朗迪集团[603726]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
17.92 |
361 |
361 |
集合竞价 |
| 09:15:07 |
17.19 |
514 |
514 |
集合竞价 |
| 09:16:10 |
16.37 |
35 |
35 |
集合竞价 |
| 09:17:49 |
16.4 |
44 |
44 |
集合竞价 |
| 09:18:46 |
16.41 |
57 |
57 |
集合竞价 |
| 09:19:43 |
16.58 |
137 |
137 |
集合竞价 |
| 09:22:49 |
16.57 |
184 |
184 |
集合竞价 |
| 09:23:40 |
16.58 |
236 |
236 |
集合竞价 |
| 09:23:43 |
16.57 |
238 |
238 |
集合竞价 |
| 09:24:28 |
16.58 |
377 |
377 |
集合竞价 |
| 09:24:40 |
16.56 |
454 |
454 |
集合竞价 |
| 09:24:55 |
16.5 |
508 |
508 |
集合竞价 |
| 09:24:58 |
16.42 |
519 |
519 |
集合竞价 |
| 09:25:06 |
16.42 |
540 |
1059 |
买入 |
| 09:30:01 |
16.42 |
141 |
1200 |
买入 |
| 09:30:04 |
16.42 |
357 |
1557 |
买入 |
| 09:30:07 |
16.42 |
293 |
1850 |
买入 |
| 09:30:10 |
16.4 |
197 |
2047 |
卖出 |
| 09:30:13 |
16.36 |
163 |
2210 |
卖出 |
| 09:30:16 |
16.35 |
170 |
2380 |
卖出 |
| 09:30:19 |
16.35 |
30 |
2410 |
卖出 |
| 09:30:22 |
16.33 |
13 |
2423 |
卖出 |
| 09:30:25 |
16.31 |
25 |
2448 |
卖出 |
| 09:30:28 |
16.28 |
92 |
2540 |
卖出 |
| 09:30:31 |
16.26 |
19 |
2559 |
卖出 |
| 09:30:34 |
16.27 |
19 |
2578 |
买入 |
| 09:30:37 |
16.21 |
111 |
2689 |
卖出 |
| 09:30:40 |
16.31 |
21 |
2710 |
买入 |
| 09:30:43 |
16.21 |
24 |
2734 |
买入 |
| 09:30:46 |
16.26 |
1 |
2735 |
卖出 |
| 09:30:49 |
16.29 |
4 |
2739 |
买入 |
| 09:30:52 |
16.29 |
1 |
2740 |
卖出 |
| 09:30:55 |
16.29 |
18 |
2758 |
卖出 |
| 09:30:58 |
16.28 |
9 |
2767 |
卖出 |
| 09:31:01 |
16.26 |
9 |
2776 |
卖出 |
| 09:31:04 |
16.26 |
48 |
2824 |
卖出 |
| 09:31:07 |
16.28 |
28 |
2852 |
买入 |
| 09:31:10 |
16.28 |
45 |
2897 |
买入 |
| 09:31:13 |
16.26 |
20 |
2917 |
卖出 |
| 09:31:16 |
16.26 |
29 |
2946 |
买入 |
| 09:31:19 |
16.26 |
55 |
3001 |
买入 |
| 09:31:22 |
16.26 |
63 |
3064 |
卖出 |
| 09:31:25 |
16.27 |
31 |
3095 |
买入 |
| 09:31:28 |
16.27 |
8 |
3103 |
卖出 |
| 09:31:31 |
16.27 |
85 |
3188 |
卖出 |
| 09:31:34 |
16.25 |
11 |
3199 |
卖出 |
| 09:31:37 |
16.25 |
17 |
3216 |
买入 |
| 09:31:40 |
16.26 |
7 |
3223 |
买入 |
| 09:31:43 |
16.25 |
10 |
3233 |
卖出 |
| 09:31:46 |
16.28 |
83 |
3316 |
买入 |
| 09:31:49 |
16.29 |
42 |
3358 |
买入 |
| 09:31:52 |
16.3 |
33 |
3391 |
买入 |
| 09:31:55 |
16.3 |
5 |
3396 |
买入 |
| 09:31:58 |
16.27 |
22 |
3418 |
卖出 |
| 09:32:01 |
16.29 |
19 |
3437 |
买入 |
| 09:32:04 |
16.33 |
8 |
3445 |
买入 |
| 09:32:07 |
16.33 |
11 |
3456 |
买入 |
| 09:32:10 |
16.3 |
5 |
3461 |
卖出 |
| 09:32:13 |
16.33 |
14 |
3475 |
买入 |
| 09:32:16 |
16.33 |
8 |
3483 |
卖出 |
| 09:32:19 |
16.33 |
7 |
3490 |
买入 |
| 09:32:22 |
16.33 |
6 |
3496 |
买入 |
| 09:32:25 |
16.33 |
5 |
3501 |
买入 |
| 09:32:31 |
16.33 |
11 |
3512 |
买入 |
| 09:32:34 |
16.33 |
8 |
3520 |
买入 |
| 09:32:37 |
16.3 |
51 |
3571 |
卖出 |
| 09:32:40 |
16.3 |
30 |
3601 |
卖出 |
| 09:32:43 |
16.29 |
6 |
3607 |
卖出 |
| 09:32:46 |
16.3 |
50 |
3657 |
买入 |
| 09:32:49 |
16.3 |
4 |
3661 |
卖出 |
| 09:32:52 |
16.31 |
12 |
3673 |
买入 |
| 09:32:58 |
16.31 |
15 |
3688 |
卖出 |
| 09:33:04 |
16.33 |
17 |
3705 |
买入 |
| 09:33:07 |
16.35 |
55 |
3760 |
买入 |
| 09:33:10 |
16.33 |
55 |
3815 |
卖出 |
| 09:33:13 |
16.33 |
3 |
3818 |
买入 |
| 09:33:16 |
16.31 |
15 |
3833 |
卖出 |
| 09:33:19 |
16.34 |
14 |
3847 |
买入 |
| 09:33:25 |
16.36 |
11 |
3858 |
买入 |
| 09:33:28 |
16.38 |
16 |
3874 |
买入 |
| 09:33:31 |
16.39 |
9 |
3883 |
买入 |
| 09:33:34 |
16.4 |
14 |
3897 |
买入 |
| 09:33:37 |
16.38 |
19 |
3916 |
卖出 |
| 09:33:40 |
16.39 |
39 |
3955 |
买入 |
| 09:33:43 |
16.39 |
11 |
3966 |
买入 |
| 09:33:46 |
16.4 |
22 |
3988 |
买入 |
| 09:33:52 |
16.42 |
6 |
3994 |
买入 |
| 09:33:55 |
16.42 |
55 |
4049 |
买入 |
| 09:34:01 |
16.41 |
11 |
4060 |
卖出 |
| 09:34:04 |
16.41 |
1 |
4061 |
卖出 |
| 09:34:07 |
16.45 |
9 |
4070 |
买入 |
| 09:34:10 |
16.45 |
2 |
4072 |
买入 |
| 09:34:13 |
16.45 |
1 |
4073 |
买入 |
| 09:34:16 |
16.45 |
12 |
4085 |
买入 |
| 09:34:19 |
16.45 |
6 |
4091 |
买入 |
| 09:34:22 |
16.45 |
10 |
4101 |
买入 |
| 09:34:25 |
16.42 |
5 |
4106 |
卖出 |
| 09:34:31 |
16.45 |
9 |
4115 |
买入 |
| 09:34:34 |
16.45 |
4 |
4119 |
买入 |
| 09:34:37 |
16.45 |
7 |
4126 |
卖出 |
| 09:34:40 |
16.46 |
14 |
4140 |
买入 |
| 09:34:43 |
16.45 |
5 |
4145 |
卖出 |
| 09:34:46 |
16.43 |
77 |
4222 |
卖出 |
| 09:34:49 |
16.45 |
8 |
4230 |
买入 |
| 09:34:52 |
16.43 |
13 |
4243 |
卖出 |
| 09:34:55 |
16.45 |
27 |
4270 |
买入 |
| 09:34:58 |
16.45 |
10 |
4280 |
买入 |
| 09:35:01 |
16.45 |
40 |
4320 |
买入 |
| 09:35:04 |
16.45 |
6 |
4326 |
卖出 |
| 09:35:07 |
16.45 |
6 |
4332 |
卖出 |
| 09:35:10 |
16.44 |
51 |
4383 |
卖出 |
| 09:35:13 |
16.43 |
1 |
4384 |
卖出 |
| 09:35:16 |
16.42 |
51 |
4435 |
卖出 |
| 09:35:19 |
16.42 |
1 |
4436 |
卖出 |
| 09:35:22 |
16.41 |
8 |
4444 |
卖出 |
| 09:35:25 |
16.4 |
36 |
4480 |
卖出 |
| 09:35:28 |
16.42 |
24 |
4504 |
买入 |
| 09:35:31 |
16.42 |
20 |
4524 |
卖出 |
| 09:35:34 |
16.4 |
10 |
4534 |
买入 |
| 09:35:37 |
16.4 |
25 |
4559 |
买入 |
| 09:35:43 |
16.41 |
7 |
4566 |
卖出 |
| 09:35:46 |
16.42 |
10 |
4576 |
买入 |
| 09:35:49 |
16.42 |
19 |
4595 |
买入 |
| 09:35:52 |
16.42 |
3 |
4598 |
买入 |
| 09:35:55 |
16.43 |
4 |
4602 |
买入 |
| 09:35:58 |
16.4 |
18 |
4620 |
卖出 |
| 09:36:01 |
16.42 |
9 |
4629 |
买入 |
| 09:36:04 |
16.39 |
6 |
4635 |
卖出 |
| 09:36:07 |
16.44 |
31 |
4666 |
买入 |
| 09:36:10 |
16.4 |
100 |
4766 |
卖出 |
| 09:36:13 |
16.4 |
2 |
4768 |
卖出 |
| 09:36:19 |
16.4 |
6 |
4774 |
卖出 |
| 09:36:22 |
16.39 |
13 |
4787 |
卖出 |
| 09:36:25 |
16.42 |
2 |
4789 |
买入 |
| 09:36:28 |
16.44 |
1 |
4790 |
买入 |
| 09:36:31 |
16.44 |
10 |
4800 |
卖出 |
| 09:36:34 |
16.42 |
33 |
4833 |
卖出 |
| 09:36:37 |
16.49 |
68 |
4901 |
买入 |
| 09:36:40 |
16.49 |
24 |
4925 |
买入 |
| 09:36:43 |
16.48 |
5 |
4930 |
卖出 |
| 09:36:46 |
16.46 |
16 |
4946 |
卖出 |
| 09:36:49 |
16.48 |
10 |
4956 |
买入 |
| 09:36:52 |
16.48 |
10 |
4966 |
买入 |
| 09:37:01 |
16.48 |
46 |
5012 |
买入 |
| 09:37:04 |
16.48 |
10 |
5022 |
买入 |
| 09:37:07 |
16.48 |
12 |
5034 |
买入 |
| 09:37:10 |
16.47 |
14 |
5048 |
卖出 |
| 09:37:13 |
16.45 |
4 |
5052 |
卖出 |
| 09:37:16 |
16.48 |
10 |
5062 |
买入 |
| 09:37:19 |
16.48 |
21 |
5083 |
买入 |
| 09:37:22 |
16.48 |
15 |
5098 |
买入 |
| 09:37:25 |
16.48 |
41 |
5139 |
买入 |
| 09:37:28 |
16.47 |
4 |
5143 |
卖出 |
| 09:37:31 |
16.49 |
55 |
5198 |
买入 |
| 09:37:34 |
16.48 |
4 |
5202 |
卖出 |
| 09:37:37 |
16.48 |
10 |
5212 |
买入 |
| 09:37:40 |
16.48 |
9 |
5221 |
买入 |
| 09:37:43 |
16.49 |
14 |
5235 |
买入 |
| 09:37:46 |
16.49 |
5 |
5240 |
买入 |
| 09:37:49 |
16.49 |
201 |
5441 |
买入 |
| 09:37:52 |
16.5 |
131 |
5572 |
买入 |
| 09:37:55 |
16.53 |
37 |
5609 |
买入 |
| 09:37:58 |
16.5 |
3 |
5612 |
卖出 |
| 09:38:04 |
16.51 |
10 |
5622 |
卖出 |
| 09:38:07 |
16.51 |
49 |
5671 |
卖出 |
| 09:38:10 |
16.5 |
3 |
5674 |
卖出 |
| 09:38:13 |
16.49 |
19 |
5693 |
卖出 |
| 09:38:16 |
16.47 |
50 |
5743 |
卖出 |
| 09:38:19 |
16.47 |
21 |
5764 |
卖出 |
| 09:38:22 |
16.47 |
2 |
5766 |
买入 |
| 09:38:25 |
16.46 |
27 |
5793 |
买入 |
| 09:38:28 |
16.45 |
6 |
5799 |
卖出 |
| 09:38:31 |
16.45 |
15 |
5814 |
卖出 |
| 09:38:34 |
16.46 |
2 |
5816 |
买入 |
| 09:38:37 |
16.45 |
6 |
5822 |
卖出 |
| 09:38:43 |
16.46 |
22 |
5844 |
买入 |
| 09:38:46 |
16.46 |
19 |
5863 |
买入 |
| 09:38:49 |
16.46 |
10 |
5873 |
卖出 |
| 09:38:52 |
16.46 |
33 |
5906 |
卖出 |
| 09:38:55 |
16.45 |
10 |
5916 |
卖出 |
| 09:38:58 |
16.46 |
4 |
5920 |
买入 |
| 09:39:01 |
16.45 |
14 |
5934 |
卖出 |
| 09:39:04 |
16.45 |
19 |
5953 |
卖出 |
| 09:39:07 |
16.45 |
14 |
5967 |
卖出 |
| 09:39:10 |
16.46 |
17 |
5984 |
买入 |
| 09:39:13 |
16.45 |
28 |
6012 |
卖出 |
| 09:39:16 |
16.45 |
22 |
6034 |
卖出 |
| 09:39:19 |
16.45 |
44 |
6078 |
卖出 |
| 09:39:22 |
16.41 |
4 |
6082 |
卖出 |
| 09:39:28 |
16.42 |
6 |
6088 |
买入 |
| 09:39:31 |
16.46 |
34 |
6122 |
买入 |
| 09:39:37 |
16.44 |
6 |
6128 |
卖出 |
| 09:39:40 |
16.45 |
3 |
6131 |
买入 |
| 09:39:43 |
16.43 |
13 |
6144 |
卖出 |
| 09:39:46 |
16.43 |
6 |
6150 |
买入 |
| 09:39:49 |
16.46 |
101 |
6251 |
买入 |
| 09:39:52 |
16.47 |
16 |
6267 |
买入 |
| 09:39:55 |
16.47 |
1 |
6268 |
买入 |
| 09:39:58 |
16.46 |
20 |
6288 |
卖出 |
| 09:40:07 |
16.46 |
1 |
6289 |
卖出 |
| 09:40:10 |
16.47 |
15 |
6304 |
买入 |
| 09:40:13 |
16.46 |
23 |
6327 |
卖出 |
| 09:40:16 |
16.47 |
41 |
6368 |
买入 |
| 09:40:19 |
16.47 |
1 |
6369 |
卖出 |
| 09:40:25 |
16.47 |
36 |
6405 |
卖出 |
| 09:40:28 |
16.46 |
1 |
6406 |
卖出 |
| 09:40:31 |
16.46 |
1 |
6407 |
卖出 |
| 09:40:34 |
16.47 |
2 |
6409 |
买入 |
| 09:40:40 |
16.46 |
5 |
6414 |
卖出 |
| 09:40:43 |
16.45 |
27 |
6441 |
卖出 |
| 09:40:46 |
16.42 |
37 |
6478 |
卖出 |
| 09:40:52 |
16.41 |
3 |
6481 |
卖出 |
| 09:40:55 |
16.41 |
1 |
6482 |
卖出 |
| 09:40:58 |
16.41 |
10 |
6492 |
卖出 |
| 09:41:01 |
16.41 |
5 |
6497 |
卖出 |
| 09:41:04 |
16.42 |
8 |
6505 |
买入 |
| 09:41:07 |
16.42 |
45 |
6550 |
买入 |
| 09:41:10 |
16.42 |
4 |
6554 |
买入 |
| 09:41:13 |
16.43 |
11 |
6565 |
买入 |
| 09:41:16 |
16.43 |
5 |
6570 |
买入 |
| 09:41:19 |
16.43 |
21 |
6591 |
买入 |
| 09:41:22 |
16.43 |
22 |
6613 |
买入 |
| 09:41:25 |
16.42 |
36 |
6649 |
卖出 |
| 09:41:28 |
16.42 |
17 |
6666 |
卖出 |
| 09:41:34 |
16.45 |
2 |
6668 |
买入 |
| 09:41:37 |
16.46 |
6 |
6674 |
买入 |
| 09:41:40 |
16.45 |
18 |
6692 |
卖出 |
| 09:41:43 |
16.47 |
4 |
6696 |
买入 |
| 09:41:46 |
16.47 |
2 |
6698 |
买入 |
| 09:41:49 |
16.47 |
1 |
6699 |
买入 |
| 09:41:55 |
16.47 |
1 |
6700 |
买入 |
| 09:41:58 |
16.48 |
10 |
6710 |
买入 |
| 09:42:01 |
16.47 |
8 |
6718 |
卖出 |
| 09:42:04 |
16.44 |
10 |
6728 |
卖出 |
| 09:42:13 |
16.43 |
115 |
6843 |
卖出 |
| 09:42:16 |
16.42 |
93 |
6936 |
卖出 |
| 09:42:19 |
16.42 |
4 |
6940 |
卖出 |
| 09:42:25 |
16.41 |
38 |
6978 |
卖出 |
| 09:42:34 |
16.4 |
67 |
7045 |
卖出 |
| 09:42:37 |
16.39 |
12 |
7057 |
卖出 |
| 09:42:43 |
16.4 |
22 |
7079 |
买入 |
| 09:42:46 |
16.4 |
23 |
7102 |
买入 |
| 09:42:49 |
16.4 |
16 |
7118 |
买入 |
| 09:42:52 |
16.35 |
53 |
7171 |
卖出 |
| 09:42:55 |
16.4 |
20 |
7191 |
买入 |
| 09:42:58 |
16.38 |
1 |
7192 |
卖出 |
| 09:43:01 |
16.37 |
14 |
7206 |
卖出 |
| 09:43:04 |
16.37 |
30 |
7236 |
买入 |
| 09:43:07 |
16.36 |
2 |
7238 |
卖出 |
| 09:43:10 |
16.36 |
11 |
7249 |
卖出 |
| 09:43:22 |
16.38 |
12 |
7261 |
买入 |
| 09:43:25 |
16.38 |
7 |
7268 |
卖出 |
| 09:43:28 |
16.37 |
18 |
7286 |
卖出 |
| 09:43:31 |
16.37 |
7 |
7293 |
卖出 |
| 09:43:34 |
16.37 |
16 |
7309 |
卖出 |
| 09:43:37 |
16.37 |
20 |
7329 |
卖出 |
| 09:43:40 |
16.37 |
12 |
7341 |
卖出 |
| 09:43:43 |
16.37 |
8 |
7349 |
买入 |
| 09:43:46 |
16.37 |
2 |
7351 |
买入 |
| 09:43:49 |
16.36 |
43 |
7394 |
卖出 |
| 09:43:52 |
16.37 |
8 |
7402 |
卖出 |
| 09:43:55 |
16.38 |
13 |
7415 |
买入 |
| 09:43:58 |
16.37 |
40 |
7455 |
卖出 |
| 09:44:01 |
16.39 |
15 |
7470 |
买入 |
| 09:44:04 |
16.38 |
10 |
7480 |
卖出 |
| 09:44:07 |
16.4 |
2 |
7482 |
买入 |
| 09:44:10 |
16.4 |
5 |
7487 |
买入 |
| 09:44:13 |
16.41 |
29 |
7516 |
买入 |
| 09:44:22 |
16.4 |
1 |
7517 |
卖出 |
| 09:44:25 |
16.4 |
12 |
7529 |
卖出 |
| 09:44:28 |
16.41 |
2 |
7531 |
买入 |
| 09:44:34 |
16.41 |
10 |
7541 |
买入 |
| 09:44:43 |
16.4 |
2 |
7543 |
卖出 |
| 09:44:49 |
16.39 |
7 |
7550 |
卖出 |
| 09:44:58 |
16.38 |
20 |
7570 |
卖出 |
| 09:45:04 |
16.36 |
13 |
7583 |
卖出 |
| 09:45:07 |
16.36 |
50 |
7633 |
卖出 |
| 09:45:10 |
16.36 |
7 |
7640 |
卖出 |
| 09:45:13 |
16.35 |
104 |
7744 |
卖出 |
| 09:45:16 |
16.33 |
28 |
7772 |
卖出 |
| 09:45:19 |
16.35 |
36 |
7808 |
买入 |
| 09:45:22 |
16.33 |
2 |
7810 |
卖出 |
| 09:45:25 |
16.33 |
2 |
7812 |
买入 |
| 09:45:28 |
16.27 |
7 |
7819 |
卖出 |
| 09:45:34 |
16.27 |
6 |
7825 |
卖出 |
| 09:45:40 |
16.31 |
19 |
7844 |
买入 |
| 09:45:46 |
16.27 |
5 |
7849 |
卖出 |
| 09:45:49 |
16.27 |
16 |
7865 |
卖出 |
| 09:45:52 |
16.29 |
5 |
7870 |
买入 |
| 09:45:55 |
16.27 |
29 |
7899 |
卖出 |
| 09:45:58 |
16.27 |
12 |
7911 |
买入 |
| 09:46:01 |
16.22 |
87 |
7998 |
卖出 |
| 09:46:04 |
16.24 |
31 |
8029 |
买入 |
| 09:46:07 |
16.24 |
15 |
8044 |
买入 |
| 09:46:10 |
16.23 |
8 |
8052 |
卖出 |
| 09:46:13 |
16.24 |
14 |
8066 |
买入 |
| 09:46:16 |
16.24 |
41 |
8107 |
买入 |
| 09:46:19 |
16.24 |
146 |
8253 |
买入 |
| 09:46:22 |
16.24 |
83 |
8336 |
买入 |
| 09:46:25 |
16.25 |
36 |
8372 |
买入 |