乐鑫科技[688018]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
149 |
1 |
1 |
集合竞价 |
| 09:15:15 |
150 |
1 |
1 |
集合竞价 |
| 09:23:42 |
149.88 |
3 |
3 |
集合竞价 |
| 09:24:09 |
149.6 |
13 |
13 |
集合竞价 |
| 09:25:00 |
149.6 |
13 |
26 |
买入 |
| 09:30:00 |
149.6 |
8 |
34 |
买入 |
| 09:30:03 |
149.61 |
3 |
37 |
卖出 |
| 09:30:06 |
149 |
16 |
53 |
卖出 |
| 09:30:09 |
149 |
8 |
61 |
卖出 |
| 09:30:12 |
148.7 |
18 |
79 |
卖出 |
| 09:30:15 |
148.71 |
2 |
81 |
买入 |
| 09:30:27 |
149 |
11 |
92 |
买入 |
| 09:30:30 |
149.01 |
2 |
94 |
卖出 |
| 09:30:33 |
149.88 |
17 |
111 |
买入 |
| 09:30:39 |
149.55 |
7 |
118 |
卖出 |
| 09:30:42 |
149.15 |
7 |
125 |
卖出 |
| 09:30:45 |
149.01 |
2 |
127 |
卖出 |
| 09:30:48 |
149 |
6 |
133 |
卖出 |
| 09:30:51 |
149 |
5 |
138 |
卖出 |
| 09:30:54 |
148.7 |
1 |
139 |
卖出 |
| 09:30:57 |
148.45 |
3 |
142 |
卖出 |
| 09:31:03 |
148.65 |
10 |
152 |
买入 |
| 09:31:06 |
148.3 |
6 |
158 |
卖出 |
| 09:31:09 |
148.3 |
1 |
159 |
卖出 |
| 09:31:15 |
148.33 |
2 |
161 |
卖出 |
| 09:31:18 |
148.52 |
2 |
163 |
买入 |
| 09:31:27 |
148.61 |
4 |
167 |
买入 |
| 09:31:30 |
148.52 |
4 |
171 |
卖出 |
| 09:31:33 |
148.7 |
2 |
173 |
买入 |
| 09:31:36 |
149 |
2 |
175 |
买入 |
| 09:31:39 |
148.7 |
1 |
176 |
卖出 |
| 09:31:42 |
148.7 |
0 |
176 |
买入 |
| 09:31:48 |
149.27 |
6 |
182 |
买入 |
| 09:32:09 |
149.5 |
3 |
185 |
买入 |
| 09:32:15 |
149 |
2 |
187 |
卖出 |
| 09:32:24 |
149 |
2 |
189 |
卖出 |
| 09:32:27 |
149 |
6 |
195 |
买入 |
| 09:32:33 |
149 |
10 |
205 |
买入 |
| 09:32:36 |
149.48 |
2 |
207 |
买入 |
| 09:33:09 |
149.3 |
2 |
209 |
卖出 |
| 09:33:21 |
149.45 |
12 |
221 |
买入 |
| 09:33:24 |
149 |
8 |
229 |
卖出 |
| 09:33:27 |
149 |
8 |
237 |
卖出 |
| 09:33:39 |
148.7 |
2 |
239 |
卖出 |
| 09:34:12 |
148.98 |
2 |
241 |
买入 |
| 09:34:33 |
148.7 |
10 |
251 |
卖出 |
| 09:34:36 |
148.7 |
1 |
252 |
卖出 |
| 09:34:54 |
148.39 |
3 |
255 |
卖出 |
| 09:34:57 |
148.39 |
5 |
260 |
卖出 |
| 09:35:00 |
148.42 |
6 |
266 |
买入 |
| 09:35:03 |
148.42 |
2 |
268 |
卖出 |
| 09:35:06 |
148.35 |
4 |
272 |
卖出 |
| 09:35:09 |
148.35 |
4 |
276 |
卖出 |
| 09:35:15 |
148.36 |
2 |
278 |
卖出 |
| 09:35:21 |
148.77 |
2 |
280 |
买入 |
| 09:35:30 |
148.77 |
3 |
283 |
买入 |
| 09:36:06 |
149.11 |
6 |
289 |
买入 |
| 09:36:09 |
149.11 |
2 |
291 |
卖出 |
| 09:36:15 |
149.02 |
10 |
301 |
卖出 |
| 09:36:18 |
149.12 |
1 |
302 |
卖出 |
| 09:36:21 |
149.12 |
2 |
304 |
买入 |
| 09:36:24 |
149.12 |
0 |
304 |
买入 |
| 09:36:27 |
149.12 |
2 |
306 |
卖出 |
| 09:36:42 |
149.12 |
6 |
312 |
卖出 |
| 09:37:00 |
149.48 |
6 |
318 |
买入 |
| 09:38:00 |
149.5 |
2 |
320 |
买入 |
| 09:38:09 |
149.5 |
2 |
322 |
卖出 |
| 09:38:18 |
149.04 |
6 |
328 |
卖出 |
| 09:38:30 |
148.91 |
2 |
330 |
卖出 |
| 09:38:33 |
149.6 |
2 |
332 |
买入 |
| 09:38:54 |
149.6 |
2 |
334 |
买入 |
| 09:39:09 |
148.85 |
7 |
341 |
卖出 |
| 09:39:36 |
149.46 |
2 |
343 |
买入 |
| 09:40:00 |
148.86 |
0 |
343 |
卖出 |
| 09:40:15 |
148.84 |
12 |
355 |
卖出 |
| 09:40:21 |
148.4 |
0 |
355 |
卖出 |
| 09:40:36 |
148.39 |
7 |
362 |
卖出 |
| 09:40:39 |
148.3 |
39 |
401 |
卖出 |
| 09:40:42 |
148.22 |
9 |
410 |
卖出 |
| 09:40:45 |
148.13 |
2 |
412 |
卖出 |
| 09:40:48 |
148.11 |
2 |
414 |
卖出 |
| 09:40:54 |
148 |
28 |
442 |
卖出 |
| 09:41:00 |
148.03 |
6 |
448 |
买入 |
| 09:41:12 |
148 |
6 |
454 |
卖出 |
| 09:41:15 |
148 |
3 |
457 |
买入 |
| 09:41:27 |
148.11 |
4 |
461 |
买入 |
| 09:41:30 |
148.11 |
2 |
463 |
卖出 |
| 09:41:36 |
148.29 |
4 |
467 |
买入 |
| 09:41:39 |
148.11 |
5 |
472 |
卖出 |
| 09:41:54 |
148.11 |
2 |
474 |
卖出 |
| 09:41:57 |
148.11 |
1 |
475 |
买入 |
| 09:42:00 |
148.11 |
5 |
480 |
卖出 |
| 09:42:06 |
148 |
4 |
484 |
卖出 |
| 09:42:15 |
147.93 |
6 |
490 |
卖出 |
| 09:42:18 |
147.93 |
2 |
492 |
卖出 |
| 09:42:21 |
148 |
3 |
495 |
买入 |
| 09:43:00 |
148.01 |
2 |
497 |
卖出 |
| 09:44:00 |
148.01 |
11 |
508 |
卖出 |
| 09:44:27 |
148.01 |
4 |
512 |
卖出 |
| 09:44:36 |
148.02 |
2 |
514 |
卖出 |
| 09:44:39 |
148.02 |
2 |
516 |
卖出 |
| 09:44:42 |
147.9 |
19 |
535 |
卖出 |
| 09:44:45 |
147.9 |
2 |
537 |
卖出 |
| 09:44:51 |
147.9 |
2 |
539 |
卖出 |
| 09:45:00 |
147.9 |
4 |
543 |
卖出 |
| 09:45:09 |
147.98 |
8 |
551 |
买入 |
| 09:45:24 |
147.89 |
1 |
552 |
卖出 |
| 09:45:27 |
147.68 |
32 |
584 |
卖出 |
| 09:45:30 |
147.49 |
8 |
592 |
卖出 |
| 09:45:39 |
147.21 |
3 |
595 |
卖出 |
| 09:45:42 |
147.21 |
0 |
595 |
卖出 |
| 09:45:54 |
147.68 |
2 |
597 |
买入 |
| 09:46:24 |
147.66 |
2 |
599 |
买入 |
| 09:46:27 |
147.66 |
3 |
602 |
卖出 |
| 09:46:33 |
147.78 |
2 |
604 |
买入 |
| 09:47:06 |
147.78 |
2 |
606 |
买入 |
| 09:47:15 |
147.77 |
2 |
608 |
买入 |
| 09:47:48 |
147.89 |
9 |
617 |
买入 |
| 09:47:51 |
148 |
3 |
620 |
买入 |
| 09:48:06 |
147.92 |
4 |
624 |
卖出 |
| 09:48:12 |
147.51 |
7 |
631 |
卖出 |
| 09:48:15 |
147.45 |
3 |
634 |
卖出 |
| 09:48:27 |
147.44 |
4 |
638 |
卖出 |
| 09:48:30 |
147.36 |
2 |
640 |
卖出 |
| 09:48:36 |
147.46 |
7 |
647 |
买入 |
| 09:48:39 |
147.46 |
1 |
648 |
买入 |
| 09:48:51 |
147.56 |
1 |
649 |
买入 |
| 09:49:00 |
147.67 |
2 |
651 |
买入 |
| 09:49:03 |
147.36 |
11 |
662 |
卖出 |
| 09:49:18 |
147.56 |
10 |
672 |
买入 |
| 09:49:21 |
147.56 |
0 |
672 |
买入 |
| 09:49:51 |
147.68 |
6 |
678 |
买入 |
| 09:50:09 |
147.68 |
4 |
682 |
卖出 |
| 09:50:33 |
147.41 |
0 |
682 |
卖出 |
| 09:50:54 |
147.69 |
10 |
692 |
买入 |
| 09:51:39 |
147.43 |
2 |
694 |
卖出 |
| 09:51:42 |
147.62 |
2 |
696 |
买入 |
| 09:51:48 |
147.41 |
14 |
710 |
卖出 |
| 09:51:51 |
147.4 |
5 |
715 |
卖出 |
| 09:51:57 |
147.38 |
2 |
717 |
卖出 |
| 09:52:03 |
147.38 |
1 |
718 |
卖出 |
| 09:52:09 |
147.38 |
4 |
722 |
买入 |
| 09:52:15 |
147.38 |
2 |
724 |
卖出 |
| 09:52:18 |
147.38 |
2 |
726 |
卖出 |
| 09:52:30 |
147.4 |
4 |
730 |
买入 |
| 09:52:39 |
147.42 |
4 |
734 |
买入 |
| 09:52:42 |
147.47 |
8 |
742 |
买入 |
| 09:52:48 |
147.56 |
2 |
744 |
买入 |
| 09:52:51 |
147.56 |
6 |
750 |
买入 |
| 09:53:07 |
147.38 |
6 |
756 |
卖出 |
| 09:53:48 |
147.71 |
2 |
758 |
买入 |
| 09:53:54 |
147.88 |
13 |
771 |
买入 |
| 09:53:57 |
148 |
3 |
774 |
买入 |
| 09:54:06 |
147.9 |
6 |
780 |
卖出 |
| 09:54:15 |
148.08 |
6 |
786 |
买入 |
| 09:54:18 |
148.12 |
2 |
788 |
买入 |
| 09:54:27 |
148.13 |
5 |
793 |
卖出 |
| 09:54:30 |
148.35 |
2 |
795 |
买入 |
| 09:54:39 |
148.1 |
2 |
797 |
卖出 |
| 09:54:57 |
148.32 |
2 |
799 |
买入 |
| 09:55:00 |
148.33 |
2 |
801 |
买入 |
| 09:55:06 |
148.16 |
6 |
807 |
卖出 |
| 09:55:22 |
148.16 |
2 |
809 |
卖出 |
| 09:55:33 |
148.16 |
2 |
811 |
卖出 |
| 09:55:39 |
148.56 |
2 |
813 |
买入 |
| 09:55:42 |
148.22 |
3 |
816 |
卖出 |
| 09:55:54 |
148.46 |
2 |
818 |
买入 |
| 09:55:57 |
148.41 |
0 |
818 |
卖出 |
| 09:56:03 |
148.52 |
2 |
820 |
买入 |
| 09:56:06 |
148.1 |
6 |
826 |
卖出 |
| 09:56:15 |
148.59 |
6 |
832 |
买入 |
| 09:57:06 |
148.14 |
8 |
840 |
卖出 |
| 09:57:09 |
148.14 |
2 |
842 |
卖出 |
| 09:57:15 |
148.13 |
2 |
844 |
卖出 |
| 09:58:06 |
148 |
6 |
850 |
卖出 |
| 09:58:21 |
148 |
6 |
856 |
卖出 |
| 09:58:27 |
147.9 |
2 |
858 |
卖出 |
| 09:59:06 |
148.18 |
10 |
868 |
买入 |
| 09:59:30 |
147.8 |
2 |
870 |
卖出 |
| 09:59:33 |
148.15 |
2 |
872 |
买入 |
| 09:59:54 |
148.15 |
2 |
874 |
买入 |
| 10:00:07 |
147.68 |
6 |
880 |
卖出 |
| 10:00:10 |
148.03 |
4 |
884 |
买入 |
| 10:00:13 |
147.98 |
2 |
886 |
买入 |
| 10:01:07 |
147.5 |
6 |
892 |
卖出 |
| 10:01:10 |
147.51 |
2 |
894 |
卖出 |
| 10:01:34 |
147.5 |
11 |
905 |
卖出 |
| 10:01:52 |
147.5 |
2 |
907 |
买入 |
| 10:01:54 |
147.51 |
2 |
909 |
卖出 |
| 10:02:00 |
147.51 |
1 |
910 |
卖出 |
| 10:02:06 |
147.38 |
6 |
916 |
卖出 |
| 10:02:12 |
147.48 |
3 |
919 |
卖出 |
| 10:02:34 |
147.38 |
8 |
927 |
卖出 |
| 10:02:37 |
147.38 |
2 |
929 |
卖出 |
| 10:03:01 |
147.38 |
7 |
936 |
卖出 |
| 10:03:04 |
147.41 |
9 |
945 |
买入 |
| 10:03:07 |
147.39 |
6 |
951 |
卖出 |
| 10:03:10 |
147.39 |
0 |
951 |
卖出 |
| 10:03:13 |
147.38 |
0 |
951 |
卖出 |
| 10:03:16 |
147.35 |
6 |
957 |
卖出 |
| 10:03:19 |
147.32 |
4 |
961 |
卖出 |
| 10:03:22 |
147.34 |
8 |
969 |
买入 |
| 10:03:37 |
147.25 |
4 |
973 |
卖出 |
| 10:03:40 |
147.22 |
6 |
979 |
卖出 |
| 10:03:49 |
147.22 |
2 |
981 |
买入 |
| 10:03:58 |
147.22 |
6 |
987 |
买入 |
| 10:04:07 |
147.09 |
6 |
993 |
卖出 |
| 10:04:28 |
147.34 |
6 |
999 |
买入 |
| 10:04:31 |
147.37 |
6 |
1005 |
买入 |
| 10:04:58 |
147.18 |
2 |
1007 |
卖出 |
| 10:05:07 |
147.16 |
6 |
1013 |
卖出 |
| 10:05:19 |
147.6 |
2 |
1015 |
买入 |
| 10:05:22 |
147.6 |
1 |
1016 |
卖出 |
| 10:05:37 |
147.26 |
1 |
1017 |
卖出 |
| 10:05:43 |
147.6 |
2 |
1019 |
买入 |
| 10:06:07 |
147.2 |
6 |
1025 |
卖出 |
| 10:06:10 |
147.2 |
4 |
1029 |
卖出 |
| 10:06:22 |
147.16 |
3 |
1032 |
卖出 |
| 10:06:31 |
147.16 |
2 |
1034 |
卖出 |
| 10:07:07 |
147.2 |
6 |
1040 |
卖出 |
| 10:07:13 |
147.54 |
2 |
1042 |
买入 |
| 10:07:22 |
147.54 |
2 |
1044 |
买入 |
| 10:07:28 |
147.54 |
2 |
1046 |
买入 |
| 10:07:34 |
147.5 |
2 |
1048 |
卖出 |
| 10:07:37 |
147.2 |
2 |
1050 |
卖出 |
| 10:08:04 |
147.52 |
7 |
1057 |
买入 |
| 10:08:07 |
147.2 |
6 |
1063 |
卖出 |
| 10:08:49 |
147.16 |
32 |
1095 |
卖出 |
| 10:09:07 |
147.16 |
6 |
1101 |
卖出 |
| 10:10:07 |
147.18 |
6 |
1107 |
卖出 |
| 10:10:10 |
147.18 |
2 |
1109 |
卖出 |
| 10:10:28 |
147.59 |
2 |
1111 |
买入 |
| 10:10:58 |
147.8 |
2 |
1113 |
买入 |
| 10:11:07 |
147.36 |
6 |
1119 |
卖出 |
| 10:12:01 |
147.91 |
2 |
1121 |
买入 |
| 10:12:07 |
147.2 |
8 |
1129 |
卖出 |
| 10:12:10 |
147.51 |
4 |
1133 |
买入 |
| 10:13:07 |
147.5 |
6 |
1139 |
卖出 |
| 10:14:07 |
147.58 |
6 |
1145 |
卖出 |
| 10:14:10 |
147.58 |
2 |
1147 |
卖出 |
| 10:14:13 |
147.58 |
2 |
1149 |
卖出 |
| 10:15:07 |
147.58 |
6 |
1155 |
卖出 |
| 10:15:13 |
147.58 |
4 |
1159 |
卖出 |
| 10:15:16 |
147.58 |
2 |
1161 |
卖出 |
| 10:15:19 |
147.55 |
2 |
1163 |
卖出 |
| 10:15:22 |
147.5 |
4 |
1167 |
卖出 |
| 10:15:28 |
147.5 |
2 |
1169 |
卖出 |
| 10:15:40 |
147.5 |
2 |
1171 |
卖出 |
| 10:15:43 |
147.5 |
2 |
1173 |
卖出 |
| 10:15:46 |
147.5 |
0 |
1173 |
卖出 |
| 10:15:52 |
147.4 |
2 |
1175 |
卖出 |
| 10:15:58 |
147.38 |
20 |
1195 |
卖出 |
| 10:16:07 |
147.2 |
6 |
1201 |
卖出 |
| 10:17:07 |
147.2 |
6 |
1207 |
卖出 |
| 10:17:10 |
147.47 |
2 |
1209 |
买入 |
| 10:18:07 |
147.21 |
6 |
1215 |
卖出 |
| 10:18:34 |
147.28 |
6 |
1221 |
买入 |
| 10:19:07 |
147.24 |
8 |
1229 |
卖出 |
| 10:19:40 |
147.21 |
13 |
1242 |
卖出 |
| 10:20:07 |
147.2 |
6 |
1248 |
卖出 |
| 10:20:43 |
147.2 |
2 |
1250 |
卖出 |
| 10:20:49 |
147.2 |
2 |
1252 |
卖出 |
| 10:21:01 |
147.2 |
2 |
1254 |
卖出 |
| 10:21:07 |
147.2 |
8 |
1262 |
卖出 |
| 10:21:10 |
147.2 |
5 |
1267 |
卖出 |
| 10:21:13 |
147.1 |
24 |
1291 |
卖出 |
| 10:21:16 |
147.03 |
29 |
1320 |
卖出 |
| 10:21:19 |
147.02 |
8 |
1328 |
卖出 |
| 10:21:22 |
147.01 |
23 |
1351 |
卖出 |
| 10:21:25 |
147.01 |
7 |
1358 |
卖出 |
| 10:21:28 |
147.01 |
5 |
1363 |
卖出 |
| 10:21:31 |
147.08 |
2 |
1365 |
买入 |
| 10:21:46 |
147 |
42 |
1407 |
卖出 |
| 10:21:49 |
146.97 |
2 |
1409 |
卖出 |
| 10:21:52 |
147 |
6 |
1415 |
买入 |
| 10:21:55 |
147.09 |
5 |
1420 |
买入 |
| 10:22:01 |
147.13 |
2 |
1422 |
买入 |
| 10:22:07 |
146.88 |
8 |
1430 |
卖出 |
| 10:22:13 |
146.91 |
2 |
1432 |
卖出 |
| 10:22:31 |
147.39 |
2 |
1434 |
买入 |
| 10:22:37 |
147.44 |
2 |
1436 |
买入 |
| 10:22:46 |
146.97 |
2 |
1438 |
卖出 |
| 10:22:52 |
147.39 |
2 |
1440 |
买入 |
| 10:23:07 |
146.9 |
6 |
1446 |
卖出 |
| 10:23:10 |
147.44 |
6 |
1452 |
买入 |
| 10:24:04 |
147.44 |
2 |
1454 |
买入 |
| 10:24:07 |
146.92 |
6 |
1460 |
卖出 |
| 10:25:07 |
146.9 |
6 |
1466 |
卖出 |
| 10:26:07 |
146.9 |
6 |
1472 |
卖出 |
| 10:26:10 |
147.37 |
2 |
1474 |
买入 |
| 10:26:19 |
147.39 |
8 |
1482 |
买入 |
| 10:26:22 |
147.45 |
2 |
1484 |
买入 |
| 10:26:25 |
147.8 |
6 |
1490 |
买入 |
| 10:26:28 |
147.96 |
2 |
1492 |
买入 |
| 10:26:37 |
147.76 |
2 |
1494 |
买入 |
| 10:26:43 |
147.76 |
2 |
1496 |
买入 |
| 10:26:49 |
147.76 |
2 |
1498 |
买入 |
| 10:27:07 |
146.9 |
6 |
1504 |
卖出 |
| 10:27:28 |
147.72 |
2 |
1506 |
买入 |
| 10:27:37 |
147.76 |
2 |
1508 |
买入 |