洛凯股份[603829]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
11.51 |
1 |
1 |
集合竞价 |
| 09:24:07 |
11.48 |
18 |
18 |
集合竞价 |
| 09:25:02 |
11.48 |
21 |
39 |
买入 |
| 09:30:07 |
11.48 |
20 |
59 |
买入 |
| 09:30:10 |
11.5 |
5 |
64 |
买入 |
| 09:30:13 |
11.5 |
5 |
69 |
卖出 |
| 09:30:16 |
11.48 |
5 |
74 |
卖出 |
| 09:30:19 |
11.5 |
2 |
76 |
卖出 |
| 09:30:34 |
11.49 |
1 |
77 |
卖出 |
| 09:30:37 |
11.49 |
1 |
78 |
卖出 |
| 09:30:40 |
11.49 |
2 |
80 |
卖出 |
| 09:30:46 |
11.49 |
8 |
88 |
买入 |
| 09:30:49 |
11.49 |
14 |
102 |
买入 |
| 09:30:55 |
11.48 |
16 |
118 |
卖出 |
| 09:30:58 |
11.49 |
47 |
165 |
买入 |
| 09:31:01 |
11.49 |
2 |
167 |
卖出 |
| 09:31:04 |
11.53 |
4 |
171 |
买入 |
| 09:31:07 |
11.49 |
4 |
175 |
卖出 |
| 09:31:10 |
11.49 |
3 |
178 |
卖出 |
| 09:31:13 |
11.53 |
9 |
187 |
买入 |
| 09:31:16 |
11.49 |
2 |
189 |
卖出 |
| 09:31:19 |
11.49 |
4 |
193 |
卖出 |
| 09:31:22 |
11.53 |
1 |
194 |
买入 |
| 09:31:25 |
11.49 |
1 |
195 |
卖出 |
| 09:31:28 |
11.49 |
1 |
196 |
卖出 |
| 09:31:31 |
11.49 |
4 |
200 |
卖出 |
| 09:31:34 |
11.49 |
35 |
235 |
卖出 |
| 09:31:40 |
11.49 |
8 |
243 |
买入 |
| 09:31:46 |
11.48 |
1 |
244 |
卖出 |
| 09:31:49 |
11.49 |
15 |
259 |
买入 |
| 09:31:52 |
11.52 |
5 |
264 |
买入 |
| 09:32:01 |
11.52 |
2 |
266 |
买入 |
| 09:32:04 |
11.52 |
1 |
267 |
买入 |
| 09:32:07 |
11.53 |
20 |
287 |
买入 |
| 09:32:10 |
11.53 |
64 |
351 |
买入 |
| 09:32:13 |
11.54 |
26 |
377 |
买入 |
| 09:32:16 |
11.55 |
16 |
393 |
买入 |
| 09:32:19 |
11.55 |
22 |
415 |
买入 |
| 09:32:22 |
11.57 |
2 |
417 |
买入 |
| 09:32:25 |
11.57 |
1 |
418 |
买入 |
| 09:32:28 |
11.55 |
25 |
443 |
卖出 |
| 09:32:31 |
11.54 |
3 |
446 |
卖出 |
| 09:32:40 |
11.54 |
8 |
454 |
卖出 |
| 09:32:43 |
11.55 |
8 |
462 |
买入 |
| 09:32:52 |
11.55 |
1 |
463 |
买入 |
| 09:33:01 |
11.55 |
34 |
497 |
买入 |
| 09:33:04 |
11.55 |
25 |
522 |
卖出 |
| 09:33:07 |
11.55 |
27 |
549 |
卖出 |
| 09:33:10 |
11.57 |
50 |
599 |
买入 |
| 09:33:13 |
11.57 |
4 |
603 |
买入 |
| 09:33:16 |
11.57 |
2 |
605 |
买入 |
| 09:33:22 |
11.57 |
4 |
609 |
买入 |
| 09:33:25 |
11.58 |
25 |
634 |
买入 |
| 09:33:28 |
11.59 |
10 |
644 |
买入 |
| 09:33:37 |
11.58 |
1 |
645 |
买入 |
| 09:33:43 |
11.59 |
4 |
649 |
买入 |
| 09:33:46 |
11.57 |
18 |
667 |
卖出 |
| 09:33:49 |
11.58 |
1 |
668 |
买入 |
| 09:33:52 |
11.56 |
44 |
712 |
卖出 |
| 09:33:55 |
11.56 |
24 |
736 |
卖出 |
| 09:33:58 |
11.56 |
4 |
740 |
卖出 |
| 09:34:04 |
11.56 |
66 |
806 |
卖出 |
| 09:34:07 |
11.54 |
73 |
879 |
卖出 |
| 09:34:10 |
11.56 |
49 |
928 |
买入 |
| 09:34:13 |
11.53 |
3 |
931 |
卖出 |
| 09:34:16 |
11.56 |
1 |
932 |
买入 |
| 09:34:28 |
11.53 |
81 |
1013 |
卖出 |
| 09:34:31 |
11.53 |
23 |
1036 |
买入 |
| 09:34:34 |
11.53 |
4 |
1040 |
买入 |
| 09:34:37 |
11.53 |
108 |
1148 |
买入 |
| 09:34:40 |
11.56 |
7 |
1155 |
买入 |
| 09:34:43 |
11.56 |
2 |
1157 |
买入 |
| 09:34:49 |
11.56 |
1 |
1158 |
买入 |
| 09:35:01 |
11.56 |
5 |
1163 |
买入 |
| 09:35:04 |
11.52 |
72 |
1235 |
卖出 |
| 09:35:07 |
11.5 |
28 |
1263 |
卖出 |
| 09:35:10 |
11.51 |
3 |
1266 |
卖出 |
| 09:35:19 |
11.56 |
2 |
1268 |
买入 |
| 09:35:22 |
11.53 |
2 |
1270 |
卖出 |
| 09:35:25 |
11.55 |
2 |
1272 |
买入 |
| 09:35:37 |
11.54 |
1 |
1273 |
买入 |
| 09:35:55 |
11.51 |
9 |
1282 |
卖出 |
| 09:35:58 |
11.56 |
1 |
1283 |
买入 |
| 09:36:04 |
11.52 |
17 |
1300 |
卖出 |
| 09:36:07 |
11.55 |
17 |
1317 |
买入 |
| 09:36:13 |
11.56 |
8 |
1325 |
买入 |
| 09:36:16 |
11.56 |
17 |
1342 |
买入 |
| 09:36:19 |
11.56 |
28 |
1370 |
买入 |
| 09:36:22 |
11.56 |
1 |
1371 |
买入 |
| 09:36:25 |
11.56 |
27 |
1398 |
买入 |
| 09:36:28 |
11.57 |
1 |
1399 |
买入 |
| 09:36:31 |
11.59 |
85 |
1484 |
买入 |
| 09:36:34 |
11.62 |
21 |
1505 |
买入 |
| 09:36:37 |
11.58 |
4 |
1509 |
卖出 |
| 09:36:43 |
11.62 |
6 |
1515 |
买入 |
| 09:36:49 |
11.62 |
40 |
1555 |
买入 |
| 09:36:52 |
11.65 |
4 |
1559 |
买入 |
| 09:36:58 |
11.6 |
1 |
1560 |
卖出 |
| 09:37:01 |
11.6 |
3 |
1563 |
买入 |
| 09:37:07 |
11.6 |
11 |
1574 |
买入 |
| 09:37:10 |
11.6 |
6 |
1580 |
买入 |
| 09:37:13 |
11.59 |
24 |
1604 |
卖出 |
| 09:37:16 |
11.59 |
4 |
1608 |
买入 |
| 09:37:19 |
11.62 |
23 |
1631 |
买入 |
| 09:37:22 |
11.61 |
1 |
1632 |
买入 |
| 09:37:28 |
11.61 |
3 |
1635 |
买入 |
| 09:37:31 |
11.6 |
3 |
1638 |
卖出 |
| 09:37:34 |
11.61 |
5 |
1643 |
买入 |
| 09:37:43 |
11.6 |
5 |
1648 |
买入 |
| 09:37:46 |
11.6 |
5 |
1653 |
买入 |
| 09:37:49 |
11.6 |
2 |
1655 |
买入 |
| 09:37:55 |
11.59 |
8 |
1663 |
卖出 |
| 09:37:58 |
11.59 |
1 |
1664 |
买入 |
| 09:38:01 |
11.59 |
11 |
1675 |
买入 |
| 09:38:04 |
11.6 |
1 |
1676 |
买入 |
| 09:38:07 |
11.6 |
3 |
1679 |
买入 |
| 09:38:10 |
11.6 |
31 |
1710 |
买入 |
| 09:38:13 |
11.6 |
8 |
1718 |
买入 |
| 09:38:19 |
11.6 |
5 |
1723 |
买入 |
| 09:38:22 |
11.6 |
1 |
1724 |
买入 |
| 09:38:25 |
11.6 |
4 |
1728 |
买入 |
| 09:38:28 |
11.6 |
3 |
1731 |
卖出 |
| 09:38:31 |
11.61 |
4 |
1735 |
买入 |
| 09:38:37 |
11.6 |
1 |
1736 |
卖出 |
| 09:38:40 |
11.63 |
27 |
1763 |
买入 |
| 09:38:49 |
11.62 |
8 |
1771 |
卖出 |
| 09:38:52 |
11.62 |
1 |
1772 |
买入 |
| 09:38:55 |
11.61 |
1 |
1773 |
卖出 |
| 09:38:58 |
11.6 |
1 |
1774 |
卖出 |
| 09:39:01 |
11.59 |
1 |
1775 |
卖出 |
| 09:39:10 |
11.61 |
1 |
1776 |
买入 |
| 09:39:22 |
11.62 |
30 |
1806 |
买入 |
| 09:39:28 |
11.62 |
3 |
1809 |
买入 |
| 09:39:31 |
11.6 |
2 |
1811 |
卖出 |
| 09:39:40 |
11.6 |
11 |
1822 |
买入 |
| 09:39:46 |
11.59 |
29 |
1851 |
卖出 |
| 09:39:49 |
11.59 |
1 |
1852 |
买入 |
| 09:39:58 |
11.58 |
9 |
1861 |
卖出 |
| 09:40:01 |
11.59 |
10 |
1871 |
买入 |
| 09:40:07 |
11.58 |
2 |
1873 |
卖出 |
| 09:40:10 |
11.58 |
15 |
1888 |
卖出 |
| 09:40:13 |
11.58 |
16 |
1904 |
卖出 |
| 09:40:19 |
11.55 |
1 |
1905 |
卖出 |
| 09:40:34 |
11.56 |
6 |
1911 |
卖出 |
| 09:40:37 |
11.56 |
6 |
1917 |
卖出 |
| 09:40:40 |
11.58 |
1 |
1918 |
买入 |
| 09:40:49 |
11.56 |
7 |
1925 |
卖出 |
| 09:40:52 |
11.56 |
2 |
1927 |
卖出 |
| 09:40:55 |
11.56 |
4 |
1931 |
买入 |
| 09:40:58 |
11.56 |
2 |
1933 |
买入 |
| 09:41:01 |
11.55 |
60 |
1993 |
卖出 |
| 09:41:04 |
11.56 |
7 |
2000 |
买入 |
| 09:41:07 |
11.56 |
3 |
2003 |
买入 |
| 09:41:10 |
11.56 |
3 |
2006 |
卖出 |
| 09:41:13 |
11.58 |
26 |
2032 |
买入 |
| 09:41:16 |
11.58 |
1 |
2033 |
买入 |
| 09:41:25 |
11.58 |
1 |
2034 |
买入 |
| 09:41:34 |
11.58 |
2 |
2036 |
买入 |
| 09:41:37 |
11.57 |
1 |
2037 |
卖出 |
| 09:41:40 |
11.58 |
20 |
2057 |
买入 |
| 09:42:01 |
11.59 |
25 |
2082 |
买入 |
| 09:42:25 |
11.6 |
87 |
2169 |
买入 |
| 09:42:40 |
11.59 |
1 |
2170 |
买入 |
| 09:42:43 |
11.59 |
1 |
2171 |
买入 |
| 09:42:52 |
11.59 |
3 |
2174 |
买入 |
| 09:42:55 |
11.59 |
3 |
2177 |
卖出 |
| 09:43:01 |
11.58 |
2 |
2179 |
卖出 |
| 09:43:04 |
11.58 |
2 |
2181 |
卖出 |
| 09:43:19 |
11.58 |
1 |
2182 |
卖出 |
| 09:43:40 |
11.58 |
3 |
2185 |
卖出 |
| 09:44:01 |
11.57 |
30 |
2215 |
卖出 |
| 09:44:04 |
11.58 |
1 |
2216 |
买入 |
| 09:44:10 |
11.58 |
1 |
2217 |
买入 |
| 09:44:13 |
11.59 |
10 |
2227 |
买入 |
| 09:44:19 |
11.6 |
4 |
2231 |
买入 |
| 09:44:22 |
11.62 |
36 |
2267 |
买入 |
| 09:44:25 |
11.64 |
79 |
2346 |
买入 |
| 09:44:34 |
11.63 |
1 |
2347 |
卖出 |
| 09:44:37 |
11.63 |
7 |
2354 |
卖出 |
| 09:44:49 |
11.62 |
8 |
2362 |
卖出 |
| 09:44:52 |
11.63 |
6 |
2368 |
买入 |
| 09:45:25 |
11.62 |
1 |
2369 |
卖出 |
| 09:45:28 |
11.61 |
11 |
2380 |
卖出 |
| 09:45:49 |
11.62 |
6 |
2386 |
买入 |
| 09:45:52 |
11.61 |
3 |
2389 |
卖出 |
| 09:46:01 |
11.62 |
1 |
2390 |
买入 |
| 09:46:19 |
11.61 |
9 |
2399 |
卖出 |
| 09:46:25 |
11.6 |
1 |
2400 |
买入 |
| 09:46:31 |
11.6 |
1 |
2401 |
卖出 |
| 09:46:34 |
11.61 |
7 |
2408 |
买入 |
| 09:46:37 |
11.58 |
164 |
2572 |
卖出 |
| 09:46:40 |
11.64 |
111 |
2683 |
买入 |
| 09:46:43 |
11.63 |
2 |
2685 |
买入 |
| 09:46:55 |
11.63 |
5 |
2690 |
买入 |
| 09:47:10 |
11.63 |
6 |
2696 |
买入 |
| 09:47:16 |
11.63 |
1 |
2697 |
买入 |
| 09:47:19 |
11.63 |
6 |
2703 |
买入 |
| 09:47:22 |
11.59 |
3 |
2706 |
卖出 |
| 09:47:34 |
11.6 |
11 |
2717 |
买入 |
| 09:47:37 |
11.6 |
10 |
2727 |
买入 |
| 09:47:43 |
11.6 |
3 |
2730 |
卖出 |
| 09:47:55 |
11.62 |
1 |
2731 |
买入 |
| 09:47:58 |
11.63 |
21 |
2752 |
买入 |
| 09:48:01 |
11.63 |
7 |
2759 |
卖出 |
| 09:48:07 |
11.63 |
1 |
2760 |
买入 |
| 09:48:13 |
11.62 |
8 |
2768 |
卖出 |
| 09:48:16 |
11.63 |
2 |
2770 |
买入 |
| 09:48:22 |
11.63 |
4 |
2774 |
买入 |
| 09:48:25 |
11.63 |
10 |
2784 |
卖出 |
| 09:48:28 |
11.62 |
2 |
2786 |
卖出 |
| 09:48:31 |
11.62 |
2 |
2788 |
卖出 |
| 09:48:40 |
11.63 |
1 |
2789 |
买入 |
| 09:48:43 |
11.63 |
6 |
2795 |
买入 |
| 09:48:52 |
11.63 |
13 |
2808 |
买入 |
| 09:48:58 |
11.63 |
50 |
2858 |
卖出 |
| 09:49:01 |
11.62 |
9 |
2867 |
卖出 |
| 09:49:04 |
11.62 |
7 |
2874 |
卖出 |
| 09:49:07 |
11.62 |
1 |
2875 |
卖出 |
| 09:49:10 |
11.61 |
2 |
2877 |
卖出 |
| 09:49:13 |
11.59 |
32 |
2909 |
卖出 |
| 09:49:16 |
11.61 |
6 |
2915 |
买入 |
| 09:49:25 |
11.61 |
6 |
2921 |
买入 |
| 09:49:28 |
11.61 |
1 |
2922 |
买入 |
| 09:49:34 |
11.61 |
2 |
2924 |
买入 |
| 09:49:43 |
11.61 |
4 |
2928 |
买入 |
| 09:50:01 |
11.61 |
1 |
2929 |
买入 |
| 09:50:07 |
11.59 |
3 |
2932 |
卖出 |
| 09:50:34 |
11.6 |
4 |
2936 |
买入 |
| 09:50:37 |
11.6 |
8 |
2944 |
卖出 |
| 09:50:40 |
11.6 |
40 |
2984 |
买入 |
| 09:51:07 |
11.59 |
13 |
2997 |
卖出 |
| 09:51:19 |
11.6 |
6 |
3003 |
买入 |
| 09:51:22 |
11.6 |
109 |
3112 |
买入 |
| 09:51:25 |
11.61 |
13 |
3125 |
买入 |
| 09:51:37 |
11.62 |
1 |
3126 |
买入 |
| 09:51:43 |
11.62 |
1 |
3127 |
买入 |
| 09:51:49 |
11.62 |
86 |
3213 |
买入 |
| 09:51:52 |
11.62 |
38 |
3251 |
买入 |
| 09:51:55 |
11.62 |
13 |
3264 |
买入 |
| 09:52:01 |
11.62 |
1 |
3265 |
买入 |
| 09:52:04 |
11.62 |
3 |
3268 |
买入 |
| 09:52:07 |
11.63 |
49 |
3317 |
买入 |
| 09:52:10 |
11.63 |
10 |
3327 |
买入 |
| 09:52:22 |
11.62 |
1 |
3328 |
卖出 |
| 09:52:25 |
11.62 |
2 |
3330 |
卖出 |
| 09:52:28 |
11.62 |
1 |
3331 |
卖出 |
| 09:52:34 |
11.63 |
5 |
3336 |
买入 |
| 09:52:37 |
11.62 |
4 |
3340 |
卖出 |
| 09:52:46 |
11.62 |
5 |
3345 |
卖出 |
| 09:52:49 |
11.62 |
12 |
3357 |
卖出 |
| 09:53:04 |
11.61 |
5 |
3362 |
卖出 |
| 09:53:13 |
11.6 |
2 |
3364 |
卖出 |
| 09:53:31 |
11.6 |
5 |
3369 |
卖出 |
| 09:53:34 |
11.61 |
1 |
3370 |
买入 |
| 09:53:40 |
11.6 |
63 |
3433 |
卖出 |
| 09:53:43 |
11.6 |
8 |
3441 |
买入 |
| 09:53:46 |
11.6 |
4 |
3445 |
买入 |
| 09:53:52 |
11.59 |
30 |
3475 |
卖出 |
| 09:54:01 |
11.6 |
1 |
3476 |
买入 |
| 09:54:13 |
11.6 |
2 |
3478 |
买入 |
| 09:54:22 |
11.6 |
1 |
3479 |
买入 |
| 09:54:25 |
11.6 |
22 |
3501 |
买入 |
| 09:54:34 |
11.6 |
2 |
3503 |
买入 |
| 09:54:37 |
11.6 |
1 |
3504 |
卖出 |
| 09:54:40 |
11.59 |
38 |
3542 |
卖出 |
| 09:54:43 |
11.59 |
81 |
3623 |
买入 |
| 09:55:07 |
11.62 |
13 |
3636 |
买入 |
| 09:55:19 |
11.62 |
1 |
3637 |
买入 |
| 09:55:34 |
11.6 |
3 |
3640 |
卖出 |
| 09:55:43 |
11.62 |
325 |
3965 |
买入 |
| 09:56:01 |
11.6 |
1 |
3966 |
卖出 |
| 09:56:07 |
11.6 |
2 |
3968 |
买入 |
| 09:56:19 |
11.59 |
1 |
3969 |
卖出 |
| 09:56:22 |
11.6 |
1 |
3970 |
买入 |
| 09:56:25 |
11.59 |
4 |
3974 |
卖出 |
| 09:56:55 |
11.6 |
1 |
3975 |
买入 |
| 09:57:19 |
11.61 |
1 |
3976 |
买入 |
| 09:57:22 |
11.61 |
3 |
3979 |
买入 |
| 09:57:28 |
11.61 |
1 |
3980 |
买入 |
| 09:57:31 |
11.61 |
3 |
3983 |
买入 |
| 09:57:34 |
11.61 |
1 |
3984 |
买入 |
| 09:57:37 |
11.61 |
1 |
3985 |
买入 |
| 09:57:40 |
11.61 |
3 |
3988 |
买入 |
| 09:57:43 |
11.61 |
6 |
3994 |
买入 |
| 09:57:46 |
11.61 |
6 |
4000 |
买入 |
| 09:57:49 |
11.61 |
14 |
4014 |
买入 |
| 09:57:52 |
11.62 |
30 |
4044 |
买入 |
| 09:57:55 |
11.62 |
1 |
4045 |
买入 |
| 09:58:01 |
11.64 |
85 |
4130 |
买入 |
| 09:58:13 |
11.64 |
37 |
4167 |
买入 |
| 09:58:16 |
11.64 |
20 |
4187 |
卖出 |
| 09:58:19 |
11.62 |
1 |
4188 |
卖出 |
| 09:58:22 |
11.64 |
14 |
4202 |
买入 |
| 09:58:43 |
11.64 |
20 |
4222 |
买入 |
| 09:58:49 |
11.64 |
5 |
4227 |
买入 |
| 09:59:13 |
11.64 |
5 |
4232 |
买入 |
| 09:59:25 |
11.64 |
8 |
4240 |
买入 |
| 09:59:28 |
11.65 |
1 |
4241 |
买入 |
| 09:59:40 |
11.64 |
7 |
4248 |
卖出 |
| 09:59:55 |
11.62 |
18 |
4266 |
卖出 |