鲁商发展[600223]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.75 |
1 |
1 |
集合竞价 |
| 09:15:04 |
11.81 |
15 |
15 |
集合竞价 |
| 09:24:03 |
11.8 |
432 |
432 |
集合竞价 |
| 09:24:12 |
11.79 |
432 |
432 |
集合竞价 |
| 09:24:21 |
11.78 |
464 |
464 |
集合竞价 |
| 09:24:51 |
11.75 |
694 |
694 |
集合竞价 |
| 09:24:54 |
11.73 |
694 |
694 |
集合竞价 |
| 09:25:06 |
11.73 |
698 |
1392 |
买入 |
| 09:30:01 |
11.72 |
255 |
1647 |
卖出 |
| 09:30:04 |
11.72 |
30 |
1677 |
卖出 |
| 09:30:07 |
11.67 |
331 |
2008 |
卖出 |
| 09:30:10 |
11.71 |
300 |
2308 |
买入 |
| 09:30:13 |
11.66 |
234 |
2542 |
卖出 |
| 09:30:16 |
11.64 |
13 |
2555 |
卖出 |
| 09:30:19 |
11.6 |
212 |
2767 |
卖出 |
| 09:30:22 |
11.62 |
53 |
2820 |
买入 |
| 09:30:25 |
11.6 |
81 |
2901 |
卖出 |
| 09:30:28 |
11.62 |
28 |
2929 |
买入 |
| 09:30:31 |
11.6 |
134 |
3063 |
卖出 |
| 09:30:34 |
11.63 |
13 |
3076 |
买入 |
| 09:30:37 |
11.62 |
69 |
3145 |
买入 |
| 09:30:40 |
11.61 |
95 |
3240 |
卖出 |
| 09:30:43 |
11.62 |
76 |
3316 |
买入 |
| 09:30:46 |
11.64 |
103 |
3419 |
买入 |
| 09:30:49 |
11.6 |
138 |
3557 |
卖出 |
| 09:30:52 |
11.61 |
37 |
3594 |
买入 |
| 09:30:55 |
11.59 |
59 |
3653 |
卖出 |
| 09:30:58 |
11.59 |
377 |
4030 |
卖出 |
| 09:31:01 |
11.59 |
62 |
4092 |
卖出 |
| 09:31:04 |
11.6 |
93 |
4185 |
买入 |
| 09:31:07 |
11.6 |
82 |
4267 |
买入 |
| 09:31:10 |
11.61 |
46 |
4313 |
买入 |
| 09:31:13 |
11.61 |
117 |
4430 |
买入 |
| 09:31:16 |
11.62 |
71 |
4501 |
买入 |
| 09:31:19 |
11.6 |
80 |
4581 |
卖出 |
| 09:31:22 |
11.61 |
103 |
4684 |
买入 |
| 09:31:25 |
11.62 |
22 |
4706 |
买入 |
| 09:31:28 |
11.61 |
7 |
4713 |
卖出 |
| 09:31:31 |
11.6 |
25 |
4738 |
卖出 |
| 09:31:34 |
11.6 |
121 |
4859 |
卖出 |
| 09:31:37 |
11.61 |
54 |
4913 |
买入 |
| 09:31:40 |
11.61 |
120 |
5033 |
卖出 |
| 09:31:43 |
11.61 |
24 |
5057 |
卖出 |
| 09:31:46 |
11.61 |
10 |
5067 |
买入 |
| 09:31:49 |
11.6 |
26 |
5093 |
卖出 |
| 09:31:52 |
11.59 |
126 |
5219 |
卖出 |
| 09:31:55 |
11.6 |
79 |
5298 |
买入 |
| 09:31:58 |
11.6 |
211 |
5509 |
卖出 |
| 09:32:01 |
11.6 |
118 |
5627 |
买入 |
| 09:32:04 |
11.58 |
104 |
5731 |
卖出 |
| 09:32:07 |
11.58 |
50 |
5781 |
卖出 |
| 09:32:10 |
11.58 |
141 |
5922 |
卖出 |
| 09:32:13 |
11.58 |
58 |
5980 |
卖出 |
| 09:32:16 |
11.57 |
144 |
6124 |
卖出 |
| 09:32:19 |
11.59 |
40 |
6164 |
买入 |
| 09:32:22 |
11.57 |
189 |
6353 |
卖出 |
| 09:32:25 |
11.58 |
49 |
6402 |
买入 |
| 09:32:28 |
11.58 |
9 |
6411 |
买入 |
| 09:32:31 |
11.57 |
25 |
6436 |
卖出 |
| 09:32:37 |
11.56 |
123 |
6559 |
卖出 |
| 09:32:40 |
11.57 |
211 |
6770 |
卖出 |
| 09:32:43 |
11.57 |
36 |
6806 |
买入 |
| 09:32:46 |
11.56 |
181 |
6987 |
卖出 |
| 09:32:49 |
11.57 |
338 |
7325 |
买入 |
| 09:32:52 |
11.57 |
148 |
7473 |
买入 |
| 09:32:55 |
11.57 |
32 |
7505 |
买入 |
| 09:32:58 |
11.57 |
145 |
7650 |
买入 |
| 09:33:01 |
11.55 |
55 |
7705 |
卖出 |
| 09:33:04 |
11.57 |
373 |
8078 |
买入 |
| 09:33:07 |
11.56 |
511 |
8589 |
买入 |
| 09:33:10 |
11.56 |
301 |
8890 |
买入 |
| 09:33:13 |
11.56 |
2 |
8892 |
买入 |
| 09:33:16 |
11.55 |
25 |
8917 |
卖出 |
| 09:33:19 |
11.54 |
64 |
8981 |
卖出 |
| 09:33:22 |
11.56 |
26 |
9007 |
买入 |
| 09:33:25 |
11.57 |
734 |
9741 |
买入 |
| 09:33:28 |
11.59 |
4 |
9745 |
卖出 |
| 09:33:31 |
11.61 |
73 |
9818 |
买入 |
| 09:33:34 |
11.61 |
30 |
9848 |
卖出 |
| 09:33:37 |
11.61 |
12 |
9860 |
卖出 |
| 09:33:40 |
11.62 |
168 |
10028 |
买入 |
| 09:33:43 |
11.62 |
18 |
10046 |
卖出 |
| 09:33:46 |
11.62 |
57 |
10103 |
卖出 |
| 09:33:49 |
11.63 |
39 |
10142 |
买入 |
| 09:33:52 |
11.63 |
43 |
10185 |
买入 |
| 09:33:55 |
11.63 |
14 |
10199 |
买入 |
| 09:33:58 |
11.6 |
253 |
10452 |
卖出 |
| 09:34:01 |
11.6 |
13 |
10465 |
买入 |
| 09:34:04 |
11.61 |
16 |
10481 |
买入 |
| 09:34:07 |
11.6 |
15 |
10496 |
卖出 |
| 09:34:10 |
11.61 |
54 |
10550 |
买入 |
| 09:34:13 |
11.61 |
24 |
10574 |
卖出 |
| 09:34:16 |
11.63 |
70 |
10644 |
买入 |
| 09:34:19 |
11.64 |
14 |
10658 |
买入 |
| 09:34:22 |
11.63 |
11 |
10669 |
卖出 |
| 09:34:25 |
11.66 |
10 |
10679 |
买入 |
| 09:34:28 |
11.65 |
43 |
10722 |
卖出 |
| 09:34:31 |
11.68 |
79 |
10801 |
买入 |
| 09:34:34 |
11.66 |
10 |
10811 |
卖出 |
| 09:34:37 |
11.66 |
2 |
10813 |
卖出 |
| 09:34:43 |
11.65 |
157 |
10970 |
卖出 |
| 09:34:46 |
11.67 |
212 |
11182 |
买入 |
| 09:34:49 |
11.67 |
1 |
11183 |
卖出 |
| 09:34:52 |
11.66 |
3 |
11186 |
卖出 |
| 09:34:55 |
11.66 |
27 |
11213 |
卖出 |
| 09:34:58 |
11.63 |
45 |
11258 |
卖出 |
| 09:35:01 |
11.65 |
33 |
11291 |
买入 |
| 09:35:04 |
11.63 |
98 |
11389 |
卖出 |
| 09:35:07 |
11.63 |
70 |
11459 |
买入 |
| 09:35:10 |
11.63 |
179 |
11638 |
买入 |
| 09:35:13 |
11.61 |
103 |
11741 |
卖出 |
| 09:35:16 |
11.62 |
11 |
11752 |
卖出 |
| 09:35:19 |
11.62 |
39 |
11791 |
卖出 |
| 09:35:22 |
11.62 |
46 |
11837 |
买入 |
| 09:35:25 |
11.62 |
25 |
11862 |
买入 |
| 09:35:28 |
11.62 |
9 |
11871 |
卖出 |
| 09:35:31 |
11.62 |
75 |
11946 |
卖出 |
| 09:35:34 |
11.62 |
53 |
11999 |
卖出 |
| 09:35:40 |
11.62 |
57 |
12056 |
卖出 |
| 09:35:43 |
11.63 |
37 |
12093 |
买入 |
| 09:35:46 |
11.62 |
73 |
12166 |
卖出 |
| 09:35:49 |
11.64 |
76 |
12242 |
买入 |
| 09:35:52 |
11.63 |
6 |
12248 |
买入 |
| 09:35:55 |
11.63 |
36 |
12284 |
买入 |
| 09:36:01 |
11.64 |
8 |
12292 |
买入 |
| 09:36:04 |
11.64 |
4 |
12296 |
买入 |
| 09:36:07 |
11.64 |
5 |
12301 |
卖出 |
| 09:36:10 |
11.62 |
79 |
12380 |
卖出 |
| 09:36:13 |
11.65 |
6 |
12386 |
买入 |
| 09:36:16 |
11.65 |
22 |
12408 |
买入 |
| 09:36:19 |
11.65 |
31 |
12439 |
买入 |
| 09:36:22 |
11.64 |
11 |
12450 |
卖出 |
| 09:36:25 |
11.65 |
10 |
12460 |
买入 |
| 09:36:28 |
11.62 |
30 |
12490 |
卖出 |
| 09:36:31 |
11.65 |
12 |
12502 |
买入 |
| 09:36:34 |
11.64 |
1 |
12503 |
卖出 |
| 09:36:37 |
11.64 |
5 |
12508 |
卖出 |
| 09:36:40 |
11.65 |
23 |
12531 |
买入 |
| 09:36:49 |
11.65 |
30 |
12561 |
买入 |
| 09:36:52 |
11.64 |
24 |
12585 |
卖出 |
| 09:36:55 |
11.64 |
20 |
12605 |
卖出 |
| 09:37:01 |
11.63 |
3 |
12608 |
卖出 |
| 09:37:07 |
11.64 |
95 |
12703 |
买入 |
| 09:37:10 |
11.64 |
116 |
12819 |
买入 |
| 09:37:13 |
11.64 |
7 |
12826 |
卖出 |
| 09:37:16 |
11.64 |
36 |
12862 |
卖出 |
| 09:37:19 |
11.64 |
10 |
12872 |
买入 |
| 09:37:22 |
11.64 |
17 |
12889 |
买入 |
| 09:37:28 |
11.64 |
5 |
12894 |
买入 |
| 09:37:31 |
11.64 |
13 |
12907 |
买入 |
| 09:37:34 |
11.64 |
13 |
12920 |
买入 |
| 09:37:37 |
11.64 |
3 |
12923 |
买入 |
| 09:37:40 |
11.64 |
22 |
12945 |
卖出 |
| 09:37:43 |
11.64 |
10 |
12955 |
卖出 |
| 09:37:49 |
11.64 |
17 |
12972 |
买入 |
| 09:37:52 |
11.64 |
20 |
12992 |
买入 |
| 09:37:55 |
11.64 |
6 |
12998 |
买入 |
| 09:38:01 |
11.64 |
6 |
13004 |
卖出 |
| 09:38:04 |
11.63 |
55 |
13059 |
卖出 |
| 09:38:07 |
11.64 |
77 |
13136 |
买入 |
| 09:38:10 |
11.63 |
52 |
13188 |
卖出 |
| 09:38:13 |
11.63 |
294 |
13482 |
卖出 |
| 09:38:16 |
11.62 |
48 |
13530 |
卖出 |
| 09:38:19 |
11.62 |
44 |
13574 |
卖出 |
| 09:38:22 |
11.62 |
67 |
13641 |
卖出 |
| 09:38:25 |
11.62 |
26 |
13667 |
卖出 |
| 09:38:31 |
11.61 |
11 |
13678 |
卖出 |
| 09:38:34 |
11.62 |
22 |
13700 |
买入 |
| 09:38:37 |
11.61 |
66 |
13766 |
卖出 |
| 09:38:40 |
11.61 |
3 |
13769 |
卖出 |
| 09:38:43 |
11.6 |
318 |
14087 |
卖出 |
| 09:38:46 |
11.6 |
73 |
14160 |
卖出 |
| 09:38:49 |
11.6 |
75 |
14235 |
卖出 |
| 09:38:52 |
11.6 |
2 |
14237 |
卖出 |
| 09:38:55 |
11.6 |
176 |
14413 |
卖出 |
| 09:38:58 |
11.6 |
24 |
14437 |
买入 |
| 09:39:01 |
11.6 |
72 |
14509 |
买入 |
| 09:39:04 |
11.59 |
48 |
14557 |
卖出 |
| 09:39:07 |
11.6 |
31 |
14588 |
买入 |
| 09:39:10 |
11.59 |
33 |
14621 |
卖出 |
| 09:39:13 |
11.6 |
228 |
14849 |
买入 |
| 09:39:16 |
11.59 |
69 |
14918 |
买入 |
| 09:39:19 |
11.59 |
2 |
14920 |
卖出 |
| 09:39:22 |
11.6 |
42 |
14962 |
买入 |
| 09:39:28 |
11.6 |
3 |
14965 |
买入 |
| 09:39:31 |
11.6 |
22 |
14987 |
买入 |
| 09:39:34 |
11.61 |
162 |
15149 |
买入 |
| 09:39:37 |
11.59 |
201 |
15350 |
卖出 |
| 09:39:40 |
11.6 |
54 |
15404 |
买入 |
| 09:39:43 |
11.6 |
35 |
15439 |
卖出 |
| 09:39:46 |
11.61 |
12 |
15451 |
买入 |
| 09:39:52 |
11.6 |
40 |
15491 |
卖出 |
| 09:39:55 |
11.6 |
59 |
15550 |
卖出 |
| 09:40:01 |
11.59 |
21 |
15571 |
卖出 |
| 09:40:04 |
11.58 |
79 |
15650 |
卖出 |
| 09:40:07 |
11.59 |
14 |
15664 |
买入 |
| 09:40:10 |
11.6 |
21 |
15685 |
买入 |
| 09:40:16 |
11.59 |
137 |
15822 |
卖出 |
| 09:40:19 |
11.6 |
1 |
15823 |
买入 |
| 09:40:22 |
11.59 |
21 |
15844 |
卖出 |
| 09:40:25 |
11.59 |
9 |
15853 |
卖出 |
| 09:40:28 |
11.59 |
1 |
15854 |
卖出 |
| 09:40:31 |
11.59 |
153 |
16007 |
卖出 |
| 09:40:34 |
11.59 |
30 |
16037 |
买入 |
| 09:40:37 |
11.59 |
15 |
16052 |
买入 |
| 09:40:40 |
11.59 |
38 |
16090 |
买入 |
| 09:40:43 |
11.58 |
9 |
16099 |
卖出 |
| 09:40:46 |
11.59 |
8 |
16107 |
买入 |
| 09:40:49 |
11.59 |
7 |
16114 |
买入 |
| 09:40:52 |
11.58 |
40 |
16154 |
卖出 |
| 09:40:55 |
11.58 |
1 |
16155 |
卖出 |
| 09:40:58 |
11.58 |
60 |
16215 |
卖出 |
| 09:41:01 |
11.58 |
136 |
16351 |
卖出 |
| 09:41:04 |
11.6 |
451 |
16802 |
买入 |
| 09:41:07 |
11.61 |
212 |
17014 |
买入 |
| 09:41:10 |
11.6 |
99 |
17113 |
卖出 |
| 09:41:13 |
11.6 |
1 |
17114 |
卖出 |
| 09:41:16 |
11.6 |
2 |
17116 |
卖出 |
| 09:41:19 |
11.61 |
33 |
17149 |
买入 |
| 09:41:22 |
11.6 |
9 |
17158 |
卖出 |
| 09:41:25 |
11.6 |
11 |
17169 |
卖出 |
| 09:41:28 |
11.61 |
8 |
17177 |
买入 |
| 09:41:31 |
11.61 |
10 |
17187 |
买入 |
| 09:41:34 |
11.6 |
1 |
17188 |
卖出 |
| 09:41:37 |
11.6 |
5 |
17193 |
卖出 |
| 09:41:40 |
11.61 |
50 |
17243 |
买入 |
| 09:41:43 |
11.61 |
21 |
17264 |
买入 |
| 09:41:46 |
11.61 |
2 |
17266 |
买入 |
| 09:41:49 |
11.61 |
33 |
17299 |
买入 |
| 09:41:52 |
11.61 |
53 |
17352 |
买入 |
| 09:41:55 |
11.61 |
3 |
17355 |
卖出 |
| 09:41:58 |
11.62 |
13 |
17368 |
买入 |
| 09:42:01 |
11.6 |
8 |
17376 |
卖出 |
| 09:42:04 |
11.61 |
3 |
17379 |
买入 |
| 09:42:07 |
11.6 |
28 |
17407 |
卖出 |
| 09:42:10 |
11.61 |
1 |
17408 |
买入 |
| 09:42:13 |
11.6 |
2 |
17410 |
卖出 |
| 09:42:16 |
11.6 |
10 |
17420 |
卖出 |
| 09:42:19 |
11.6 |
11 |
17431 |
卖出 |
| 09:42:22 |
11.6 |
15 |
17446 |
卖出 |
| 09:42:25 |
11.6 |
1 |
17447 |
卖出 |
| 09:42:28 |
11.6 |
1 |
17448 |
卖出 |
| 09:42:34 |
11.6 |
21 |
17469 |
卖出 |
| 09:42:37 |
11.6 |
125 |
17594 |
卖出 |
| 09:42:40 |
11.61 |
21 |
17615 |
买入 |
| 09:42:43 |
11.61 |
61 |
17676 |
买入 |
| 09:42:46 |
11.59 |
28 |
17704 |
卖出 |
| 09:42:49 |
11.59 |
3 |
17707 |
买入 |
| 09:42:52 |
11.59 |
22 |
17729 |
买入 |
| 09:42:55 |
11.59 |
3 |
17732 |
买入 |
| 09:42:58 |
11.6 |
2 |
17734 |
买入 |
| 09:43:04 |
11.59 |
9 |
17743 |
卖出 |
| 09:43:07 |
11.58 |
28 |
17771 |
卖出 |
| 09:43:10 |
11.59 |
13 |
17784 |
买入 |
| 09:43:13 |
11.59 |
18 |
17802 |
买入 |
| 09:43:16 |
11.58 |
6 |
17808 |
卖出 |
| 09:43:19 |
11.59 |
1 |
17809 |
买入 |
| 09:43:22 |
11.6 |
13 |
17822 |
买入 |
| 09:43:25 |
11.59 |
46 |
17868 |
卖出 |
| 09:43:31 |
11.58 |
1 |
17869 |
卖出 |
| 09:43:34 |
11.58 |
1 |
17870 |
卖出 |
| 09:43:37 |
11.58 |
6 |
17876 |
卖出 |
| 09:43:43 |
11.59 |
11 |
17887 |
卖出 |
| 09:43:46 |
11.59 |
61 |
17948 |
卖出 |
| 09:43:49 |
11.59 |
11 |
17959 |
买入 |
| 09:43:55 |
11.6 |
2 |
17961 |
买入 |
| 09:43:58 |
11.59 |
4 |
17965 |
卖出 |
| 09:44:04 |
11.59 |
1 |
17966 |
卖出 |
| 09:44:07 |
11.59 |
1 |
17967 |
卖出 |
| 09:44:13 |
11.59 |
2 |
17969 |
卖出 |
| 09:44:16 |
11.6 |
44 |
18013 |
买入 |
| 09:44:19 |
11.62 |
128 |
18141 |
买入 |
| 09:44:22 |
11.62 |
22 |
18163 |
买入 |
| 09:44:25 |
11.6 |
1 |
18164 |
卖出 |
| 09:44:28 |
11.63 |
30 |
18194 |
买入 |
| 09:44:31 |
11.63 |
7 |
18201 |
买入 |
| 09:44:34 |
11.63 |
6 |
18207 |
买入 |
| 09:44:37 |
11.64 |
40 |
18247 |
买入 |
| 09:44:40 |
11.64 |
1 |
18248 |
卖出 |
| 09:44:43 |
11.63 |
38 |
18286 |
卖出 |
| 09:44:46 |
11.64 |
2 |
18288 |
买入 |
| 09:44:49 |
11.62 |
6 |
18294 |
卖出 |
| 09:44:52 |
11.64 |
13 |
18307 |
买入 |
| 09:44:55 |
11.64 |
1 |
18308 |
卖出 |
| 09:44:58 |
11.64 |
14 |
18322 |
卖出 |
| 09:45:01 |
11.64 |
7 |
18329 |
卖出 |
| 09:45:04 |
11.64 |
4 |
18333 |
卖出 |
| 09:45:07 |
11.63 |
11 |
18344 |
卖出 |
| 09:45:10 |
11.63 |
61 |
18405 |
卖出 |
| 09:45:13 |
11.63 |
8 |
18413 |
买入 |
| 09:45:22 |
11.64 |
1 |
18414 |
买入 |
| 09:45:25 |
11.64 |
300 |
18714 |
买入 |
| 09:45:28 |
11.64 |
37 |
18751 |
买入 |
| 09:45:31 |
11.62 |
42 |
18793 |
卖出 |
| 09:45:34 |
11.64 |
12 |
18805 |
买入 |
| 09:45:37 |
11.63 |
81 |
18886 |
卖出 |
| 09:45:40 |
11.64 |
30 |
18916 |
买入 |
| 09:45:46 |
11.64 |
3 |
18919 |
买入 |
| 09:45:49 |
11.65 |
20 |
18939 |
买入 |
| 09:45:52 |
11.66 |
2 |
18941 |
买入 |