聆达股份[300125]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.61 |
27 |
27 |
集合竞价 |
| 09:16:51 |
15.61 |
37 |
37 |
集合竞价 |
| 09:17:36 |
15.61 |
87 |
87 |
集合竞价 |
| 09:21:33 |
15.61 |
118 |
118 |
集合竞价 |
| 09:22:00 |
15.61 |
119 |
119 |
集合竞价 |
| 09:23:48 |
15.61 |
124 |
124 |
集合竞价 |
| 09:23:57 |
15.61 |
134 |
134 |
集合竞价 |
| 09:24:15 |
15.61 |
180 |
180 |
集合竞价 |
| 09:24:24 |
15.61 |
188 |
188 |
集合竞价 |
| 09:24:33 |
15.6 |
190 |
190 |
集合竞价 |
| 09:24:51 |
15.6 |
193 |
193 |
集合竞价 |
| 09:25:00 |
15.6 |
202 |
202 |
集合竞价 |
| 09:25:03 |
15.58 |
202 |
404 |
买入 |
| 09:30:03 |
15.38 |
110 |
514 |
卖出 |
| 09:30:06 |
15.38 |
14 |
528 |
买入 |
| 09:30:09 |
15.38 |
5 |
533 |
买入 |
| 09:30:12 |
15.38 |
10 |
543 |
卖出 |
| 09:30:15 |
15.38 |
52 |
595 |
卖出 |
| 09:30:18 |
15.39 |
2 |
597 |
买入 |
| 09:30:21 |
15.38 |
49 |
646 |
买入 |
| 09:30:24 |
15.39 |
7 |
653 |
买入 |
| 09:30:30 |
15.4 |
8 |
661 |
买入 |
| 09:30:33 |
15.4 |
54 |
715 |
买入 |
| 09:30:36 |
15.4 |
73 |
788 |
卖出 |
| 09:30:39 |
15.42 |
22 |
810 |
卖出 |
| 09:30:42 |
15.46 |
2 |
812 |
买入 |
| 09:30:45 |
15.46 |
11 |
823 |
买入 |
| 09:30:48 |
15.45 |
1 |
824 |
买入 |
| 09:30:51 |
15.46 |
35 |
859 |
买入 |
| 09:30:54 |
15.46 |
3 |
862 |
买入 |
| 09:30:57 |
15.46 |
27 |
889 |
买入 |
| 09:31:00 |
15.46 |
79 |
968 |
买入 |
| 09:31:03 |
15.45 |
26 |
994 |
卖出 |
| 09:31:06 |
15.5 |
1 |
995 |
买入 |
| 09:31:09 |
15.48 |
47 |
1042 |
卖出 |
| 09:31:12 |
15.5 |
23 |
1065 |
买入 |
| 09:31:15 |
15.5 |
9 |
1074 |
买入 |
| 09:31:18 |
15.5 |
10 |
1084 |
买入 |
| 09:31:21 |
15.5 |
4 |
1088 |
买入 |
| 09:31:30 |
15.56 |
8 |
1096 |
买入 |
| 09:31:39 |
15.55 |
8 |
1104 |
买入 |
| 09:31:45 |
15.5 |
8 |
1112 |
卖出 |
| 09:31:48 |
15.49 |
48 |
1160 |
卖出 |
| 09:31:51 |
15.49 |
12 |
1172 |
买入 |
| 09:31:54 |
15.49 |
3 |
1175 |
买入 |
| 09:32:00 |
15.46 |
31 |
1206 |
卖出 |
| 09:32:03 |
15.46 |
31 |
1237 |
卖出 |
| 09:32:09 |
15.5 |
7 |
1244 |
买入 |
| 09:32:15 |
15.45 |
4 |
1248 |
卖出 |
| 09:32:18 |
15.45 |
3 |
1251 |
买入 |
| 09:32:21 |
15.46 |
7 |
1258 |
买入 |
| 09:32:24 |
15.46 |
7 |
1265 |
买入 |
| 09:32:27 |
15.46 |
1 |
1266 |
卖出 |
| 09:32:30 |
15.45 |
10 |
1276 |
卖出 |
| 09:32:33 |
15.46 |
21 |
1297 |
买入 |
| 09:32:36 |
15.46 |
8 |
1305 |
买入 |
| 09:32:39 |
15.46 |
1 |
1306 |
买入 |
| 09:32:42 |
15.42 |
65 |
1371 |
卖出 |
| 09:32:45 |
15.45 |
6 |
1377 |
买入 |
| 09:32:48 |
15.45 |
11 |
1388 |
卖出 |
| 09:32:51 |
15.45 |
6 |
1394 |
卖出 |
| 09:32:54 |
15.45 |
2 |
1396 |
卖出 |
| 09:33:03 |
15.45 |
1 |
1397 |
买入 |
| 09:33:12 |
15.42 |
56 |
1453 |
卖出 |
| 09:33:18 |
15.45 |
6 |
1459 |
买入 |
| 09:33:21 |
15.45 |
34 |
1493 |
买入 |
| 09:33:24 |
15.45 |
42 |
1535 |
买入 |
| 09:33:36 |
15.42 |
85 |
1620 |
卖出 |
| 09:33:39 |
15.42 |
15 |
1635 |
买入 |
| 09:33:42 |
15.43 |
4 |
1639 |
买入 |
| 09:33:45 |
15.43 |
1 |
1640 |
买入 |
| 09:33:48 |
15.43 |
17 |
1657 |
买入 |
| 09:33:54 |
15.42 |
6 |
1663 |
卖出 |
| 09:34:03 |
15.43 |
192 |
1855 |
买入 |
| 09:34:06 |
15.45 |
8 |
1863 |
买入 |
| 09:34:09 |
15.45 |
7 |
1870 |
买入 |
| 09:34:30 |
15.42 |
36 |
1906 |
卖出 |
| 09:34:33 |
15.41 |
90 |
1996 |
卖出 |
| 09:34:36 |
15.44 |
38 |
2034 |
买入 |
| 09:34:39 |
15.41 |
1 |
2035 |
卖出 |
| 09:34:42 |
15.41 |
12 |
2047 |
卖出 |
| 09:34:45 |
15.4 |
4 |
2051 |
卖出 |
| 09:34:48 |
15.41 |
33 |
2084 |
买入 |
| 09:34:57 |
15.4 |
57 |
2141 |
卖出 |
| 09:35:00 |
15.4 |
1 |
2142 |
卖出 |
| 09:35:03 |
15.4 |
25 |
2167 |
卖出 |
| 09:35:06 |
15.37 |
271 |
2438 |
卖出 |
| 09:35:09 |
15.37 |
4 |
2442 |
卖出 |
| 09:35:12 |
15.37 |
50 |
2492 |
买入 |
| 09:35:15 |
15.35 |
58 |
2550 |
卖出 |
| 09:35:18 |
15.35 |
52 |
2602 |
卖出 |
| 09:35:21 |
15.34 |
317 |
2919 |
卖出 |
| 09:35:24 |
15.34 |
2 |
2921 |
卖出 |
| 09:35:27 |
15.33 |
18 |
2939 |
卖出 |
| 09:35:30 |
15.34 |
7 |
2946 |
买入 |
| 09:35:33 |
15.34 |
32 |
2978 |
买入 |
| 09:35:36 |
15.32 |
99 |
3077 |
卖出 |
| 09:35:39 |
15.38 |
1 |
3078 |
买入 |
| 09:35:42 |
15.35 |
35 |
3113 |
卖出 |
| 09:35:45 |
15.35 |
3 |
3116 |
卖出 |
| 09:35:48 |
15.35 |
33 |
3149 |
卖出 |
| 09:35:57 |
15.35 |
32 |
3181 |
卖出 |
| 09:36:06 |
15.35 |
21 |
3202 |
买入 |
| 09:36:09 |
15.35 |
6 |
3208 |
买入 |
| 09:36:12 |
15.36 |
81 |
3289 |
买入 |
| 09:36:15 |
15.37 |
3 |
3292 |
买入 |
| 09:36:18 |
15.4 |
21 |
3313 |
买入 |
| 09:36:21 |
15.41 |
1 |
3314 |
买入 |
| 09:36:24 |
15.41 |
48 |
3362 |
买入 |
| 09:36:27 |
15.44 |
12 |
3374 |
买入 |
| 09:36:30 |
15.45 |
17 |
3391 |
买入 |
| 09:36:33 |
15.45 |
8 |
3399 |
买入 |
| 09:36:36 |
15.45 |
4 |
3403 |
买入 |
| 09:36:39 |
15.46 |
244 |
3647 |
买入 |
| 09:36:42 |
15.46 |
90 |
3737 |
买入 |
| 09:36:45 |
15.46 |
33 |
3770 |
买入 |
| 09:36:48 |
15.46 |
104 |
3874 |
买入 |
| 09:36:54 |
15.46 |
10 |
3884 |
卖出 |
| 09:37:15 |
15.46 |
11 |
3895 |
卖出 |
| 09:37:27 |
15.44 |
1 |
3896 |
卖出 |
| 09:37:36 |
15.45 |
4 |
3900 |
卖出 |
| 09:37:39 |
15.35 |
17 |
3917 |
卖出 |
| 09:37:42 |
15.43 |
1 |
3918 |
买入 |
| 09:37:45 |
15.43 |
1 |
3919 |
卖出 |
| 09:37:51 |
15.43 |
2 |
3921 |
买入 |
| 09:37:54 |
15.43 |
109 |
4030 |
卖出 |
| 09:37:57 |
15.43 |
17 |
4047 |
买入 |
| 09:38:03 |
15.43 |
5 |
4052 |
卖出 |
| 09:38:06 |
15.47 |
95 |
4147 |
买入 |
| 09:38:15 |
15.48 |
13 |
4160 |
买入 |
| 09:38:33 |
15.48 |
100 |
4260 |
卖出 |
| 09:38:36 |
15.48 |
1 |
4261 |
卖出 |
| 09:38:39 |
15.55 |
1 |
4262 |
买入 |
| 09:39:00 |
15.54 |
8 |
4270 |
买入 |
| 09:39:03 |
15.48 |
39 |
4309 |
卖出 |
| 09:39:06 |
15.48 |
73 |
4382 |
卖出 |
| 09:39:09 |
15.48 |
3 |
4385 |
卖出 |
| 09:39:12 |
15.58 |
56 |
4441 |
买入 |
| 09:39:15 |
15.48 |
1 |
4442 |
卖出 |
| 09:39:18 |
15.48 |
1 |
4443 |
卖出 |
| 09:39:21 |
15.48 |
9 |
4452 |
卖出 |
| 09:39:24 |
15.48 |
3 |
4455 |
卖出 |
| 09:39:27 |
15.48 |
6 |
4461 |
卖出 |
| 09:39:30 |
15.48 |
2 |
4463 |
卖出 |
| 09:39:33 |
15.48 |
1 |
4464 |
卖出 |
| 09:39:39 |
15.52 |
2 |
4466 |
买入 |
| 09:39:57 |
15.52 |
2 |
4468 |
卖出 |
| 09:40:00 |
15.52 |
1 |
4469 |
卖出 |
| 09:40:03 |
15.51 |
12 |
4481 |
买入 |
| 09:40:06 |
15.51 |
1 |
4482 |
卖出 |
| 09:40:09 |
15.51 |
3 |
4485 |
买入 |
| 09:40:24 |
15.58 |
9 |
4494 |
买入 |
| 09:40:30 |
15.58 |
12 |
4506 |
卖出 |
| 09:40:36 |
15.62 |
53 |
4559 |
买入 |
| 09:40:39 |
15.64 |
45 |
4604 |
买入 |
| 09:40:45 |
15.64 |
2 |
4606 |
卖出 |
| 09:40:48 |
15.62 |
6 |
4612 |
卖出 |
| 09:40:51 |
15.62 |
5 |
4617 |
卖出 |
| 09:40:54 |
15.61 |
20 |
4637 |
卖出 |
| 09:40:57 |
15.6 |
8 |
4645 |
卖出 |
| 09:41:00 |
15.6 |
8 |
4653 |
卖出 |
| 09:41:03 |
15.6 |
9 |
4662 |
卖出 |
| 09:41:06 |
15.7 |
9 |
4671 |
买入 |
| 09:41:09 |
15.6 |
41 |
4712 |
卖出 |
| 09:41:12 |
15.6 |
1 |
4713 |
买入 |
| 09:41:15 |
15.58 |
97 |
4810 |
卖出 |
| 09:41:18 |
15.6 |
84 |
4894 |
卖出 |
| 09:41:21 |
15.6 |
75 |
4969 |
卖出 |
| 09:41:27 |
15.6 |
10 |
4979 |
卖出 |
| 09:41:36 |
15.55 |
3 |
4982 |
卖出 |
| 09:41:39 |
15.55 |
11 |
4993 |
卖出 |
| 09:41:42 |
15.52 |
31 |
5024 |
卖出 |
| 09:41:45 |
15.52 |
5 |
5029 |
卖出 |
| 09:41:48 |
15.5 |
4 |
5033 |
卖出 |
| 09:41:51 |
15.5 |
10 |
5043 |
卖出 |
| 09:41:54 |
15.5 |
2 |
5045 |
卖出 |
| 09:41:57 |
15.5 |
12 |
5057 |
卖出 |
| 09:42:00 |
15.5 |
24 |
5081 |
卖出 |
| 09:42:03 |
15.48 |
50 |
5131 |
卖出 |
| 09:42:18 |
15.51 |
2 |
5133 |
卖出 |
| 09:42:21 |
15.51 |
3 |
5136 |
卖出 |
| 09:42:27 |
15.53 |
9 |
5145 |
买入 |
| 09:42:36 |
15.53 |
12 |
5157 |
卖出 |
| 09:42:45 |
15.53 |
8 |
5165 |
买入 |
| 09:42:48 |
15.53 |
11 |
5176 |
卖出 |
| 09:42:57 |
15.53 |
3 |
5179 |
卖出 |
| 09:43:00 |
15.53 |
6 |
5185 |
卖出 |
| 09:43:03 |
15.51 |
1 |
5186 |
卖出 |
| 09:43:06 |
15.51 |
7 |
5193 |
卖出 |
| 09:43:15 |
15.53 |
7 |
5200 |
买入 |
| 09:43:39 |
15.53 |
1 |
5201 |
卖出 |
| 09:43:45 |
15.53 |
1 |
5202 |
卖出 |
| 09:44:00 |
15.61 |
123 |
5325 |
买入 |
| 09:44:03 |
15.61 |
3 |
5328 |
买入 |
| 09:44:12 |
15.61 |
2 |
5330 |
买入 |
| 09:44:15 |
15.62 |
55 |
5385 |
买入 |
| 09:44:18 |
15.62 |
69 |
5454 |
买入 |
| 09:44:21 |
15.61 |
176 |
5630 |
卖出 |
| 09:44:24 |
15.62 |
6 |
5636 |
买入 |
| 09:44:36 |
15.64 |
25 |
5661 |
买入 |
| 09:44:48 |
15.54 |
11 |
5672 |
卖出 |
| 09:45:24 |
15.63 |
40 |
5712 |
买入 |
| 09:45:36 |
15.63 |
16 |
5728 |
买入 |
| 09:45:54 |
15.64 |
20 |
5748 |
买入 |
| 09:45:57 |
15.64 |
22 |
5770 |
买入 |
| 09:46:09 |
15.67 |
2 |
5772 |
买入 |
| 09:46:12 |
15.64 |
29 |
5801 |
卖出 |
| 09:46:18 |
15.65 |
7 |
5808 |
卖出 |
| 09:46:21 |
15.66 |
8 |
5816 |
买入 |
| 09:46:24 |
15.66 |
2 |
5818 |
卖出 |
| 09:46:30 |
15.66 |
40 |
5858 |
卖出 |
| 09:46:33 |
15.56 |
296 |
6154 |
卖出 |
| 09:46:39 |
15.64 |
5 |
6159 |
买入 |
| 09:46:42 |
15.64 |
35 |
6194 |
买入 |
| 09:46:54 |
15.67 |
9 |
6203 |
买入 |
| 09:46:57 |
15.68 |
20 |
6223 |
买入 |
| 09:47:00 |
15.68 |
35 |
6258 |
买入 |
| 09:47:03 |
15.68 |
20 |
6278 |
买入 |
| 09:47:12 |
15.67 |
2 |
6280 |
卖出 |
| 09:47:15 |
15.67 |
32 |
6312 |
卖出 |
| 09:47:21 |
15.68 |
29 |
6341 |
买入 |
| 09:47:24 |
15.67 |
38 |
6379 |
卖出 |
| 09:47:27 |
15.69 |
8 |
6387 |
买入 |
| 09:47:30 |
15.7 |
5 |
6392 |
买入 |
| 09:47:36 |
15.7 |
54 |
6446 |
买入 |
| 09:47:39 |
15.7 |
7 |
6453 |
买入 |
| 09:47:42 |
15.69 |
2 |
6455 |
卖出 |
| 09:47:45 |
15.7 |
1 |
6456 |
买入 |
| 09:47:48 |
15.7 |
30 |
6486 |
买入 |
| 09:47:54 |
15.67 |
4 |
6490 |
卖出 |
| 09:47:57 |
15.67 |
3 |
6493 |
卖出 |
| 09:48:03 |
15.67 |
18 |
6511 |
卖出 |
| 09:48:09 |
15.67 |
2 |
6513 |
卖出 |
| 09:48:18 |
15.67 |
217 |
6730 |
卖出 |
| 09:48:24 |
15.67 |
65 |
6795 |
卖出 |
| 09:48:30 |
15.67 |
32 |
6827 |
卖出 |
| 09:48:33 |
15.67 |
88 |
6915 |
卖出 |
| 09:48:36 |
15.67 |
35 |
6950 |
卖出 |
| 09:48:39 |
15.67 |
10 |
6960 |
买入 |
| 09:49:06 |
15.66 |
2 |
6962 |
买入 |
| 09:49:54 |
15.66 |
2 |
6964 |
买入 |
| 09:49:57 |
15.63 |
17 |
6981 |
卖出 |
| 09:50:00 |
15.63 |
1 |
6982 |
卖出 |
| 09:50:03 |
15.63 |
2 |
6984 |
卖出 |
| 09:50:06 |
15.53 |
486 |
7470 |
卖出 |
| 09:50:09 |
15.65 |
24 |
7494 |
买入 |
| 09:50:12 |
15.65 |
37 |
7531 |
买入 |
| 09:50:15 |
15.65 |
2 |
7533 |
买入 |
| 09:50:21 |
15.65 |
1 |
7534 |
买入 |
| 09:50:33 |
15.66 |
11 |
7545 |
买入 |
| 09:50:36 |
15.66 |
12 |
7557 |
买入 |
| 09:50:42 |
15.53 |
148 |
7705 |
卖出 |
| 09:50:51 |
15.65 |
2 |
7707 |
买入 |
| 09:50:57 |
15.65 |
1 |
7708 |
卖出 |
| 09:51:18 |
15.57 |
3 |
7711 |
卖出 |
| 09:51:21 |
15.59 |
7 |
7718 |
买入 |
| 09:51:24 |
15.59 |
1 |
7719 |
买入 |
| 09:51:27 |
15.61 |
2 |
7721 |
买入 |
| 09:51:36 |
15.59 |
20 |
7741 |
卖出 |
| 09:51:42 |
15.57 |
33 |
7774 |
卖出 |
| 09:52:09 |
15.57 |
10 |
7784 |
卖出 |
| 09:52:12 |
15.61 |
8 |
7792 |
买入 |
| 09:52:15 |
15.61 |
1 |
7793 |
卖出 |
| 09:52:30 |
15.63 |
4 |
7797 |
买入 |
| 09:53:09 |
15.63 |
61 |
7858 |
卖出 |
| 09:53:15 |
15.63 |
35 |
7893 |
卖出 |
| 09:53:36 |
15.62 |
1 |
7894 |
卖出 |
| 09:53:39 |
15.61 |
6 |
7900 |
卖出 |
| 09:53:57 |
15.55 |
466 |
8366 |
卖出 |
| 09:54:06 |
15.55 |
10 |
8376 |
卖出 |
| 09:54:36 |
15.61 |
1 |
8377 |
买入 |
| 09:54:54 |
15.64 |
6 |
8383 |
买入 |
| 09:55:03 |
15.66 |
178 |
8561 |
买入 |
| 09:55:06 |
15.67 |
73 |
8634 |
买入 |
| 09:55:09 |
15.67 |
6 |
8640 |
买入 |
| 09:55:18 |
15.67 |
1 |
8641 |
买入 |
| 09:55:45 |
15.65 |
2 |
8643 |
卖出 |
| 09:55:51 |
15.67 |
42 |
8685 |
买入 |
| 09:55:54 |
15.68 |
20 |
8705 |
买入 |
| 09:55:57 |
15.69 |
5 |
8710 |
买入 |
| 09:56:00 |
15.69 |
1 |
8711 |
买入 |
| 09:56:03 |
15.69 |
2 |
8713 |
买入 |
| 09:56:06 |
15.71 |
97 |
8810 |
买入 |
| 09:56:09 |
15.7 |
5 |
8815 |
卖出 |
| 09:56:18 |
15.75 |
19 |
8834 |
买入 |
| 09:56:24 |
15.7 |
50 |
8884 |
卖出 |
| 09:56:30 |
15.75 |
1 |
8885 |
买入 |
| 09:56:39 |
15.73 |
6 |
8891 |
卖出 |
| 09:56:42 |
15.73 |
2 |
8893 |
买入 |
| 09:56:51 |
15.72 |
11 |
8904 |
买入 |
| 09:57:00 |
15.72 |
3 |
8907 |
买入 |
| 09:57:03 |
15.72 |
16 |
8923 |
买入 |
| 09:57:06 |
15.73 |
17 |
8940 |
买入 |
| 09:57:09 |
15.73 |
30 |
8970 |
买入 |
| 09:57:12 |
15.72 |
6 |
8976 |
卖出 |
| 09:57:15 |
15.72 |
13 |
8989 |
买入 |
| 09:57:24 |
15.72 |
33 |
9022 |
买入 |
| 09:57:27 |
15.71 |
20 |
9042 |
卖出 |
| 09:57:30 |
15.72 |
14 |
9056 |
买入 |
| 09:57:33 |
15.71 |
46 |
9102 |
卖出 |