隆利科技[300752]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:45 |
26.16 |
1 |
1 |
集合竞价 |
| 09:24:42 |
25.51 |
5 |
5 |
集合竞价 |
| 09:25:00 |
26 |
6 |
6 |
集合竞价 |
| 09:25:03 |
26 |
15 |
21 |
卖出 |
| 09:30:03 |
26 |
98 |
119 |
卖出 |
| 09:30:09 |
26 |
27 |
146 |
买入 |
| 09:30:12 |
26 |
3 |
149 |
买入 |
| 09:30:15 |
25.9 |
3 |
152 |
买入 |
| 09:30:18 |
25.89 |
16 |
168 |
卖出 |
| 09:30:21 |
26 |
18 |
186 |
买入 |
| 09:30:24 |
25.99 |
8 |
194 |
卖出 |
| 09:30:27 |
25.99 |
6 |
200 |
卖出 |
| 09:30:33 |
25.99 |
4 |
204 |
买入 |
| 09:30:36 |
25.99 |
2 |
206 |
买入 |
| 09:30:39 |
26 |
29 |
235 |
买入 |
| 09:30:42 |
26.02 |
18 |
253 |
卖出 |
| 09:30:45 |
26.05 |
12 |
265 |
买入 |
| 09:30:48 |
26.06 |
19 |
284 |
买入 |
| 09:30:51 |
26.05 |
9 |
293 |
买入 |
| 09:30:54 |
26.09 |
9 |
302 |
买入 |
| 09:30:57 |
26.15 |
18 |
320 |
买入 |
| 09:31:00 |
26.16 |
2 |
322 |
买入 |
| 09:31:03 |
26.16 |
5 |
327 |
卖出 |
| 09:31:06 |
26.16 |
32 |
359 |
卖出 |
| 09:31:09 |
26.15 |
13 |
372 |
卖出 |
| 09:31:12 |
26.15 |
11 |
383 |
卖出 |
| 09:31:15 |
26.17 |
22 |
405 |
买入 |
| 09:31:18 |
26.17 |
12 |
417 |
卖出 |
| 09:31:21 |
26.17 |
36 |
453 |
卖出 |
| 09:31:24 |
26.15 |
17 |
470 |
卖出 |
| 09:31:27 |
26.15 |
11 |
481 |
买入 |
| 09:31:30 |
26.15 |
29 |
510 |
买入 |
| 09:31:33 |
26.14 |
4 |
514 |
买入 |
| 09:31:36 |
26.12 |
11 |
525 |
卖出 |
| 09:31:39 |
26.13 |
10 |
535 |
买入 |
| 09:31:42 |
26.12 |
19 |
554 |
卖出 |
| 09:31:51 |
26.11 |
5 |
559 |
卖出 |
| 09:31:54 |
26.13 |
8 |
567 |
买入 |
| 09:31:57 |
26.13 |
1 |
568 |
买入 |
| 09:32:00 |
26.11 |
1 |
569 |
卖出 |
| 09:32:03 |
26.13 |
12 |
581 |
买入 |
| 09:32:09 |
26.11 |
6 |
587 |
卖出 |
| 09:32:12 |
26.11 |
11 |
598 |
卖出 |
| 09:32:15 |
26.11 |
4 |
602 |
买入 |
| 09:32:18 |
26.1 |
7 |
609 |
卖出 |
| 09:32:21 |
26.11 |
4 |
613 |
买入 |
| 09:32:27 |
26.13 |
14 |
627 |
买入 |
| 09:32:30 |
26.17 |
19 |
646 |
买入 |
| 09:32:33 |
26.17 |
15 |
661 |
买入 |
| 09:32:42 |
26.12 |
5 |
666 |
卖出 |
| 09:32:45 |
26.11 |
7 |
673 |
卖出 |
| 09:32:48 |
26.09 |
40 |
713 |
卖出 |
| 09:32:54 |
26.02 |
7 |
720 |
卖出 |
| 09:33:03 |
26.06 |
7 |
727 |
买入 |
| 09:33:06 |
26.06 |
1 |
728 |
买入 |
| 09:33:09 |
26.01 |
1 |
729 |
卖出 |
| 09:33:12 |
26.01 |
10 |
739 |
买入 |
| 09:33:15 |
26 |
8 |
747 |
卖出 |
| 09:33:18 |
25.99 |
22 |
769 |
卖出 |
| 09:33:21 |
25.99 |
6 |
775 |
卖出 |
| 09:33:24 |
25.99 |
9 |
784 |
卖出 |
| 09:33:27 |
25.99 |
8 |
792 |
卖出 |
| 09:33:33 |
26 |
5 |
797 |
买入 |
| 09:33:36 |
25.96 |
4 |
801 |
卖出 |
| 09:33:39 |
26.01 |
36 |
837 |
买入 |
| 09:33:42 |
25.97 |
60 |
897 |
卖出 |
| 09:33:45 |
25.96 |
17 |
914 |
卖出 |
| 09:33:51 |
26.11 |
24 |
938 |
买入 |
| 09:34:00 |
26.04 |
11 |
949 |
卖出 |
| 09:34:03 |
26.04 |
2 |
951 |
卖出 |
| 09:34:06 |
26.02 |
15 |
966 |
卖出 |
| 09:34:27 |
25.96 |
15 |
981 |
卖出 |
| 09:34:33 |
26 |
8 |
989 |
买入 |
| 09:34:36 |
25.99 |
11 |
1000 |
卖出 |
| 09:34:39 |
25.99 |
6 |
1006 |
卖出 |
| 09:34:42 |
25.95 |
9 |
1015 |
卖出 |
| 09:34:45 |
25.95 |
5 |
1020 |
买入 |
| 09:34:48 |
25.92 |
6 |
1026 |
卖出 |
| 09:34:51 |
25.95 |
1 |
1027 |
买入 |
| 09:34:54 |
25.92 |
3 |
1030 |
卖出 |
| 09:34:57 |
25.92 |
1 |
1031 |
买入 |
| 09:35:00 |
25.92 |
8 |
1039 |
买入 |
| 09:35:03 |
25.91 |
3 |
1042 |
卖出 |
| 09:35:06 |
25.9 |
10 |
1052 |
卖出 |
| 09:35:15 |
25.9 |
6 |
1058 |
卖出 |
| 09:35:18 |
25.9 |
18 |
1076 |
买入 |
| 09:35:21 |
25.9 |
10 |
1086 |
卖出 |
| 09:35:24 |
26.06 |
36 |
1122 |
买入 |
| 09:35:27 |
26.11 |
8 |
1130 |
买入 |
| 09:35:30 |
26.11 |
11 |
1141 |
买入 |
| 09:35:33 |
26.01 |
4 |
1145 |
卖出 |
| 09:35:36 |
26.15 |
6 |
1151 |
买入 |
| 09:35:48 |
26.14 |
43 |
1194 |
买入 |
| 09:35:51 |
26.14 |
3 |
1197 |
卖出 |
| 09:35:57 |
26.16 |
2 |
1199 |
买入 |
| 09:36:03 |
26.18 |
42 |
1241 |
买入 |
| 09:36:06 |
26.17 |
19 |
1260 |
卖出 |
| 09:36:12 |
26.18 |
2 |
1262 |
卖出 |
| 09:36:18 |
26.18 |
3 |
1265 |
卖出 |
| 09:36:21 |
26.18 |
1 |
1266 |
卖出 |
| 09:36:24 |
26.17 |
4 |
1270 |
卖出 |
| 09:36:30 |
26.18 |
7 |
1277 |
卖出 |
| 09:36:36 |
26.18 |
2 |
1279 |
卖出 |
| 09:36:39 |
26.19 |
6 |
1285 |
买入 |
| 09:36:48 |
26.18 |
3 |
1288 |
买入 |
| 09:36:51 |
26.19 |
2 |
1290 |
卖出 |
| 09:36:57 |
26.19 |
12 |
1302 |
买入 |
| 09:37:03 |
26.19 |
33 |
1335 |
买入 |
| 09:37:06 |
26.19 |
14 |
1349 |
卖出 |
| 09:37:09 |
26.19 |
32 |
1381 |
卖出 |
| 09:37:12 |
26.2 |
1 |
1382 |
买入 |
| 09:37:15 |
26.21 |
3 |
1385 |
卖出 |
| 09:37:18 |
26.21 |
6 |
1391 |
买入 |
| 09:37:21 |
26.27 |
2 |
1393 |
买入 |
| 09:37:24 |
26.21 |
25 |
1418 |
卖出 |
| 09:37:27 |
26.27 |
6 |
1424 |
买入 |
| 09:37:30 |
26.24 |
2 |
1426 |
卖出 |
| 09:37:33 |
26.31 |
36 |
1462 |
买入 |
| 09:37:39 |
26.31 |
2 |
1464 |
卖出 |
| 09:37:45 |
26.31 |
5 |
1469 |
卖出 |
| 09:37:48 |
26.38 |
18 |
1487 |
买入 |
| 09:37:54 |
26.34 |
1 |
1488 |
卖出 |
| 09:37:57 |
26.37 |
14 |
1502 |
买入 |
| 09:38:00 |
26.34 |
7 |
1509 |
卖出 |
| 09:38:03 |
26.34 |
3 |
1512 |
买入 |
| 09:38:06 |
26.32 |
10 |
1522 |
卖出 |
| 09:38:09 |
26.34 |
3 |
1525 |
买入 |
| 09:38:15 |
26.32 |
1 |
1526 |
卖出 |
| 09:38:21 |
26.31 |
18 |
1544 |
卖出 |
| 09:38:24 |
26.34 |
14 |
1558 |
买入 |
| 09:38:27 |
26.31 |
9 |
1567 |
卖出 |
| 09:38:30 |
26.31 |
9 |
1576 |
卖出 |
| 09:38:33 |
26.34 |
13 |
1589 |
买入 |
| 09:38:39 |
26.34 |
5 |
1594 |
卖出 |
| 09:38:42 |
26.34 |
5 |
1599 |
买入 |
| 09:38:45 |
26.34 |
4 |
1603 |
卖出 |
| 09:38:48 |
26.31 |
10 |
1613 |
卖出 |
| 09:38:51 |
26.31 |
2 |
1615 |
卖出 |
| 09:38:54 |
26.31 |
42 |
1657 |
卖出 |
| 09:39:00 |
26.28 |
1 |
1658 |
卖出 |
| 09:39:03 |
26.28 |
2 |
1660 |
卖出 |
| 09:39:06 |
26.29 |
20 |
1680 |
买入 |
| 09:39:09 |
26.29 |
10 |
1690 |
买入 |
| 09:39:12 |
26.29 |
163 |
1853 |
卖出 |
| 09:39:18 |
26.29 |
1 |
1854 |
卖出 |
| 09:39:21 |
26.3 |
6 |
1860 |
卖出 |
| 09:39:27 |
26.31 |
2 |
1862 |
买入 |
| 09:39:33 |
26.3 |
11 |
1873 |
卖出 |
| 09:39:36 |
26.31 |
4 |
1877 |
买入 |
| 09:39:42 |
26.31 |
4 |
1881 |
买入 |
| 09:39:45 |
26.3 |
5 |
1886 |
卖出 |
| 09:39:48 |
26.32 |
16 |
1902 |
买入 |
| 09:39:54 |
26.29 |
2 |
1904 |
卖出 |
| 09:40:00 |
26.29 |
34 |
1938 |
卖出 |
| 09:40:09 |
26.21 |
12 |
1950 |
卖出 |
| 09:40:15 |
26.27 |
2 |
1952 |
买入 |
| 09:40:42 |
26.25 |
12 |
1964 |
卖出 |
| 09:40:51 |
26.2 |
6 |
1970 |
卖出 |
| 09:40:57 |
26.19 |
1 |
1971 |
卖出 |
| 09:41:03 |
26.16 |
2 |
1973 |
卖出 |
| 09:41:06 |
26.16 |
1 |
1974 |
卖出 |
| 09:41:12 |
26.16 |
12 |
1986 |
卖出 |
| 09:41:15 |
26.2 |
42 |
2028 |
买入 |
| 09:41:18 |
26.31 |
21 |
2049 |
买入 |
| 09:41:33 |
26.28 |
5 |
2054 |
买入 |
| 09:41:45 |
26.24 |
5 |
2059 |
卖出 |
| 09:41:48 |
26.29 |
13 |
2072 |
买入 |
| 09:42:06 |
26.17 |
1 |
2073 |
卖出 |
| 09:42:09 |
26.17 |
1 |
2074 |
卖出 |
| 09:42:12 |
26.17 |
1 |
2075 |
卖出 |
| 09:42:15 |
26.16 |
2 |
2077 |
卖出 |
| 09:42:18 |
26.16 |
3 |
2080 |
卖出 |
| 09:42:21 |
26.17 |
10 |
2090 |
买入 |
| 09:42:24 |
26.13 |
5 |
2095 |
卖出 |
| 09:42:27 |
26.13 |
5 |
2100 |
买入 |
| 09:42:30 |
26.13 |
7 |
2107 |
卖出 |
| 09:42:33 |
26.16 |
2 |
2109 |
买入 |
| 09:42:36 |
26.13 |
12 |
2121 |
卖出 |
| 09:42:39 |
26.16 |
5 |
2126 |
买入 |
| 09:42:45 |
26.16 |
6 |
2132 |
卖出 |
| 09:42:51 |
26.17 |
1 |
2133 |
卖出 |
| 09:42:57 |
26.17 |
84 |
2217 |
买入 |
| 09:43:03 |
26.24 |
1 |
2218 |
买入 |
| 09:43:09 |
26.24 |
14 |
2232 |
买入 |
| 09:43:12 |
26.3 |
94 |
2326 |
买入 |
| 09:43:15 |
26.3 |
14 |
2340 |
买入 |
| 09:43:18 |
26.3 |
2 |
2342 |
卖出 |
| 09:43:21 |
26.3 |
5 |
2347 |
卖出 |
| 09:43:24 |
26.3 |
8 |
2355 |
卖出 |
| 09:43:36 |
26.24 |
16 |
2371 |
卖出 |
| 09:43:39 |
26.29 |
5 |
2376 |
买入 |
| 09:43:45 |
26.13 |
5 |
2381 |
卖出 |
| 09:43:48 |
26.11 |
13 |
2394 |
卖出 |
| 09:43:51 |
26.11 |
2 |
2396 |
买入 |
| 09:43:54 |
26.02 |
19 |
2415 |
卖出 |
| 09:44:00 |
26.11 |
12 |
2427 |
买入 |
| 09:44:03 |
26 |
72 |
2499 |
卖出 |
| 09:44:06 |
26.01 |
24 |
2523 |
买入 |
| 09:44:09 |
26.01 |
129 |
2652 |
买入 |
| 09:44:12 |
26.01 |
6 |
2658 |
买入 |
| 09:44:15 |
26 |
3 |
2661 |
卖出 |
| 09:44:18 |
26.01 |
4 |
2665 |
买入 |
| 09:44:21 |
25.99 |
135 |
2800 |
卖出 |
| 09:44:24 |
26.01 |
11 |
2811 |
买入 |
| 09:44:27 |
25.99 |
10 |
2821 |
卖出 |
| 09:44:36 |
26.01 |
12 |
2833 |
买入 |
| 09:44:39 |
26.01 |
100 |
2933 |
买入 |
| 09:44:42 |
26.01 |
7 |
2940 |
买入 |
| 09:44:57 |
26 |
3 |
2943 |
卖出 |
| 09:45:00 |
26.01 |
13 |
2956 |
买入 |
| 09:45:03 |
26.01 |
43 |
2999 |
买入 |
| 09:45:06 |
26.01 |
3 |
3002 |
买入 |
| 09:45:15 |
26.01 |
12 |
3014 |
买入 |
| 09:45:18 |
26.01 |
1 |
3015 |
买入 |
| 09:45:21 |
26.01 |
11 |
3026 |
买入 |
| 09:45:24 |
25.99 |
1 |
3027 |
卖出 |
| 09:45:27 |
25.97 |
4 |
3031 |
卖出 |
| 09:45:33 |
26.01 |
13 |
3044 |
买入 |
| 09:45:45 |
26.01 |
3 |
3047 |
买入 |
| 09:45:48 |
26.01 |
3 |
3050 |
买入 |
| 09:45:54 |
26.01 |
3 |
3053 |
买入 |
| 09:46:00 |
25.95 |
7 |
3060 |
卖出 |
| 09:46:03 |
26.01 |
2 |
3062 |
买入 |
| 09:46:06 |
25.98 |
1 |
3063 |
卖出 |
| 09:46:09 |
25.98 |
1 |
3064 |
卖出 |
| 09:46:15 |
25.95 |
4 |
3068 |
卖出 |
| 09:46:21 |
25.98 |
5 |
3073 |
买入 |
| 09:46:30 |
25.99 |
2 |
3075 |
买入 |
| 09:46:33 |
26 |
11 |
3086 |
买入 |
| 09:46:36 |
25.99 |
9 |
3095 |
卖出 |
| 09:46:42 |
26.01 |
109 |
3204 |
买入 |
| 09:46:45 |
26 |
33 |
3237 |
卖出 |
| 09:46:48 |
26.01 |
4 |
3241 |
买入 |
| 09:46:51 |
26.01 |
58 |
3299 |
买入 |
| 09:46:54 |
25.99 |
5 |
3304 |
卖出 |
| 09:46:57 |
26.01 |
17 |
3321 |
买入 |
| 09:47:00 |
26.01 |
3 |
3324 |
买入 |
| 09:47:06 |
25.98 |
6 |
3330 |
卖出 |
| 09:47:09 |
26.01 |
215 |
3545 |
买入 |
| 09:47:12 |
26.08 |
117 |
3662 |
买入 |
| 09:47:15 |
26.08 |
26 |
3688 |
卖出 |
| 09:47:30 |
26.08 |
1 |
3689 |
买入 |
| 09:47:39 |
26.09 |
3 |
3692 |
买入 |
| 09:47:45 |
26.08 |
77 |
3769 |
卖出 |
| 09:47:51 |
26.08 |
2 |
3771 |
买入 |
| 09:48:00 |
26 |
1 |
3772 |
卖出 |
| 09:48:06 |
26.02 |
3 |
3775 |
买入 |
| 09:48:15 |
26.03 |
2 |
3777 |
买入 |
| 09:48:18 |
26.03 |
13 |
3790 |
买入 |
| 09:48:30 |
26.02 |
3 |
3793 |
买入 |
| 09:48:45 |
26.02 |
5 |
3798 |
卖出 |
| 09:48:48 |
26.02 |
21 |
3819 |
卖出 |
| 09:48:57 |
25.97 |
76 |
3895 |
卖出 |
| 09:49:03 |
25.97 |
2 |
3897 |
卖出 |
| 09:49:06 |
25.97 |
20 |
3917 |
卖出 |
| 09:49:12 |
25.95 |
11 |
3928 |
卖出 |
| 09:49:18 |
25.95 |
5 |
3933 |
卖出 |
| 09:49:21 |
25.96 |
2 |
3935 |
卖出 |
| 09:49:51 |
25.96 |
48 |
3983 |
卖出 |
| 09:49:54 |
25.96 |
3 |
3986 |
买入 |
| 09:50:06 |
25.96 |
6 |
3992 |
买入 |
| 09:50:09 |
26 |
35 |
4027 |
买入 |
| 09:50:12 |
26.01 |
18 |
4045 |
买入 |
| 09:50:15 |
26.01 |
2 |
4047 |
买入 |
| 09:50:18 |
25.98 |
4 |
4051 |
卖出 |
| 09:50:21 |
26.02 |
11 |
4062 |
买入 |
| 09:50:27 |
26.02 |
1 |
4063 |
买入 |
| 09:50:33 |
26.01 |
6 |
4069 |
卖出 |
| 09:50:36 |
26.02 |
7 |
4076 |
买入 |
| 09:50:54 |
26.02 |
1 |
4077 |
买入 |
| 09:51:18 |
26.03 |
4 |
4081 |
买入 |
| 09:51:21 |
26.03 |
1 |
4082 |
买入 |
| 09:51:27 |
26.08 |
1 |
4083 |
买入 |
| 09:51:36 |
26.08 |
9 |
4092 |
买入 |
| 09:51:42 |
26.11 |
5 |
4097 |
买入 |
| 09:51:45 |
26.09 |
1 |
4098 |
卖出 |
| 09:51:48 |
26.09 |
1 |
4099 |
卖出 |
| 09:51:51 |
26.11 |
11 |
4110 |
买入 |
| 09:51:57 |
26.11 |
1338 |
5448 |
买入 |
| 09:52:00 |
26.11 |
72 |
5520 |
买入 |
| 09:52:03 |
26.34 |
61 |
5581 |
买入 |
| 09:52:06 |
26.28 |
6 |
5587 |
卖出 |
| 09:52:09 |
26.28 |
18 |
5605 |
卖出 |
| 09:52:24 |
26.33 |
14 |
5619 |
买入 |
| 09:52:27 |
26.33 |
1 |
5620 |
买入 |
| 09:52:33 |
26.33 |
3 |
5623 |
买入 |
| 09:52:36 |
26.33 |
5 |
5628 |
买入 |
| 09:52:42 |
26.31 |
5 |
5633 |
卖出 |
| 09:52:45 |
26.31 |
2 |
5635 |
卖出 |
| 09:52:48 |
26.31 |
1 |
5636 |
卖出 |
| 09:52:51 |
26.3 |
5 |
5641 |
卖出 |
| 09:52:54 |
26.3 |
5 |
5646 |
买入 |
| 09:53:00 |
26.3 |
2 |
5648 |
买入 |
| 09:53:03 |
26.3 |
11 |
5659 |
买入 |
| 09:53:09 |
26.23 |
16 |
5675 |
卖出 |
| 09:53:24 |
26.23 |
2 |
5677 |
卖出 |
| 09:53:27 |
26.23 |
1 |
5678 |
买入 |
| 09:53:30 |
26.23 |
3 |
5681 |
买入 |
| 09:53:39 |
26.2 |
109 |
5790 |
卖出 |
| 09:54:00 |
26.24 |
3 |
5793 |
买入 |