乐鑫科技[688018]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:28 |
146 |
4 |
4 |
集合竞价 |
| 09:19:55 |
146.08 |
4 |
4 |
集合竞价 |
| 09:20:19 |
146 |
5 |
5 |
集合竞价 |
| 09:22:40 |
146.08 |
5 |
5 |
集合竞价 |
| 09:23:04 |
146.1 |
5 |
5 |
集合竞价 |
| 09:24:58 |
146.25 |
5 |
5 |
集合竞价 |
| 09:25:03 |
146.25 |
5 |
10 |
卖出 |
| 09:30:04 |
149.88 |
6 |
16 |
买入 |
| 09:30:07 |
149.26 |
8 |
24 |
卖出 |
| 09:30:10 |
149.26 |
4 |
28 |
卖出 |
| 09:30:13 |
148.9 |
10 |
38 |
买入 |
| 09:30:22 |
148.89 |
2 |
40 |
买入 |
| 09:30:25 |
148.9 |
2 |
42 |
买入 |
| 09:30:28 |
148.9 |
2 |
44 |
买入 |
| 09:30:43 |
148.87 |
2 |
46 |
买入 |
| 09:30:46 |
148.88 |
14 |
60 |
买入 |
| 09:30:49 |
148.89 |
19 |
79 |
买入 |
| 09:30:55 |
148.74 |
4 |
83 |
买入 |
| 09:30:58 |
148.87 |
17 |
100 |
买入 |
| 09:31:01 |
149.88 |
10 |
110 |
买入 |
| 09:31:04 |
149.04 |
7 |
117 |
卖出 |
| 09:31:07 |
149.08 |
23 |
140 |
卖出 |
| 09:31:10 |
149.04 |
23 |
163 |
卖出 |
| 09:31:13 |
148.36 |
7 |
170 |
卖出 |
| 09:31:16 |
149.03 |
8 |
178 |
买入 |
| 09:31:19 |
149 |
18 |
196 |
卖出 |
| 09:31:22 |
149.01 |
8 |
204 |
买入 |
| 09:31:25 |
149.7 |
5 |
209 |
买入 |
| 09:31:28 |
149.13 |
20 |
229 |
卖出 |
| 09:31:31 |
149.13 |
8 |
237 |
卖出 |
| 09:31:34 |
149.04 |
30 |
267 |
卖出 |
| 09:31:37 |
149.11 |
2 |
269 |
买入 |
| 09:31:40 |
149.98 |
20 |
289 |
买入 |
| 09:31:43 |
149.98 |
8 |
297 |
买入 |
| 09:31:46 |
150.28 |
14 |
311 |
买入 |
| 09:31:52 |
150.28 |
1 |
312 |
买入 |
| 09:31:55 |
151 |
25 |
337 |
买入 |
| 09:31:58 |
150.58 |
8 |
345 |
卖出 |
| 09:32:01 |
150.57 |
14 |
359 |
卖出 |
| 09:32:04 |
150.31 |
4 |
363 |
卖出 |
| 09:32:07 |
150.7 |
4 |
367 |
买入 |
| 09:32:10 |
150.7 |
19 |
386 |
卖出 |
| 09:32:13 |
150.34 |
2 |
388 |
买入 |
| 09:32:16 |
150.34 |
26 |
414 |
卖出 |
| 09:32:19 |
150.34 |
6 |
420 |
买入 |
| 09:32:22 |
151.04 |
4 |
424 |
买入 |
| 09:32:25 |
150.67 |
6 |
430 |
卖出 |
| 09:32:28 |
151.26 |
8 |
438 |
买入 |
| 09:32:31 |
151 |
21 |
459 |
卖出 |
| 09:32:34 |
151.38 |
30 |
489 |
买入 |
| 09:32:37 |
151.35 |
22 |
511 |
卖出 |
| 09:32:40 |
151.8 |
20 |
531 |
买入 |
| 09:32:43 |
151.98 |
10 |
541 |
买入 |
| 09:32:46 |
151.98 |
8 |
549 |
买入 |
| 09:32:49 |
151.98 |
4 |
553 |
买入 |
| 09:32:52 |
151.79 |
7 |
560 |
卖出 |
| 09:32:55 |
151.81 |
5 |
565 |
买入 |
| 09:32:58 |
152.38 |
84 |
649 |
买入 |
| 09:33:01 |
152.38 |
108 |
757 |
买入 |
| 09:33:04 |
152.28 |
18 |
775 |
卖出 |
| 09:33:07 |
152.71 |
29 |
804 |
买入 |
| 09:33:10 |
152.55 |
45 |
849 |
卖出 |
| 09:33:13 |
152.95 |
7 |
856 |
买入 |
| 09:33:16 |
152.97 |
28 |
884 |
买入 |
| 09:33:19 |
153.33 |
21 |
905 |
买入 |
| 09:33:22 |
153.73 |
53 |
958 |
买入 |
| 09:33:25 |
153.64 |
30 |
988 |
卖出 |
| 09:33:28 |
153.13 |
21 |
1009 |
卖出 |
| 09:33:31 |
153.35 |
6 |
1015 |
买入 |
| 09:33:34 |
153.6 |
2 |
1017 |
买入 |
| 09:33:37 |
153.5 |
7 |
1024 |
卖出 |
| 09:33:40 |
153.6 |
11 |
1035 |
买入 |
| 09:33:43 |
153.5 |
2 |
1037 |
卖出 |
| 09:33:46 |
153.55 |
4 |
1041 |
买入 |
| 09:33:55 |
153.13 |
6 |
1047 |
卖出 |
| 09:33:58 |
153.12 |
2 |
1049 |
卖出 |
| 09:34:01 |
153.3 |
2 |
1051 |
买入 |
| 09:34:07 |
152.99 |
4 |
1055 |
卖出 |
| 09:34:10 |
152.9 |
2 |
1057 |
买入 |
| 09:34:25 |
152.98 |
6 |
1063 |
买入 |
| 09:34:31 |
152.32 |
10 |
1073 |
卖出 |
| 09:34:37 |
152.1 |
15 |
1088 |
卖出 |
| 09:34:40 |
152.11 |
14 |
1102 |
买入 |
| 09:34:49 |
151.54 |
2 |
1104 |
卖出 |
| 09:34:52 |
152.11 |
2 |
1106 |
买入 |
| 09:34:55 |
151.53 |
6 |
1112 |
卖出 |
| 09:34:58 |
151.7 |
5 |
1117 |
买入 |
| 09:35:04 |
151.7 |
2 |
1119 |
买入 |
| 09:35:07 |
151.58 |
3 |
1122 |
卖出 |
| 09:35:13 |
151.58 |
9 |
1131 |
卖出 |
| 09:35:16 |
151.51 |
7 |
1138 |
卖出 |
| 09:35:19 |
151.53 |
10 |
1148 |
买入 |
| 09:35:22 |
151.03 |
4 |
1152 |
卖出 |
| 09:35:31 |
151.16 |
4 |
1156 |
卖出 |
| 09:35:40 |
151.16 |
2 |
1158 |
买入 |
| 09:35:55 |
150.81 |
4 |
1162 |
卖出 |
| 09:36:04 |
150.99 |
5 |
1167 |
买入 |
| 09:36:10 |
150.8 |
2 |
1169 |
卖出 |
| 09:36:13 |
150.3 |
16 |
1185 |
卖出 |
| 09:36:22 |
149.34 |
2 |
1187 |
卖出 |
| 09:36:40 |
150.75 |
2 |
1189 |
买入 |
| 09:36:46 |
150.3 |
2 |
1191 |
卖出 |
| 09:36:52 |
150.3 |
18 |
1209 |
买入 |
| 09:37:01 |
150.75 |
2 |
1211 |
买入 |
| 09:37:07 |
150.3 |
15 |
1226 |
卖出 |
| 09:37:19 |
150.78 |
5 |
1231 |
买入 |
| 09:37:40 |
151 |
7 |
1238 |
买入 |
| 09:37:49 |
151 |
2 |
1240 |
买入 |
| 09:37:58 |
151 |
1 |
1241 |
买入 |
| 09:38:01 |
150.54 |
2 |
1243 |
卖出 |
| 09:38:07 |
150.54 |
3 |
1246 |
卖出 |
| 09:38:10 |
150.42 |
8 |
1254 |
卖出 |
| 09:38:13 |
150.37 |
29 |
1283 |
卖出 |
| 09:38:16 |
150.36 |
2 |
1285 |
卖出 |
| 09:38:19 |
150.3 |
18 |
1303 |
卖出 |
| 09:38:22 |
150.3 |
2 |
1305 |
卖出 |
| 09:38:25 |
150.2 |
2 |
1307 |
卖出 |
| 09:38:31 |
150.2 |
20 |
1327 |
卖出 |
| 09:38:34 |
150.31 |
11 |
1338 |
买入 |
| 09:38:37 |
150.88 |
8 |
1346 |
买入 |
| 09:38:49 |
150.22 |
6 |
1352 |
卖出 |
| 09:38:52 |
150.22 |
2 |
1354 |
卖出 |
| 09:38:58 |
150.78 |
2 |
1356 |
买入 |
| 09:39:16 |
150.3 |
2 |
1358 |
卖出 |
| 09:39:19 |
150.78 |
7 |
1365 |
买入 |
| 09:39:25 |
150.23 |
6 |
1371 |
卖出 |
| 09:39:31 |
150.22 |
2 |
1373 |
卖出 |
| 09:39:34 |
150.23 |
2 |
1375 |
买入 |
| 09:39:40 |
150.79 |
6 |
1381 |
买入 |
| 09:39:46 |
150.79 |
4 |
1385 |
买入 |
| 09:39:49 |
151.03 |
9 |
1394 |
买入 |
| 09:39:55 |
150.37 |
2 |
1396 |
卖出 |
| 09:39:58 |
150.37 |
4 |
1400 |
卖出 |
| 09:40:01 |
150.4 |
8 |
1408 |
买入 |
| 09:40:04 |
151.45 |
26 |
1434 |
买入 |
| 09:40:07 |
151.45 |
6 |
1440 |
买入 |
| 09:40:10 |
151 |
6 |
1446 |
卖出 |
| 09:40:13 |
150.34 |
2 |
1448 |
卖出 |
| 09:40:16 |
150.33 |
14 |
1462 |
卖出 |
| 09:40:22 |
150.87 |
4 |
1466 |
买入 |
| 09:40:31 |
150.81 |
16 |
1482 |
买入 |
| 09:40:46 |
150.6 |
14 |
1496 |
买入 |
| 09:40:58 |
150.31 |
2 |
1498 |
卖出 |
| 09:41:01 |
150.31 |
8 |
1506 |
买入 |
| 09:41:04 |
150.31 |
1 |
1507 |
买入 |
| 09:41:13 |
150.31 |
2 |
1509 |
卖出 |
| 09:41:19 |
150.2 |
1 |
1510 |
卖出 |
| 09:41:22 |
150.2 |
11 |
1521 |
卖出 |
| 09:41:25 |
150.31 |
10 |
1531 |
买入 |
| 09:41:28 |
150.31 |
10 |
1541 |
买入 |
| 09:41:43 |
149.87 |
2 |
1543 |
卖出 |
| 09:41:49 |
150.26 |
2 |
1545 |
买入 |
| 09:42:34 |
149.9 |
3 |
1548 |
卖出 |
| 09:42:37 |
149.91 |
2 |
1550 |
买入 |
| 09:42:40 |
150.25 |
2 |
1552 |
买入 |
| 09:43:28 |
149.89 |
2 |
1554 |
卖出 |
| 09:43:31 |
149.88 |
4 |
1558 |
卖出 |
| 09:43:34 |
149.88 |
4 |
1562 |
卖出 |
| 09:43:37 |
149.88 |
1 |
1563 |
卖出 |
| 09:43:43 |
149.89 |
2 |
1565 |
买入 |
| 09:43:52 |
149.88 |
4 |
1569 |
卖出 |
| 09:43:55 |
150.2 |
2 |
1571 |
买入 |
| 09:43:58 |
149.89 |
2 |
1573 |
卖出 |
| 09:44:04 |
149.89 |
4 |
1577 |
卖出 |
| 09:44:10 |
150.2 |
4 |
1581 |
买入 |
| 09:44:13 |
150.2 |
4 |
1585 |
买入 |
| 09:44:16 |
150.2 |
2 |
1587 |
买入 |
| 09:44:19 |
150.31 |
4 |
1591 |
买入 |
| 09:44:25 |
150.31 |
1 |
1592 |
买入 |
| 09:45:10 |
149.9 |
5 |
1597 |
卖出 |
| 09:45:13 |
150.51 |
2 |
1599 |
买入 |
| 09:46:10 |
149.99 |
2 |
1601 |
卖出 |
| 09:46:22 |
149.95 |
4 |
1605 |
卖出 |
| 09:46:52 |
149.95 |
7 |
1612 |
卖出 |
| 09:46:55 |
150.27 |
2 |
1614 |
买入 |
| 09:46:58 |
149.96 |
1 |
1615 |
卖出 |
| 09:47:01 |
149.96 |
0 |
1615 |
买入 |
| 09:47:13 |
150.49 |
2 |
1617 |
买入 |
| 09:47:19 |
149.93 |
4 |
1621 |
卖出 |
| 09:47:25 |
149.93 |
2 |
1623 |
卖出 |
| 09:48:01 |
149.94 |
4 |
1627 |
卖出 |
| 09:48:16 |
150.42 |
10 |
1637 |
买入 |
| 09:48:19 |
149.94 |
2 |
1639 |
卖出 |
| 09:50:19 |
149.94 |
2 |
1641 |
卖出 |
| 09:50:25 |
150.4 |
14 |
1655 |
买入 |
| 09:51:13 |
150.51 |
22 |
1677 |
买入 |
| 09:51:16 |
150.87 |
2 |
1679 |
买入 |
| 09:51:23 |
151 |
4 |
1683 |
买入 |
| 09:51:25 |
151 |
2 |
1685 |
买入 |
| 09:51:29 |
150.53 |
2 |
1687 |
卖出 |
| 09:51:34 |
151.27 |
5 |
1692 |
买入 |
| 09:51:49 |
151.27 |
4 |
1696 |
买入 |
| 09:51:52 |
151.27 |
2 |
1698 |
买入 |
| 09:51:55 |
151.27 |
21 |
1719 |
买入 |
| 09:51:58 |
151.45 |
22 |
1741 |
买入 |
| 09:52:01 |
151.45 |
2 |
1743 |
买入 |
| 09:52:04 |
151.6 |
19 |
1762 |
买入 |
| 09:52:10 |
151.89 |
4 |
1766 |
买入 |
| 09:52:13 |
151.96 |
6 |
1772 |
买入 |
| 09:52:17 |
151.98 |
4 |
1776 |
买入 |
| 09:52:19 |
152 |
10 |
1786 |
买入 |
| 09:52:22 |
151.89 |
2 |
1788 |
卖出 |
| 09:52:25 |
152 |
2 |
1790 |
买入 |
| 09:52:28 |
152 |
2 |
1792 |
买入 |
| 09:52:32 |
151.99 |
6 |
1798 |
卖出 |
| 09:52:34 |
151.92 |
2 |
1800 |
卖出 |
| 09:52:38 |
151.92 |
4 |
1804 |
买入 |
| 09:52:41 |
151.52 |
2 |
1806 |
卖出 |
| 09:53:08 |
151.91 |
2 |
1808 |
买入 |
| 09:53:10 |
151.96 |
6 |
1814 |
买入 |
| 09:53:28 |
151.9 |
2 |
1816 |
买入 |
| 09:53:44 |
151.9 |
2 |
1818 |
买入 |
| 09:53:50 |
151.9 |
2 |
1820 |
买入 |
| 09:53:56 |
151.9 |
3 |
1823 |
买入 |
| 09:53:58 |
152 |
16 |
1839 |
买入 |
| 09:54:01 |
152 |
19 |
1858 |
买入 |
| 09:54:04 |
152.3 |
2 |
1860 |
买入 |
| 09:54:11 |
152.3 |
4 |
1864 |
卖出 |
| 09:54:17 |
152.3 |
2 |
1866 |
卖出 |
| 09:54:19 |
152.3 |
2 |
1868 |
卖出 |
| 09:54:41 |
152.3 |
4 |
1872 |
卖出 |
| 09:54:44 |
152.3 |
7 |
1879 |
卖出 |
| 09:54:46 |
152.48 |
16 |
1895 |
买入 |
| 09:55:05 |
152.06 |
2 |
1897 |
卖出 |
| 09:55:17 |
152.05 |
6 |
1903 |
卖出 |
| 09:55:20 |
152 |
6 |
1909 |
卖出 |
| 09:55:26 |
152 |
2 |
1911 |
卖出 |
| 09:55:29 |
152 |
5 |
1916 |
卖出 |
| 09:55:32 |
152 |
2 |
1918 |
买入 |
| 09:55:35 |
152.26 |
2 |
1920 |
买入 |
| 09:55:41 |
152 |
2 |
1922 |
买入 |
| 09:55:59 |
151.77 |
1 |
1923 |
卖出 |
| 09:56:01 |
152.16 |
2 |
1925 |
买入 |
| 09:56:41 |
152 |
2 |
1927 |
买入 |
| 09:56:44 |
151.78 |
2 |
1929 |
卖出 |
| 09:57:11 |
152 |
3 |
1932 |
买入 |
| 09:57:14 |
151.99 |
2 |
1934 |
买入 |
| 09:57:20 |
151.99 |
2 |
1936 |
买入 |
| 09:57:32 |
151.78 |
1 |
1937 |
卖出 |
| 09:57:47 |
151.78 |
2 |
1939 |
卖出 |
| 09:58:26 |
151.97 |
3 |
1942 |
买入 |
| 09:58:29 |
151.99 |
2 |
1944 |
买入 |
| 09:58:44 |
152 |
2 |
1946 |
买入 |
| 09:58:59 |
152 |
7 |
1953 |
买入 |
| 09:59:05 |
152 |
3 |
1956 |
买入 |
| 09:59:20 |
152 |
2 |
1958 |
买入 |
| 09:59:38 |
152 |
2 |
1960 |
卖出 |
| 09:59:44 |
152 |
8 |
1968 |
卖出 |
| 09:59:50 |
152.13 |
4 |
1972 |
买入 |
| 10:00:14 |
152.11 |
2 |
1974 |
买入 |
| 10:00:17 |
151.78 |
0 |
1974 |
卖出 |
| 10:00:20 |
152.24 |
8 |
1982 |
买入 |
| 10:00:53 |
151.96 |
2 |
1984 |
买入 |
| 10:00:56 |
151.78 |
6 |
1990 |
卖出 |
| 10:01:02 |
151.96 |
5 |
1995 |
买入 |
| 10:01:05 |
151.96 |
5 |
2000 |
卖出 |
| 10:01:08 |
152.05 |
4 |
2004 |
买入 |
| 10:01:17 |
151.73 |
14 |
2018 |
卖出 |
| 10:01:20 |
151.5 |
13 |
2031 |
卖出 |
| 10:01:23 |
151.68 |
4 |
2035 |
买入 |
| 10:01:26 |
151.7 |
2 |
2037 |
买入 |
| 10:01:41 |
151.25 |
5 |
2042 |
卖出 |
| 10:02:02 |
151.64 |
2 |
2044 |
买入 |
| 10:02:17 |
151.26 |
2 |
2046 |
卖出 |
| 10:02:20 |
151.25 |
4 |
2050 |
卖出 |
| 10:02:38 |
151 |
8 |
2058 |
卖出 |
| 10:03:32 |
150.8 |
2 |
2060 |
卖出 |
| 10:03:35 |
151 |
2 |
2062 |
买入 |
| 10:03:41 |
150.8 |
4 |
2066 |
卖出 |
| 10:03:47 |
150.8 |
5 |
2071 |
卖出 |
| 10:03:50 |
150.99 |
2 |
2073 |
买入 |
| 10:04:08 |
150.8 |
2 |
2075 |
卖出 |
| 10:04:11 |
150.99 |
2 |
2077 |
买入 |
| 10:04:35 |
150.8 |
2 |
2079 |
卖出 |
| 10:04:56 |
150.8 |
2 |
2081 |
卖出 |
| 10:05:05 |
150.7 |
2 |
2083 |
卖出 |
| 10:05:11 |
150.98 |
14 |
2097 |
买入 |
| 10:05:20 |
150.98 |
16 |
2113 |
卖出 |
| 10:05:50 |
150.98 |
2 |
2115 |
买入 |
| 10:06:02 |
150.98 |
2 |
2117 |
买入 |
| 10:06:14 |
150.7 |
5 |
2122 |
卖出 |
| 10:06:17 |
151.14 |
8 |
2130 |
买入 |
| 10:06:56 |
150.74 |
7 |
2137 |
卖出 |
| 10:08:26 |
150.8 |
5 |
2142 |
买入 |
| 10:08:35 |
150.8 |
2 |
2144 |
卖出 |
| 10:08:56 |
151.14 |
2 |
2146 |
买入 |
| 10:09:02 |
151.14 |
2 |
2148 |
买入 |
| 10:09:26 |
151.14 |
2 |
2150 |
买入 |
| 10:09:38 |
151.14 |
1 |
2151 |
买入 |
| 10:09:41 |
151.15 |
4 |
2155 |
买入 |
| 10:10:05 |
151.25 |
2 |
2157 |
买入 |
| 10:10:08 |
151.14 |
4 |
2161 |
卖出 |
| 10:10:11 |
151.25 |
6 |
2167 |
买入 |
| 10:10:23 |
151.2 |
2 |
2169 |
买入 |
| 10:10:26 |
151.2 |
8 |
2177 |
买入 |
| 10:11:08 |
151.25 |
6 |
2183 |
买入 |
| 10:12:14 |
151.25 |
4 |
2187 |
买入 |
| 10:12:56 |
151.25 |
8 |
2195 |
买入 |
| 10:13:02 |
151.25 |
4 |
2199 |
买入 |
| 10:13:14 |
151 |
10 |
2209 |
卖出 |