洛凯股份[603829]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
11.7 |
20 |
20 |
集合竞价 |
| 09:15:08 |
11.76 |
20 |
20 |
集合竞价 |
| 09:15:11 |
11.76 |
31 |
31 |
集合竞价 |
| 09:16:19 |
11.76 |
106 |
106 |
集合竞价 |
| 09:18:11 |
11.76 |
106 |
106 |
集合竞价 |
| 09:18:38 |
11.76 |
126 |
126 |
集合竞价 |
| 09:18:41 |
11.76 |
126 |
126 |
集合竞价 |
| 09:18:47 |
11.76 |
126 |
126 |
集合竞价 |
| 09:19:02 |
11.76 |
147 |
147 |
集合竞价 |
| 09:19:11 |
11.76 |
147 |
147 |
集合竞价 |
| 09:19:29 |
11.76 |
166 |
166 |
集合竞价 |
| 09:19:35 |
11.76 |
166 |
166 |
集合竞价 |
| 09:19:41 |
11.76 |
166 |
166 |
集合竞价 |
| 09:20:05 |
11.76 |
196 |
196 |
集合竞价 |
| 09:20:11 |
11.76 |
196 |
196 |
集合竞价 |
| 09:20:41 |
11.76 |
196 |
196 |
集合竞价 |
| 09:20:59 |
11.76 |
196 |
196 |
集合竞价 |
| 09:21:11 |
11.76 |
196 |
196 |
集合竞价 |
| 09:21:32 |
11.76 |
196 |
196 |
集合竞价 |
| 09:21:41 |
11.76 |
196 |
196 |
集合竞价 |
| 09:21:44 |
11.76 |
196 |
196 |
集合竞价 |
| 09:21:59 |
11.76 |
196 |
196 |
集合竞价 |
| 09:22:11 |
11.76 |
196 |
196 |
集合竞价 |
| 09:22:14 |
11.76 |
196 |
196 |
集合竞价 |
| 09:22:41 |
11.76 |
196 |
196 |
集合竞价 |
| 09:22:47 |
11.76 |
196 |
196 |
集合竞价 |
| 09:22:53 |
11.77 |
196 |
196 |
集合竞价 |
| 09:23:11 |
11.77 |
196 |
196 |
集合竞价 |
| 09:23:14 |
11.76 |
202 |
202 |
集合竞价 |
| 09:23:41 |
11.76 |
202 |
202 |
集合竞价 |
| 09:23:44 |
11.76 |
202 |
202 |
集合竞价 |
| 09:23:56 |
11.78 |
202 |
202 |
集合竞价 |
| 09:24:05 |
11.78 |
202 |
202 |
集合竞价 |
| 09:24:11 |
11.78 |
202 |
202 |
集合竞价 |
| 09:24:17 |
11.78 |
202 |
202 |
集合竞价 |
| 09:24:20 |
11.78 |
207 |
207 |
集合竞价 |
| 09:24:26 |
11.78 |
207 |
207 |
集合竞价 |
| 09:24:32 |
11.78 |
257 |
257 |
集合竞价 |
| 09:24:38 |
11.78 |
257 |
257 |
集合竞价 |
| 09:24:41 |
11.78 |
257 |
257 |
集合竞价 |
| 09:24:47 |
11.78 |
258 |
258 |
集合竞价 |
| 09:24:53 |
11.78 |
258 |
258 |
集合竞价 |
| 09:24:56 |
11.78 |
258 |
258 |
集合竞价 |
| 09:24:59 |
11.92 |
258 |
258 |
集合竞价 |
| 09:25:03 |
11.92 |
258 |
516 |
卖出 |
| 09:30:02 |
11.92 |
63 |
579 |
卖出 |
| 09:30:05 |
11.98 |
16 |
595 |
买入 |
| 09:30:08 |
11.9 |
87 |
682 |
卖出 |
| 09:30:14 |
11.93 |
61 |
743 |
买入 |
| 09:30:17 |
11.92 |
29 |
772 |
卖出 |
| 09:30:20 |
11.88 |
9 |
781 |
卖出 |
| 09:30:23 |
11.88 |
4 |
785 |
卖出 |
| 09:30:26 |
11.87 |
16 |
801 |
卖出 |
| 09:30:29 |
11.88 |
9 |
810 |
买入 |
| 09:30:32 |
11.87 |
5 |
815 |
卖出 |
| 09:30:35 |
11.85 |
2 |
817 |
卖出 |
| 09:30:38 |
11.84 |
6 |
823 |
卖出 |
| 09:30:41 |
11.84 |
8 |
831 |
买入 |
| 09:30:44 |
11.85 |
1 |
832 |
买入 |
| 09:30:47 |
11.86 |
4 |
836 |
买入 |
| 09:30:50 |
11.84 |
5 |
841 |
卖出 |
| 09:30:53 |
11.86 |
10 |
851 |
买入 |
| 09:30:56 |
11.84 |
1 |
852 |
卖出 |
| 09:30:59 |
11.83 |
8 |
860 |
卖出 |
| 09:31:05 |
11.87 |
8 |
868 |
买入 |
| 09:31:08 |
11.86 |
11 |
879 |
卖出 |
| 09:31:11 |
11.84 |
13 |
892 |
卖出 |
| 09:31:14 |
11.86 |
61 |
953 |
买入 |
| 09:31:17 |
11.86 |
18 |
971 |
买入 |
| 09:31:20 |
11.86 |
2 |
973 |
买入 |
| 09:31:23 |
11.85 |
3 |
976 |
卖出 |
| 09:31:26 |
11.85 |
7 |
983 |
买入 |
| 09:31:32 |
11.85 |
34 |
1017 |
卖出 |
| 09:31:35 |
11.86 |
38 |
1055 |
买入 |
| 09:31:38 |
11.86 |
106 |
1161 |
买入 |
| 09:31:41 |
11.86 |
55 |
1216 |
买入 |
| 09:31:44 |
11.86 |
116 |
1332 |
买入 |
| 09:31:47 |
11.85 |
95 |
1427 |
卖出 |
| 09:31:50 |
11.85 |
177 |
1604 |
买入 |
| 09:31:53 |
11.91 |
11 |
1615 |
买入 |
| 09:31:59 |
11.84 |
2 |
1617 |
卖出 |
| 09:32:02 |
11.9 |
1 |
1618 |
买入 |
| 09:32:05 |
11.9 |
6 |
1624 |
买入 |
| 09:32:17 |
11.86 |
8 |
1632 |
卖出 |
| 09:32:23 |
11.85 |
7 |
1639 |
卖出 |
| 09:32:26 |
11.86 |
1 |
1640 |
买入 |
| 09:32:29 |
11.86 |
1 |
1641 |
卖出 |
| 09:32:32 |
11.86 |
1 |
1642 |
买入 |
| 09:32:38 |
11.86 |
5 |
1647 |
买入 |
| 09:32:41 |
11.86 |
6 |
1653 |
卖出 |
| 09:32:44 |
11.86 |
2 |
1655 |
卖出 |
| 09:32:47 |
11.86 |
4 |
1659 |
卖出 |
| 09:32:50 |
11.86 |
4 |
1663 |
卖出 |
| 09:32:53 |
11.86 |
1 |
1664 |
卖出 |
| 09:32:56 |
11.9 |
21 |
1685 |
买入 |
| 09:33:02 |
11.86 |
2 |
1687 |
卖出 |
| 09:33:05 |
11.86 |
2 |
1689 |
卖出 |
| 09:33:11 |
11.86 |
3 |
1692 |
卖出 |
| 09:33:17 |
11.86 |
4 |
1696 |
卖出 |
| 09:33:20 |
11.86 |
10 |
1706 |
卖出 |
| 09:33:26 |
11.86 |
3 |
1709 |
卖出 |
| 09:33:29 |
11.86 |
1 |
1710 |
卖出 |
| 09:33:32 |
11.86 |
1 |
1711 |
卖出 |
| 09:33:35 |
11.86 |
1 |
1712 |
卖出 |
| 09:33:47 |
11.88 |
3 |
1715 |
买入 |
| 09:33:53 |
11.88 |
50 |
1765 |
买入 |
| 09:34:02 |
11.9 |
41 |
1806 |
买入 |
| 09:34:05 |
11.9 |
15 |
1821 |
卖出 |
| 09:34:08 |
11.9 |
86 |
1907 |
卖出 |
| 09:34:17 |
11.91 |
82 |
1989 |
买入 |
| 09:34:20 |
11.9 |
1 |
1990 |
卖出 |
| 09:34:26 |
11.89 |
1 |
1991 |
买入 |
| 09:34:32 |
11.89 |
1 |
1992 |
买入 |
| 09:34:35 |
11.91 |
142 |
2134 |
买入 |
| 09:34:38 |
11.88 |
2 |
2136 |
卖出 |
| 09:34:41 |
11.89 |
3 |
2139 |
买入 |
| 09:34:44 |
11.87 |
6 |
2145 |
卖出 |
| 09:34:50 |
11.87 |
4 |
2149 |
卖出 |
| 09:34:53 |
11.86 |
18 |
2167 |
卖出 |
| 09:34:56 |
11.85 |
5 |
2172 |
卖出 |
| 09:34:59 |
11.85 |
4 |
2176 |
卖出 |
| 09:35:02 |
11.85 |
2 |
2178 |
卖出 |
| 09:35:05 |
11.85 |
20 |
2198 |
卖出 |
| 09:35:14 |
11.86 |
1 |
2199 |
卖出 |
| 09:35:23 |
11.87 |
1 |
2200 |
买入 |
| 09:35:29 |
11.86 |
7 |
2207 |
卖出 |
| 09:35:32 |
11.87 |
1 |
2208 |
买入 |
| 09:35:50 |
11.86 |
2 |
2210 |
卖出 |
| 09:35:53 |
11.86 |
1 |
2211 |
卖出 |
| 09:35:56 |
11.86 |
1 |
2212 |
卖出 |
| 09:36:20 |
11.87 |
5 |
2217 |
买入 |
| 09:36:29 |
11.87 |
30 |
2247 |
买入 |
| 09:36:32 |
11.87 |
1 |
2248 |
买入 |
| 09:36:35 |
11.87 |
3 |
2251 |
买入 |
| 09:36:41 |
11.87 |
7 |
2258 |
买入 |
| 09:36:44 |
11.88 |
2 |
2260 |
买入 |
| 09:37:02 |
11.88 |
1 |
2261 |
买入 |
| 09:37:08 |
11.88 |
1 |
2262 |
买入 |
| 09:37:29 |
11.87 |
4 |
2266 |
卖出 |
| 09:37:32 |
11.87 |
1 |
2267 |
买入 |
| 09:37:35 |
11.87 |
1 |
2268 |
卖出 |
| 09:37:38 |
11.87 |
4 |
2272 |
卖出 |
| 09:37:41 |
11.87 |
1 |
2273 |
买入 |
| 09:37:47 |
11.87 |
3 |
2276 |
卖出 |
| 09:37:50 |
11.87 |
1 |
2277 |
买入 |
| 09:38:20 |
11.88 |
2 |
2279 |
买入 |
| 09:38:23 |
11.88 |
9 |
2288 |
买入 |
| 09:38:26 |
11.88 |
6 |
2294 |
买入 |
| 09:38:29 |
11.88 |
12 |
2306 |
买入 |
| 09:38:32 |
11.88 |
9 |
2315 |
买入 |
| 09:38:35 |
11.88 |
2 |
2317 |
买入 |
| 09:38:38 |
11.9 |
26 |
2343 |
买入 |
| 09:38:41 |
11.9 |
13 |
2356 |
买入 |
| 09:38:44 |
11.89 |
10 |
2366 |
卖出 |
| 09:38:50 |
11.89 |
10 |
2376 |
买入 |
| 09:38:56 |
11.89 |
12 |
2388 |
买入 |
| 09:39:17 |
11.89 |
7 |
2395 |
卖出 |
| 09:39:20 |
11.9 |
24 |
2419 |
买入 |
| 09:39:23 |
11.89 |
2 |
2421 |
卖出 |
| 09:39:41 |
11.91 |
2 |
2423 |
买入 |
| 09:39:50 |
11.91 |
2 |
2425 |
买入 |
| 09:39:59 |
11.91 |
20 |
2445 |
买入 |
| 09:40:02 |
11.91 |
4 |
2449 |
买入 |
| 09:40:11 |
11.91 |
2 |
2451 |
买入 |
| 09:40:20 |
11.91 |
1 |
2452 |
买入 |
| 09:40:26 |
11.91 |
10 |
2462 |
买入 |
| 09:40:29 |
11.91 |
29 |
2491 |
买入 |
| 09:41:08 |
11.91 |
1 |
2492 |
卖出 |
| 09:41:44 |
11.91 |
2 |
2494 |
卖出 |
| 09:41:56 |
11.91 |
20 |
2514 |
卖出 |
| 09:41:59 |
11.91 |
6 |
2520 |
卖出 |
| 09:42:02 |
11.91 |
9 |
2529 |
卖出 |
| 09:42:14 |
11.91 |
2 |
2531 |
卖出 |
| 09:42:17 |
11.91 |
21 |
2552 |
卖出 |
| 09:42:32 |
11.91 |
5 |
2557 |
卖出 |
| 09:42:38 |
11.91 |
14 |
2571 |
卖出 |
| 09:42:47 |
11.91 |
5 |
2576 |
卖出 |
| 09:42:59 |
11.9 |
26 |
2602 |
卖出 |
| 09:43:02 |
11.9 |
1 |
2603 |
买入 |
| 09:43:08 |
11.9 |
2 |
2605 |
买入 |
| 09:43:11 |
11.89 |
2 |
2607 |
卖出 |
| 09:43:14 |
11.9 |
4 |
2611 |
买入 |
| 09:43:35 |
11.9 |
1 |
2612 |
卖出 |
| 09:43:38 |
11.89 |
7 |
2619 |
卖出 |
| 09:43:50 |
11.89 |
3 |
2622 |
卖出 |
| 09:43:56 |
11.89 |
27 |
2649 |
卖出 |
| 09:44:08 |
11.89 |
1 |
2650 |
卖出 |
| 09:44:11 |
11.89 |
9 |
2659 |
卖出 |
| 09:44:23 |
11.89 |
38 |
2697 |
买入 |
| 09:44:32 |
11.89 |
1 |
2698 |
买入 |
| 09:44:44 |
11.89 |
11 |
2709 |
买入 |
| 09:44:47 |
11.88 |
17 |
2726 |
卖出 |
| 09:45:02 |
11.89 |
2 |
2728 |
买入 |
| 09:45:05 |
11.88 |
34 |
2762 |
卖出 |
| 09:45:08 |
11.88 |
2 |
2764 |
卖出 |
| 09:45:20 |
11.88 |
30 |
2794 |
卖出 |
| 09:45:23 |
11.88 |
114 |
2908 |
卖出 |
| 09:45:26 |
11.88 |
40 |
2948 |
卖出 |
| 09:45:32 |
11.88 |
3 |
2951 |
卖出 |
| 09:45:44 |
11.88 |
16 |
2967 |
卖出 |
| 09:45:47 |
11.88 |
10 |
2977 |
卖出 |
| 09:46:20 |
11.88 |
94 |
3071 |
卖出 |
| 09:46:23 |
11.88 |
2 |
3073 |
卖出 |
| 09:46:32 |
11.88 |
1 |
3074 |
卖出 |
| 09:46:38 |
11.88 |
4 |
3078 |
卖出 |
| 09:46:44 |
11.88 |
30 |
3108 |
卖出 |
| 09:46:47 |
11.88 |
6 |
3114 |
卖出 |
| 09:46:50 |
11.88 |
1 |
3115 |
卖出 |
| 09:46:53 |
11.88 |
8 |
3123 |
卖出 |
| 09:46:56 |
11.88 |
4 |
3127 |
卖出 |
| 09:46:59 |
11.88 |
35 |
3162 |
卖出 |
| 09:47:02 |
11.88 |
13 |
3175 |
卖出 |
| 09:47:05 |
11.88 |
5 |
3180 |
卖出 |
| 09:47:08 |
11.88 |
1 |
3181 |
卖出 |
| 09:47:11 |
11.88 |
1 |
3182 |
卖出 |
| 09:47:23 |
11.88 |
30 |
3212 |
卖出 |
| 09:47:26 |
11.88 |
5 |
3217 |
卖出 |
| 09:47:29 |
11.88 |
1 |
3218 |
卖出 |
| 09:47:44 |
11.88 |
1 |
3219 |
卖出 |
| 09:48:02 |
11.87 |
3 |
3222 |
卖出 |
| 09:48:05 |
11.87 |
2 |
3224 |
卖出 |
| 09:48:08 |
11.88 |
1 |
3225 |
买入 |
| 09:48:14 |
11.87 |
4 |
3229 |
卖出 |
| 09:48:35 |
11.86 |
53 |
3282 |
卖出 |
| 09:48:38 |
11.86 |
1 |
3283 |
买入 |
| 09:48:41 |
11.86 |
5 |
3288 |
买入 |
| 09:48:44 |
11.86 |
1 |
3289 |
买入 |
| 09:48:50 |
11.86 |
3 |
3292 |
买入 |
| 09:48:56 |
11.86 |
2 |
3294 |
卖出 |
| 09:49:02 |
11.86 |
1 |
3295 |
买入 |
| 09:49:08 |
11.86 |
2 |
3297 |
买入 |
| 09:49:11 |
11.86 |
1 |
3298 |
卖出 |
| 09:49:14 |
11.86 |
1 |
3299 |
卖出 |
| 09:49:26 |
11.85 |
75 |
3374 |
卖出 |
| 09:49:59 |
11.86 |
10 |
3384 |
买入 |
| 09:50:02 |
11.86 |
1 |
3385 |
买入 |
| 09:50:08 |
11.86 |
82 |
3467 |
买入 |
| 09:50:14 |
11.85 |
1 |
3468 |
卖出 |
| 09:50:26 |
11.85 |
2 |
3470 |
卖出 |
| 09:50:32 |
11.85 |
1 |
3471 |
买入 |
| 09:50:38 |
11.85 |
4 |
3475 |
买入 |
| 09:50:53 |
11.85 |
4 |
3479 |
买入 |
| 09:50:56 |
11.84 |
20 |
3499 |
卖出 |
| 09:51:02 |
11.85 |
1 |
3500 |
买入 |
| 09:51:05 |
11.85 |
4 |
3504 |
买入 |
| 09:51:14 |
11.85 |
1 |
3505 |
卖出 |
| 09:51:17 |
11.85 |
14 |
3519 |
卖出 |
| 09:51:23 |
11.85 |
2 |
3521 |
买入 |
| 09:51:29 |
11.85 |
14 |
3535 |
买入 |
| 09:51:32 |
11.86 |
1 |
3536 |
买入 |
| 09:51:35 |
11.86 |
9 |
3545 |
买入 |
| 09:51:41 |
11.86 |
16 |
3561 |
买入 |
| 09:51:44 |
11.88 |
13 |
3574 |
买入 |
| 09:51:50 |
11.88 |
28 |
3602 |
买入 |
| 09:51:53 |
11.88 |
3 |
3605 |
卖出 |
| 09:51:59 |
11.87 |
1 |
3606 |
卖出 |
| 09:52:32 |
11.89 |
9 |
3615 |
买入 |
| 09:52:35 |
11.89 |
29 |
3644 |
买入 |
| 09:52:41 |
11.9 |
10 |
3654 |
买入 |
| 09:52:47 |
11.91 |
1 |
3655 |
买入 |
| 09:52:53 |
11.91 |
2 |
3657 |
买入 |
| 09:53:02 |
11.91 |
1 |
3658 |
买入 |
| 09:53:08 |
11.91 |
72 |
3730 |
买入 |
| 09:53:11 |
11.92 |
11 |
3741 |
买入 |
| 09:53:14 |
11.92 |
17 |
3758 |
买入 |
| 09:53:17 |
11.93 |
15 |
3773 |
买入 |
| 09:53:20 |
11.92 |
1 |
3774 |
卖出 |
| 09:53:23 |
11.92 |
1 |
3775 |
卖出 |
| 09:53:32 |
11.94 |
154 |
3929 |
买入 |
| 09:53:35 |
11.94 |
4 |
3933 |
买入 |
| 09:53:38 |
11.94 |
24 |
3957 |
买入 |
| 09:53:41 |
11.94 |
1 |
3958 |
买入 |
| 09:53:44 |
11.94 |
1 |
3959 |
买入 |
| 09:53:53 |
11.93 |
15 |
3974 |
卖出 |
| 09:54:11 |
11.91 |
2 |
3976 |
卖出 |
| 09:54:17 |
11.91 |
1 |
3977 |
卖出 |
| 09:54:26 |
11.91 |
1 |
3978 |
卖出 |
| 09:54:29 |
11.91 |
1 |
3979 |
卖出 |
| 09:54:38 |
11.91 |
2 |
3981 |
卖出 |
| 09:55:05 |
11.9 |
15 |
3996 |
卖出 |
| 09:55:08 |
11.9 |
1 |
3997 |
卖出 |
| 09:55:47 |
11.91 |
1 |
3998 |
卖出 |
| 09:55:50 |
11.91 |
1 |
3999 |
买入 |
| 09:55:53 |
11.91 |
1 |
4000 |
卖出 |
| 09:56:26 |
11.91 |
1 |
4001 |
卖出 |
| 09:56:29 |
11.91 |
9 |
4010 |
卖出 |
| 09:56:32 |
11.91 |
2 |
4012 |
卖出 |
| 09:56:35 |
11.91 |
11 |
4023 |
卖出 |
| 09:56:38 |
11.91 |
8 |
4031 |
卖出 |
| 09:56:53 |
11.9 |
43 |
4074 |
卖出 |
| 09:57:08 |
11.9 |
4 |
4078 |
卖出 |
| 09:57:41 |
11.92 |
20 |
4098 |
买入 |
| 09:57:53 |
11.92 |
24 |
4122 |
买入 |
| 09:58:08 |
11.91 |
21 |
4143 |
卖出 |
| 09:58:38 |
11.89 |
46 |
4189 |
卖出 |
| 09:58:41 |
11.89 |
1 |
4190 |
卖出 |
| 09:58:50 |
11.9 |
7 |
4197 |
买入 |
| 09:58:53 |
11.9 |
2 |
4199 |
卖出 |
| 09:58:59 |
11.91 |
18 |
4217 |
买入 |
| 09:59:05 |
11.91 |
32 |
4249 |
买入 |