乐凯新材[300446]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:06 |
12.35 |
4 |
4 |
集合竞价 |
| 09:19:24 |
12.43 |
0 |
0 |
集合竞价 |
| 09:19:33 |
12.35 |
21 |
21 |
集合竞价 |
| 09:19:51 |
12.35 |
25 |
25 |
集合竞价 |
| 09:20:30 |
12.35 |
35 |
35 |
集合竞价 |
| 09:21:33 |
12.35 |
35 |
35 |
集合竞价 |
| 09:23:57 |
12.36 |
55 |
55 |
集合竞价 |
| 09:24:24 |
12.35 |
95 |
95 |
集合竞价 |
| 09:24:33 |
12.35 |
95 |
95 |
集合竞价 |
| 09:24:51 |
12.34 |
95 |
95 |
集合竞价 |
| 09:25:00 |
12.34 |
105 |
105 |
集合竞价 |
| 09:25:03 |
12.34 |
105 |
210 |
买入 |
| 09:30:03 |
12.3 |
65 |
275 |
卖出 |
| 09:30:06 |
12.24 |
28 |
303 |
卖出 |
| 09:30:09 |
12.3 |
77 |
380 |
买入 |
| 09:30:15 |
12.3 |
63 |
443 |
卖出 |
| 09:30:18 |
12.3 |
2 |
445 |
卖出 |
| 09:30:21 |
12.3 |
1 |
446 |
买入 |
| 09:30:30 |
12.3 |
439 |
885 |
买入 |
| 09:30:33 |
12.32 |
23 |
908 |
买入 |
| 09:30:36 |
12.32 |
31 |
939 |
买入 |
| 09:30:42 |
12.32 |
1 |
940 |
买入 |
| 09:30:45 |
12.31 |
2 |
942 |
卖出 |
| 09:30:48 |
12.28 |
400 |
1342 |
卖出 |
| 09:30:51 |
12.33 |
157 |
1499 |
买入 |
| 09:30:54 |
12.32 |
10 |
1509 |
卖出 |
| 09:31:00 |
12.34 |
16 |
1525 |
买入 |
| 09:31:09 |
12.34 |
63 |
1588 |
买入 |
| 09:31:12 |
12.33 |
12 |
1600 |
卖出 |
| 09:31:18 |
12.34 |
5 |
1605 |
买入 |
| 09:31:21 |
12.34 |
35 |
1640 |
卖出 |
| 09:31:24 |
12.34 |
17 |
1657 |
买入 |
| 09:31:27 |
12.36 |
11 |
1668 |
买入 |
| 09:31:39 |
12.36 |
1 |
1669 |
买入 |
| 09:31:45 |
12.34 |
3 |
1672 |
卖出 |
| 09:31:54 |
12.36 |
14 |
1686 |
买入 |
| 09:32:03 |
12.36 |
9 |
1695 |
卖出 |
| 09:32:24 |
12.4 |
35 |
1730 |
卖出 |
| 09:32:42 |
12.37 |
35 |
1765 |
卖出 |
| 09:32:57 |
12.36 |
20 |
1785 |
卖出 |
| 09:33:00 |
12.37 |
60 |
1845 |
买入 |
| 09:33:03 |
12.36 |
130 |
1975 |
卖出 |
| 09:33:06 |
12.3 |
80 |
2055 |
卖出 |
| 09:33:15 |
12.3 |
5 |
2060 |
卖出 |
| 09:33:24 |
12.3 |
3 |
2063 |
卖出 |
| 09:33:33 |
12.29 |
33 |
2096 |
卖出 |
| 09:33:36 |
12.29 |
98 |
2194 |
买入 |
| 09:33:39 |
12.35 |
7 |
2201 |
买入 |
| 09:33:42 |
12.36 |
45 |
2246 |
买入 |
| 09:33:48 |
12.3 |
153 |
2399 |
卖出 |
| 09:33:51 |
12.3 |
29 |
2428 |
买入 |
| 09:33:57 |
12.3 |
89 |
2517 |
买入 |
| 09:34:03 |
12.3 |
4 |
2521 |
卖出 |
| 09:34:06 |
12.3 |
25 |
2546 |
卖出 |
| 09:34:09 |
12.2 |
796 |
3342 |
卖出 |
| 09:34:18 |
12.3 |
63 |
3405 |
买入 |
| 09:34:21 |
12.3 |
18 |
3423 |
买入 |
| 09:34:27 |
12.25 |
9 |
3432 |
卖出 |
| 09:34:42 |
12.25 |
9 |
3441 |
卖出 |
| 09:34:45 |
12.25 |
17 |
3458 |
卖出 |
| 09:34:48 |
12.23 |
110 |
3568 |
卖出 |
| 09:34:54 |
12.25 |
23 |
3591 |
买入 |
| 09:34:57 |
12.25 |
1 |
3592 |
卖出 |
| 09:35:00 |
12.25 |
14 |
3606 |
卖出 |
| 09:35:03 |
12.25 |
20 |
3626 |
卖出 |
| 09:35:06 |
12.25 |
2 |
3628 |
卖出 |
| 09:35:09 |
12.25 |
6 |
3634 |
卖出 |
| 09:35:12 |
12.25 |
4 |
3638 |
卖出 |
| 09:35:15 |
12.25 |
12 |
3650 |
买入 |
| 09:35:18 |
12.25 |
17 |
3667 |
卖出 |
| 09:35:21 |
12.25 |
6 |
3673 |
卖出 |
| 09:35:24 |
12.23 |
21 |
3694 |
卖出 |
| 09:35:30 |
12.22 |
6 |
3700 |
卖出 |
| 09:35:39 |
12.22 |
16 |
3716 |
卖出 |
| 09:35:42 |
12.22 |
30 |
3746 |
买入 |
| 09:35:54 |
12.2 |
2 |
3748 |
买入 |
| 09:36:00 |
12.21 |
1 |
3749 |
买入 |
| 09:36:12 |
12.2 |
2 |
3751 |
卖出 |
| 09:36:15 |
12.2 |
43 |
3794 |
卖出 |
| 09:36:18 |
12.2 |
40 |
3834 |
买入 |
| 09:36:30 |
12.2 |
15 |
3849 |
卖出 |
| 09:36:39 |
12.18 |
165 |
4014 |
卖出 |
| 09:36:42 |
12.2 |
49 |
4063 |
买入 |
| 09:36:51 |
12.17 |
5 |
4068 |
卖出 |
| 09:36:54 |
12.18 |
21 |
4089 |
卖出 |
| 09:36:57 |
12.2 |
10 |
4099 |
买入 |
| 09:37:03 |
12.18 |
5 |
4104 |
卖出 |
| 09:37:06 |
12.18 |
5 |
4109 |
卖出 |
| 09:37:09 |
12.18 |
39 |
4148 |
卖出 |
| 09:37:12 |
12.18 |
5 |
4153 |
买入 |
| 09:37:18 |
12.17 |
11 |
4164 |
卖出 |
| 09:37:27 |
12.17 |
119 |
4283 |
卖出 |
| 09:37:33 |
12.16 |
150 |
4433 |
卖出 |
| 09:37:42 |
12.16 |
10 |
4443 |
买入 |
| 09:37:48 |
12.14 |
19 |
4462 |
卖出 |
| 09:37:54 |
12.15 |
24 |
4486 |
买入 |
| 09:37:57 |
12.14 |
50 |
4536 |
卖出 |
| 09:38:03 |
12.17 |
50 |
4586 |
买入 |
| 09:38:06 |
12.19 |
57 |
4643 |
买入 |
| 09:38:12 |
12.14 |
85 |
4728 |
卖出 |
| 09:38:15 |
12.14 |
1 |
4729 |
买入 |
| 09:38:18 |
12.19 |
28 |
4757 |
买入 |
| 09:38:21 |
12.19 |
2 |
4759 |
卖出 |
| 09:38:24 |
12.19 |
1 |
4760 |
卖出 |
| 09:38:42 |
12.15 |
18 |
4778 |
卖出 |
| 09:38:51 |
12.18 |
62 |
4840 |
买入 |
| 09:38:57 |
12.19 |
10 |
4850 |
买入 |
| 09:39:09 |
12.18 |
48 |
4898 |
卖出 |
| 09:39:15 |
12.16 |
1 |
4899 |
卖出 |
| 09:39:27 |
12.16 |
78 |
4977 |
卖出 |
| 09:39:36 |
12.15 |
73 |
5050 |
卖出 |
| 09:39:39 |
12.15 |
25 |
5075 |
买入 |
| 09:39:42 |
12.15 |
15 |
5090 |
买入 |
| 09:39:45 |
12.13 |
121 |
5211 |
卖出 |
| 09:39:48 |
12.13 |
34 |
5245 |
卖出 |
| 09:40:00 |
12.12 |
39 |
5284 |
卖出 |
| 09:40:06 |
12.14 |
16 |
5300 |
买入 |
| 09:40:09 |
12.14 |
4 |
5304 |
买入 |
| 09:40:12 |
12.12 |
79 |
5383 |
卖出 |
| 09:40:15 |
12.12 |
7 |
5390 |
买入 |
| 09:40:21 |
12.13 |
126 |
5516 |
买入 |
| 09:40:24 |
12.13 |
9 |
5525 |
买入 |
| 09:40:30 |
12.12 |
3 |
5528 |
卖出 |
| 09:40:33 |
12.12 |
5 |
5533 |
买入 |
| 09:40:36 |
12.12 |
2 |
5535 |
买入 |
| 09:40:39 |
12.11 |
50 |
5585 |
卖出 |
| 09:40:42 |
12.12 |
4 |
5589 |
买入 |
| 09:40:45 |
12.12 |
17 |
5606 |
买入 |
| 09:40:57 |
12.12 |
10 |
5616 |
卖出 |
| 09:41:00 |
12.12 |
5 |
5621 |
买入 |
| 09:41:03 |
12.12 |
13 |
5634 |
买入 |
| 09:41:09 |
12.12 |
54 |
5688 |
买入 |
| 09:41:12 |
12.11 |
50 |
5738 |
卖出 |
| 09:41:15 |
12.11 |
118 |
5856 |
卖出 |
| 09:41:18 |
12.11 |
8 |
5864 |
卖出 |
| 09:41:21 |
12.12 |
62 |
5926 |
买入 |
| 09:41:30 |
12.12 |
26 |
5952 |
买入 |
| 09:41:39 |
12.12 |
1106 |
7058 |
买入 |
| 09:41:51 |
12.19 |
3 |
7061 |
买入 |
| 09:42:03 |
12.12 |
334 |
7395 |
卖出 |
| 09:42:06 |
12.12 |
2 |
7397 |
买入 |
| 09:42:09 |
12.19 |
12 |
7409 |
买入 |
| 09:42:21 |
12.19 |
9 |
7418 |
买入 |
| 09:42:24 |
12.19 |
20 |
7438 |
买入 |
| 09:42:27 |
12.19 |
4 |
7442 |
买入 |
| 09:42:33 |
12.18 |
10 |
7452 |
买入 |
| 09:42:42 |
12.18 |
15 |
7467 |
买入 |
| 09:42:45 |
12.18 |
18 |
7485 |
买入 |
| 09:42:48 |
12.19 |
11 |
7496 |
买入 |
| 09:42:51 |
12.19 |
33 |
7529 |
买入 |
| 09:42:54 |
12.15 |
205 |
7734 |
卖出 |
| 09:42:57 |
12.16 |
14 |
7748 |
买入 |
| 09:43:00 |
12.16 |
17 |
7765 |
买入 |
| 09:43:06 |
12.16 |
1 |
7766 |
买入 |
| 09:43:15 |
12.16 |
41 |
7807 |
买入 |
| 09:43:27 |
12.15 |
29 |
7836 |
卖出 |
| 09:43:36 |
12.15 |
10 |
7846 |
卖出 |
| 09:43:39 |
12.16 |
1 |
7847 |
买入 |
| 09:43:45 |
12.15 |
13 |
7860 |
卖出 |
| 09:43:54 |
12.16 |
1 |
7861 |
买入 |
| 09:43:57 |
12.16 |
17 |
7878 |
买入 |
| 09:44:00 |
12.15 |
59 |
7937 |
卖出 |
| 09:44:06 |
12.15 |
2 |
7939 |
买入 |
| 09:44:15 |
12.14 |
22 |
7961 |
卖出 |
| 09:44:18 |
12.15 |
2 |
7963 |
买入 |
| 09:44:27 |
12.14 |
29 |
7992 |
卖出 |
| 09:44:30 |
12.15 |
10 |
8002 |
买入 |
| 09:44:36 |
12.15 |
1 |
8003 |
买入 |
| 09:44:42 |
12.15 |
1 |
8004 |
买入 |
| 09:44:51 |
12.15 |
53 |
8057 |
买入 |
| 09:45:00 |
12.15 |
2 |
8059 |
买入 |
| 09:45:03 |
12.15 |
2 |
8061 |
买入 |
| 09:45:06 |
12.15 |
8 |
8069 |
买入 |
| 09:45:12 |
12.14 |
6 |
8075 |
卖出 |
| 09:45:15 |
12.14 |
55 |
8130 |
卖出 |
| 09:45:21 |
12.15 |
34 |
8164 |
买入 |
| 09:45:27 |
12.14 |
10 |
8174 |
卖出 |
| 09:45:33 |
12.15 |
20 |
8194 |
买入 |
| 09:45:36 |
12.16 |
83 |
8277 |
买入 |
| 09:45:45 |
12.16 |
44 |
8321 |
买入 |
| 09:45:48 |
12.15 |
12 |
8333 |
卖出 |
| 09:45:57 |
12.16 |
97 |
8430 |
买入 |
| 09:46:00 |
12.16 |
1 |
8431 |
买入 |
| 09:46:03 |
12.16 |
54 |
8485 |
买入 |
| 09:46:06 |
12.16 |
218 |
8703 |
买入 |
| 09:46:09 |
12.19 |
19 |
8722 |
买入 |
| 09:46:15 |
12.2 |
1 |
8723 |
买入 |
| 09:46:21 |
12.2 |
9 |
8732 |
买入 |
| 09:46:30 |
12.25 |
10 |
8742 |
买入 |
| 09:46:39 |
12.27 |
1 |
8743 |
买入 |
| 09:46:42 |
12.25 |
45 |
8788 |
卖出 |
| 09:46:45 |
12.25 |
36 |
8824 |
买入 |
| 09:46:48 |
12.27 |
26 |
8850 |
买入 |
| 09:46:51 |
12.27 |
1 |
8851 |
卖出 |
| 09:46:54 |
12.27 |
3 |
8854 |
卖出 |
| 09:46:57 |
12.26 |
2 |
8856 |
买入 |
| 09:47:09 |
12.26 |
10 |
8866 |
买入 |
| 09:47:18 |
12.23 |
1 |
8867 |
卖出 |
| 09:47:21 |
12.23 |
8 |
8875 |
卖出 |
| 09:47:24 |
12.24 |
28 |
8903 |
买入 |
| 09:47:30 |
12.24 |
17 |
8920 |
买入 |
| 09:47:33 |
12.24 |
1 |
8921 |
卖出 |
| 09:47:42 |
12.24 |
30 |
8951 |
卖出 |
| 09:47:45 |
12.24 |
21 |
8972 |
卖出 |
| 09:47:51 |
12.25 |
45 |
9017 |
买入 |
| 09:47:57 |
12.25 |
10 |
9027 |
卖出 |
| 09:48:00 |
12.25 |
7 |
9034 |
卖出 |
| 09:48:06 |
12.24 |
1 |
9035 |
买入 |
| 09:48:12 |
12.23 |
1 |
9036 |
买入 |
| 09:48:21 |
12.23 |
7 |
9043 |
卖出 |
| 09:48:24 |
12.2 |
132 |
9175 |
卖出 |
| 09:48:39 |
12.23 |
20 |
9195 |
买入 |
| 09:48:48 |
12.22 |
5 |
9200 |
卖出 |
| 09:48:51 |
12.23 |
30 |
9230 |
买入 |
| 09:49:06 |
12.23 |
6 |
9236 |
买入 |
| 09:49:09 |
12.22 |
2 |
9238 |
卖出 |
| 09:49:12 |
12.22 |
4 |
9242 |
买入 |
| 09:49:21 |
12.22 |
17 |
9259 |
买入 |
| 09:49:24 |
12.2 |
20 |
9279 |
卖出 |
| 09:49:42 |
12.22 |
2 |
9281 |
买入 |
| 09:49:54 |
12.23 |
37 |
9318 |
买入 |
| 09:50:06 |
12.23 |
3 |
9321 |
买入 |
| 09:50:15 |
12.23 |
66 |
9387 |
买入 |
| 09:50:33 |
12.24 |
27 |
9414 |
买入 |
| 09:51:09 |
12.24 |
27 |
9441 |
买入 |
| 09:51:30 |
12.23 |
10 |
9451 |
卖出 |
| 09:51:39 |
12.22 |
81 |
9532 |
卖出 |
| 09:51:51 |
12.21 |
58 |
9590 |
卖出 |
| 09:51:54 |
12.21 |
2 |
9592 |
买入 |
| 09:52:09 |
12.2 |
43 |
9635 |
卖出 |
| 09:52:12 |
12.2 |
3 |
9638 |
买入 |
| 09:52:18 |
12.19 |
7 |
9645 |
卖出 |
| 09:52:45 |
12.18 |
13 |
9658 |
卖出 |
| 09:52:48 |
12.18 |
10 |
9668 |
卖出 |
| 09:52:54 |
12.18 |
5 |
9673 |
卖出 |
| 09:52:57 |
12.17 |
12 |
9685 |
卖出 |
| 09:53:42 |
12.17 |
16 |
9701 |
卖出 |
| 09:53:51 |
12.17 |
2 |
9703 |
买入 |
| 09:54:06 |
12.17 |
2 |
9705 |
买入 |
| 09:54:18 |
12.16 |
5 |
9710 |
卖出 |
| 09:54:24 |
12.17 |
2 |
9712 |
卖出 |
| 09:54:27 |
12.18 |
5 |
9717 |
买入 |
| 09:54:30 |
12.18 |
18 |
9735 |
买入 |
| 09:54:33 |
12.18 |
1 |
9736 |
买入 |
| 09:54:36 |
12.18 |
2 |
9738 |
卖出 |
| 09:54:48 |
12.18 |
1 |
9739 |
买入 |
| 09:54:51 |
12.18 |
2 |
9741 |
买入 |
| 09:55:00 |
12.19 |
10 |
9751 |
买入 |
| 09:55:12 |
12.19 |
22 |
9773 |
买入 |
| 09:55:30 |
12.22 |
39 |
9812 |
买入 |
| 09:55:36 |
12.22 |
17 |
9829 |
卖出 |
| 09:55:42 |
12.22 |
137 |
9966 |
卖出 |
| 09:56:03 |
12.23 |
5 |
9971 |
买入 |
| 09:56:06 |
12.22 |
4 |
9975 |
卖出 |
| 09:56:18 |
12.22 |
6 |
9981 |
买入 |
| 09:56:42 |
12.23 |
119 |
10100 |
买入 |
| 09:56:48 |
12.23 |
25 |
10125 |
买入 |
| 09:56:57 |
12.23 |
9 |
10134 |
买入 |
| 09:57:06 |
12.24 |
20 |
10154 |
买入 |
| 09:57:09 |
12.24 |
10 |
10164 |
买入 |
| 09:57:12 |
12.24 |
4 |
10168 |
买入 |
| 09:57:33 |
12.24 |
2 |
10170 |
买入 |
| 09:58:00 |
12.27 |
17 |
10187 |
买入 |
| 09:58:18 |
12.28 |
3 |
10190 |
买入 |
| 09:58:24 |
12.3 |
94 |
10284 |
买入 |
| 09:58:27 |
12.3 |
3 |
10287 |
卖出 |
| 09:58:39 |
12.31 |
1 |
10288 |
买入 |
| 09:58:42 |
12.31 |
17 |
10305 |
卖出 |
| 09:58:45 |
12.3 |
11 |
10316 |
卖出 |
| 09:58:48 |
12.33 |
3 |
10319 |
买入 |
| 09:58:54 |
12.32 |
20 |
10339 |
买入 |
| 09:58:57 |
12.36 |
150 |
10489 |
买入 |
| 09:59:03 |
12.27 |
3 |
10492 |
卖出 |
| 09:59:12 |
12.35 |
42 |
10534 |
买入 |
| 09:59:45 |
12.34 |
14 |
10548 |
买入 |
| 09:59:51 |
12.27 |
4 |
10552 |
卖出 |
| 09:59:57 |
12.34 |
9 |
10561 |
买入 |
| 10:00:00 |
12.34 |
53 |
10614 |
卖出 |
| 10:00:03 |
12.34 |
4 |
10618 |
卖出 |
| 10:00:12 |
12.32 |
33 |
10651 |
买入 |
| 10:00:21 |
12.32 |
2 |
10653 |
买入 |
| 10:00:24 |
12.32 |
2 |
10655 |
卖出 |
| 10:00:27 |
12.32 |
1 |
10656 |
卖出 |
| 10:00:36 |
12.33 |
1 |
10657 |
买入 |
| 10:00:42 |
12.28 |
5 |
10662 |
卖出 |
| 10:00:54 |
12.27 |
6 |
10668 |
卖出 |
| 10:01:12 |
12.28 |
14 |
10682 |
买入 |
| 10:01:15 |
12.28 |
7 |
10689 |
买入 |
| 10:01:18 |
12.27 |
48 |
10737 |
卖出 |
| 10:01:27 |
12.27 |
6 |
10743 |
买入 |
| 10:01:30 |
12.27 |
16 |
10759 |
买入 |
| 10:01:39 |
12.27 |
8 |
10767 |
卖出 |
| 10:01:42 |
12.27 |
6 |
10773 |
买入 |
| 10:01:51 |
12.26 |
1 |
10774 |
卖出 |
| 10:02:06 |
12.26 |
16 |
10790 |
卖出 |
| 10:02:18 |
12.27 |
20 |
10810 |
买入 |
| 10:02:24 |
12.26 |
8 |
10818 |
卖出 |
| 10:02:27 |
12.26 |
1 |
10819 |
卖出 |
| 10:02:30 |
12.26 |
7 |
10826 |
卖出 |
| 10:02:33 |
12.26 |
2 |
10828 |
卖出 |