力鼎光电[605118]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
15.99 |
496 |
496 |
集合竞价 |
| 09:15:45 |
15.96 |
496 |
496 |
集合竞价 |
| 09:15:57 |
15.89 |
496 |
496 |
集合竞价 |
| 09:16:51 |
15.88 |
496 |
496 |
集合竞价 |
| 09:17:18 |
15.8 |
496 |
496 |
集合竞价 |
| 09:18:09 |
15.78 |
496 |
496 |
集合竞价 |
| 09:18:30 |
15.77 |
496 |
496 |
集合竞价 |
| 09:18:36 |
15.76 |
496 |
496 |
集合竞价 |
| 09:19:09 |
15.75 |
496 |
496 |
集合竞价 |
| 09:19:15 |
14.7 |
0 |
0 |
集合竞价 |
| 09:24:45 |
14.7 |
17 |
17 |
集合竞价 |
| 09:25:06 |
14.7 |
17 |
34 |
卖出 |
| 09:30:04 |
14.74 |
18 |
52 |
买入 |
| 09:30:07 |
14.73 |
2 |
54 |
卖出 |
| 09:30:10 |
14.73 |
5 |
59 |
卖出 |
| 09:30:13 |
14.73 |
19 |
78 |
卖出 |
| 09:30:16 |
14.73 |
5 |
83 |
买入 |
| 09:30:19 |
14.73 |
7 |
90 |
买入 |
| 09:30:22 |
14.75 |
12 |
102 |
买入 |
| 09:30:25 |
14.73 |
3 |
105 |
卖出 |
| 09:30:28 |
14.75 |
1 |
106 |
买入 |
| 09:30:31 |
14.75 |
8 |
114 |
卖出 |
| 09:30:43 |
14.79 |
12 |
126 |
买入 |
| 09:30:49 |
14.79 |
8 |
134 |
买入 |
| 09:30:52 |
14.79 |
2 |
136 |
买入 |
| 09:30:55 |
14.79 |
7 |
143 |
买入 |
| 09:30:58 |
14.76 |
12 |
155 |
卖出 |
| 09:31:01 |
14.75 |
32 |
187 |
卖出 |
| 09:31:04 |
14.75 |
27 |
214 |
卖出 |
| 09:31:07 |
14.75 |
6 |
220 |
卖出 |
| 09:31:10 |
14.74 |
2 |
222 |
卖出 |
| 09:31:13 |
14.73 |
17 |
239 |
卖出 |
| 09:31:16 |
14.72 |
2 |
241 |
卖出 |
| 09:31:19 |
14.72 |
24 |
265 |
卖出 |
| 09:31:31 |
14.7 |
30 |
295 |
卖出 |
| 09:31:37 |
14.7 |
11 |
306 |
卖出 |
| 09:31:40 |
14.69 |
2 |
308 |
卖出 |
| 09:31:46 |
14.69 |
5 |
313 |
卖出 |
| 09:31:49 |
14.7 |
1 |
314 |
买入 |
| 09:31:52 |
14.7 |
2 |
316 |
买入 |
| 09:31:55 |
14.7 |
10 |
326 |
买入 |
| 09:31:58 |
14.7 |
33 |
359 |
买入 |
| 09:32:01 |
14.7 |
5 |
364 |
卖出 |
| 09:32:04 |
14.72 |
2 |
366 |
买入 |
| 09:32:10 |
14.72 |
9 |
375 |
买入 |
| 09:32:16 |
14.75 |
8 |
383 |
买入 |
| 09:32:34 |
14.75 |
4 |
387 |
买入 |
| 09:32:46 |
14.75 |
2 |
389 |
买入 |
| 09:32:49 |
14.75 |
98 |
487 |
买入 |
| 09:32:52 |
14.74 |
38 |
525 |
卖出 |
| 09:33:19 |
14.75 |
1 |
526 |
买入 |
| 09:33:22 |
14.75 |
4 |
530 |
买入 |
| 09:33:25 |
14.76 |
3 |
533 |
买入 |
| 09:33:31 |
14.76 |
99 |
632 |
买入 |
| 09:33:37 |
14.75 |
5 |
637 |
卖出 |
| 09:33:43 |
14.73 |
18 |
655 |
卖出 |
| 09:33:52 |
14.74 |
2 |
657 |
卖出 |
| 09:34:01 |
14.73 |
12 |
669 |
买入 |
| 09:34:04 |
14.73 |
99 |
768 |
买入 |
| 09:34:07 |
14.77 |
2 |
770 |
买入 |
| 09:34:10 |
14.78 |
24 |
794 |
买入 |
| 09:34:31 |
14.8 |
2 |
796 |
买入 |
| 09:34:40 |
14.8 |
3 |
799 |
买入 |
| 09:34:49 |
14.78 |
1 |
800 |
卖出 |
| 09:34:52 |
14.78 |
10 |
810 |
卖出 |
| 09:34:58 |
14.78 |
4 |
814 |
买入 |
| 09:35:07 |
14.75 |
20 |
834 |
卖出 |
| 09:35:13 |
14.76 |
4 |
838 |
卖出 |
| 09:35:16 |
14.76 |
3 |
841 |
卖出 |
| 09:35:22 |
14.74 |
20 |
861 |
卖出 |
| 09:35:25 |
14.74 |
4 |
865 |
卖出 |
| 09:35:28 |
14.74 |
22 |
887 |
卖出 |
| 09:35:31 |
14.75 |
2 |
889 |
买入 |
| 09:35:34 |
14.76 |
1 |
890 |
买入 |
| 09:35:58 |
14.76 |
10 |
900 |
买入 |
| 09:36:01 |
14.76 |
3 |
903 |
卖出 |
| 09:36:28 |
14.76 |
10 |
913 |
卖出 |
| 09:36:37 |
14.76 |
2 |
915 |
买入 |
| 09:36:40 |
14.76 |
21 |
936 |
买入 |
| 09:36:43 |
14.76 |
8 |
944 |
买入 |
| 09:37:01 |
14.77 |
2 |
946 |
卖出 |
| 09:37:16 |
14.76 |
19 |
965 |
卖出 |
| 09:37:19 |
14.76 |
14 |
979 |
买入 |
| 09:37:25 |
14.75 |
22 |
1001 |
卖出 |
| 09:37:52 |
14.76 |
1 |
1002 |
买入 |
| 09:37:58 |
14.74 |
21 |
1023 |
卖出 |
| 09:38:01 |
14.75 |
1 |
1024 |
买入 |
| 09:38:04 |
14.74 |
1 |
1025 |
卖出 |
| 09:38:07 |
14.74 |
11 |
1036 |
卖出 |
| 09:38:10 |
14.74 |
7 |
1043 |
卖出 |
| 09:38:19 |
14.74 |
2 |
1045 |
卖出 |
| 09:38:22 |
14.75 |
17 |
1062 |
买入 |
| 09:38:25 |
14.74 |
12 |
1074 |
卖出 |
| 09:38:28 |
14.74 |
2 |
1076 |
卖出 |
| 09:38:40 |
14.75 |
3 |
1079 |
买入 |
| 09:38:46 |
14.75 |
8 |
1087 |
卖出 |
| 09:38:55 |
14.76 |
5 |
1092 |
买入 |
| 09:38:58 |
14.76 |
5 |
1097 |
卖出 |
| 09:39:01 |
14.76 |
5 |
1102 |
卖出 |
| 09:39:04 |
14.77 |
6 |
1108 |
买入 |
| 09:39:07 |
14.77 |
3 |
1111 |
买入 |
| 09:39:10 |
14.78 |
22 |
1133 |
买入 |
| 09:39:25 |
14.78 |
1 |
1134 |
买入 |
| 09:39:34 |
14.77 |
2 |
1136 |
卖出 |
| 09:39:40 |
14.78 |
13 |
1149 |
买入 |
| 09:39:49 |
14.77 |
15 |
1164 |
卖出 |
| 09:39:52 |
14.77 |
1 |
1165 |
买入 |
| 09:39:55 |
14.77 |
4 |
1169 |
买入 |
| 09:40:13 |
14.77 |
26 |
1195 |
卖出 |
| 09:40:16 |
14.77 |
2 |
1197 |
买入 |
| 09:40:19 |
14.76 |
64 |
1261 |
卖出 |
| 09:40:25 |
14.75 |
98 |
1359 |
卖出 |
| 09:40:28 |
14.76 |
28 |
1387 |
买入 |
| 09:40:31 |
14.75 |
57 |
1444 |
卖出 |
| 09:41:07 |
14.76 |
16 |
1460 |
买入 |
| 09:41:10 |
14.78 |
5 |
1465 |
买入 |
| 09:41:19 |
14.77 |
2 |
1467 |
卖出 |
| 09:41:25 |
14.77 |
3 |
1470 |
卖出 |
| 09:41:31 |
14.77 |
5 |
1475 |
买入 |
| 09:41:34 |
14.76 |
1 |
1476 |
卖出 |
| 09:41:37 |
14.77 |
8 |
1484 |
买入 |
| 09:41:43 |
14.78 |
4 |
1488 |
买入 |
| 09:41:49 |
14.78 |
52 |
1540 |
买入 |
| 09:41:52 |
14.78 |
1 |
1541 |
买入 |
| 09:42:28 |
14.77 |
3 |
1544 |
卖出 |
| 09:42:34 |
14.77 |
2 |
1546 |
卖出 |
| 09:42:43 |
14.77 |
5 |
1551 |
卖出 |
| 09:42:46 |
14.74 |
181 |
1732 |
卖出 |
| 09:42:55 |
14.74 |
3 |
1735 |
卖出 |
| 09:43:25 |
14.74 |
6 |
1741 |
卖出 |
| 09:43:28 |
14.74 |
1 |
1742 |
卖出 |
| 09:43:31 |
14.74 |
5 |
1747 |
卖出 |
| 09:43:34 |
14.74 |
5 |
1752 |
买入 |
| 09:44:13 |
14.72 |
20 |
1772 |
卖出 |
| 09:44:16 |
14.72 |
14 |
1786 |
卖出 |
| 09:44:22 |
14.72 |
54 |
1840 |
卖出 |
| 09:44:25 |
14.71 |
1 |
1841 |
卖出 |
| 09:44:28 |
14.71 |
13 |
1854 |
卖出 |
| 09:44:31 |
14.71 |
1 |
1855 |
卖出 |
| 09:44:34 |
14.71 |
11 |
1866 |
卖出 |
| 09:44:37 |
14.7 |
1 |
1867 |
卖出 |
| 09:44:40 |
14.7 |
1 |
1868 |
卖出 |
| 09:44:43 |
14.7 |
2 |
1870 |
卖出 |
| 09:44:46 |
14.71 |
6 |
1876 |
买入 |
| 09:44:55 |
14.71 |
6 |
1882 |
买入 |
| 09:45:07 |
14.71 |
35 |
1917 |
买入 |
| 09:45:10 |
14.7 |
8 |
1925 |
卖出 |
| 09:45:13 |
14.71 |
12 |
1937 |
买入 |
| 09:45:37 |
14.71 |
6 |
1943 |
卖出 |
| 09:45:46 |
14.72 |
5 |
1948 |
买入 |
| 09:46:28 |
14.72 |
3 |
1951 |
卖出 |
| 09:47:01 |
14.72 |
2 |
1953 |
卖出 |
| 09:47:10 |
14.73 |
43 |
1996 |
买入 |
| 09:47:13 |
14.72 |
9 |
2005 |
卖出 |
| 09:47:25 |
14.72 |
10 |
2015 |
卖出 |
| 09:47:28 |
14.73 |
1 |
2016 |
买入 |
| 09:47:52 |
14.74 |
5 |
2021 |
买入 |
| 09:47:55 |
14.74 |
1 |
2022 |
买入 |
| 09:48:04 |
14.74 |
3 |
2025 |
买入 |
| 09:48:13 |
14.73 |
7 |
2032 |
卖出 |
| 09:48:31 |
14.73 |
41 |
2073 |
买入 |
| 09:48:34 |
14.73 |
12 |
2085 |
卖出 |
| 09:48:37 |
14.73 |
16 |
2101 |
卖出 |
| 09:48:40 |
14.73 |
7 |
2108 |
卖出 |
| 09:48:43 |
14.72 |
11 |
2119 |
卖出 |
| 09:48:46 |
14.73 |
27 |
2146 |
买入 |
| 09:48:49 |
14.72 |
71 |
2217 |
卖出 |
| 09:48:58 |
14.72 |
5 |
2222 |
买入 |
| 09:49:04 |
14.71 |
66 |
2288 |
卖出 |
| 09:49:07 |
14.71 |
6 |
2294 |
卖出 |
| 09:49:10 |
14.71 |
3 |
2297 |
卖出 |
| 09:49:13 |
14.71 |
2 |
2299 |
卖出 |
| 09:49:40 |
14.71 |
21 |
2320 |
卖出 |
| 09:49:55 |
14.71 |
37 |
2357 |
买入 |
| 09:49:58 |
14.71 |
10 |
2367 |
买入 |
| 09:50:07 |
14.7 |
15 |
2382 |
卖出 |
| 09:50:16 |
14.71 |
7 |
2389 |
买入 |
| 09:50:40 |
14.73 |
1 |
2390 |
买入 |
| 09:51:16 |
14.74 |
3 |
2393 |
买入 |
| 09:51:52 |
14.75 |
10 |
2403 |
买入 |
| 09:52:28 |
14.76 |
6 |
2409 |
买入 |
| 09:52:37 |
14.76 |
5 |
2414 |
买入 |
| 09:53:16 |
14.75 |
3 |
2417 |
卖出 |
| 09:53:19 |
14.75 |
15 |
2432 |
卖出 |
| 09:53:46 |
14.75 |
9 |
2441 |
卖出 |
| 09:53:49 |
14.75 |
2 |
2443 |
卖出 |
| 09:53:55 |
14.75 |
5 |
2448 |
买入 |
| 09:54:40 |
14.73 |
50 |
2498 |
卖出 |
| 09:55:04 |
14.73 |
2 |
2500 |
卖出 |
| 09:55:28 |
14.73 |
2 |
2502 |
卖出 |
| 09:55:34 |
14.73 |
11 |
2513 |
卖出 |
| 09:55:37 |
14.73 |
17 |
2530 |
卖出 |
| 09:55:40 |
14.73 |
4 |
2534 |
卖出 |
| 09:55:46 |
14.74 |
7 |
2541 |
买入 |
| 09:55:49 |
14.73 |
3 |
2544 |
卖出 |
| 09:56:19 |
14.73 |
13 |
2557 |
卖出 |
| 09:56:52 |
14.75 |
2 |
2559 |
买入 |
| 09:57:19 |
14.74 |
4 |
2563 |
卖出 |
| 09:57:22 |
14.76 |
29 |
2592 |
买入 |
| 09:57:55 |
14.76 |
6 |
2598 |
买入 |
| 09:57:58 |
14.75 |
28 |
2626 |
卖出 |
| 09:58:10 |
14.75 |
5 |
2631 |
买入 |
| 09:58:34 |
14.75 |
5 |
2636 |
买入 |
| 09:59:01 |
14.75 |
1 |
2637 |
买入 |
| 09:59:10 |
14.75 |
1 |
2638 |
买入 |
| 09:59:13 |
14.75 |
1 |
2639 |
买入 |
| 09:59:40 |
14.74 |
38 |
2677 |
卖出 |
| 09:59:49 |
14.74 |
12 |
2689 |
买入 |
| 10:00:01 |
14.75 |
1 |
2690 |
买入 |
| 10:00:19 |
14.73 |
27 |
2717 |
卖出 |
| 10:00:22 |
14.73 |
7 |
2724 |
卖出 |
| 10:00:28 |
14.73 |
5 |
2729 |
卖出 |
| 10:00:43 |
14.73 |
24 |
2753 |
卖出 |
| 10:01:04 |
14.74 |
13 |
2766 |
买入 |
| 10:01:10 |
14.74 |
1 |
2767 |
卖出 |
| 10:01:16 |
14.75 |
8 |
2775 |
买入 |
| 10:02:10 |
14.75 |
1 |
2776 |
买入 |
| 10:02:25 |
14.74 |
1 |
2777 |
卖出 |
| 10:03:31 |
14.74 |
54 |
2831 |
卖出 |
| 10:04:01 |
14.74 |
11 |
2842 |
买入 |
| 10:04:22 |
14.74 |
7 |
2849 |
买入 |
| 10:04:37 |
14.74 |
1 |
2850 |
卖出 |
| 10:04:52 |
14.75 |
2 |
2852 |
买入 |
| 10:05:07 |
14.73 |
2 |
2854 |
卖出 |
| 10:05:10 |
14.73 |
5 |
2859 |
卖出 |
| 10:05:13 |
14.73 |
12 |
2871 |
卖出 |
| 10:05:16 |
14.73 |
12 |
2883 |
卖出 |
| 10:05:19 |
14.73 |
10 |
2893 |
卖出 |
| 10:05:31 |
14.74 |
2 |
2895 |
买入 |
| 10:05:34 |
14.74 |
4 |
2899 |
卖出 |
| 10:05:46 |
14.74 |
12 |
2911 |
买入 |
| 10:06:01 |
14.73 |
5 |
2916 |
卖出 |
| 10:06:04 |
14.73 |
5 |
2921 |
卖出 |
| 10:06:07 |
14.73 |
63 |
2984 |
卖出 |
| 10:06:10 |
14.73 |
1 |
2985 |
卖出 |
| 10:06:43 |
14.72 |
5 |
2990 |
卖出 |
| 10:06:46 |
14.71 |
1 |
2991 |
卖出 |
| 10:07:31 |
14.72 |
8 |
2999 |
买入 |
| 10:07:37 |
14.71 |
20 |
3019 |
卖出 |
| 10:07:43 |
14.71 |
6 |
3025 |
卖出 |
| 10:07:46 |
14.72 |
2 |
3027 |
买入 |
| 10:08:04 |
14.72 |
5 |
3032 |
买入 |
| 10:08:22 |
14.73 |
3 |
3035 |
买入 |
| 10:08:25 |
14.72 |
20 |
3055 |
卖出 |
| 10:08:31 |
14.72 |
1 |
3056 |
买入 |
| 10:08:43 |
14.72 |
19 |
3075 |
买入 |
| 10:08:55 |
14.72 |
7 |
3082 |
卖出 |
| 10:09:13 |
14.72 |
11 |
3093 |
卖出 |
| 10:09:19 |
14.72 |
1 |
3094 |
买入 |
| 10:09:22 |
14.72 |
49 |
3143 |
买入 |
| 10:10:46 |
14.72 |
8 |
3151 |
卖出 |
| 10:10:49 |
14.73 |
1 |
3152 |
买入 |
| 10:11:31 |
14.72 |
15 |
3167 |
卖出 |
| 10:11:43 |
14.73 |
5 |
3172 |
买入 |
| 10:12:22 |
14.72 |
4 |
3176 |
卖出 |
| 10:13:16 |
14.69 |
251 |
3427 |
卖出 |
| 10:13:19 |
14.68 |
9 |
3436 |
卖出 |
| 10:13:22 |
14.68 |
2 |
3438 |
买入 |
| 10:13:37 |
14.69 |
19 |
3457 |
买入 |
| 10:14:07 |
14.69 |
25 |
3482 |
买入 |
| 10:14:10 |
14.69 |
71 |
3553 |
买入 |
| 10:14:13 |
14.69 |
6 |
3559 |
买入 |
| 10:14:19 |
14.68 |
40 |
3599 |
卖出 |
| 10:14:22 |
14.68 |
3 |
3602 |
买入 |
| 10:14:58 |
14.68 |
1 |
3603 |
买入 |
| 10:15:13 |
14.68 |
20 |
3623 |
卖出 |
| 10:15:16 |
14.68 |
11 |
3634 |
卖出 |
| 10:15:52 |
14.68 |
2 |
3636 |
卖出 |
| 10:16:01 |
14.68 |
17 |
3653 |
卖出 |
| 10:16:04 |
14.68 |
3 |
3656 |
买入 |
| 10:16:31 |
14.68 |
15 |
3671 |
卖出 |
| 10:17:01 |
14.68 |
15 |
3686 |
卖出 |
| 10:17:07 |
14.69 |
1 |
3687 |
买入 |
| 10:17:37 |
14.69 |
10 |
3697 |
买入 |
| 10:17:58 |
14.69 |
3 |
3700 |
买入 |
| 10:18:01 |
14.68 |
4 |
3704 |
卖出 |
| 10:18:04 |
14.69 |
2 |
3706 |
买入 |
| 10:18:13 |
14.69 |
3 |
3709 |
买入 |
| 10:18:19 |
14.68 |
3 |
3712 |
卖出 |
| 10:18:22 |
14.68 |
5 |
3717 |
卖出 |
| 10:18:25 |
14.68 |
40 |
3757 |
卖出 |
| 10:18:28 |
14.68 |
22 |
3779 |
卖出 |
| 10:18:31 |
14.68 |
4 |
3783 |
卖出 |
| 10:18:34 |
14.68 |
16 |
3799 |
卖出 |
| 10:18:40 |
14.68 |
2 |
3801 |
卖出 |
| 10:18:49 |
14.69 |
1 |
3802 |
买入 |
| 10:18:58 |
14.69 |
2 |
3804 |
买入 |
| 10:19:28 |
14.69 |
1 |
3805 |
买入 |
| 10:19:37 |
14.69 |
3 |
3808 |
买入 |
| 10:20:01 |
14.69 |
756 |
4564 |
买入 |
| 10:20:04 |
14.72 |
11 |
4575 |
买入 |
| 10:20:07 |
14.72 |
17 |
4592 |
买入 |
| 10:20:10 |
14.74 |
2 |
4594 |
买入 |
| 10:20:40 |
14.74 |
2 |
4596 |
买入 |
| 10:20:43 |
14.73 |
1 |
4597 |
卖出 |
| 10:20:49 |
14.74 |
2 |
4599 |
卖出 |
| 10:20:52 |
14.74 |
4 |
4603 |
买入 |
| 10:21:13 |
14.73 |
1 |
4604 |
买入 |
| 10:21:28 |
14.73 |
6 |
4610 |
买入 |
| 10:21:31 |
14.71 |
2 |
4612 |
卖出 |