隆利科技[300752]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:48 |
25.21 |
2 |
2 |
集合竞价 |
| 09:24:51 |
25.28 |
2 |
2 |
集合竞价 |
| 09:25:00 |
25.44 |
6 |
6 |
集合竞价 |
| 09:25:03 |
25.28 |
6 |
12 |
卖出 |
| 09:30:03 |
25.3 |
44 |
56 |
买入 |
| 09:30:06 |
25.24 |
6 |
62 |
卖出 |
| 09:30:09 |
25.21 |
5 |
67 |
卖出 |
| 09:30:12 |
25.21 |
3 |
70 |
卖出 |
| 09:30:15 |
25.19 |
9 |
79 |
卖出 |
| 09:30:18 |
25.11 |
12 |
91 |
卖出 |
| 09:30:21 |
25 |
7 |
98 |
卖出 |
| 09:30:24 |
25 |
2 |
100 |
卖出 |
| 09:30:27 |
25 |
8 |
108 |
卖出 |
| 09:30:30 |
25 |
1 |
109 |
卖出 |
| 09:30:33 |
25 |
2 |
111 |
卖出 |
| 09:30:36 |
25 |
4 |
115 |
买入 |
| 09:30:39 |
25 |
12 |
127 |
买入 |
| 09:30:42 |
25.05 |
1 |
128 |
买入 |
| 09:30:45 |
25.02 |
7 |
135 |
卖出 |
| 09:30:48 |
25.08 |
2 |
137 |
买入 |
| 09:30:51 |
24.99 |
19 |
156 |
卖出 |
| 09:31:03 |
24.99 |
1 |
157 |
卖出 |
| 09:31:06 |
24.99 |
12 |
169 |
卖出 |
| 09:31:09 |
24.98 |
2 |
171 |
卖出 |
| 09:31:12 |
24.99 |
7 |
178 |
买入 |
| 09:31:18 |
24.98 |
26 |
204 |
卖出 |
| 09:31:24 |
24.98 |
11 |
215 |
买入 |
| 09:31:27 |
24.98 |
12 |
227 |
买入 |
| 09:31:30 |
24.98 |
4 |
231 |
买入 |
| 09:31:33 |
24.98 |
15 |
246 |
买入 |
| 09:31:36 |
24.98 |
1 |
247 |
买入 |
| 09:31:39 |
24.99 |
7 |
254 |
买入 |
| 09:31:42 |
25 |
2 |
256 |
卖出 |
| 09:31:45 |
25 |
2 |
258 |
卖出 |
| 09:31:48 |
24.98 |
1 |
259 |
卖出 |
| 09:31:51 |
25 |
4 |
263 |
买入 |
| 09:31:54 |
24.98 |
7 |
270 |
卖出 |
| 09:31:57 |
24.99 |
40 |
310 |
买入 |
| 09:32:00 |
24.99 |
15 |
325 |
卖出 |
| 09:32:03 |
24.98 |
17 |
342 |
卖出 |
| 09:32:09 |
24.91 |
1 |
343 |
卖出 |
| 09:32:18 |
24.9 |
3 |
346 |
卖出 |
| 09:32:21 |
24.96 |
11 |
357 |
买入 |
| 09:32:36 |
24.98 |
1 |
358 |
卖出 |
| 09:32:42 |
24.98 |
1 |
359 |
卖出 |
| 09:32:48 |
24.97 |
1 |
360 |
买入 |
| 09:32:51 |
25 |
11 |
371 |
买入 |
| 09:32:54 |
25 |
2 |
373 |
卖出 |
| 09:32:57 |
25 |
6 |
379 |
卖出 |
| 09:33:00 |
25 |
45 |
424 |
买入 |
| 09:33:03 |
24.98 |
19 |
443 |
卖出 |
| 09:33:09 |
25.03 |
2 |
445 |
买入 |
| 09:33:12 |
25.06 |
15 |
460 |
买入 |
| 09:33:15 |
25.06 |
1 |
461 |
卖出 |
| 09:33:18 |
25.06 |
11 |
472 |
卖出 |
| 09:33:21 |
25.06 |
21 |
493 |
卖出 |
| 09:33:24 |
24.98 |
5 |
498 |
卖出 |
| 09:33:27 |
25.18 |
9 |
507 |
买入 |
| 09:33:42 |
25.05 |
22 |
529 |
卖出 |
| 09:33:45 |
25.12 |
1 |
530 |
买入 |
| 09:33:48 |
25.12 |
3 |
533 |
卖出 |
| 09:34:03 |
25.08 |
2 |
535 |
卖出 |
| 09:34:06 |
25.12 |
4 |
539 |
买入 |
| 09:34:09 |
25.12 |
1 |
540 |
卖出 |
| 09:34:12 |
25.15 |
10 |
550 |
卖出 |
| 09:34:15 |
25.19 |
4 |
554 |
买入 |
| 09:34:18 |
25.17 |
4 |
558 |
卖出 |
| 09:34:21 |
25.16 |
2 |
560 |
卖出 |
| 09:34:24 |
25.12 |
2 |
562 |
卖出 |
| 09:34:27 |
25.19 |
15 |
577 |
买入 |
| 09:34:30 |
25.15 |
1 |
578 |
卖出 |
| 09:34:36 |
25.15 |
3 |
581 |
买入 |
| 09:34:39 |
25.15 |
1 |
582 |
买入 |
| 09:34:42 |
25.13 |
2 |
584 |
卖出 |
| 09:34:48 |
25.13 |
7 |
591 |
卖出 |
| 09:34:54 |
25.13 |
2 |
593 |
卖出 |
| 09:35:03 |
25.13 |
2 |
595 |
卖出 |
| 09:35:06 |
25.15 |
5 |
600 |
买入 |
| 09:35:09 |
25.13 |
3 |
603 |
卖出 |
| 09:35:12 |
25.13 |
1 |
604 |
卖出 |
| 09:35:15 |
25.17 |
1 |
605 |
买入 |
| 09:35:18 |
25.13 |
1 |
606 |
卖出 |
| 09:35:21 |
25.09 |
17 |
623 |
卖出 |
| 09:35:27 |
25.16 |
12 |
635 |
买入 |
| 09:35:30 |
25.17 |
1 |
636 |
卖出 |
| 09:35:33 |
25.17 |
3 |
639 |
卖出 |
| 09:35:42 |
25.17 |
64 |
703 |
卖出 |
| 09:35:45 |
25.14 |
44 |
747 |
卖出 |
| 09:35:54 |
25.16 |
3 |
750 |
买入 |
| 09:36:12 |
25.15 |
4 |
754 |
买入 |
| 09:36:15 |
25.15 |
4 |
758 |
买入 |
| 09:36:51 |
25.12 |
1 |
759 |
卖出 |
| 09:37:18 |
25.16 |
7 |
766 |
买入 |
| 09:37:21 |
25.13 |
2 |
768 |
卖出 |
| 09:37:27 |
25.16 |
4 |
772 |
买入 |
| 09:37:33 |
25.28 |
5 |
777 |
买入 |
| 09:37:42 |
25.26 |
4 |
781 |
买入 |
| 09:37:48 |
25.24 |
5 |
786 |
卖出 |
| 09:37:54 |
25.24 |
1 |
787 |
卖出 |
| 09:37:57 |
25.24 |
2 |
789 |
卖出 |
| 09:38:03 |
25.2 |
1 |
790 |
卖出 |
| 09:38:06 |
25.2 |
1 |
791 |
买入 |
| 09:38:12 |
25.2 |
1 |
792 |
买入 |
| 09:38:15 |
25.2 |
1 |
793 |
卖出 |
| 09:38:18 |
25.17 |
40 |
833 |
卖出 |
| 09:38:24 |
25.15 |
16 |
849 |
买入 |
| 09:38:39 |
25.23 |
1 |
850 |
买入 |
| 09:38:42 |
25.16 |
3 |
853 |
卖出 |
| 09:38:45 |
25.23 |
3 |
856 |
买入 |
| 09:38:51 |
25.23 |
3 |
859 |
买入 |
| 09:38:57 |
25.23 |
2 |
861 |
卖出 |
| 09:39:09 |
25.23 |
1 |
862 |
买入 |
| 09:39:24 |
25.23 |
5 |
867 |
买入 |
| 09:39:27 |
25.2 |
2 |
869 |
卖出 |
| 09:39:30 |
25.23 |
4 |
873 |
买入 |
| 09:39:36 |
25.23 |
12 |
885 |
买入 |
| 09:39:39 |
25.19 |
20 |
905 |
卖出 |
| 09:39:45 |
25.21 |
3 |
908 |
买入 |
| 09:39:48 |
25.21 |
3 |
911 |
买入 |
| 09:40:00 |
25.21 |
2 |
913 |
买入 |
| 09:40:06 |
25.21 |
2 |
915 |
买入 |
| 09:40:12 |
25.17 |
9 |
924 |
卖出 |
| 09:40:15 |
25.16 |
1 |
925 |
卖出 |
| 09:40:18 |
25.17 |
3 |
928 |
买入 |
| 09:40:21 |
25.16 |
17 |
945 |
卖出 |
| 09:40:24 |
25.14 |
3 |
948 |
卖出 |
| 09:40:30 |
25.21 |
20 |
968 |
买入 |
| 09:40:54 |
25.2 |
10 |
978 |
卖出 |
| 09:41:06 |
25.12 |
4 |
982 |
卖出 |
| 09:41:12 |
25.18 |
1 |
983 |
买入 |
| 09:41:27 |
25.13 |
29 |
1012 |
卖出 |
| 09:41:30 |
25.13 |
9 |
1021 |
卖出 |
| 09:41:33 |
25.13 |
1 |
1022 |
买入 |
| 09:41:36 |
25.08 |
1 |
1023 |
卖出 |
| 09:41:45 |
25.12 |
5 |
1028 |
买入 |
| 09:41:51 |
25.12 |
10 |
1038 |
卖出 |
| 09:41:54 |
25.12 |
2 |
1040 |
卖出 |
| 09:42:03 |
25.04 |
28 |
1068 |
卖出 |
| 09:42:18 |
25.08 |
15 |
1083 |
买入 |
| 09:42:24 |
25.02 |
3 |
1086 |
卖出 |
| 09:42:27 |
25.08 |
1 |
1087 |
买入 |
| 09:42:30 |
25.11 |
3 |
1090 |
买入 |
| 09:42:33 |
25.11 |
3 |
1093 |
买入 |
| 09:42:36 |
25.09 |
5 |
1098 |
卖出 |
| 09:42:39 |
25.08 |
26 |
1124 |
卖出 |
| 09:42:42 |
25.08 |
3 |
1127 |
买入 |
| 09:42:51 |
25.15 |
5 |
1132 |
买入 |
| 09:42:54 |
25.15 |
1 |
1133 |
买入 |
| 09:43:00 |
25.15 |
1 |
1134 |
买入 |
| 09:43:06 |
25.15 |
15 |
1149 |
买入 |
| 09:43:21 |
25.15 |
10 |
1159 |
买入 |
| 09:43:42 |
25.13 |
1 |
1160 |
卖出 |
| 09:43:57 |
25.15 |
10 |
1170 |
买入 |
| 09:44:09 |
25.12 |
0 |
1170 |
卖出 |
| 09:44:27 |
25.12 |
3 |
1173 |
卖出 |
| 09:44:30 |
25.15 |
18 |
1191 |
买入 |
| 09:44:36 |
25.1 |
32 |
1223 |
卖出 |
| 09:45:03 |
25.19 |
6 |
1229 |
买入 |
| 09:45:09 |
25.2 |
9 |
1238 |
买入 |
| 09:45:21 |
25.2 |
1 |
1239 |
买入 |
| 09:45:27 |
25.21 |
9 |
1248 |
卖出 |
| 09:45:33 |
25.21 |
2 |
1250 |
卖出 |
| 09:45:39 |
25.22 |
2 |
1252 |
买入 |
| 09:45:45 |
25.21 |
1 |
1253 |
卖出 |
| 09:45:51 |
25.22 |
4 |
1257 |
买入 |
| 09:45:54 |
25.22 |
1 |
1258 |
买入 |
| 09:45:57 |
25.22 |
1 |
1259 |
卖出 |
| 09:46:09 |
25.22 |
1 |
1260 |
买入 |
| 09:46:24 |
25.22 |
2 |
1262 |
买入 |
| 09:46:39 |
25.25 |
8 |
1270 |
买入 |
| 09:46:54 |
25.29 |
4 |
1274 |
买入 |
| 09:47:03 |
25.28 |
2 |
1276 |
买入 |
| 09:47:09 |
25.27 |
1 |
1277 |
买入 |
| 09:47:12 |
25.27 |
1 |
1278 |
卖出 |
| 09:47:15 |
25.28 |
1 |
1279 |
卖出 |
| 09:47:30 |
25.28 |
4 |
1283 |
卖出 |
| 09:47:33 |
25.28 |
2 |
1285 |
卖出 |
| 09:47:45 |
25.25 |
1 |
1286 |
卖出 |
| 09:47:51 |
25.29 |
12 |
1298 |
买入 |
| 09:47:57 |
25.29 |
10 |
1308 |
买入 |
| 09:48:06 |
25.25 |
10 |
1318 |
卖出 |
| 09:48:15 |
25.25 |
1 |
1319 |
卖出 |
| 09:48:18 |
25.25 |
12 |
1331 |
卖出 |
| 09:48:21 |
25.22 |
1 |
1332 |
卖出 |
| 09:48:27 |
25.25 |
4 |
1336 |
买入 |
| 09:48:33 |
25.22 |
2 |
1338 |
卖出 |
| 09:48:36 |
25.21 |
8 |
1346 |
卖出 |
| 09:48:39 |
25.22 |
1 |
1347 |
买入 |
| 09:48:45 |
25.21 |
11 |
1358 |
卖出 |
| 09:48:48 |
25.21 |
9 |
1367 |
卖出 |
| 09:48:51 |
25.2 |
19 |
1386 |
卖出 |
| 09:48:57 |
25.18 |
1 |
1387 |
买入 |
| 09:49:03 |
25.13 |
10 |
1397 |
卖出 |
| 09:49:06 |
25.13 |
4 |
1401 |
卖出 |
| 09:49:09 |
25.13 |
2 |
1403 |
卖出 |
| 09:49:12 |
25.17 |
1 |
1404 |
买入 |
| 09:49:15 |
25.13 |
3 |
1407 |
卖出 |
| 09:49:30 |
25.14 |
5 |
1412 |
卖出 |
| 09:49:33 |
25.13 |
2 |
1414 |
卖出 |
| 09:49:36 |
25.13 |
5 |
1419 |
卖出 |
| 09:49:39 |
25.13 |
1 |
1420 |
卖出 |
| 09:49:42 |
25.14 |
19 |
1439 |
买入 |
| 09:49:45 |
25.14 |
2 |
1441 |
卖出 |
| 09:49:48 |
25.14 |
2 |
1443 |
卖出 |
| 09:49:54 |
25.15 |
1 |
1444 |
买入 |
| 09:50:03 |
25.16 |
2 |
1446 |
买入 |
| 09:50:09 |
25.15 |
9 |
1455 |
卖出 |
| 09:50:12 |
25.14 |
40 |
1495 |
卖出 |
| 09:50:15 |
25.13 |
41 |
1536 |
卖出 |
| 09:50:18 |
25.13 |
3 |
1539 |
买入 |
| 09:50:27 |
25.1 |
5 |
1544 |
卖出 |
| 09:50:33 |
25.1 |
1 |
1545 |
卖出 |
| 09:50:42 |
25.13 |
5 |
1550 |
买入 |
| 09:50:48 |
25.08 |
19 |
1569 |
卖出 |
| 09:50:57 |
25.08 |
1 |
1570 |
卖出 |
| 09:51:00 |
25.1 |
1 |
1571 |
买入 |
| 09:51:06 |
25.1 |
1 |
1572 |
卖出 |
| 09:51:12 |
25.16 |
27 |
1599 |
买入 |
| 09:51:15 |
25.16 |
3 |
1602 |
买入 |
| 09:51:42 |
25.21 |
1 |
1603 |
买入 |
| 09:51:48 |
25.15 |
9 |
1612 |
卖出 |
| 09:51:51 |
25.21 |
5 |
1617 |
买入 |
| 09:51:57 |
25.16 |
2 |
1619 |
卖出 |
| 09:52:27 |
25.24 |
3 |
1622 |
买入 |
| 09:52:33 |
25.24 |
1 |
1623 |
买入 |
| 09:52:36 |
25.24 |
1 |
1624 |
卖出 |
| 09:53:15 |
25.23 |
10 |
1634 |
买入 |
| 09:53:36 |
25.19 |
12 |
1646 |
卖出 |
| 09:53:42 |
25.18 |
1 |
1647 |
卖出 |
| 09:53:45 |
25.18 |
1 |
1648 |
卖出 |
| 09:53:51 |
25.18 |
3 |
1651 |
买入 |
| 09:54:00 |
25.17 |
3 |
1654 |
卖出 |
| 09:54:06 |
25.14 |
15 |
1669 |
卖出 |
| 09:54:21 |
25.14 |
1 |
1670 |
买入 |
| 09:54:24 |
25.12 |
3 |
1673 |
卖出 |
| 09:54:27 |
25.14 |
1 |
1674 |
买入 |
| 09:54:30 |
25.12 |
7 |
1681 |
卖出 |
| 09:54:42 |
25.12 |
1 |
1682 |
卖出 |
| 09:54:48 |
25.12 |
5 |
1687 |
卖出 |
| 09:54:54 |
25.12 |
26 |
1713 |
买入 |
| 09:54:57 |
25.11 |
12 |
1725 |
卖出 |
| 09:55:03 |
25.13 |
2 |
1727 |
买入 |
| 09:55:06 |
25.13 |
2 |
1729 |
卖出 |
| 09:55:12 |
25.12 |
5 |
1734 |
卖出 |
| 09:55:18 |
25.12 |
1 |
1735 |
买入 |
| 09:55:30 |
25.11 |
2 |
1737 |
卖出 |
| 09:55:39 |
25.12 |
4 |
1741 |
买入 |
| 09:55:48 |
25.12 |
7 |
1748 |
买入 |
| 09:56:00 |
25.12 |
3 |
1751 |
买入 |
| 09:56:03 |
25.12 |
1 |
1752 |
买入 |
| 09:56:12 |
25.11 |
1 |
1753 |
卖出 |
| 09:56:21 |
25.12 |
7 |
1760 |
买入 |
| 09:56:27 |
25.12 |
1 |
1761 |
卖出 |
| 09:56:36 |
25.12 |
30 |
1791 |
卖出 |
| 09:56:42 |
25.13 |
1 |
1792 |
买入 |
| 09:56:51 |
25.12 |
36 |
1828 |
卖出 |
| 09:56:54 |
25.13 |
20 |
1848 |
买入 |
| 09:57:09 |
25.13 |
1 |
1849 |
卖出 |
| 09:57:15 |
25.18 |
9 |
1858 |
买入 |
| 09:57:18 |
25.13 |
27 |
1885 |
卖出 |
| 09:57:39 |
25.18 |
7 |
1892 |
买入 |
| 09:57:54 |
25.18 |
1 |
1893 |
卖出 |
| 09:57:57 |
25.19 |
3 |
1896 |
买入 |
| 09:58:03 |
25.19 |
2 |
1898 |
买入 |
| 09:58:18 |
25.18 |
1 |
1899 |
卖出 |
| 09:58:21 |
25.18 |
1 |
1900 |
卖出 |
| 09:58:24 |
25.18 |
6 |
1906 |
卖出 |
| 09:58:27 |
25.19 |
5 |
1911 |
买入 |
| 09:58:39 |
25.18 |
26 |
1937 |
卖出 |
| 09:58:42 |
25.18 |
2 |
1939 |
卖出 |
| 09:58:45 |
25.19 |
2 |
1941 |
买入 |
| 09:58:54 |
25.18 |
2 |
1943 |
买入 |
| 09:59:30 |
25.19 |
3 |
1946 |
买入 |
| 09:59:45 |
25.19 |
5 |
1951 |
买入 |
| 09:59:48 |
25.19 |
5 |
1956 |
卖出 |
| 09:59:51 |
25.19 |
1 |
1957 |
卖出 |
| 09:59:54 |
25.19 |
8 |
1965 |
卖出 |
| 10:00:06 |
25.21 |
2 |
1967 |
卖出 |
| 10:00:21 |
25.21 |
6 |
1973 |
买入 |
| 10:00:54 |
25.21 |
1 |
1974 |
卖出 |
| 10:01:03 |
25.18 |
10 |
1984 |
卖出 |
| 10:01:06 |
25.16 |
14 |
1998 |
卖出 |
| 10:01:12 |
25.16 |
3 |
2001 |
卖出 |
| 10:01:39 |
25.18 |
3 |
2004 |
买入 |
| 10:01:54 |
25.18 |
5 |
2009 |
卖出 |
| 10:02:00 |
25.16 |
1 |
2010 |
卖出 |
| 10:02:03 |
25.18 |
2 |
2012 |
买入 |
| 10:02:06 |
25.18 |
1 |
2013 |
买入 |
| 10:02:30 |
25.16 |
18 |
2031 |
卖出 |
| 10:02:36 |
25.15 |
2 |
2033 |
卖出 |
| 10:02:45 |
25.15 |
6 |
2039 |
卖出 |
| 10:02:48 |
25.14 |
3 |
2042 |
卖出 |
| 10:02:51 |
25.14 |
23 |
2065 |
卖出 |
| 10:02:54 |
25.13 |
13 |
2078 |
卖出 |
| 10:03:00 |
25.12 |
6 |
2084 |
卖出 |
| 10:03:03 |
25.12 |
3 |
2087 |
买入 |
| 10:03:06 |
25.12 |
1 |
2088 |
买入 |
| 10:03:09 |
25.13 |
13 |
2101 |
买入 |
| 10:03:18 |
25.14 |
3 |
2104 |
买入 |
| 10:03:21 |
25.17 |
2 |
2106 |
买入 |