乐凯新材[300446]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.03 |
68 |
68 |
集合竞价 |
| 09:15:12 |
13.65 |
86 |
86 |
集合竞价 |
| 09:15:39 |
13.65 |
86 |
86 |
集合竞价 |
| 09:16:15 |
13.65 |
86 |
86 |
集合竞价 |
| 09:16:42 |
13.65 |
86 |
86 |
集合竞价 |
| 09:17:18 |
13.65 |
86 |
86 |
集合竞价 |
| 09:17:36 |
13.65 |
86 |
86 |
集合竞价 |
| 09:17:45 |
13.65 |
86 |
86 |
集合竞价 |
| 09:18:57 |
13.11 |
69 |
69 |
集合竞价 |
| 09:19:15 |
13.13 |
69 |
69 |
集合竞价 |
| 09:19:51 |
13.13 |
72 |
72 |
集合竞价 |
| 09:20:12 |
13.14 |
72 |
72 |
集合竞价 |
| 09:20:30 |
13.14 |
75 |
75 |
集合竞价 |
| 09:20:48 |
13.14 |
93 |
93 |
集合竞价 |
| 09:20:57 |
13.14 |
93 |
93 |
集合竞价 |
| 09:21:06 |
13.14 |
129 |
129 |
集合竞价 |
| 09:21:51 |
13.13 |
175 |
175 |
集合竞价 |
| 09:22:00 |
13.13 |
179 |
179 |
集合竞价 |
| 09:22:36 |
13.14 |
179 |
179 |
集合竞价 |
| 09:22:54 |
13.14 |
195 |
195 |
集合竞价 |
| 09:23:03 |
13.13 |
211 |
211 |
集合竞价 |
| 09:23:21 |
13.13 |
222 |
222 |
集合竞价 |
| 09:23:30 |
13.14 |
222 |
222 |
集合竞价 |
| 09:23:39 |
13.14 |
231 |
231 |
集合竞价 |
| 09:24:06 |
13.13 |
279 |
279 |
集合竞价 |
| 09:24:15 |
13.1 |
384 |
384 |
集合竞价 |
| 09:24:24 |
13.11 |
434 |
434 |
集合竞价 |
| 09:24:33 |
13.1 |
481 |
481 |
集合竞价 |
| 09:24:42 |
13.11 |
525 |
525 |
集合竞价 |
| 09:24:51 |
13.15 |
525 |
525 |
集合竞价 |
| 09:25:00 |
13.16 |
593 |
593 |
集合竞价 |
| 09:25:03 |
13.18 |
673 |
1266 |
卖出 |
| 09:30:03 |
13.2 |
15 |
1281 |
买入 |
| 09:30:06 |
13.19 |
32 |
1313 |
卖出 |
| 09:30:09 |
13.18 |
57 |
1370 |
卖出 |
| 09:30:15 |
13.2 |
35 |
1405 |
卖出 |
| 09:30:21 |
13.2 |
118 |
1523 |
卖出 |
| 09:30:27 |
13.3 |
3 |
1526 |
买入 |
| 09:30:30 |
13.2 |
11 |
1537 |
卖出 |
| 09:30:36 |
13.3 |
15 |
1552 |
买入 |
| 09:30:39 |
13.2 |
56 |
1608 |
卖出 |
| 09:30:45 |
13.23 |
7 |
1615 |
买入 |
| 09:30:51 |
13.2 |
12 |
1627 |
卖出 |
| 09:30:54 |
13.23 |
39 |
1666 |
买入 |
| 09:30:57 |
13.3 |
9 |
1675 |
买入 |
| 09:31:00 |
13.23 |
17 |
1692 |
卖出 |
| 09:31:03 |
13.23 |
46 |
1738 |
卖出 |
| 09:31:12 |
13.25 |
13 |
1751 |
卖出 |
| 09:31:18 |
13.23 |
54 |
1805 |
卖出 |
| 09:31:21 |
13.25 |
25 |
1830 |
买入 |
| 09:31:24 |
13.25 |
21 |
1851 |
卖出 |
| 09:31:30 |
13.25 |
51 |
1902 |
卖出 |
| 09:31:36 |
13.25 |
18 |
1920 |
卖出 |
| 09:31:39 |
13.25 |
28 |
1948 |
买入 |
| 09:31:42 |
13.25 |
12 |
1960 |
买入 |
| 09:31:45 |
13.25 |
8 |
1968 |
买入 |
| 09:31:48 |
13.23 |
14 |
1982 |
卖出 |
| 09:31:51 |
13.26 |
50 |
2032 |
买入 |
| 09:31:57 |
13.23 |
44 |
2076 |
卖出 |
| 09:32:06 |
13.2 |
126 |
2202 |
卖出 |
| 09:32:09 |
13.22 |
30 |
2232 |
买入 |
| 09:32:12 |
13.22 |
25 |
2257 |
买入 |
| 09:32:15 |
13.18 |
100 |
2357 |
卖出 |
| 09:32:18 |
13.19 |
14 |
2371 |
买入 |
| 09:32:21 |
13.17 |
69 |
2440 |
卖出 |
| 09:32:30 |
13.17 |
26 |
2466 |
卖出 |
| 09:32:33 |
13.17 |
20 |
2486 |
买入 |
| 09:32:39 |
13.17 |
50 |
2536 |
买入 |
| 09:32:45 |
13.15 |
84 |
2620 |
卖出 |
| 09:32:48 |
13.16 |
68 |
2688 |
买入 |
| 09:32:51 |
13.15 |
46 |
2734 |
卖出 |
| 09:32:54 |
13.13 |
241 |
2975 |
卖出 |
| 09:32:57 |
13.13 |
10 |
2985 |
买入 |
| 09:33:00 |
13.13 |
3 |
2988 |
买入 |
| 09:33:03 |
13.12 |
8 |
2996 |
卖出 |
| 09:33:06 |
13.1 |
102 |
3098 |
卖出 |
| 09:33:09 |
13.1 |
15 |
3113 |
卖出 |
| 09:33:12 |
13.11 |
12 |
3125 |
买入 |
| 09:33:15 |
13.06 |
136 |
3261 |
卖出 |
| 09:33:18 |
13.08 |
15 |
3276 |
买入 |
| 09:33:21 |
13.08 |
7 |
3283 |
买入 |
| 09:33:24 |
13.08 |
37 |
3320 |
买入 |
| 09:33:27 |
13.08 |
46 |
3366 |
买入 |
| 09:33:30 |
13.05 |
10 |
3376 |
卖出 |
| 09:33:33 |
13.03 |
20 |
3396 |
卖出 |
| 09:33:36 |
13.05 |
24 |
3420 |
买入 |
| 09:33:39 |
13.05 |
41 |
3461 |
买入 |
| 09:33:42 |
13.06 |
1 |
3462 |
卖出 |
| 09:33:45 |
13.06 |
82 |
3544 |
卖出 |
| 09:33:48 |
13.07 |
134 |
3678 |
买入 |
| 09:33:51 |
13.06 |
36 |
3714 |
卖出 |
| 09:33:54 |
13.07 |
33 |
3747 |
卖出 |
| 09:34:00 |
13.06 |
74 |
3821 |
卖出 |
| 09:34:03 |
13.07 |
5 |
3826 |
买入 |
| 09:34:06 |
13.07 |
13 |
3839 |
卖出 |
| 09:34:09 |
13.07 |
27 |
3866 |
卖出 |
| 09:34:12 |
13.08 |
73 |
3939 |
买入 |
| 09:34:15 |
13.07 |
591 |
4530 |
卖出 |
| 09:34:18 |
13.07 |
6 |
4536 |
买入 |
| 09:34:21 |
13.07 |
36 |
4572 |
买入 |
| 09:34:24 |
13.03 |
283 |
4855 |
卖出 |
| 09:34:27 |
13.05 |
104 |
4959 |
买入 |
| 09:34:30 |
13.05 |
83 |
5042 |
卖出 |
| 09:34:36 |
13.05 |
24 |
5066 |
卖出 |
| 09:34:39 |
13.07 |
50 |
5116 |
买入 |
| 09:34:45 |
13.05 |
8 |
5124 |
卖出 |
| 09:34:48 |
13.05 |
75 |
5199 |
卖出 |
| 09:34:51 |
13.05 |
11 |
5210 |
买入 |
| 09:34:54 |
13.05 |
18 |
5228 |
买入 |
| 09:34:57 |
13.05 |
14 |
5242 |
买入 |
| 09:35:00 |
13.05 |
35 |
5277 |
买入 |
| 09:35:03 |
13.04 |
5 |
5282 |
卖出 |
| 09:35:06 |
13.03 |
50 |
5332 |
卖出 |
| 09:35:09 |
13.04 |
3 |
5335 |
买入 |
| 09:35:15 |
13.03 |
189 |
5524 |
卖出 |
| 09:35:18 |
13.03 |
32 |
5556 |
买入 |
| 09:35:21 |
13.03 |
20 |
5576 |
买入 |
| 09:35:24 |
13.03 |
59 |
5635 |
买入 |
| 09:35:27 |
13.02 |
83 |
5718 |
卖出 |
| 09:35:30 |
13.02 |
55 |
5773 |
买入 |
| 09:35:36 |
13.02 |
172 |
5945 |
买入 |
| 09:35:39 |
13.01 |
53 |
5998 |
卖出 |
| 09:35:42 |
13.07 |
43 |
6041 |
买入 |
| 09:35:48 |
13.02 |
1010 |
7051 |
卖出 |
| 09:35:51 |
13.07 |
48 |
7099 |
买入 |
| 09:36:00 |
13.07 |
10 |
7109 |
卖出 |
| 09:36:03 |
13.07 |
28 |
7137 |
卖出 |
| 09:36:06 |
13.12 |
13 |
7150 |
买入 |
| 09:36:09 |
13.08 |
2 |
7152 |
卖出 |
| 09:36:15 |
13.11 |
20 |
7172 |
买入 |
| 09:36:18 |
13.11 |
4 |
7176 |
买入 |
| 09:36:21 |
13.03 |
86 |
7262 |
卖出 |
| 09:36:27 |
13.08 |
1 |
7263 |
买入 |
| 09:36:30 |
13.05 |
5 |
7268 |
卖出 |
| 09:36:33 |
13.11 |
50 |
7318 |
买入 |
| 09:36:36 |
13.11 |
7 |
7325 |
买入 |
| 09:36:39 |
13.11 |
13 |
7338 |
买入 |
| 09:36:42 |
13.11 |
6 |
7344 |
卖出 |
| 09:36:45 |
13.12 |
17 |
7361 |
买入 |
| 09:36:48 |
13.12 |
4 |
7365 |
买入 |
| 09:36:54 |
13.12 |
15 |
7380 |
买入 |
| 09:36:57 |
13.12 |
6 |
7386 |
卖出 |
| 09:37:12 |
13.14 |
20 |
7406 |
卖出 |
| 09:37:15 |
13.23 |
54 |
7460 |
买入 |
| 09:37:18 |
13.16 |
26 |
7486 |
卖出 |
| 09:37:27 |
13.2 |
35 |
7521 |
买入 |
| 09:37:33 |
13.17 |
33 |
7554 |
卖出 |
| 09:37:36 |
13.26 |
21 |
7575 |
买入 |
| 09:37:39 |
13.23 |
6 |
7581 |
卖出 |
| 09:37:45 |
13.26 |
52 |
7633 |
买入 |
| 09:37:51 |
13.26 |
5 |
7638 |
卖出 |
| 09:37:57 |
13.28 |
40 |
7678 |
买入 |
| 09:38:00 |
13.26 |
59 |
7737 |
卖出 |
| 09:38:03 |
13.3 |
10 |
7747 |
买入 |
| 09:38:06 |
13.28 |
6 |
7753 |
卖出 |
| 09:38:09 |
13.3 |
41 |
7794 |
买入 |
| 09:38:12 |
13.3 |
50 |
7844 |
卖出 |
| 09:38:15 |
13.28 |
64 |
7908 |
卖出 |
| 09:38:21 |
13.28 |
38 |
7946 |
卖出 |
| 09:38:24 |
13.26 |
69 |
8015 |
卖出 |
| 09:38:30 |
13.28 |
13 |
8028 |
买入 |
| 09:38:33 |
13.23 |
17 |
8045 |
卖出 |
| 09:38:36 |
13.17 |
148 |
8193 |
卖出 |
| 09:38:39 |
13.28 |
10 |
8203 |
买入 |
| 09:38:48 |
13.26 |
18 |
8221 |
卖出 |
| 09:38:51 |
13.26 |
10 |
8231 |
卖出 |
| 09:38:54 |
13.23 |
9 |
8240 |
买入 |
| 09:39:00 |
13.17 |
32 |
8272 |
卖出 |
| 09:39:06 |
13.17 |
4 |
8276 |
卖出 |
| 09:39:15 |
13.17 |
88 |
8364 |
卖出 |
| 09:39:21 |
13.17 |
10 |
8374 |
买入 |
| 09:39:24 |
13.15 |
49 |
8423 |
卖出 |
| 09:39:27 |
13.15 |
27 |
8450 |
买入 |
| 09:39:33 |
13.15 |
27 |
8477 |
买入 |
| 09:39:36 |
13.15 |
5 |
8482 |
卖出 |
| 09:39:42 |
13.15 |
4 |
8486 |
卖出 |
| 09:39:45 |
13.15 |
14 |
8500 |
卖出 |
| 09:39:48 |
13.15 |
5 |
8505 |
卖出 |
| 09:40:06 |
13.16 |
12 |
8517 |
卖出 |
| 09:40:21 |
13.17 |
8 |
8525 |
卖出 |
| 09:40:24 |
13.17 |
2 |
8527 |
卖出 |
| 09:40:27 |
13.2 |
8 |
8535 |
买入 |
| 09:40:36 |
13.2 |
81 |
8616 |
买入 |
| 09:40:39 |
13.2 |
6 |
8622 |
卖出 |
| 09:40:45 |
13.22 |
4 |
8626 |
买入 |
| 09:40:48 |
13.22 |
25 |
8651 |
买入 |
| 09:40:51 |
13.21 |
9 |
8660 |
卖出 |
| 09:40:54 |
13.22 |
15 |
8675 |
买入 |
| 09:40:57 |
13.23 |
35 |
8710 |
买入 |
| 09:41:00 |
13.21 |
17 |
8727 |
卖出 |
| 09:41:03 |
13.21 |
2 |
8729 |
买入 |
| 09:41:06 |
13.23 |
4 |
8733 |
买入 |
| 09:41:15 |
13.22 |
3 |
8736 |
买入 |
| 09:41:18 |
13.22 |
5 |
8741 |
买入 |
| 09:41:21 |
13.2 |
6 |
8747 |
卖出 |
| 09:41:24 |
13.22 |
4 |
8751 |
买入 |
| 09:41:27 |
13.23 |
9 |
8760 |
买入 |
| 09:41:30 |
13.23 |
1 |
8761 |
卖出 |
| 09:41:33 |
13.23 |
12 |
8773 |
卖出 |
| 09:41:36 |
13.23 |
1 |
8774 |
卖出 |
| 09:41:42 |
13.24 |
11 |
8785 |
买入 |
| 09:41:51 |
13.24 |
8 |
8793 |
卖出 |
| 09:41:57 |
13.26 |
84 |
8877 |
买入 |
| 09:42:06 |
13.27 |
2 |
8879 |
买入 |
| 09:42:09 |
13.26 |
11 |
8890 |
卖出 |
| 09:42:12 |
13.26 |
1 |
8891 |
卖出 |
| 09:42:21 |
13.26 |
46 |
8937 |
卖出 |
| 09:42:27 |
13.26 |
3 |
8940 |
卖出 |
| 09:42:36 |
13.29 |
3 |
8943 |
买入 |
| 09:42:39 |
13.3 |
150 |
9093 |
买入 |
| 09:42:45 |
13.3 |
1 |
9094 |
买入 |
| 09:42:48 |
13.3 |
82 |
9176 |
买入 |
| 09:42:51 |
13.3 |
4 |
9180 |
买入 |
| 09:42:57 |
13.3 |
3 |
9183 |
买入 |
| 09:43:06 |
13.32 |
18 |
9201 |
买入 |
| 09:43:09 |
13.3 |
55 |
9256 |
卖出 |
| 09:43:15 |
13.32 |
36 |
9292 |
买入 |
| 09:43:18 |
13.31 |
1 |
9293 |
买入 |
| 09:43:21 |
13.32 |
31 |
9324 |
买入 |
| 09:43:27 |
13.3 |
3 |
9327 |
买入 |
| 09:43:36 |
13.31 |
17 |
9344 |
买入 |
| 09:43:42 |
13.31 |
40 |
9384 |
买入 |
| 09:43:48 |
13.32 |
5 |
9389 |
买入 |
| 09:43:51 |
13.32 |
16 |
9405 |
买入 |
| 09:44:06 |
13.32 |
50 |
9455 |
买入 |
| 09:44:09 |
13.33 |
29 |
9484 |
买入 |
| 09:44:12 |
13.32 |
10 |
9494 |
卖出 |
| 09:44:27 |
13.35 |
47 |
9541 |
买入 |
| 09:44:30 |
13.32 |
5 |
9546 |
卖出 |
| 09:44:33 |
13.35 |
1 |
9547 |
买入 |
| 09:44:36 |
13.33 |
10 |
9557 |
卖出 |
| 09:44:48 |
13.36 |
92 |
9649 |
买入 |
| 09:44:54 |
13.35 |
6 |
9655 |
卖出 |
| 09:45:00 |
13.36 |
66 |
9721 |
买入 |
| 09:45:06 |
13.35 |
25 |
9746 |
卖出 |
| 09:45:09 |
13.38 |
15 |
9761 |
买入 |
| 09:45:12 |
13.4 |
10 |
9771 |
买入 |
| 09:45:21 |
13.39 |
111 |
9882 |
卖出 |
| 09:45:24 |
13.39 |
3 |
9885 |
卖出 |
| 09:45:27 |
13.4 |
22 |
9907 |
买入 |
| 09:45:30 |
13.4 |
21 |
9928 |
卖出 |
| 09:45:33 |
13.43 |
15 |
9943 |
买入 |
| 09:45:42 |
13.44 |
30 |
9973 |
买入 |
| 09:45:45 |
13.44 |
64 |
10037 |
买入 |
| 09:45:48 |
13.43 |
125 |
10162 |
卖出 |
| 09:45:51 |
13.44 |
26 |
10188 |
买入 |
| 09:45:54 |
13.44 |
68 |
10256 |
买入 |
| 09:45:57 |
13.41 |
18 |
10274 |
卖出 |
| 09:46:00 |
13.44 |
34 |
10308 |
买入 |
| 09:46:03 |
13.44 |
44 |
10352 |
买入 |
| 09:46:09 |
13.44 |
19 |
10371 |
买入 |
| 09:46:12 |
13.43 |
21 |
10392 |
买入 |
| 09:46:15 |
13.44 |
30 |
10422 |
买入 |
| 09:46:18 |
13.43 |
24 |
10446 |
卖出 |
| 09:46:21 |
13.41 |
50 |
10496 |
卖出 |
| 09:46:24 |
13.41 |
57 |
10553 |
卖出 |
| 09:46:27 |
13.41 |
7 |
10560 |
卖出 |
| 09:46:30 |
13.48 |
318 |
10878 |
买入 |
| 09:46:33 |
13.41 |
17 |
10895 |
卖出 |
| 09:46:36 |
13.41 |
10 |
10905 |
卖出 |
| 09:46:48 |
13.41 |
21 |
10926 |
卖出 |
| 09:46:51 |
13.42 |
1 |
10927 |
买入 |
| 09:47:00 |
13.44 |
4 |
10931 |
卖出 |
| 09:47:03 |
13.47 |
19 |
10950 |
买入 |
| 09:47:06 |
13.46 |
6 |
10956 |
买入 |
| 09:47:09 |
13.46 |
21 |
10977 |
卖出 |
| 09:47:15 |
13.47 |
5 |
10982 |
买入 |
| 09:47:24 |
13.48 |
32 |
11014 |
买入 |
| 09:47:27 |
13.48 |
4 |
11018 |
买入 |
| 09:47:30 |
13.48 |
15 |
11033 |
买入 |
| 09:47:33 |
13.49 |
5 |
11038 |
买入 |
| 09:47:36 |
13.48 |
72 |
11110 |
卖出 |
| 09:47:39 |
13.48 |
37 |
11147 |
卖出 |
| 09:47:42 |
13.49 |
70 |
11217 |
买入 |
| 09:47:45 |
13.5 |
24 |
11241 |
买入 |
| 09:47:48 |
13.49 |
45 |
11286 |
卖出 |
| 09:47:51 |
13.5 |
32 |
11318 |
买入 |
| 09:47:54 |
13.49 |
47 |
11365 |
卖出 |
| 09:47:57 |
13.5 |
44 |
11409 |
卖出 |
| 09:48:00 |
13.5 |
69 |
11478 |
卖出 |
| 09:48:03 |
13.52 |
147 |
11625 |
买入 |
| 09:48:06 |
13.52 |
127 |
11752 |
卖出 |
| 09:48:09 |
13.52 |
62 |
11814 |
卖出 |
| 09:48:12 |
13.5 |
190 |
12004 |
卖出 |
| 09:48:15 |
13.48 |
127 |
12131 |
卖出 |
| 09:48:18 |
13.52 |
13 |
12144 |
买入 |
| 09:48:21 |
13.48 |
106 |
12250 |
卖出 |
| 09:48:24 |
13.47 |
11 |
12261 |
卖出 |
| 09:48:27 |
13.48 |
151 |
12412 |
买入 |
| 09:48:30 |
13.46 |
20 |
12432 |
卖出 |
| 09:48:33 |
13.46 |
37 |
12469 |
卖出 |
| 09:48:36 |
13.43 |
177 |
12646 |
卖出 |
| 09:48:45 |
13.46 |
50 |
12696 |
买入 |
| 09:48:48 |
13.45 |
1 |
12697 |
买入 |
| 09:48:57 |
13.45 |
10 |
12707 |
买入 |
| 09:49:00 |
13.45 |
3 |
12710 |
买入 |
| 09:49:03 |
13.43 |
6 |
12716 |
卖出 |
| 09:49:06 |
13.44 |
10 |
12726 |
买入 |
| 09:49:09 |
13.45 |
17 |
12743 |
买入 |
| 09:49:12 |
13.45 |
15 |
12758 |
买入 |