乐歌股份[300729]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
24.5 |
40 |
40 |
集合竞价 |
| 09:16:33 |
23.5 |
160 |
160 |
集合竞价 |
| 09:16:51 |
23.4 |
200 |
200 |
集合竞价 |
| 09:17:00 |
23 |
240 |
240 |
集合竞价 |
| 09:17:18 |
24 |
120 |
120 |
集合竞价 |
| 09:17:45 |
23 |
284 |
284 |
集合竞价 |
| 09:18:12 |
23.4 |
200 |
200 |
集合竞价 |
| 09:18:30 |
23 |
346 |
346 |
集合竞价 |
| 09:18:48 |
23.4 |
226 |
226 |
集合竞价 |
| 09:19:24 |
23 |
266 |
266 |
集合竞价 |
| 09:19:42 |
24.5 |
26 |
26 |
集合竞价 |
| 09:23:21 |
24.22 |
42 |
42 |
集合竞价 |
| 09:25:00 |
24.4 |
62 |
62 |
集合竞价 |
| 09:25:03 |
24.49 |
65 |
127 |
买入 |
| 09:30:03 |
24.42 |
31 |
158 |
卖出 |
| 09:30:06 |
24.49 |
6 |
164 |
买入 |
| 09:30:09 |
24.49 |
6 |
170 |
买入 |
| 09:30:12 |
24.49 |
5 |
175 |
卖出 |
| 09:30:15 |
24.5 |
4 |
179 |
买入 |
| 09:30:18 |
24.5 |
18 |
197 |
卖出 |
| 09:30:21 |
24.5 |
1 |
198 |
卖出 |
| 09:30:24 |
24.42 |
25 |
223 |
卖出 |
| 09:30:27 |
24.43 |
1 |
224 |
买入 |
| 09:30:30 |
24.42 |
18 |
242 |
卖出 |
| 09:30:33 |
24.39 |
35 |
277 |
卖出 |
| 09:30:36 |
24.39 |
2 |
279 |
卖出 |
| 09:30:39 |
24.35 |
2 |
281 |
卖出 |
| 09:30:42 |
24.35 |
1 |
282 |
卖出 |
| 09:30:45 |
24.35 |
14 |
296 |
卖出 |
| 09:30:51 |
24.39 |
76 |
372 |
买入 |
| 09:30:54 |
24.35 |
12 |
384 |
卖出 |
| 09:30:57 |
24.35 |
1 |
385 |
卖出 |
| 09:31:03 |
24.35 |
1 |
386 |
卖出 |
| 09:31:09 |
24.35 |
2 |
388 |
卖出 |
| 09:31:12 |
24.3 |
11 |
399 |
卖出 |
| 09:31:18 |
24.35 |
5 |
404 |
买入 |
| 09:31:21 |
24.35 |
1 |
405 |
买入 |
| 09:31:24 |
24.35 |
2 |
407 |
买入 |
| 09:31:30 |
24.35 |
19 |
426 |
买入 |
| 09:31:33 |
24.35 |
20 |
446 |
买入 |
| 09:31:36 |
24.35 |
28 |
474 |
买入 |
| 09:31:39 |
24.35 |
1 |
475 |
卖出 |
| 09:31:45 |
24.4 |
8 |
483 |
买入 |
| 09:31:48 |
24.37 |
1 |
484 |
卖出 |
| 09:31:57 |
24.37 |
7 |
491 |
卖出 |
| 09:32:06 |
24.4 |
1 |
492 |
买入 |
| 09:32:09 |
24.35 |
21 |
513 |
卖出 |
| 09:32:15 |
24.37 |
10 |
523 |
卖出 |
| 09:32:21 |
24.37 |
2 |
525 |
买入 |
| 09:32:27 |
24.35 |
19 |
544 |
卖出 |
| 09:32:30 |
24.35 |
2 |
546 |
卖出 |
| 09:32:33 |
24.35 |
2 |
548 |
卖出 |
| 09:32:36 |
24.37 |
1 |
549 |
卖出 |
| 09:32:48 |
24.36 |
4 |
553 |
买入 |
| 09:32:54 |
24.36 |
3 |
556 |
买入 |
| 09:33:03 |
24.36 |
1 |
557 |
买入 |
| 09:33:06 |
24.36 |
1 |
558 |
买入 |
| 09:33:09 |
24.35 |
34 |
592 |
卖出 |
| 09:33:12 |
24.3 |
1 |
593 |
卖出 |
| 09:33:27 |
24.35 |
5 |
598 |
买入 |
| 09:33:30 |
24.31 |
20 |
618 |
卖出 |
| 09:33:33 |
24.32 |
20 |
638 |
卖出 |
| 09:33:36 |
24.33 |
10 |
648 |
卖出 |
| 09:33:39 |
24.4 |
6 |
654 |
买入 |
| 09:33:45 |
24.4 |
1 |
655 |
买入 |
| 09:33:48 |
24.31 |
20 |
675 |
卖出 |
| 09:33:51 |
24.4 |
2 |
677 |
买入 |
| 09:33:54 |
24.33 |
2 |
679 |
卖出 |
| 09:34:06 |
24.38 |
107 |
786 |
买入 |
| 09:34:09 |
24.42 |
3 |
789 |
买入 |
| 09:34:12 |
24.4 |
4 |
793 |
卖出 |
| 09:34:18 |
24.4 |
5 |
798 |
卖出 |
| 09:34:21 |
24.4 |
6 |
804 |
卖出 |
| 09:34:24 |
24.54 |
18 |
822 |
买入 |
| 09:34:48 |
24.54 |
1 |
823 |
买入 |
| 09:34:57 |
24.5 |
1 |
824 |
卖出 |
| 09:35:00 |
24.42 |
6 |
830 |
卖出 |
| 09:35:06 |
24.43 |
76 |
906 |
卖出 |
| 09:35:09 |
24.44 |
1 |
907 |
买入 |
| 09:35:12 |
24.42 |
1 |
908 |
卖出 |
| 09:35:18 |
24.42 |
1 |
909 |
卖出 |
| 09:35:24 |
24.42 |
3 |
912 |
卖出 |
| 09:35:30 |
24.48 |
10 |
922 |
买入 |
| 09:35:33 |
24.47 |
4 |
926 |
卖出 |
| 09:35:36 |
24.47 |
23 |
949 |
卖出 |
| 09:36:00 |
24.48 |
1 |
950 |
买入 |
| 09:36:03 |
24.48 |
3 |
953 |
买入 |
| 09:36:06 |
24.5 |
2 |
955 |
买入 |
| 09:36:09 |
24.53 |
10 |
965 |
买入 |
| 09:36:12 |
24.56 |
5 |
970 |
买入 |
| 09:36:15 |
24.57 |
2 |
972 |
买入 |
| 09:36:21 |
24.58 |
8 |
980 |
买入 |
| 09:36:24 |
24.57 |
1 |
981 |
卖出 |
| 09:36:30 |
24.58 |
27 |
1008 |
买入 |
| 09:36:33 |
24.58 |
1 |
1009 |
买入 |
| 09:36:36 |
24.58 |
4 |
1013 |
买入 |
| 09:36:39 |
24.67 |
49 |
1062 |
买入 |
| 09:36:57 |
24.6 |
6 |
1068 |
卖出 |
| 09:37:03 |
24.61 |
1 |
1069 |
卖出 |
| 09:37:06 |
24.6 |
6 |
1075 |
卖出 |
| 09:37:09 |
24.59 |
2 |
1077 |
卖出 |
| 09:37:18 |
24.58 |
9 |
1086 |
买入 |
| 09:37:21 |
24.63 |
1 |
1087 |
买入 |
| 09:37:27 |
24.58 |
6 |
1093 |
卖出 |
| 09:37:42 |
24.58 |
6 |
1099 |
卖出 |
| 09:37:48 |
24.58 |
8 |
1107 |
买入 |
| 09:37:54 |
24.58 |
1 |
1108 |
卖出 |
| 09:37:57 |
24.54 |
1 |
1109 |
卖出 |
| 09:38:03 |
24.54 |
1 |
1110 |
卖出 |
| 09:38:09 |
24.54 |
1 |
1111 |
卖出 |
| 09:38:24 |
24.54 |
3 |
1114 |
卖出 |
| 09:38:30 |
24.54 |
1 |
1115 |
买入 |
| 09:38:33 |
24.54 |
3 |
1118 |
买入 |
| 09:38:36 |
24.55 |
1 |
1119 |
买入 |
| 09:38:42 |
24.55 |
3 |
1122 |
买入 |
| 09:38:45 |
24.55 |
7 |
1129 |
买入 |
| 09:38:48 |
24.5 |
2 |
1131 |
卖出 |
| 09:38:51 |
24.55 |
2 |
1133 |
买入 |
| 09:38:54 |
24.5 |
1 |
1134 |
卖出 |
| 09:38:57 |
24.51 |
2 |
1136 |
卖出 |
| 09:39:09 |
24.5 |
1 |
1137 |
卖出 |
| 09:39:15 |
24.54 |
1 |
1138 |
买入 |
| 09:39:27 |
24.54 |
1 |
1139 |
卖出 |
| 09:39:36 |
24.55 |
5 |
1144 |
买入 |
| 09:39:39 |
24.54 |
1 |
1145 |
卖出 |
| 09:39:42 |
24.54 |
1 |
1146 |
卖出 |
| 09:39:48 |
24.54 |
1 |
1147 |
卖出 |
| 09:40:09 |
24.55 |
1 |
1148 |
卖出 |
| 09:40:18 |
24.54 |
1 |
1149 |
卖出 |
| 09:40:36 |
24.54 |
17 |
1166 |
卖出 |
| 09:40:39 |
24.54 |
3 |
1169 |
卖出 |
| 09:40:42 |
24.54 |
1 |
1170 |
卖出 |
| 09:40:45 |
24.54 |
1 |
1171 |
卖出 |
| 09:40:48 |
24.54 |
5 |
1176 |
卖出 |
| 09:40:51 |
24.54 |
1 |
1177 |
卖出 |
| 09:40:57 |
24.5 |
5 |
1182 |
卖出 |
| 09:41:00 |
24.55 |
20 |
1202 |
买入 |
| 09:41:03 |
24.5 |
7 |
1209 |
卖出 |
| 09:41:09 |
24.5 |
5 |
1214 |
卖出 |
| 09:41:18 |
24.5 |
2 |
1216 |
卖出 |
| 09:41:21 |
24.58 |
63 |
1279 |
买入 |
| 09:41:24 |
24.6 |
17 |
1296 |
买入 |
| 09:41:27 |
24.58 |
14 |
1310 |
卖出 |
| 09:41:39 |
24.51 |
60 |
1370 |
卖出 |
| 09:41:48 |
24.5 |
12 |
1382 |
卖出 |
| 09:41:54 |
24.62 |
10 |
1392 |
买入 |
| 09:41:57 |
24.5 |
4 |
1396 |
卖出 |
| 09:42:09 |
24.5 |
3 |
1399 |
卖出 |
| 09:42:15 |
24.5 |
1 |
1400 |
卖出 |
| 09:42:18 |
24.51 |
1 |
1401 |
买入 |
| 09:42:57 |
24.5 |
8 |
1409 |
卖出 |
| 09:43:09 |
24.51 |
1 |
1410 |
卖出 |
| 09:43:15 |
24.54 |
9 |
1419 |
买入 |
| 09:43:21 |
24.61 |
1 |
1420 |
买入 |
| 09:43:27 |
24.62 |
5 |
1425 |
买入 |
| 09:43:30 |
24.61 |
3 |
1428 |
卖出 |
| 09:43:36 |
24.63 |
1 |
1429 |
买入 |
| 09:43:39 |
24.63 |
7 |
1436 |
买入 |
| 09:43:48 |
24.63 |
1 |
1437 |
卖出 |
| 09:43:57 |
24.63 |
1 |
1438 |
卖出 |
| 09:44:09 |
24.65 |
2 |
1440 |
买入 |
| 09:44:21 |
24.67 |
2 |
1442 |
买入 |
| 09:44:30 |
24.66 |
2 |
1444 |
卖出 |
| 09:44:33 |
24.66 |
17 |
1461 |
卖出 |
| 09:44:36 |
24.67 |
1 |
1462 |
买入 |
| 09:44:39 |
24.67 |
4 |
1466 |
卖出 |
| 09:44:42 |
24.67 |
2 |
1468 |
卖出 |
| 09:44:45 |
24.68 |
1 |
1469 |
卖出 |
| 09:44:48 |
24.68 |
2 |
1471 |
卖出 |
| 09:44:54 |
24.67 |
1 |
1472 |
卖出 |
| 09:44:57 |
24.7 |
7 |
1479 |
买入 |
| 09:45:00 |
24.7 |
2 |
1481 |
卖出 |
| 09:45:03 |
24.7 |
2 |
1483 |
卖出 |
| 09:45:06 |
24.69 |
1 |
1484 |
卖出 |
| 09:45:09 |
24.67 |
1 |
1485 |
卖出 |
| 09:45:15 |
24.63 |
4 |
1489 |
卖出 |
| 09:45:18 |
24.63 |
1 |
1490 |
卖出 |
| 09:45:24 |
24.63 |
1 |
1491 |
卖出 |
| 09:45:30 |
24.63 |
1 |
1492 |
卖出 |
| 09:45:33 |
24.63 |
2 |
1494 |
卖出 |
| 09:45:39 |
24.63 |
1 |
1495 |
卖出 |
| 09:45:51 |
24.66 |
8 |
1503 |
买入 |
| 09:45:57 |
24.68 |
7 |
1510 |
买入 |
| 09:46:00 |
24.67 |
2 |
1512 |
卖出 |
| 09:46:03 |
24.69 |
2 |
1514 |
买入 |
| 09:46:09 |
24.67 |
1 |
1515 |
卖出 |
| 09:46:18 |
24.67 |
6 |
1521 |
卖出 |
| 09:46:21 |
24.67 |
1 |
1522 |
卖出 |
| 09:46:30 |
24.67 |
1 |
1523 |
卖出 |
| 09:46:39 |
24.66 |
1 |
1524 |
卖出 |
| 09:46:57 |
24.7 |
4 |
1528 |
买入 |
| 09:47:00 |
24.73 |
4 |
1532 |
买入 |
| 09:47:03 |
24.76 |
3 |
1535 |
买入 |
| 09:47:09 |
24.72 |
2 |
1537 |
卖出 |
| 09:47:18 |
24.72 |
1 |
1538 |
卖出 |
| 09:47:21 |
24.76 |
6 |
1544 |
买入 |
| 09:47:24 |
24.76 |
4 |
1548 |
卖出 |
| 09:47:27 |
24.76 |
1 |
1549 |
卖出 |
| 09:47:33 |
24.78 |
1 |
1550 |
买入 |
| 09:47:39 |
24.76 |
1 |
1551 |
卖出 |
| 09:47:45 |
24.78 |
34 |
1585 |
买入 |
| 09:48:00 |
24.78 |
38 |
1623 |
买入 |
| 09:48:09 |
24.67 |
8 |
1631 |
卖出 |
| 09:48:15 |
24.75 |
33 |
1664 |
买入 |
| 09:48:18 |
24.67 |
3 |
1667 |
卖出 |
| 09:48:21 |
24.67 |
2 |
1669 |
卖出 |
| 09:48:30 |
24.66 |
7 |
1676 |
卖出 |
| 09:48:36 |
24.66 |
1 |
1677 |
卖出 |
| 09:48:39 |
24.66 |
2 |
1679 |
卖出 |
| 09:48:48 |
24.66 |
1 |
1680 |
卖出 |
| 09:48:51 |
24.66 |
1 |
1681 |
卖出 |
| 09:49:03 |
24.66 |
3 |
1684 |
卖出 |
| 09:49:06 |
24.66 |
4 |
1688 |
卖出 |
| 09:49:12 |
24.66 |
1 |
1689 |
卖出 |
| 09:49:18 |
24.66 |
4 |
1693 |
卖出 |
| 09:49:21 |
24.66 |
3 |
1696 |
卖出 |
| 09:49:30 |
24.67 |
4 |
1700 |
买入 |
| 09:49:36 |
24.73 |
2 |
1702 |
买入 |
| 09:49:39 |
24.67 |
1 |
1703 |
卖出 |
| 09:49:51 |
24.73 |
4 |
1707 |
买入 |
| 09:50:06 |
24.75 |
1 |
1708 |
买入 |
| 09:50:18 |
24.69 |
1 |
1709 |
卖出 |
| 09:50:24 |
24.66 |
38 |
1747 |
卖出 |
| 09:50:27 |
24.66 |
2 |
1749 |
卖出 |
| 09:50:39 |
24.66 |
7 |
1756 |
卖出 |
| 09:50:45 |
24.67 |
2 |
1758 |
买入 |
| 09:50:48 |
24.67 |
2 |
1760 |
买入 |
| 09:50:51 |
24.67 |
4 |
1764 |
卖出 |
| 09:51:00 |
24.66 |
3 |
1767 |
卖出 |
| 09:51:03 |
24.66 |
14 |
1781 |
卖出 |
| 09:51:06 |
24.66 |
33 |
1814 |
卖出 |
| 09:51:09 |
24.66 |
6 |
1820 |
买入 |
| 09:51:15 |
24.64 |
1 |
1821 |
买入 |
| 09:51:18 |
24.63 |
9 |
1830 |
卖出 |
| 09:51:30 |
24.64 |
4 |
1834 |
买入 |
| 09:51:39 |
24.63 |
2 |
1836 |
卖出 |
| 09:51:48 |
24.64 |
1 |
1837 |
卖出 |
| 09:51:51 |
24.64 |
1 |
1838 |
卖出 |
| 09:51:54 |
24.64 |
1 |
1839 |
卖出 |
| 09:51:57 |
24.65 |
4 |
1843 |
买入 |
| 09:52:00 |
24.65 |
2 |
1845 |
卖出 |
| 09:52:03 |
24.65 |
1 |
1846 |
卖出 |
| 09:52:06 |
24.65 |
1 |
1847 |
卖出 |
| 09:52:09 |
24.65 |
2 |
1849 |
卖出 |
| 09:52:12 |
24.65 |
16 |
1865 |
卖出 |
| 09:52:18 |
24.63 |
3 |
1868 |
卖出 |
| 09:52:30 |
24.63 |
41 |
1909 |
卖出 |
| 09:52:36 |
24.6 |
144 |
2053 |
卖出 |
| 09:52:42 |
24.6 |
10 |
2063 |
买入 |
| 09:52:48 |
24.56 |
31 |
2094 |
卖出 |
| 09:52:51 |
24.57 |
1 |
2095 |
卖出 |
| 09:53:00 |
24.57 |
6 |
2101 |
卖出 |
| 09:53:09 |
24.57 |
42 |
2143 |
卖出 |
| 09:53:12 |
24.6 |
1 |
2144 |
买入 |
| 09:53:15 |
24.6 |
1 |
2145 |
买入 |
| 09:53:18 |
24.56 |
11 |
2156 |
卖出 |
| 09:53:30 |
24.56 |
4 |
2160 |
卖出 |
| 09:53:39 |
24.56 |
2 |
2162 |
卖出 |
| 09:54:03 |
24.57 |
12 |
2174 |
卖出 |
| 09:54:06 |
24.57 |
16 |
2190 |
买入 |
| 09:54:09 |
24.56 |
9 |
2199 |
卖出 |
| 09:54:12 |
24.57 |
12 |
2211 |
买入 |
| 09:54:15 |
24.57 |
3 |
2214 |
卖出 |
| 09:54:18 |
24.57 |
7 |
2221 |
卖出 |
| 09:54:21 |
24.57 |
1 |
2222 |
卖出 |
| 09:54:27 |
24.57 |
7 |
2229 |
卖出 |
| 09:54:30 |
24.56 |
3 |
2232 |
卖出 |
| 09:54:33 |
24.56 |
2 |
2234 |
卖出 |
| 09:54:39 |
24.56 |
2 |
2236 |
卖出 |
| 09:54:48 |
24.56 |
2 |
2238 |
卖出 |
| 09:54:51 |
24.56 |
3 |
2241 |
卖出 |
| 09:54:57 |
24.57 |
2 |
2243 |
卖出 |
| 09:55:00 |
24.56 |
2 |
2245 |
卖出 |
| 09:55:06 |
24.58 |
1 |
2246 |
买入 |
| 09:55:09 |
24.58 |
1 |
2247 |
买入 |
| 09:55:24 |
24.58 |
2 |
2249 |
卖出 |
| 09:55:36 |
24.58 |
1 |
2250 |
买入 |
| 09:55:39 |
24.56 |
2 |
2252 |
卖出 |
| 09:55:48 |
24.56 |
3 |
2255 |
卖出 |
| 09:55:51 |
24.56 |
1 |
2256 |
卖出 |
| 09:55:54 |
24.56 |
1 |
2257 |
卖出 |
| 09:55:57 |
24.57 |
3 |
2260 |
买入 |
| 09:56:00 |
24.57 |
2 |
2262 |
卖出 |
| 09:56:09 |
24.57 |
2 |
2264 |
卖出 |
| 09:56:18 |
24.57 |
17 |
2281 |
卖出 |
| 09:56:30 |
24.56 |
3 |
2284 |
卖出 |
| 09:56:36 |
24.56 |
1 |
2285 |
卖出 |
| 09:56:51 |
24.56 |
1 |
2286 |
卖出 |
| 09:56:54 |
24.56 |
1 |
2287 |
卖出 |
| 09:57:09 |
24.62 |
7 |
2294 |
买入 |
| 09:57:12 |
24.62 |
1 |
2295 |
买入 |
| 09:57:15 |
24.61 |
1 |
2296 |
卖出 |
| 09:57:18 |
24.63 |
3 |
2299 |
买入 |
| 09:57:21 |
24.62 |
2 |
2301 |
卖出 |
| 09:57:24 |
24.62 |
1 |
2302 |
卖出 |
| 09:57:27 |
24.62 |
1 |
2303 |
卖出 |
| 09:57:30 |
24.62 |
3 |
2306 |
卖出 |
| 09:57:42 |
24.64 |
10 |
2316 |
买入 |
| 09:57:48 |
24.62 |
1 |
2317 |
卖出 |
| 09:57:51 |
24.61 |
1 |
2318 |
卖出 |