乐心医疗[300562]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.4 |
21 |
21 |
集合竞价 |
| 09:15:12 |
13.98 |
650 |
650 |
集合竞价 |
| 09:15:21 |
13.98 |
651 |
651 |
集合竞价 |
| 09:15:39 |
13.98 |
651 |
651 |
集合竞价 |
| 09:15:48 |
14.98 |
1092 |
1092 |
集合竞价 |
| 09:16:06 |
14.98 |
1092 |
1092 |
集合竞价 |
| 09:16:15 |
15.55 |
1327 |
1327 |
集合竞价 |
| 09:16:24 |
15.55 |
1327 |
1327 |
集合竞价 |
| 09:16:33 |
15.55 |
1327 |
1327 |
集合竞价 |
| 09:16:42 |
15.24 |
1329 |
1329 |
集合竞价 |
| 09:16:51 |
15.55 |
1329 |
1329 |
集合竞价 |
| 09:17:00 |
15.55 |
1329 |
1329 |
集合竞价 |
| 09:17:09 |
15.55 |
1329 |
1329 |
集合竞价 |
| 09:17:18 |
15.5 |
1329 |
1329 |
集合竞价 |
| 09:17:27 |
15.24 |
1329 |
1329 |
集合竞价 |
| 09:17:36 |
15.24 |
1329 |
1329 |
集合竞价 |
| 09:17:54 |
15.24 |
1329 |
1329 |
集合竞价 |
| 09:18:03 |
15.24 |
1329 |
1329 |
集合竞价 |
| 09:18:12 |
15.22 |
1329 |
1329 |
集合竞价 |
| 09:18:30 |
15.22 |
1329 |
1329 |
集合竞价 |
| 09:18:39 |
15.5 |
1329 |
1329 |
集合竞价 |
| 09:18:48 |
15.3 |
1329 |
1329 |
集合竞价 |
| 09:18:57 |
15.24 |
1329 |
1329 |
集合竞价 |
| 09:19:06 |
15.24 |
1329 |
1329 |
集合竞价 |
| 09:19:15 |
15.22 |
1334 |
1334 |
集合竞价 |
| 09:19:24 |
14.97 |
684 |
684 |
集合竞价 |
| 09:19:33 |
13.98 |
243 |
243 |
集合竞价 |
| 09:19:42 |
13.5 |
279 |
279 |
集合竞价 |
| 09:20:03 |
13.5 |
279 |
279 |
集合竞价 |
| 09:20:21 |
13.4 |
286 |
286 |
集合竞价 |
| 09:20:30 |
13.5 |
334 |
334 |
集合竞价 |
| 09:20:48 |
13.5 |
340 |
340 |
集合竞价 |
| 09:20:57 |
13.25 |
365 |
365 |
集合竞价 |
| 09:21:24 |
13.25 |
368 |
368 |
集合竞价 |
| 09:21:33 |
13.25 |
380 |
380 |
集合竞价 |
| 09:21:42 |
13.25 |
400 |
400 |
集合竞价 |
| 09:22:00 |
13.25 |
402 |
402 |
集合竞价 |
| 09:22:09 |
13.25 |
402 |
402 |
集合竞价 |
| 09:22:27 |
13.25 |
406 |
406 |
集合竞价 |
| 09:22:36 |
13.25 |
424 |
424 |
集合竞价 |
| 09:22:45 |
13.25 |
429 |
429 |
集合竞价 |
| 09:22:54 |
13.25 |
429 |
429 |
集合竞价 |
| 09:23:03 |
13.25 |
449 |
449 |
集合竞价 |
| 09:23:12 |
13.25 |
449 |
449 |
集合竞价 |
| 09:23:21 |
13.25 |
451 |
451 |
集合竞价 |
| 09:23:30 |
13.25 |
452 |
452 |
集合竞价 |
| 09:23:39 |
13.25 |
544 |
544 |
集合竞价 |
| 09:23:48 |
13.25 |
548 |
548 |
集合竞价 |
| 09:23:57 |
13.25 |
558 |
558 |
集合竞价 |
| 09:24:06 |
13.25 |
573 |
573 |
集合竞价 |
| 09:24:15 |
13.25 |
573 |
573 |
集合竞价 |
| 09:24:24 |
13.25 |
658 |
658 |
集合竞价 |
| 09:24:33 |
13.25 |
671 |
671 |
集合竞价 |
| 09:24:42 |
13.25 |
795 |
795 |
集合竞价 |
| 09:24:51 |
13.25 |
872 |
872 |
集合竞价 |
| 09:25:00 |
13.25 |
901 |
901 |
集合竞价 |
| 09:25:03 |
13.23 |
917 |
1818 |
买入 |
| 09:30:03 |
13.16 |
392 |
2210 |
卖出 |
| 09:30:06 |
13.2 |
399 |
2609 |
买入 |
| 09:30:09 |
13.15 |
145 |
2754 |
卖出 |
| 09:30:12 |
13.13 |
101 |
2855 |
卖出 |
| 09:30:15 |
13.18 |
75 |
2930 |
买入 |
| 09:30:18 |
13.12 |
23 |
2953 |
卖出 |
| 09:30:21 |
13.11 |
92 |
3045 |
卖出 |
| 09:30:24 |
13.13 |
67 |
3112 |
买入 |
| 09:30:27 |
13.11 |
12 |
3124 |
买入 |
| 09:30:30 |
13.11 |
33 |
3157 |
买入 |
| 09:30:33 |
13.11 |
66 |
3223 |
买入 |
| 09:30:36 |
13.13 |
88 |
3311 |
买入 |
| 09:30:39 |
13.11 |
127 |
3438 |
卖出 |
| 09:30:42 |
13.05 |
417 |
3855 |
卖出 |
| 09:30:45 |
13.08 |
89 |
3944 |
买入 |
| 09:30:48 |
13.01 |
53 |
3997 |
卖出 |
| 09:30:51 |
12.98 |
192 |
4189 |
卖出 |
| 09:30:54 |
12.95 |
152 |
4341 |
卖出 |
| 09:30:57 |
12.95 |
84 |
4425 |
卖出 |
| 09:31:00 |
12.9 |
183 |
4608 |
卖出 |
| 09:31:03 |
12.87 |
45 |
4653 |
卖出 |
| 09:31:06 |
12.89 |
179 |
4832 |
买入 |
| 09:31:09 |
12.86 |
52 |
4884 |
卖出 |
| 09:31:12 |
12.89 |
18 |
4902 |
买入 |
| 09:31:15 |
12.89 |
106 |
5008 |
卖出 |
| 09:31:18 |
12.89 |
39 |
5047 |
卖出 |
| 09:31:21 |
12.9 |
117 |
5164 |
买入 |
| 09:31:24 |
12.89 |
71 |
5235 |
卖出 |
| 09:31:27 |
12.9 |
165 |
5400 |
买入 |
| 09:31:30 |
12.9 |
106 |
5506 |
卖出 |
| 09:31:33 |
12.9 |
113 |
5619 |
卖出 |
| 09:31:36 |
12.91 |
105 |
5724 |
买入 |
| 09:31:39 |
12.91 |
51 |
5775 |
买入 |
| 09:31:42 |
12.91 |
41 |
5816 |
卖出 |
| 09:31:45 |
12.94 |
47 |
5863 |
买入 |
| 09:31:48 |
12.94 |
97 |
5960 |
卖出 |
| 09:31:51 |
12.93 |
52 |
6012 |
卖出 |
| 09:31:54 |
12.94 |
68 |
6080 |
买入 |
| 09:31:57 |
12.93 |
108 |
6188 |
卖出 |
| 09:32:00 |
12.94 |
154 |
6342 |
买入 |
| 09:32:03 |
12.93 |
54 |
6396 |
买入 |
| 09:32:06 |
12.94 |
436 |
6832 |
买入 |
| 09:32:09 |
12.94 |
78 |
6910 |
卖出 |
| 09:32:12 |
12.93 |
105 |
7015 |
卖出 |
| 09:32:15 |
12.95 |
71 |
7086 |
买入 |
| 09:32:18 |
12.96 |
15 |
7101 |
买入 |
| 09:32:21 |
12.96 |
63 |
7164 |
卖出 |
| 09:32:24 |
12.95 |
27 |
7191 |
卖出 |
| 09:32:27 |
12.98 |
69 |
7260 |
买入 |
| 09:32:30 |
13.08 |
9 |
7269 |
买入 |
| 09:32:33 |
13.04 |
5 |
7274 |
买入 |
| 09:32:36 |
13.04 |
29 |
7303 |
买入 |
| 09:32:39 |
13.04 |
2 |
7305 |
买入 |
| 09:32:42 |
13.01 |
45 |
7350 |
卖出 |
| 09:32:45 |
13.07 |
159 |
7509 |
买入 |
| 09:32:48 |
13.01 |
52 |
7561 |
买入 |
| 09:32:51 |
13.01 |
9 |
7570 |
卖出 |
| 09:32:54 |
13 |
31 |
7601 |
卖出 |
| 09:32:57 |
13.04 |
20 |
7621 |
买入 |
| 09:33:00 |
13.04 |
153 |
7774 |
买入 |
| 09:33:03 |
13.01 |
22 |
7796 |
卖出 |
| 09:33:06 |
13.01 |
26 |
7822 |
卖出 |
| 09:33:09 |
13.02 |
30 |
7852 |
买入 |
| 09:33:12 |
13.02 |
40 |
7892 |
卖出 |
| 09:33:15 |
13.02 |
22 |
7914 |
卖出 |
| 09:33:18 |
13.02 |
47 |
7961 |
卖出 |
| 09:33:21 |
13.03 |
10 |
7971 |
买入 |
| 09:33:24 |
13.03 |
4 |
7975 |
卖出 |
| 09:33:27 |
13.04 |
37 |
8012 |
买入 |
| 09:33:30 |
13.04 |
26 |
8038 |
卖出 |
| 09:33:33 |
13.03 |
12 |
8050 |
卖出 |
| 09:33:36 |
13.03 |
10 |
8060 |
卖出 |
| 09:33:39 |
13.02 |
45 |
8105 |
卖出 |
| 09:33:42 |
13.03 |
17 |
8122 |
买入 |
| 09:33:45 |
13.01 |
50 |
8172 |
卖出 |
| 09:33:48 |
13.01 |
135 |
8307 |
卖出 |
| 09:33:51 |
13.01 |
10 |
8317 |
买入 |
| 09:33:54 |
12.99 |
2 |
8319 |
买入 |
| 09:33:57 |
12.99 |
118 |
8437 |
买入 |
| 09:34:00 |
12.99 |
174 |
8611 |
买入 |
| 09:34:03 |
12.99 |
7 |
8618 |
买入 |
| 09:34:06 |
12.96 |
157 |
8775 |
卖出 |
| 09:34:09 |
12.98 |
31 |
8806 |
买入 |
| 09:34:12 |
12.98 |
78 |
8884 |
买入 |
| 09:34:15 |
12.96 |
125 |
9009 |
卖出 |
| 09:34:18 |
12.97 |
43 |
9052 |
买入 |
| 09:34:21 |
12.96 |
65 |
9117 |
卖出 |
| 09:34:24 |
12.96 |
32 |
9149 |
卖出 |
| 09:34:27 |
12.96 |
37 |
9186 |
卖出 |
| 09:34:30 |
12.95 |
83 |
9269 |
卖出 |
| 09:34:33 |
12.97 |
24 |
9293 |
买入 |
| 09:34:36 |
12.97 |
21 |
9314 |
买入 |
| 09:34:39 |
12.96 |
78 |
9392 |
卖出 |
| 09:34:42 |
12.97 |
15 |
9407 |
买入 |
| 09:34:45 |
12.97 |
19 |
9426 |
卖出 |
| 09:34:48 |
12.97 |
18 |
9444 |
卖出 |
| 09:34:51 |
12.97 |
13 |
9457 |
卖出 |
| 09:34:54 |
12.97 |
3 |
9460 |
卖出 |
| 09:34:57 |
12.97 |
71 |
9531 |
买入 |
| 09:35:00 |
12.97 |
130 |
9661 |
买入 |
| 09:35:03 |
12.95 |
43 |
9704 |
卖出 |
| 09:35:06 |
12.94 |
87 |
9791 |
卖出 |
| 09:35:09 |
12.95 |
15 |
9806 |
买入 |
| 09:35:12 |
12.93 |
175 |
9981 |
卖出 |
| 09:35:15 |
12.93 |
43 |
10024 |
卖出 |
| 09:35:18 |
12.93 |
179 |
10203 |
卖出 |
| 09:35:21 |
12.92 |
25 |
10228 |
卖出 |
| 09:35:24 |
12.96 |
488 |
10716 |
买入 |
| 09:35:27 |
12.97 |
161 |
10877 |
买入 |
| 09:35:30 |
13 |
232 |
11109 |
买入 |
| 09:35:33 |
12.99 |
11 |
11120 |
卖出 |
| 09:35:36 |
12.99 |
1 |
11121 |
买入 |
| 09:35:39 |
13.02 |
58 |
11179 |
买入 |
| 09:35:42 |
13.02 |
103 |
11282 |
买入 |
| 09:35:45 |
13.03 |
116 |
11398 |
买入 |
| 09:35:48 |
13.05 |
113 |
11511 |
买入 |
| 09:35:51 |
13.08 |
78 |
11589 |
买入 |
| 09:35:54 |
13.08 |
92 |
11681 |
买入 |
| 09:35:57 |
13.1 |
14 |
11695 |
买入 |
| 09:36:00 |
13.1 |
10 |
11705 |
买入 |
| 09:36:03 |
13.1 |
54 |
11759 |
买入 |
| 09:36:06 |
13.1 |
36 |
11795 |
卖出 |
| 09:36:09 |
13.08 |
16 |
11811 |
卖出 |
| 09:36:12 |
13.09 |
30 |
11841 |
买入 |
| 09:36:15 |
13.11 |
7 |
11848 |
买入 |
| 09:36:18 |
13.17 |
39 |
11887 |
买入 |
| 09:36:21 |
13.15 |
28 |
11915 |
卖出 |
| 09:36:24 |
13.18 |
612 |
12527 |
买入 |
| 09:36:27 |
13.17 |
17 |
12544 |
卖出 |
| 09:36:30 |
13.11 |
1004 |
13548 |
卖出 |
| 09:36:33 |
13.12 |
40 |
13588 |
卖出 |
| 09:36:36 |
13.12 |
14 |
13602 |
卖出 |
| 09:36:39 |
13.1 |
169 |
13771 |
卖出 |
| 09:36:42 |
13.11 |
143 |
13914 |
买入 |
| 09:36:45 |
13.1 |
5 |
13919 |
卖出 |
| 09:36:48 |
13.1 |
11 |
13930 |
卖出 |
| 09:36:51 |
13.1 |
46 |
13976 |
卖出 |
| 09:36:54 |
13.1 |
43 |
14019 |
买入 |
| 09:36:57 |
13.1 |
27 |
14046 |
卖出 |
| 09:37:00 |
13.1 |
140 |
14186 |
买入 |
| 09:37:03 |
13.12 |
41 |
14227 |
买入 |
| 09:37:06 |
13.07 |
9 |
14236 |
卖出 |
| 09:37:09 |
13.12 |
11 |
14247 |
买入 |
| 09:37:12 |
13.11 |
34 |
14281 |
买入 |
| 09:37:15 |
13.11 |
34 |
14315 |
买入 |
| 09:37:18 |
13.11 |
24 |
14339 |
买入 |
| 09:37:21 |
13.11 |
47 |
14386 |
买入 |
| 09:37:24 |
13.12 |
18 |
14404 |
买入 |
| 09:37:27 |
13.12 |
33 |
14437 |
买入 |
| 09:37:30 |
13.11 |
28 |
14465 |
卖出 |
| 09:37:33 |
13.12 |
73 |
14538 |
买入 |
| 09:37:36 |
13.13 |
40 |
14578 |
买入 |
| 09:37:39 |
13.15 |
37 |
14615 |
买入 |
| 09:37:42 |
13.16 |
18 |
14633 |
买入 |
| 09:37:45 |
13.15 |
13 |
14646 |
卖出 |
| 09:37:48 |
13.12 |
48 |
14694 |
卖出 |
| 09:37:51 |
13.15 |
143 |
14837 |
买入 |
| 09:37:54 |
13.14 |
32 |
14869 |
卖出 |
| 09:37:57 |
13.14 |
10 |
14879 |
卖出 |
| 09:38:03 |
13.15 |
48 |
14927 |
买入 |
| 09:38:06 |
13.15 |
121 |
15048 |
卖出 |
| 09:38:09 |
13.15 |
44 |
15092 |
卖出 |
| 09:38:12 |
13.14 |
13 |
15105 |
卖出 |
| 09:38:15 |
13.17 |
51 |
15156 |
买入 |
| 09:38:18 |
13.17 |
28 |
15184 |
买入 |
| 09:38:21 |
13.16 |
98 |
15282 |
卖出 |
| 09:38:24 |
13.16 |
8 |
15290 |
买入 |
| 09:38:27 |
13.16 |
6 |
15296 |
买入 |
| 09:38:30 |
13.15 |
27 |
15323 |
卖出 |
| 09:38:33 |
13.15 |
30 |
15353 |
卖出 |
| 09:38:36 |
13.14 |
39 |
15392 |
卖出 |
| 09:38:39 |
13.17 |
20 |
15412 |
买入 |
| 09:38:42 |
13.16 |
24 |
15436 |
卖出 |
| 09:38:45 |
13.16 |
12 |
15448 |
卖出 |
| 09:38:48 |
13.15 |
16 |
15464 |
卖出 |
| 09:38:51 |
13.15 |
27 |
15491 |
卖出 |
| 09:38:54 |
13.16 |
1 |
15492 |
买入 |
| 09:39:00 |
13.16 |
10 |
15502 |
买入 |
| 09:39:03 |
13.16 |
30 |
15532 |
买入 |
| 09:39:06 |
13.16 |
5 |
15537 |
买入 |
| 09:39:09 |
13.16 |
12 |
15549 |
买入 |
| 09:39:12 |
13.15 |
11 |
15560 |
卖出 |
| 09:39:15 |
13.14 |
209 |
15769 |
卖出 |
| 09:39:18 |
13.12 |
27 |
15796 |
卖出 |
| 09:39:21 |
13.11 |
46 |
15842 |
卖出 |
| 09:39:24 |
13.11 |
95 |
15937 |
卖出 |
| 09:39:27 |
13.09 |
82 |
16019 |
卖出 |
| 09:39:30 |
13.16 |
806 |
16825 |
买入 |
| 09:39:33 |
13.11 |
35 |
16860 |
买入 |
| 09:39:36 |
13.11 |
41 |
16901 |
卖出 |
| 09:39:39 |
13.13 |
4 |
16905 |
买入 |
| 09:39:42 |
13.13 |
3 |
16908 |
买入 |
| 09:39:45 |
13.14 |
30 |
16938 |
买入 |
| 09:39:48 |
13.14 |
3 |
16941 |
买入 |
| 09:39:51 |
13.14 |
11 |
16952 |
卖出 |
| 09:39:54 |
13.15 |
49 |
17001 |
买入 |
| 09:39:57 |
13.15 |
35 |
17036 |
买入 |
| 09:40:00 |
13.14 |
36 |
17072 |
卖出 |
| 09:40:03 |
13.14 |
16 |
17088 |
买入 |
| 09:40:06 |
13.14 |
4 |
17092 |
买入 |
| 09:40:09 |
13.14 |
247 |
17339 |
买入 |
| 09:40:12 |
13.16 |
142 |
17481 |
买入 |
| 09:40:15 |
13.16 |
22 |
17503 |
买入 |
| 09:40:18 |
13.21 |
264 |
17767 |
买入 |
| 09:40:21 |
13.22 |
114 |
17881 |
买入 |
| 09:40:24 |
13.22 |
8 |
17889 |
买入 |
| 09:40:27 |
13.22 |
27 |
17916 |
买入 |
| 09:40:30 |
13.21 |
21 |
17937 |
卖出 |
| 09:40:33 |
13.19 |
23 |
17960 |
卖出 |
| 09:40:36 |
13.19 |
37 |
17997 |
卖出 |
| 09:40:39 |
13.21 |
9 |
18006 |
买入 |
| 09:40:42 |
13.23 |
57 |
18063 |
买入 |
| 09:40:45 |
13.2 |
17 |
18080 |
卖出 |
| 09:40:48 |
13.19 |
16 |
18096 |
卖出 |
| 09:40:51 |
13.18 |
48 |
18144 |
卖出 |
| 09:40:54 |
13.2 |
89 |
18233 |
买入 |
| 09:40:57 |
13.21 |
144 |
18377 |
买入 |
| 09:41:00 |
13.2 |
44 |
18421 |
卖出 |
| 09:41:03 |
13.21 |
18 |
18439 |
买入 |
| 09:41:06 |
13.21 |
33 |
18472 |
卖出 |
| 09:41:12 |
13.23 |
9 |
18481 |
买入 |
| 09:41:15 |
13.21 |
60 |
18541 |
卖出 |
| 09:41:18 |
13.22 |
2 |
18543 |
买入 |
| 09:41:21 |
13.22 |
74 |
18617 |
买入 |
| 09:41:24 |
13.22 |
28 |
18645 |
卖出 |
| 09:41:27 |
13.22 |
90 |
18735 |
买入 |
| 09:41:30 |
13.23 |
46 |
18781 |
买入 |
| 09:41:33 |
13.22 |
5 |
18786 |
买入 |
| 09:41:36 |
13.23 |
23 |
18809 |
买入 |
| 09:41:39 |
13.23 |
6 |
18815 |
买入 |
| 09:41:42 |
13.23 |
11 |
18826 |
买入 |
| 09:41:45 |
13.23 |
17 |
18843 |
买入 |
| 09:41:48 |
13.24 |
177 |
19020 |
买入 |
| 09:41:51 |
13.21 |
394 |
19414 |
卖出 |
| 09:41:54 |
13.22 |
45 |
19459 |
买入 |
| 09:41:57 |
13.19 |
81 |
19540 |
卖出 |
| 09:42:00 |
13.19 |
51 |
19591 |
卖出 |
| 09:42:03 |
13.18 |
15 |
19606 |
卖出 |
| 09:42:06 |
13.19 |
10 |
19616 |
买入 |
| 09:42:09 |
13.19 |
10 |
19626 |
买入 |
| 09:42:12 |
13.18 |
13 |
19639 |
卖出 |
| 09:42:15 |
13.17 |
3 |
19642 |
卖出 |
| 09:42:18 |
13.17 |
18 |
19660 |
买入 |