乐鑫科技[688018]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
161 |
2 |
2 |
集合竞价 |
| 09:16:00 |
161 |
2 |
2 |
集合竞价 |
| 09:17:18 |
161 |
2 |
2 |
集合竞价 |
| 09:17:30 |
165 |
4 |
4 |
集合竞价 |
| 09:18:03 |
165.36 |
4 |
4 |
集合竞价 |
| 09:18:09 |
165 |
4 |
4 |
集合竞价 |
| 09:22:15 |
164.66 |
4 |
4 |
集合竞价 |
| 09:22:33 |
164.32 |
4 |
4 |
集合竞价 |
| 09:25:00 |
161.86 |
4 |
4 |
集合竞价 |
| 09:25:05 |
161.86 |
4 |
8 |
买入 |
| 09:30:00 |
161 |
2 |
10 |
卖出 |
| 09:30:03 |
161.86 |
5 |
15 |
买入 |
| 09:30:06 |
162.02 |
13 |
28 |
卖出 |
| 09:30:12 |
162.03 |
6 |
34 |
卖出 |
| 09:30:15 |
164.31 |
5 |
39 |
买入 |
| 09:30:21 |
164.29 |
10 |
49 |
买入 |
| 09:30:24 |
164.29 |
14 |
63 |
买入 |
| 09:30:27 |
164 |
4 |
67 |
卖出 |
| 09:30:30 |
164 |
7 |
74 |
卖出 |
| 09:30:45 |
164.28 |
11 |
85 |
买入 |
| 09:30:48 |
164.66 |
8 |
93 |
买入 |
| 09:30:51 |
164.66 |
3 |
96 |
买入 |
| 09:30:54 |
165 |
13 |
109 |
买入 |
| 09:30:57 |
164.67 |
17 |
126 |
卖出 |
| 09:31:00 |
164.98 |
15 |
141 |
买入 |
| 09:31:03 |
165.36 |
4 |
145 |
买入 |
| 09:31:06 |
165.36 |
14 |
159 |
买入 |
| 09:31:09 |
165.36 |
6 |
165 |
买入 |
| 09:31:12 |
165.65 |
4 |
169 |
买入 |
| 09:31:21 |
165.65 |
13 |
182 |
买入 |
| 09:31:24 |
166 |
9 |
191 |
买入 |
| 09:31:27 |
165.66 |
17 |
208 |
卖出 |
| 09:31:33 |
165.67 |
6 |
214 |
卖出 |
| 09:31:39 |
165.67 |
2 |
216 |
卖出 |
| 09:31:42 |
165.67 |
2 |
218 |
卖出 |
| 09:31:48 |
165.8 |
2 |
220 |
卖出 |
| 09:31:54 |
166 |
2 |
222 |
买入 |
| 09:31:57 |
165.9 |
6 |
228 |
卖出 |
| 09:32:03 |
166.45 |
4 |
232 |
买入 |
| 09:32:06 |
166.48 |
8 |
240 |
买入 |
| 09:32:09 |
166.48 |
60 |
300 |
买入 |
| 09:32:15 |
166.47 |
20 |
320 |
买入 |
| 09:32:24 |
165.8 |
2 |
322 |
卖出 |
| 09:32:27 |
165.8 |
2 |
324 |
卖出 |
| 09:32:30 |
165.8 |
3 |
327 |
卖出 |
| 09:32:33 |
165.85 |
2 |
329 |
买入 |
| 09:32:39 |
165.37 |
2 |
331 |
卖出 |
| 09:32:51 |
165.37 |
2 |
333 |
卖出 |
| 09:32:54 |
165.37 |
4 |
337 |
卖出 |
| 09:32:57 |
165.37 |
4 |
341 |
卖出 |
| 09:33:00 |
165.35 |
3 |
344 |
卖出 |
| 09:33:06 |
165.33 |
5 |
349 |
买入 |
| 09:33:27 |
165.29 |
2 |
351 |
买入 |
| 09:33:30 |
165.29 |
2 |
353 |
买入 |
| 09:33:42 |
162.22 |
4 |
357 |
卖出 |
| 09:33:45 |
164 |
2 |
359 |
买入 |
| 09:34:00 |
162.26 |
6 |
365 |
卖出 |
| 09:34:09 |
162.28 |
2 |
367 |
买入 |
| 09:34:21 |
162.3 |
2 |
369 |
买入 |
| 09:34:33 |
164 |
2 |
371 |
买入 |
| 09:34:36 |
164.99 |
4 |
375 |
买入 |
| 09:34:42 |
164.99 |
2 |
377 |
买入 |
| 09:34:48 |
164.98 |
4 |
381 |
卖出 |
| 09:34:54 |
164 |
2 |
383 |
卖出 |
| 09:35:00 |
163.02 |
5 |
388 |
卖出 |
| 09:35:09 |
163.03 |
2 |
390 |
卖出 |
| 09:35:24 |
163.27 |
15 |
405 |
买入 |
| 09:35:30 |
163.29 |
2 |
407 |
买入 |
| 09:35:36 |
163.28 |
10 |
417 |
卖出 |
| 09:35:42 |
164.79 |
2 |
419 |
买入 |
| 09:35:48 |
163.29 |
20 |
439 |
卖出 |
| 09:35:57 |
164.78 |
2 |
441 |
买入 |
| 09:36:18 |
164.78 |
16 |
457 |
买入 |
| 09:36:21 |
164.97 |
4 |
461 |
买入 |
| 09:36:27 |
164.99 |
1 |
462 |
买入 |
| 09:36:30 |
164.99 |
1 |
463 |
卖出 |
| 09:36:36 |
165 |
4 |
467 |
买入 |
| 09:36:39 |
164.99 |
2 |
469 |
卖出 |
| 09:36:42 |
164.99 |
5 |
474 |
卖出 |
| 09:36:45 |
165 |
4 |
478 |
买入 |
| 09:36:48 |
165 |
7 |
485 |
买入 |
| 09:36:54 |
164.99 |
2 |
487 |
买入 |
| 09:36:57 |
164.99 |
6 |
493 |
买入 |
| 09:37:09 |
164.12 |
2 |
495 |
卖出 |
| 09:37:15 |
165.2 |
2 |
497 |
买入 |
| 09:37:39 |
165.13 |
15 |
512 |
买入 |
| 09:37:42 |
165.16 |
4 |
516 |
买入 |
| 09:37:45 |
165.23 |
24 |
540 |
买入 |
| 09:37:48 |
165.8 |
6 |
546 |
买入 |
| 09:37:51 |
165.8 |
4 |
550 |
买入 |
| 09:37:54 |
165.8 |
2 |
552 |
买入 |
| 09:37:57 |
165.8 |
2 |
554 |
买入 |
| 09:38:00 |
165.8 |
2 |
556 |
买入 |
| 09:38:06 |
165.8 |
23 |
579 |
买入 |
| 09:38:09 |
165.9 |
4 |
583 |
买入 |
| 09:38:12 |
166 |
12 |
595 |
买入 |
| 09:38:15 |
166.2 |
2 |
597 |
买入 |
| 09:38:21 |
165.45 |
11 |
608 |
卖出 |
| 09:38:24 |
166.38 |
2 |
610 |
买入 |
| 09:38:27 |
166.39 |
4 |
614 |
买入 |
| 09:38:33 |
165.95 |
2 |
616 |
买入 |
| 09:38:54 |
165.5 |
2 |
618 |
卖出 |
| 09:38:57 |
165.95 |
2 |
620 |
买入 |
| 09:39:06 |
166.38 |
2 |
622 |
买入 |
| 09:39:27 |
165.61 |
2 |
624 |
卖出 |
| 09:39:54 |
165.6 |
4 |
628 |
卖出 |
| 09:40:06 |
165.61 |
3 |
631 |
卖出 |
| 09:40:09 |
165.61 |
14 |
645 |
卖出 |
| 09:40:12 |
165.23 |
31 |
676 |
卖出 |
| 09:40:15 |
165.22 |
29 |
705 |
卖出 |
| 09:40:18 |
165.21 |
6 |
711 |
买入 |
| 09:40:21 |
165.21 |
19 |
730 |
买入 |
| 09:40:24 |
165.23 |
37 |
767 |
买入 |
| 09:40:27 |
165.28 |
18 |
785 |
买入 |
| 09:40:30 |
165.26 |
19 |
804 |
卖出 |
| 09:40:33 |
165.21 |
8 |
812 |
卖出 |
| 09:40:36 |
165.31 |
6 |
818 |
买入 |
| 09:40:42 |
165.34 |
2 |
820 |
买入 |
| 09:40:45 |
165.61 |
4 |
824 |
买入 |
| 09:40:48 |
165.39 |
4 |
828 |
卖出 |
| 09:40:51 |
166.13 |
5 |
833 |
买入 |
| 09:40:57 |
166.01 |
2 |
835 |
买入 |
| 09:41:00 |
166.01 |
2 |
837 |
买入 |
| 09:41:06 |
165.39 |
11 |
848 |
卖出 |
| 09:41:09 |
166.01 |
6 |
854 |
买入 |
| 09:41:12 |
166.01 |
4 |
858 |
买入 |
| 09:41:15 |
166.28 |
2 |
860 |
买入 |
| 09:41:18 |
166.3 |
6 |
866 |
买入 |
| 09:41:21 |
166.27 |
2 |
868 |
买入 |
| 09:41:24 |
166.23 |
2 |
870 |
买入 |
| 09:41:45 |
166.38 |
39 |
909 |
买入 |
| 09:41:48 |
166.35 |
2 |
911 |
卖出 |
| 09:41:51 |
166.44 |
15 |
926 |
卖出 |
| 09:41:54 |
166.48 |
6 |
932 |
买入 |
| 09:41:57 |
166.48 |
8 |
940 |
买入 |
| 09:42:00 |
166.88 |
37 |
977 |
买入 |
| 09:42:03 |
166.5 |
2 |
979 |
卖出 |
| 09:42:06 |
166.99 |
13 |
992 |
买入 |
| 09:42:09 |
167.56 |
7 |
999 |
买入 |
| 09:42:21 |
166.8 |
2 |
1001 |
买入 |
| 09:42:36 |
166.53 |
44 |
1045 |
卖出 |
| 09:42:42 |
166.53 |
7 |
1052 |
卖出 |
| 09:42:45 |
167.55 |
2 |
1054 |
买入 |
| 09:42:51 |
167.54 |
6 |
1060 |
买入 |
| 09:42:57 |
166.56 |
4 |
1064 |
卖出 |
| 09:43:00 |
167.5 |
4 |
1068 |
买入 |
| 09:43:03 |
166.77 |
10 |
1078 |
卖出 |
| 09:43:06 |
167.5 |
4 |
1082 |
买入 |
| 09:43:09 |
167.5 |
7 |
1089 |
买入 |
| 09:43:15 |
167.49 |
6 |
1095 |
买入 |
| 09:43:18 |
167.48 |
2 |
1097 |
买入 |
| 09:43:21 |
167.54 |
6 |
1103 |
买入 |
| 09:43:27 |
167.41 |
2 |
1105 |
买入 |
| 09:43:30 |
167.5 |
2 |
1107 |
买入 |
| 09:43:33 |
167 |
4 |
1111 |
卖出 |
| 09:43:36 |
166.92 |
6 |
1117 |
卖出 |
| 09:43:39 |
166.9 |
6 |
1123 |
卖出 |
| 09:43:42 |
166.56 |
6 |
1129 |
卖出 |
| 09:43:48 |
164.69 |
2 |
1131 |
卖出 |
| 09:43:54 |
164.7 |
3 |
1134 |
卖出 |
| 09:44:06 |
166.9 |
19 |
1153 |
买入 |
| 09:44:09 |
165.03 |
2 |
1155 |
卖出 |
| 09:44:12 |
165.03 |
8 |
1163 |
卖出 |
| 09:44:15 |
166.89 |
8 |
1171 |
买入 |
| 09:44:18 |
166.9 |
4 |
1175 |
买入 |
| 09:44:27 |
166.9 |
5 |
1180 |
买入 |
| 09:44:33 |
165.9 |
12 |
1192 |
卖出 |
| 09:44:36 |
166.9 |
4 |
1196 |
买入 |
| 09:44:42 |
166.9 |
4 |
1200 |
买入 |
| 09:44:45 |
166.9 |
2 |
1202 |
买入 |
| 09:44:57 |
167.11 |
2 |
1204 |
买入 |
| 09:45:00 |
167.11 |
2 |
1206 |
买入 |
| 09:45:03 |
166.05 |
2 |
1208 |
卖出 |
| 09:45:12 |
167.1 |
2 |
1210 |
买入 |
| 09:45:33 |
166.1 |
10 |
1220 |
卖出 |
| 09:45:57 |
166.13 |
2 |
1222 |
卖出 |
| 09:46:03 |
166.78 |
2 |
1224 |
买入 |
| 09:46:06 |
166.78 |
2 |
1226 |
买入 |
| 09:46:18 |
166.5 |
7 |
1233 |
买入 |
| 09:46:21 |
166.6 |
2 |
1235 |
卖出 |
| 09:46:30 |
166.48 |
3 |
1238 |
卖出 |
| 09:46:36 |
167.04 |
4 |
1242 |
买入 |
| 09:46:48 |
167.03 |
4 |
1246 |
买入 |
| 09:47:00 |
167 |
5 |
1251 |
卖出 |
| 09:47:24 |
167 |
4 |
1255 |
买入 |
| 09:47:27 |
167.01 |
6 |
1261 |
买入 |
| 09:47:30 |
167.01 |
1 |
1262 |
卖出 |
| 09:47:42 |
167 |
2 |
1264 |
买入 |
| 09:47:45 |
167 |
3 |
1267 |
买入 |
| 09:47:48 |
167 |
4 |
1271 |
买入 |
| 09:47:51 |
167 |
8 |
1279 |
买入 |
| 09:47:54 |
166.62 |
4 |
1283 |
卖出 |
| 09:47:57 |
167.08 |
4 |
1287 |
买入 |
| 09:48:24 |
166.62 |
2 |
1289 |
卖出 |
| 09:48:27 |
167.07 |
2 |
1291 |
买入 |
| 09:48:30 |
166.62 |
2 |
1293 |
卖出 |
| 09:48:54 |
166.6 |
2 |
1295 |
卖出 |
| 09:49:12 |
166.6 |
2 |
1297 |
卖出 |
| 09:49:21 |
166.6 |
3 |
1300 |
卖出 |
| 09:49:24 |
166.6 |
4 |
1304 |
卖出 |
| 09:49:27 |
166.83 |
2 |
1306 |
买入 |
| 09:49:57 |
166.77 |
2 |
1308 |
买入 |
| 09:50:15 |
166.14 |
5 |
1313 |
卖出 |
| 09:50:21 |
166.76 |
2 |
1315 |
买入 |
| 09:50:30 |
166.75 |
3 |
1318 |
买入 |
| 09:50:36 |
166.75 |
2 |
1320 |
买入 |
| 09:50:57 |
166.15 |
2 |
1322 |
卖出 |
| 09:51:12 |
166.23 |
10 |
1332 |
买入 |
| 09:51:15 |
166.75 |
10 |
1342 |
买入 |
| 09:51:18 |
166.98 |
10 |
1352 |
买入 |
| 09:51:21 |
166.98 |
9 |
1361 |
买入 |
| 09:51:24 |
167.08 |
13 |
1374 |
买入 |
| 09:51:27 |
167.12 |
28 |
1402 |
买入 |
| 09:51:30 |
167.1 |
4 |
1406 |
卖出 |
| 09:51:39 |
167.49 |
18 |
1424 |
买入 |
| 09:51:42 |
167.5 |
18 |
1442 |
买入 |
| 09:51:45 |
167.5 |
14 |
1456 |
买入 |
| 09:51:48 |
167.54 |
19 |
1475 |
买入 |
| 09:51:54 |
167.54 |
16 |
1491 |
买入 |
| 09:51:57 |
167.6 |
29 |
1520 |
买入 |
| 09:52:06 |
167.8 |
5 |
1525 |
买入 |
| 09:52:09 |
168 |
15 |
1540 |
买入 |
| 09:52:12 |
168.2 |
93 |
1633 |
买入 |
| 09:52:15 |
168.2 |
6 |
1639 |
买入 |
| 09:52:18 |
168.63 |
10 |
1649 |
买入 |
| 09:52:24 |
168.62 |
2 |
1651 |
买入 |
| 09:52:27 |
168.62 |
5 |
1656 |
买入 |
| 09:52:30 |
168.21 |
2 |
1658 |
卖出 |
| 09:52:33 |
168.2 |
2 |
1660 |
卖出 |
| 09:52:36 |
168.2 |
1 |
1661 |
卖出 |
| 09:52:39 |
168.03 |
7 |
1668 |
卖出 |
| 09:52:42 |
168 |
23 |
1691 |
卖出 |
| 09:52:45 |
168 |
7 |
1698 |
卖出 |
| 09:52:48 |
168.17 |
2 |
1700 |
买入 |
| 09:52:51 |
168.2 |
12 |
1712 |
买入 |
| 09:52:57 |
167.66 |
4 |
1716 |
卖出 |
| 09:53:00 |
167.6 |
6 |
1722 |
卖出 |
| 09:53:09 |
168.67 |
17 |
1739 |
买入 |
| 09:53:42 |
168.65 |
8 |
1747 |
买入 |
| 09:53:48 |
168.05 |
2 |
1749 |
卖出 |
| 09:54:06 |
168.08 |
2 |
1751 |
卖出 |
| 09:54:24 |
168.6 |
5 |
1756 |
买入 |
| 09:54:48 |
168.6 |
9 |
1765 |
买入 |
| 09:54:51 |
168.61 |
2 |
1767 |
买入 |
| 09:54:54 |
168.08 |
15 |
1782 |
卖出 |
| 09:55:03 |
168.1 |
4 |
1786 |
买入 |
| 09:55:36 |
168 |
8 |
1794 |
卖出 |
| 09:55:48 |
167.61 |
6 |
1800 |
卖出 |
| 09:55:51 |
167.6 |
0 |
1800 |
卖出 |
| 09:56:09 |
166 |
56 |
1856 |
卖出 |
| 09:56:12 |
166.95 |
10 |
1866 |
买入 |
| 09:56:21 |
166.5 |
2 |
1868 |
卖出 |
| 09:56:24 |
166.5 |
1 |
1869 |
卖出 |
| 09:56:33 |
167.22 |
7 |
1876 |
买入 |
| 09:56:36 |
167.15 |
6 |
1882 |
买入 |
| 09:56:39 |
167.15 |
2 |
1884 |
买入 |
| 09:56:42 |
167.22 |
10 |
1894 |
卖出 |
| 09:56:45 |
167.22 |
4 |
1898 |
卖出 |
| 09:56:48 |
167.5 |
10 |
1908 |
买入 |
| 09:56:54 |
167.84 |
2 |
1910 |
买入 |
| 09:56:57 |
167.47 |
6 |
1916 |
卖出 |
| 09:57:00 |
167.77 |
4 |
1920 |
买入 |
| 09:57:09 |
167.78 |
4 |
1924 |
买入 |
| 09:57:18 |
167.83 |
2 |
1926 |
买入 |
| 09:57:21 |
167.83 |
0 |
1926 |
卖出 |
| 09:57:48 |
168 |
4 |
1930 |
买入 |
| 09:57:54 |
168 |
7 |
1937 |
买入 |
| 09:57:57 |
168 |
1 |
1938 |
卖出 |
| 09:58:09 |
167.96 |
3 |
1941 |
买入 |
| 09:58:12 |
167.96 |
2 |
1943 |
卖出 |
| 09:58:15 |
167.96 |
1 |
1944 |
卖出 |
| 09:58:30 |
167.66 |
2 |
1946 |
卖出 |
| 09:58:42 |
167.69 |
3 |
1949 |
买入 |
| 09:58:45 |
167.69 |
7 |
1956 |
卖出 |
| 09:59:24 |
167.7 |
4 |
1960 |
卖出 |
| 09:59:30 |
167.7 |
2 |
1962 |
卖出 |
| 09:59:33 |
167.63 |
3 |
1965 |
卖出 |
| 09:59:36 |
167.63 |
2 |
1967 |
卖出 |
| 09:59:39 |
167.6 |
8 |
1975 |
卖出 |
| 09:59:42 |
167.48 |
4 |
1979 |
卖出 |
| 09:59:48 |
166.53 |
6 |
1985 |
卖出 |
| 10:01:00 |
167.39 |
4 |
1989 |
买入 |
| 10:01:03 |
166.83 |
0 |
1989 |
卖出 |
| 10:01:06 |
166.76 |
4 |
1993 |
卖出 |
| 10:01:09 |
166.76 |
3 |
1996 |
买入 |
| 10:01:12 |
166.71 |
2 |
1998 |
买入 |
| 10:01:21 |
166.56 |
2 |
2000 |
卖出 |
| 10:01:36 |
166.53 |
7 |
2007 |
卖出 |
| 10:01:39 |
166.5 |
17 |
2024 |
卖出 |
| 10:01:45 |
166.17 |
4 |
2028 |
卖出 |
| 10:02:12 |
166.5 |
6 |
2034 |
买入 |
| 10:02:15 |
166.26 |
2 |
2036 |
卖出 |
| 10:02:18 |
166.19 |
4 |
2040 |
卖出 |
| 10:02:51 |
166.44 |
5 |
2045 |
卖出 |
| 10:03:00 |
167 |
2 |
2047 |
买入 |
| 10:03:09 |
166.61 |
2 |
2049 |
卖出 |
| 10:03:27 |
166.61 |
2 |
2051 |
卖出 |
| 10:03:33 |
166.94 |
13 |
2064 |
买入 |
| 10:03:36 |
167 |
2 |
2066 |
买入 |
| 10:03:39 |
166.63 |
4 |
2070 |
卖出 |