力盛体育[002858]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:09 |
14.78 |
2 |
2 |
集合竞价 |
| 09:25:00 |
14.78 |
4 |
6 |
卖出 |
| 09:30:03 |
14.78 |
11 |
17 |
卖出 |
| 09:30:06 |
14.83 |
11 |
28 |
买入 |
| 09:30:09 |
14.79 |
3 |
31 |
卖出 |
| 09:30:12 |
14.83 |
10 |
41 |
买入 |
| 09:30:15 |
14.88 |
23 |
64 |
买入 |
| 09:30:18 |
14.84 |
2 |
66 |
卖出 |
| 09:30:21 |
14.84 |
1 |
67 |
卖出 |
| 09:30:24 |
14.84 |
2 |
69 |
卖出 |
| 09:30:36 |
14.86 |
4 |
73 |
买入 |
| 09:30:42 |
14.86 |
30 |
103 |
卖出 |
| 09:30:45 |
14.87 |
10 |
113 |
买入 |
| 09:31:03 |
14.86 |
60 |
173 |
买入 |
| 09:31:06 |
14.87 |
18 |
191 |
买入 |
| 09:31:09 |
14.9 |
28 |
219 |
买入 |
| 09:31:15 |
14.97 |
16 |
235 |
买入 |
| 09:31:18 |
14.94 |
1 |
236 |
卖出 |
| 09:31:21 |
14.94 |
3 |
239 |
卖出 |
| 09:31:24 |
14.86 |
48 |
287 |
卖出 |
| 09:31:30 |
14.96 |
14 |
301 |
买入 |
| 09:31:36 |
14.94 |
1 |
302 |
买入 |
| 09:31:39 |
14.96 |
48 |
350 |
买入 |
| 09:31:42 |
14.92 |
54 |
404 |
卖出 |
| 09:31:45 |
14.98 |
4 |
408 |
买入 |
| 09:31:48 |
15 |
90 |
498 |
买入 |
| 09:31:51 |
14.95 |
14 |
512 |
卖出 |
| 09:32:00 |
15.01 |
9 |
521 |
卖出 |
| 09:32:03 |
15.13 |
71 |
592 |
买入 |
| 09:32:06 |
15.18 |
48 |
640 |
买入 |
| 09:32:09 |
15.23 |
58 |
698 |
买入 |
| 09:32:12 |
15.23 |
23 |
721 |
买入 |
| 09:32:15 |
15.23 |
12 |
733 |
买入 |
| 09:32:18 |
15.21 |
13 |
746 |
卖出 |
| 09:32:21 |
15.21 |
57 |
803 |
买入 |
| 09:32:24 |
15.21 |
1 |
804 |
卖出 |
| 09:32:27 |
15.13 |
3 |
807 |
卖出 |
| 09:32:30 |
15.18 |
22 |
829 |
买入 |
| 09:32:33 |
15.23 |
55 |
884 |
买入 |
| 09:32:36 |
15.21 |
59 |
943 |
卖出 |
| 09:32:39 |
15.2 |
22 |
965 |
卖出 |
| 09:32:42 |
15.21 |
305 |
1270 |
买入 |
| 09:32:45 |
15.19 |
10 |
1280 |
卖出 |
| 09:32:51 |
15.19 |
9 |
1289 |
买入 |
| 09:32:54 |
15.24 |
64 |
1353 |
买入 |
| 09:32:57 |
15.2 |
9 |
1362 |
卖出 |
| 09:33:03 |
15.25 |
1 |
1363 |
卖出 |
| 09:33:06 |
15.2 |
10 |
1373 |
卖出 |
| 09:33:09 |
15.19 |
92 |
1465 |
卖出 |
| 09:33:12 |
15.26 |
47 |
1512 |
买入 |
| 09:33:15 |
15.28 |
51 |
1563 |
买入 |
| 09:33:18 |
15.28 |
1 |
1564 |
卖出 |
| 09:33:21 |
15.3 |
99 |
1663 |
买入 |
| 09:33:24 |
15.37 |
55 |
1718 |
买入 |
| 09:33:27 |
15.33 |
14 |
1732 |
卖出 |
| 09:33:30 |
15.38 |
34 |
1766 |
买入 |
| 09:33:36 |
15.36 |
26 |
1792 |
卖出 |
| 09:33:39 |
15.36 |
9 |
1801 |
卖出 |
| 09:33:42 |
15.4 |
67 |
1868 |
买入 |
| 09:33:45 |
15.44 |
22 |
1890 |
买入 |
| 09:33:48 |
15.41 |
20 |
1910 |
卖出 |
| 09:33:51 |
15.45 |
1 |
1911 |
买入 |
| 09:33:54 |
15.45 |
184 |
2095 |
卖出 |
| 09:33:57 |
15.49 |
70 |
2165 |
买入 |
| 09:34:00 |
15.45 |
54 |
2219 |
买入 |
| 09:34:03 |
15.49 |
111 |
2330 |
买入 |
| 09:34:06 |
15.47 |
46 |
2376 |
卖出 |
| 09:34:09 |
15.49 |
105 |
2481 |
买入 |
| 09:34:12 |
15.49 |
215 |
2696 |
卖出 |
| 09:34:15 |
15.5 |
12 |
2708 |
买入 |
| 09:34:18 |
15.57 |
328 |
3036 |
买入 |
| 09:34:21 |
15.51 |
17 |
3053 |
卖出 |
| 09:34:24 |
15.5 |
49 |
3102 |
卖出 |
| 09:34:27 |
15.5 |
23 |
3125 |
卖出 |
| 09:34:30 |
15.52 |
17 |
3142 |
买入 |
| 09:34:33 |
15.45 |
328 |
3470 |
卖出 |
| 09:34:36 |
15.4 |
182 |
3652 |
卖出 |
| 09:34:39 |
15.38 |
5 |
3657 |
卖出 |
| 09:34:42 |
15.37 |
34 |
3691 |
卖出 |
| 09:34:45 |
15.33 |
156 |
3847 |
卖出 |
| 09:34:48 |
15.32 |
1 |
3848 |
买入 |
| 09:34:51 |
15.29 |
241 |
4089 |
卖出 |
| 09:34:54 |
15.3 |
104 |
4193 |
买入 |
| 09:34:57 |
15.3 |
35 |
4228 |
卖出 |
| 09:35:00 |
15.2 |
221 |
4449 |
卖出 |
| 09:35:03 |
15.44 |
105 |
4554 |
买入 |
| 09:35:06 |
15.44 |
1 |
4555 |
买入 |
| 09:35:12 |
15.44 |
123 |
4678 |
买入 |
| 09:35:15 |
15.43 |
153 |
4831 |
卖出 |
| 09:35:21 |
15.45 |
4 |
4835 |
卖出 |
| 09:35:24 |
15.43 |
74 |
4909 |
卖出 |
| 09:35:27 |
15.37 |
54 |
4963 |
卖出 |
| 09:35:30 |
15.36 |
123 |
5086 |
卖出 |
| 09:35:36 |
15.42 |
400 |
5486 |
买入 |
| 09:35:39 |
15.38 |
21 |
5507 |
卖出 |
| 09:35:42 |
15.38 |
3 |
5510 |
卖出 |
| 09:35:45 |
15.41 |
58 |
5568 |
买入 |
| 09:35:48 |
15.38 |
1 |
5569 |
卖出 |
| 09:35:51 |
15.4 |
13 |
5582 |
买入 |
| 09:35:54 |
15.42 |
52 |
5634 |
买入 |
| 09:36:00 |
15.44 |
115 |
5749 |
买入 |
| 09:36:03 |
15.58 |
589 |
6338 |
买入 |
| 09:36:06 |
15.57 |
161 |
6499 |
卖出 |
| 09:36:09 |
15.57 |
7 |
6506 |
买入 |
| 09:36:12 |
15.58 |
175 |
6681 |
买入 |
| 09:36:15 |
15.6 |
99 |
6780 |
买入 |
| 09:36:18 |
15.6 |
119 |
6899 |
买入 |
| 09:36:21 |
15.58 |
149 |
7048 |
卖出 |
| 09:36:24 |
15.65 |
49 |
7097 |
买入 |
| 09:36:27 |
15.7 |
145 |
7242 |
买入 |
| 09:36:30 |
15.78 |
23 |
7265 |
买入 |
| 09:36:33 |
15.69 |
48 |
7313 |
卖出 |
| 09:36:36 |
15.75 |
123 |
7436 |
买入 |
| 09:36:39 |
15.65 |
62 |
7498 |
卖出 |
| 09:36:42 |
15.78 |
310 |
7808 |
买入 |
| 09:36:45 |
15.66 |
96 |
7904 |
买入 |
| 09:36:48 |
15.58 |
343 |
8247 |
卖出 |
| 09:36:51 |
15.64 |
245 |
8492 |
买入 |
| 09:36:54 |
15.65 |
2 |
8494 |
买入 |
| 09:36:57 |
15.75 |
100 |
8594 |
买入 |
| 09:37:00 |
15.68 |
19 |
8613 |
卖出 |
| 09:37:03 |
15.7 |
20 |
8633 |
买入 |
| 09:37:06 |
15.7 |
9 |
8642 |
买入 |
| 09:37:09 |
15.57 |
131 |
8773 |
卖出 |
| 09:37:12 |
15.6 |
10 |
8783 |
买入 |
| 09:37:15 |
15.59 |
28 |
8811 |
卖出 |
| 09:37:18 |
15.58 |
17 |
8828 |
卖出 |
| 09:37:21 |
15.51 |
87 |
8915 |
卖出 |
| 09:37:24 |
15.54 |
6 |
8921 |
买入 |
| 09:37:27 |
15.53 |
3 |
8924 |
卖出 |
| 09:37:30 |
15.58 |
96 |
9020 |
买入 |
| 09:37:33 |
15.64 |
29 |
9049 |
买入 |
| 09:37:36 |
15.65 |
15 |
9064 |
买入 |
| 09:37:39 |
15.69 |
69 |
9133 |
买入 |
| 09:37:42 |
15.69 |
58 |
9191 |
买入 |
| 09:37:45 |
15.65 |
62 |
9253 |
卖出 |
| 09:37:48 |
15.65 |
6 |
9259 |
卖出 |
| 09:37:51 |
15.65 |
12 |
9271 |
买入 |
| 09:37:54 |
15.62 |
2 |
9273 |
卖出 |
| 09:38:00 |
15.62 |
8 |
9281 |
买入 |
| 09:38:06 |
15.62 |
10 |
9291 |
买入 |
| 09:38:09 |
15.61 |
65 |
9356 |
卖出 |
| 09:38:12 |
15.58 |
133 |
9489 |
卖出 |
| 09:38:15 |
15.59 |
59 |
9548 |
买入 |
| 09:38:18 |
15.55 |
3 |
9551 |
卖出 |
| 09:38:21 |
15.56 |
8 |
9559 |
买入 |
| 09:38:27 |
15.56 |
7 |
9566 |
买入 |
| 09:38:30 |
15.55 |
5 |
9571 |
卖出 |
| 09:38:33 |
15.55 |
4 |
9575 |
卖出 |
| 09:38:36 |
15.55 |
24 |
9599 |
卖出 |
| 09:38:39 |
15.55 |
48 |
9647 |
卖出 |
| 09:38:42 |
15.55 |
21 |
9668 |
买入 |
| 09:38:45 |
15.54 |
2 |
9670 |
卖出 |
| 09:38:48 |
15.51 |
11 |
9681 |
卖出 |
| 09:38:51 |
15.5 |
40 |
9721 |
卖出 |
| 09:38:57 |
15.5 |
2 |
9723 |
买入 |
| 09:39:00 |
15.5 |
273 |
9996 |
买入 |
| 09:39:03 |
15.5 |
5 |
10001 |
买入 |
| 09:39:06 |
15.5 |
96 |
10097 |
买入 |
| 09:39:09 |
15.5 |
2 |
10099 |
卖出 |
| 09:39:12 |
15.51 |
2 |
10101 |
买入 |
| 09:39:15 |
15.54 |
18 |
10119 |
买入 |
| 09:39:18 |
15.54 |
48 |
10167 |
买入 |
| 09:39:24 |
15.55 |
71 |
10238 |
买入 |
| 09:39:27 |
15.58 |
182 |
10420 |
买入 |
| 09:39:30 |
15.59 |
45 |
10465 |
买入 |
| 09:39:33 |
15.59 |
1 |
10466 |
买入 |
| 09:39:36 |
15.59 |
32 |
10498 |
买入 |
| 09:39:39 |
15.59 |
6 |
10504 |
买入 |
| 09:39:42 |
15.59 |
63 |
10567 |
买入 |
| 09:39:45 |
15.59 |
16 |
10583 |
买入 |
| 09:39:48 |
15.59 |
9 |
10592 |
卖出 |
| 09:39:54 |
15.56 |
4 |
10596 |
卖出 |
| 09:39:57 |
15.57 |
38 |
10634 |
买入 |
| 09:40:00 |
15.53 |
141 |
10775 |
卖出 |
| 09:40:03 |
15.55 |
31 |
10806 |
买入 |
| 09:40:06 |
15.51 |
3 |
10809 |
卖出 |
| 09:40:09 |
15.5 |
44 |
10853 |
卖出 |
| 09:40:12 |
15.5 |
55 |
10908 |
买入 |
| 09:40:15 |
15.52 |
66 |
10974 |
卖出 |
| 09:40:18 |
15.52 |
14 |
10988 |
卖出 |
| 09:40:30 |
15.5 |
168 |
11156 |
买入 |
| 09:40:33 |
15.59 |
441 |
11597 |
买入 |
| 09:40:36 |
15.6 |
250 |
11847 |
买入 |
| 09:40:39 |
15.61 |
429 |
12276 |
买入 |
| 09:40:42 |
15.65 |
205 |
12481 |
买入 |
| 09:40:45 |
15.72 |
474 |
12955 |
买入 |
| 09:40:48 |
15.73 |
15 |
12970 |
买入 |
| 09:40:51 |
15.74 |
71 |
13041 |
买入 |
| 09:40:54 |
15.72 |
176 |
13217 |
卖出 |
| 09:40:57 |
15.72 |
22 |
13239 |
卖出 |
| 09:41:00 |
15.72 |
29 |
13268 |
买入 |
| 09:41:03 |
15.7 |
50 |
13318 |
卖出 |
| 09:41:06 |
15.67 |
173 |
13491 |
卖出 |
| 09:41:12 |
15.67 |
9 |
13500 |
买入 |
| 09:41:15 |
15.62 |
59 |
13559 |
卖出 |
| 09:41:18 |
15.59 |
16 |
13575 |
卖出 |
| 09:41:24 |
15.57 |
9 |
13584 |
买入 |
| 09:41:27 |
15.54 |
4 |
13588 |
卖出 |
| 09:41:30 |
15.54 |
17 |
13605 |
卖出 |
| 09:41:33 |
15.54 |
4 |
13609 |
卖出 |
| 09:41:36 |
15.54 |
21 |
13630 |
卖出 |
| 09:41:39 |
15.53 |
4 |
13634 |
卖出 |
| 09:41:42 |
15.51 |
10 |
13644 |
卖出 |
| 09:41:48 |
15.52 |
55 |
13699 |
买入 |
| 09:41:51 |
15.5 |
24 |
13723 |
卖出 |
| 09:41:54 |
15.53 |
51 |
13774 |
买入 |
| 09:42:00 |
15.5 |
9 |
13783 |
卖出 |
| 09:42:03 |
15.59 |
207 |
13990 |
买入 |
| 09:42:06 |
15.67 |
102 |
14092 |
买入 |
| 09:42:09 |
15.67 |
41 |
14133 |
买入 |
| 09:42:12 |
15.68 |
162 |
14295 |
买入 |
| 09:42:15 |
15.7 |
8 |
14303 |
买入 |
| 09:42:18 |
15.7 |
48 |
14351 |
买入 |
| 09:42:21 |
15.67 |
38 |
14389 |
卖出 |
| 09:42:24 |
15.7 |
147 |
14536 |
买入 |
| 09:42:27 |
15.72 |
234 |
14770 |
买入 |
| 09:42:30 |
15.72 |
55 |
14825 |
买入 |
| 09:42:36 |
15.71 |
28 |
14853 |
卖出 |
| 09:42:39 |
15.7 |
21 |
14874 |
卖出 |
| 09:42:42 |
15.72 |
70 |
14944 |
买入 |
| 09:42:48 |
15.72 |
178 |
15122 |
买入 |
| 09:42:51 |
15.71 |
75 |
15197 |
卖出 |
| 09:42:54 |
15.71 |
24 |
15221 |
买入 |
| 09:42:57 |
15.71 |
18 |
15239 |
卖出 |
| 09:43:00 |
15.71 |
10 |
15249 |
卖出 |
| 09:43:03 |
15.75 |
168 |
15417 |
买入 |
| 09:43:06 |
15.78 |
123 |
15540 |
买入 |
| 09:43:09 |
15.85 |
2519 |
18059 |
买入 |
| 09:43:12 |
15.9 |
678 |
18737 |
买入 |
| 09:43:15 |
15.93 |
428 |
19165 |
买入 |
| 09:43:18 |
15.93 |
38 |
19203 |
买入 |
| 09:43:21 |
15.88 |
155 |
19358 |
卖出 |
| 09:43:24 |
15.88 |
416 |
19774 |
卖出 |
| 09:43:27 |
15.9 |
11 |
19785 |
买入 |
| 09:43:30 |
15.88 |
33 |
19818 |
卖出 |
| 09:43:33 |
15.87 |
27 |
19845 |
卖出 |
| 09:43:36 |
15.9 |
43 |
19888 |
买入 |
| 09:43:39 |
15.89 |
44 |
19932 |
卖出 |
| 09:43:42 |
15.89 |
4 |
19936 |
卖出 |
| 09:43:45 |
15.9 |
28 |
19964 |
买入 |
| 09:43:48 |
15.89 |
131 |
20095 |
卖出 |
| 09:43:51 |
15.92 |
423 |
20518 |
买入 |
| 09:43:54 |
15.96 |
218 |
20736 |
买入 |
| 09:43:57 |
15.96 |
52 |
20788 |
买入 |
| 09:44:00 |
15.99 |
88 |
20876 |
买入 |
| 09:44:03 |
15.94 |
98 |
20974 |
卖出 |
| 09:44:06 |
15.95 |
12 |
20986 |
买入 |
| 09:44:09 |
15.92 |
15 |
21001 |
卖出 |
| 09:44:12 |
15.9 |
20 |
21021 |
卖出 |
| 09:44:15 |
15.94 |
29 |
21050 |
买入 |
| 09:44:18 |
15.96 |
114 |
21164 |
买入 |
| 09:44:21 |
15.96 |
96 |
21260 |
买入 |
| 09:44:24 |
15.9 |
157 |
21417 |
卖出 |
| 09:44:27 |
15.9 |
10 |
21427 |
买入 |
| 09:44:30 |
15.9 |
1 |
21428 |
买入 |
| 09:44:33 |
15.9 |
12 |
21440 |
买入 |
| 09:44:36 |
15.9 |
5 |
21445 |
买入 |
| 09:44:42 |
15.9 |
70 |
21515 |
买入 |
| 09:44:48 |
15.9 |
20 |
21535 |
卖出 |
| 09:44:51 |
15.95 |
89 |
21624 |
买入 |
| 09:44:54 |
15.9 |
54 |
21678 |
卖出 |
| 09:45:00 |
15.93 |
30 |
21708 |
买入 |
| 09:45:03 |
15.89 |
3 |
21711 |
卖出 |
| 09:45:06 |
15.96 |
150 |
21861 |
买入 |
| 09:45:09 |
15.96 |
24 |
21885 |
买入 |
| 09:45:12 |
15.95 |
25 |
21910 |
卖出 |
| 09:45:15 |
15.96 |
10 |
21920 |
买入 |
| 09:45:18 |
15.92 |
57 |
21977 |
卖出 |
| 09:45:21 |
15.95 |
33 |
22010 |
买入 |
| 09:45:24 |
15.95 |
6 |
22016 |
买入 |
| 09:45:30 |
15.93 |
2 |
22018 |
卖出 |
| 09:45:33 |
15.93 |
18 |
22036 |
卖出 |
| 09:45:36 |
15.91 |
22 |
22058 |
卖出 |
| 09:45:39 |
15.95 |
18 |
22076 |
买入 |
| 09:45:42 |
15.95 |
5 |
22081 |
买入 |
| 09:45:45 |
15.9 |
13 |
22094 |
卖出 |
| 09:45:51 |
15.95 |
29 |
22123 |
买入 |
| 09:45:57 |
15.9 |
6 |
22129 |
卖出 |
| 09:46:00 |
15.9 |
20 |
22149 |
卖出 |
| 09:46:03 |
15.9 |
26 |
22175 |
卖出 |
| 09:46:06 |
15.89 |
85 |
22260 |
卖出 |
| 09:46:09 |
15.89 |
23 |
22283 |
卖出 |
| 09:46:12 |
15.89 |
2 |
22285 |
卖出 |
| 09:46:15 |
15.88 |
96 |
22381 |
卖出 |
| 09:46:18 |
15.88 |
56 |
22437 |
卖出 |
| 09:46:21 |
15.88 |
1 |
22438 |
卖出 |
| 09:46:27 |
15.88 |
14 |
22452 |
卖出 |
| 09:46:33 |
15.84 |
20 |
22472 |
卖出 |
| 09:46:39 |
15.84 |
8 |
22480 |
卖出 |
| 09:46:42 |
15.84 |
8 |
22488 |
卖出 |
| 09:46:45 |
15.84 |
14 |
22502 |
卖出 |
| 09:46:48 |
15.84 |
10 |
22512 |
买入 |
| 09:46:51 |
15.84 |
4 |
22516 |
买入 |
| 09:46:54 |
15.83 |
201 |
22717 |
卖出 |
| 09:47:00 |
15.6 |
16 |
22733 |
卖出 |
| 09:47:03 |
15.8 |
3 |
22736 |
买入 |
| 09:47:06 |
15.8 |
3 |
22739 |
买入 |
| 09:47:12 |
15.75 |
1 |
22740 |
卖出 |
| 09:47:15 |
15.75 |
26 |
22766 |
买入 |