
买入 |
| 09:33:55 |
14.76 |
9 |
1590 |
卖出 |
| 09:33:58 |
14.76 |
1 |
1591 |
买入 |
| 09:34:04 |
14.75 |
12 |
1603 |
卖出 |
| 09:34:07 |
14.75 |
16 |
1619 |
卖出 |
| 09:34:10 |
14.74 |
14 |
1633 |
卖出 |
| 09:34:13 |
14.74 |
2 |
1635 |
卖出 |
| 09:34:16 |
14.74 |
6 |
1641 |
卖出 |
| 09:34:19 |
14.73 |
90 |
1731 |
卖出 |
| 09:34:22 |
14.73 |
12 |
1743 |
卖出 |
| 09:34:34 |
14.72 |
25 |
1768 |
卖出 |
| 09:34:37 |
14.72 |
13 |
1781 |
卖出 |
| 09:34:40 |
14.72 |
5 |
1786 |
卖出 |
| 09:34:43 |
14.75 |
5 |
1791 |
买入 |
| 09:34:58 |
14.74 |
1 |
1792 |
卖出 |
| 09:35:04 |
14.74 |
17 |
1809 |
卖出 |
| 09:35:07 |
14.72 |
16 |
1825 |
卖出 |
| 09:35:10 |
14.72 |
25 |
1850 |
卖出 |
| 09:35:13 |
14.72 |
5 |
1855 |
卖出 |
| 09:35:16 |
14.72 |
8 |
1863 |
卖出 |
| 09:35:19 |
14.74 |
2 |
1865 |
买入 |
| 09:35:22 |
14.72 |
6 |
1871 |
卖出 |
| 09:35:28 |
14.72 |
3 |
1874 |
卖出 |
| 09:35:31 |
14.72 |
1 |
1875 |
卖出 |
| 09:35:52 |
14.74 |
4 |
1879 |
买入 |
| 09:35:55 |
14.73 |
1 |
1880 |
卖出 |
| 09:36:07 |
14.73 |
1 |
1881 |
卖出 |
| 09:36:10 |
14.73 |
5 |
1886 |
卖出 |
| 09:36:16 |
14.74 |
65 |
1951 |
买入 |
| 09:36:19 |
14.75 |
19 |
1970 |
买入 |
| 09:36:22 |
14.76 |
11 |
1981 |
买入 |
| 09:36:25 |
14.73 |
2 |
1983 |
卖出 |
| 09:36:58 |
14.76 |
1 |
1984 |
买入 |
| 09:37:49 |
14.74 |
4 |
1988 |
卖出 |
| 09:37:52 |
14.73 |
1 |
1989 |
卖出 |
| 09:37:55 |
14.73 |
3 |
1992 |
卖出 |
| 09:37:58 |
14.74 |
7 |
1999 |
买入 |
| 09:38:01 |
14.74 |
1 |
2000 |
卖出 |
| 09:38:04 |
14.73 |
4 |
2004 |
卖出 |
| 09:38:07 |
14.73 |
1 |
2005 |
卖出 |
| 09:38:10 |
14.73 |
8 |
2013 |
卖出 |
| 09:38:16 |
14.73 |
1 |
2014 |
卖出 |
| 09:38:19 |
14.72 |
43 |
2057 |
卖出 |
| 09:38:22 |
14.72 |
8 |
2065 |
卖出 |
| 09:38:25 |
14.73 |
12 |
2077 |
买入 |
| 09:38:28 |
14.71 |
10 |
2087 |
卖出 |
| 09:38:31 |
14.72 |
1 |
2088 |
买入 |
| 09:38:37 |
14.72 |
14 |
2102 |
买入 |
| 09:38:52 |
14.73 |
10 |
2112 |
买入 |
| 09:38:55 |
14.72 |
45 |
2157 |
卖出 |
| 09:38:58 |
14.74 |
1 |
2158 |
买入 |
| 09:39:04 |
14.72 |
3 |
2161 |
卖出 |
| 09:39:07 |
14.71 |
2 |
2163 |
卖出 |
| 09:39:10 |
14.71 |
14 |
2177 |
卖出 |
| 09:39:13 |
14.71 |
6 |
2183 |
卖出 |
| 09:39:16 |
14.7 |
1 |
2184 |
卖出 |
| 09:39:22 |
14.7 |
26 |
2210 |
卖出 |
| 09:39:25 |
14.7 |
3 |
2213 |
卖出 |
| 09:39:28 |
14.73 |
8 |
2221 |
买入 |
| 09:40:01 |
14.7 |
1 |
2222 |
卖出 |
| 09:40:04 |
14.7 |
12 |
2234 |
卖出 |
| 09:40:07 |
14.69 |
12 |
2246 |
卖出 |
| 09:40:13 |
14.66 |
34 |
2280 |
卖出 |
| 09:40:16 |
14.66 |
3 |
2283 |
卖出 |
| 09:40:19 |
14.63 |
28 |
2311 |
卖出 |
| 09:40:22 |
14.65 |
28 |
2339 |
买入 |
| 09:40:25 |
14.65 |
3 |
2342 |
卖出 |
| 09:40:28 |
14.66 |
4 |
2346 |
买入 |
| 09:40:31 |
14.66 |
3 |
2349 |
买入 |
| 09:40:34 |
14.65 |
3 |
2352 |
买入 |
| 09:40:37 |
14.65 |
8 |
2360 |
买入 |
| 09:40:40 |
14.65 |
3 |
2363 |
买入 |
| 09:40:43 |
14.63 |
8 |
2371 |
卖出 |
| 09:40:46 |
14.63 |
11 |
2382 |
买入 |
| 09:40:52 |
14.63 |
2 |
2384 |
卖出 |
| 09:40:55 |
14.63 |
1 |
2385 |
卖出 |
| 09:40:58 |
14.63 |
7 |
2392 |
卖出 |
| 09:41:10 |
14.64 |
2 |
2394 |
买入 |
| 09:41:13 |
14.65 |
5 |
2399 |
买入 |
| 09:41:25 |
14.65 |
10 |
2409 |
买入 |
| 09:41:28 |
14.65 |
8 |
2417 |
买入 |
| 09:41:31 |
14.65 |
2 |
2419 |
买入 |
| 09:41:37 |
14.64 |
14 |
2433 |
卖出 |
| 09:41:40 |
14.64 |
11 |
2444 |
卖出 |
| 09:41:43 |
14.64 |
6 |
2450 |
卖出 |
| 09:41:46 |
14.64 |
22 |
2472 |
卖出 |
| 09:41:55 |
14.64 |
37 |
2509 |
卖出 |
| 09:41:58 |
14.65 |
83 |
2592 |
买入 |
| 09:42:04 |
14.63 |
103 |
2695 |
卖出 |
| 09:42:07 |
14.65 |
20 |
2715 |
买入 |
| 09:42:19 |
14.62 |
4 |
2719 |
卖出 |
| 09:42:22 |
14.62 |
24 |
2743 |
卖出 |
| 09:42:25 |
14.62 |
83 |
2826 |
卖出 |
| 09:42:28 |
14.62 |
3 |
2829 |
卖出 |
| 09:42:46 |
14.6 |
192 |
3021 |
卖出 |
| 09:42:52 |
14.62 |
14 |
3035 |
卖出 |
| 09:43:01 |
14.62 |
30 |
3065 |
买入 |
| 09:43:13 |
14.61 |
1 |
3066 |
卖出 |
| 09:43:16 |
14.61 |
2 |
3068 |
卖出 |
| 09:43:22 |
14.61 |
1 |
3069 |
卖出 |
| 09:43:43 |
14.59 |
89 |
3158 |
卖出 |
| 09:43:46 |
14.6 |
8 |
3166 |
买入 |
| 09:43:52 |
14.6 |
1 |
3167 |
买入 |
| 09:44:13 |
14.6 |
18 |
3185 |
买入 |
| 09:44:16 |
14.54 |
92 |
3277 |
卖出 |
| 09:44:28 |
14.56 |
10 |
3287 |
卖出 |
| 09:44:31 |
14.56 |
40 |
3327 |
买入 |
| 09:44:37 |
14.57 |
2 |
3329 |
卖出 |
| 09:44:40 |
14.56 |
6 |
3335 |
卖出 |
| 09:44:43 |
14.56 |
4 |
3339 |
买入 |
| 09:44:52 |
14.56 |
11 |
3350 |
卖出 |
| 09:44:58 |
14.56 |
40 |
3390 |
卖出 |
| 09:45:04 |
14.56 |
1 |
3391 |
卖出 |
| 09:45:13 |
14.56 |
39 |
3430 |
卖出 |
| 09:45:16 |
14.56 |
10 |
3440 |
买入 |
| 09:45:19 |
14.56 |
1 |
3441 |
买入 |
| 09:45:22 |
14.56 |
2 |
3443 |
买入 |
| 09:45:25 |
14.56 |
2 |
3445 |
买入 |
| 09:45:28 |
14.56 |
2 |
3447 |
买入 |
| 09:45:31 |
14.56 |
23 |
3470 |
买入 |
| 09:45:37 |
14.56 |
3 |
3473 |
买入 |
| 09:45:49 |
14.57 |
27 |
3500 |
买入 |
| 09:45:58 |
14.56 |
31 |
3531 |
卖出 |
| 09:46:01 |
14.6 |
1 |
3532 |
买入 |
| 09:46:04 |
14.6 |
2 |
3534 |
卖出 |
| 09:46:07 |
14.62 |
141 |
3675 |
买入 |
| 09:46:25 |
14.6 |
3 |
3678 |
卖出 |
| 09:46:28 |
14.61 |
1 |
3679 |
买入 |
| 09:46:52 |
14.61 |
10 |
3689 |
卖出 |
| 09:47:04 |
14.61 |
2 |
3691 |
卖出 |
| 09:47:07 |
14.61 |
2 |
3693 |
买入 |
| 09:47:10 |
14.61 |
1 |
3694 |
买入 |
| 09:47:43 |
14.6 |
10 |
3704 |
卖出 |
| 09:48:01 |
14.61 |
11 |
3715 |
买入 |
| 09:49:04 |
14.65 |
3 |
3718 |
买入 |
| 09:49:10 |
14.65 |
1 |
3719 |
买入 |
| 09:49:13 |
14.63 |
5 |
3724 |
卖出 |
| 09:49:34 |
14.63 |
3 |
3727 |
买入 |
| 09:49:40 |
14.63 |
5 |
3732 |
卖出 |
| 09:49:46 |
14.65 |
1 |
3733 |
买入 |
| 09:49:55 |
14.64 |
3 |
3736 |
买入 |
| 09:50:04 |
14.64 |
2 |
3738 |
买入 |
| 09:50:10 |
14.62 |
29 |
3767 |
卖出 |
| 09:50:13 |
14.61 |
27 |
3794 |
卖出 |
| 09:50:16 |
14.61 |
11 |
3805 |
卖出 |
| 09:50:25 |
14.6 |
1 |
3806 |
卖出 |
| 09:50:28 |
14.61 |
6 |
3812 |
买入 |
| 09:50:31 |
14.61 |
3 |
3815 |
买入 |
| 09:50:58 |
14.62 |
2 |
3817 |
买入 |
| 09:51:01 |
14.62 |
19 |
3836 |
卖出 |
| 09:51:25 |
14.62 |
17 |
3853 |
买入 |
| 09:51:46 |
14.61 |
53 |
3906 |
卖出 |
| 09:51:49 |
14.61 |
42 |
3948 |
卖出 |
| 09:51:58 |
14.62 |
4 |
3952 |
买入 |
| 09:52:01 |
14.62 |
1 |
3953 |
买入 |
| 09:52:07 |
14.62 |
1 |
3954 |
买入 |
| 09:52:19 |
14.6 |
90 |
4044 |
卖出 |
| 09:52:22 |
14.6 |
10 |
4054 |
卖出 |
| 09:52:31 |
14.61 |
20 |
4074 |
买入 |
| 09:52:46 |
14.6 |
20 |
4094 |
卖出 |
| 09:52:49 |
14.6 |
13 |
4107 |
卖出 |
| 09:52:55 |
14.65 |
147 |
4254 |
买入 |
| 09:53:19 |
14.64 |
2 |
4256 |
买入 |
| 09:53:37 |
14.62 |
9 |
4265 |
卖出 |
| 09:53:40 |
14.62 |
1 |
4266 |
卖出 |
| 09:53:58 |
14.63 |
2 |
4268 |
卖出 |
| 09:54:40 |
14.64 |
23 |
4291 |
买入 |
| 09:54:49 |
14.64 |
3 |
4294 |
买入 |
| 09:54:58 |
14.64 |
19 |
4313 |
买入 |
| 09:55:07 |
14.66 |
5 |
4318 |
买入 |
| 09:55:34 |
14.67 |
3 |
4321 |
买入 |
| 09:55:43 |
14.67 |
16 |
4337 |
买入 |
| 09:55:46 |
14.67 |
2 |
4339 |
买入 |
| 09:56:07 |
14.67 |
7 |
4346 |
买入 |
| 09:56:22 |
14.67 |
7 |
4353 |
卖出 |
| 09:56:28 |
14.66 |
35 |
4388 |
卖出 |
| 09:56:31 |
14.64 |
8 |
4396 |
卖出 |
| 09:56:37 |
14.64 |
1 |
4397 |
卖出 |
| 09:56:43 |
14.67 |
30 |
4427 |
买入 |
| 09:57:07 |
14.65 |
1 |
4428 |
卖出 |
| 09:57:10 |
14.67 |
1 |
4429 |
买入 |
| 09:57:28 |
14.65 |
4 |
4433 |
卖出 |
| 09:57:31 |
14.64 |
7 |
4440 |
卖出 |
| 09:57:43 |
14.65 |
34 |
4474 |
买入 |
| 09:57:46 |
14.64 |
3 |
4477 |
卖出 |
| 09:58:01 |
14.64 |
1 |
4478 |
卖出 |
| 09:58:13 |
14.64 |
2 |
4480 |
卖出 |
| 09:58:37 |
14.64 |
1 |
4481 |
卖出 |
| 09:58:40 |
14.64 |
1 |
4482 |
卖出 |
| 09:58:43 |
14.64 |
1 |
4483 |
卖出 |
| 09:58:46 |
14.64 |
1 |
4484 |
卖出 |
| 09:58:49 |
14.64 |
3 |
4487 |
卖出 |
| 09:59:10 |
14.64 |
3 |
4490 |
卖出 |
| 09:59:13 |
14.63 |
11 |
4501 |
卖出 |
| 09:59:37 |
14.63 |
9 |
4510 |
买入 |
| 09:59:40 |
14.63 |
4 |
4514 |
卖出 |
| 09:59:52 |
14.63 |
2 |
4516 |
卖出 |
| 10:00:04 |
14.63 |
22 |
4538 |
卖出 |
| 10:00:07 |
14.63 |
19 |
4557 |
卖出 |
| 10:00:10 |
14.62 |
21 |
4578 |
卖出 |
| 10:00:19 |
14.61 |
81 |
4659 |
卖出 |
| 10:00:22 |
14.6 |
6 |
4665 |
卖出 |
| 10:00:25 |
14.6 |
2 |
4667 |
卖出 |
| 10:00:40 |
14.6 |
3 |
4670 |
卖出 |
| 10:00:43 |
14.6 |
12 |
4682 |
卖出 |
| 10:00:52 |
14.6 |
19 |
4701 |
卖出 |
| 10:01:19 |
14.6 |
3 |
4704 |
买入 |
| 10:01:22 |
14.61 |
8 |
4712 |
买入 |
| 10:01:31 |
14.62 |
7 |
4719 |
买入 |
| 10:01:37 |
14.61 |
2 |
4721 |
卖出 |
| 10:01:52 |
14.62 |
10 |
4731 |
买入 |
| 10:02:10 |
14.61 |
1 |
4732 |
卖出 |
| 10:02:16 |
14.62 |
3 |
4735 |
买入 |
| 10:02:19 |
14.62 |
1 |
4736 |
卖出 |
| 10:02:22 |
14.62 |
3 |
4739 |
卖出 |
| 10:02:25 |
14.62 |
3 |
4742 |
卖出 |
| 10:02:46 |
14.62 |
3 |
4745 |
卖出 |
| 10:03:04 |
14.62 |
3 |
4748 |
卖出 |
| 10:03:07 |
14.62 |
2 |
4750 |
卖出 |
| 10:03:34 |
14.61 |
6 |
4756 |
卖出 |
| 10:04:34 |
14.61 |
10 |
4766 |
卖出 |
| 10:05:01 |
14.61 |
8 |
4774 |
卖出 |
| 10:05:07 |
14.62 |
8 |
4782 |
卖出 |
| 10:05:22 |
14.61 |
1 |
4783 |
卖出 |
| 10:05:52 |
14.65 |
8 |
4791 |
买入 |
| 10:06:16 |
14.65 |
2 |
4793 |
买入 |
| 10:06:19 |
14.65 |
20 |
4813 |
卖出 |
| 10:06:37 |
14.65 |
6 |
4819 |
买入 |