乐歌股份[300729]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.69 |
2 |
2 |
集合竞价 |
| 09:16:15 |
18.75 |
24 |
24 |
集合竞价 |
| 09:16:33 |
18.39 |
54 |
54 |
集合竞价 |
| 09:17:00 |
18 |
36 |
36 |
集合竞价 |
| 09:17:09 |
18.39 |
97 |
97 |
集合竞价 |
| 09:17:18 |
18.39 |
98 |
98 |
集合竞价 |
| 09:17:36 |
18.39 |
110 |
110 |
集合竞价 |
| 09:18:12 |
18.39 |
112 |
112 |
集合竞价 |
| 09:18:21 |
20.32 |
200 |
200 |
集合竞价 |
| 09:18:30 |
20.5 |
179 |
179 |
集合竞价 |
| 09:18:39 |
20.5 |
119 |
119 |
集合竞价 |
| 09:18:57 |
20.5 |
139 |
139 |
集合竞价 |
| 09:19:06 |
20.5 |
173 |
173 |
集合竞价 |
| 09:19:15 |
19.69 |
2 |
2 |
集合竞价 |
| 09:19:42 |
19.69 |
3 |
3 |
集合竞价 |
| 09:20:30 |
19.69 |
7 |
7 |
集合竞价 |
| 09:21:51 |
19.85 |
12 |
12 |
集合竞价 |
| 09:22:45 |
19.85 |
12 |
12 |
集合竞价 |
| 09:24:24 |
20 |
23 |
23 |
集合竞价 |
| 09:25:00 |
20 |
33 |
33 |
集合竞价 |
| 09:25:03 |
19.99 |
44 |
77 |
卖出 |
| 09:30:03 |
20.01 |
100 |
177 |
买入 |
| 09:30:06 |
19.99 |
56 |
233 |
卖出 |
| 09:30:09 |
19.99 |
21 |
254 |
卖出 |
| 09:30:12 |
19.69 |
35 |
289 |
卖出 |
| 09:30:15 |
19.87 |
2 |
291 |
买入 |
| 09:30:18 |
19.68 |
29 |
320 |
卖出 |
| 09:30:21 |
19.69 |
15 |
335 |
买入 |
| 09:30:24 |
19.84 |
4 |
339 |
买入 |
| 09:30:27 |
19.88 |
13 |
352 |
买入 |
| 09:30:30 |
19.87 |
4 |
356 |
卖出 |
| 09:30:33 |
19.76 |
8 |
364 |
卖出 |
| 09:30:36 |
19.86 |
14 |
378 |
买入 |
| 09:30:39 |
19.86 |
6 |
384 |
买入 |
| 09:30:42 |
19.88 |
9 |
393 |
买入 |
| 09:30:45 |
19.88 |
5 |
398 |
买入 |
| 09:30:48 |
19.88 |
15 |
413 |
买入 |
| 09:30:51 |
19.88 |
36 |
449 |
买入 |
| 09:30:54 |
19.88 |
28 |
477 |
买入 |
| 09:30:57 |
19.88 |
24 |
501 |
买入 |
| 09:31:00 |
19.89 |
1 |
502 |
卖出 |
| 09:31:03 |
19.89 |
6 |
508 |
卖出 |
| 09:31:06 |
19.88 |
83 |
591 |
卖出 |
| 09:31:09 |
19.87 |
11 |
602 |
卖出 |
| 09:31:12 |
19.83 |
4 |
606 |
卖出 |
| 09:31:15 |
19.85 |
32 |
638 |
买入 |
| 09:31:18 |
19.78 |
8 |
646 |
卖出 |
| 09:31:21 |
19.84 |
23 |
669 |
买入 |
| 09:31:24 |
19.78 |
7 |
676 |
卖出 |
| 09:31:27 |
19.78 |
8 |
684 |
卖出 |
| 09:31:30 |
19.84 |
3 |
687 |
买入 |
| 09:31:33 |
19.78 |
15 |
702 |
卖出 |
| 09:31:36 |
19.83 |
62 |
764 |
买入 |
| 09:31:39 |
19.83 |
3 |
767 |
买入 |
| 09:31:42 |
19.78 |
11 |
778 |
卖出 |
| 09:31:45 |
19.78 |
39 |
817 |
买入 |
| 09:31:48 |
19.79 |
11 |
828 |
买入 |
| 09:31:51 |
19.76 |
24 |
852 |
卖出 |
| 09:31:54 |
19.73 |
2 |
854 |
卖出 |
| 09:31:57 |
19.7 |
255 |
1109 |
卖出 |
| 09:32:00 |
19.68 |
9 |
1118 |
卖出 |
| 09:32:03 |
19.68 |
2 |
1120 |
买入 |
| 09:32:06 |
19.66 |
2 |
1122 |
卖出 |
| 09:32:09 |
19.68 |
3 |
1125 |
买入 |
| 09:32:12 |
19.72 |
21 |
1146 |
买入 |
| 09:32:15 |
19.66 |
10 |
1156 |
买入 |
| 09:32:18 |
19.68 |
11 |
1167 |
买入 |
| 09:32:24 |
19.68 |
71 |
1238 |
卖出 |
| 09:32:27 |
19.69 |
1 |
1239 |
卖出 |
| 09:32:30 |
19.77 |
2 |
1241 |
买入 |
| 09:32:33 |
19.7 |
2 |
1243 |
卖出 |
| 09:32:42 |
19.77 |
3 |
1246 |
买入 |
| 09:32:48 |
19.76 |
41 |
1287 |
卖出 |
| 09:32:51 |
19.77 |
12 |
1299 |
买入 |
| 09:32:54 |
19.76 |
16 |
1315 |
卖出 |
| 09:32:57 |
19.75 |
1 |
1316 |
买入 |
| 09:33:00 |
19.68 |
20 |
1336 |
卖出 |
| 09:33:09 |
19.68 |
1 |
1337 |
卖出 |
| 09:33:12 |
19.68 |
45 |
1382 |
卖出 |
| 09:33:24 |
19.74 |
1 |
1383 |
买入 |
| 09:33:27 |
19.7 |
20 |
1403 |
卖出 |
| 09:33:30 |
19.74 |
1 |
1404 |
买入 |
| 09:33:36 |
19.68 |
36 |
1440 |
卖出 |
| 09:33:39 |
19.67 |
75 |
1515 |
卖出 |
| 09:33:42 |
19.65 |
4 |
1519 |
卖出 |
| 09:33:45 |
19.6 |
8 |
1527 |
卖出 |
| 09:33:48 |
19.6 |
14 |
1541 |
卖出 |
| 09:33:51 |
19.66 |
11 |
1552 |
买入 |
| 09:33:57 |
19.66 |
1 |
1553 |
买入 |
| 09:34:03 |
19.68 |
108 |
1661 |
买入 |
| 09:34:06 |
19.66 |
11 |
1672 |
卖出 |
| 09:34:09 |
19.74 |
3 |
1675 |
买入 |
| 09:34:12 |
19.74 |
1 |
1676 |
买入 |
| 09:34:24 |
19.74 |
54 |
1730 |
买入 |
| 09:34:30 |
19.71 |
1 |
1731 |
卖出 |
| 09:34:33 |
19.71 |
1 |
1732 |
卖出 |
| 09:34:36 |
19.7 |
48 |
1780 |
卖出 |
| 09:34:39 |
19.67 |
4 |
1784 |
卖出 |
| 09:34:42 |
19.69 |
3 |
1787 |
买入 |
| 09:34:48 |
19.68 |
1 |
1788 |
卖出 |
| 09:34:57 |
19.68 |
1 |
1789 |
卖出 |
| 09:35:00 |
19.67 |
5 |
1794 |
卖出 |
| 09:35:03 |
19.66 |
96 |
1890 |
卖出 |
| 09:35:06 |
19.64 |
13 |
1903 |
卖出 |
| 09:35:12 |
19.61 |
4 |
1907 |
卖出 |
| 09:35:15 |
19.61 |
1 |
1908 |
卖出 |
| 09:35:18 |
19.61 |
18 |
1926 |
卖出 |
| 09:35:21 |
19.61 |
1 |
1927 |
买入 |
| 09:35:24 |
19.61 |
3 |
1930 |
买入 |
| 09:35:27 |
19.6 |
13 |
1943 |
卖出 |
| 09:35:30 |
19.6 |
20 |
1963 |
买入 |
| 09:35:33 |
19.6 |
5 |
1968 |
买入 |
| 09:35:36 |
19.57 |
32 |
2000 |
卖出 |
| 09:35:39 |
19.6 |
1 |
2001 |
买入 |
| 09:35:42 |
19.6 |
1 |
2002 |
买入 |
| 09:35:45 |
19.6 |
2 |
2004 |
买入 |
| 09:35:51 |
19.59 |
3 |
2007 |
卖出 |
| 09:35:54 |
19.6 |
1 |
2008 |
买入 |
| 09:35:57 |
19.6 |
10 |
2018 |
买入 |
| 09:36:00 |
19.6 |
10 |
2028 |
买入 |
| 09:36:03 |
19.52 |
40 |
2068 |
卖出 |
| 09:36:06 |
19.6 |
10 |
2078 |
买入 |
| 09:36:09 |
19.6 |
6 |
2084 |
买入 |
| 09:36:12 |
19.6 |
2 |
2086 |
卖出 |
| 09:36:15 |
19.6 |
3 |
2089 |
卖出 |
| 09:36:21 |
19.6 |
11 |
2100 |
买入 |
| 09:36:24 |
19.53 |
138 |
2238 |
卖出 |
| 09:36:27 |
19.54 |
1 |
2239 |
买入 |
| 09:36:33 |
19.54 |
2 |
2241 |
卖出 |
| 09:36:36 |
19.62 |
9 |
2250 |
买入 |
| 09:36:39 |
19.62 |
11 |
2261 |
卖出 |
| 09:36:42 |
19.62 |
6 |
2267 |
卖出 |
| 09:36:48 |
19.58 |
7 |
2274 |
卖出 |
| 09:36:51 |
19.62 |
15 |
2289 |
买入 |
| 09:36:54 |
19.58 |
9 |
2298 |
卖出 |
| 09:36:57 |
19.58 |
2 |
2300 |
卖出 |
| 09:37:00 |
19.58 |
2 |
2302 |
卖出 |
| 09:37:09 |
19.62 |
14 |
2316 |
买入 |
| 09:37:12 |
19.62 |
1 |
2317 |
买入 |
| 09:37:15 |
19.62 |
3 |
2320 |
买入 |
| 09:37:18 |
19.58 |
100 |
2420 |
卖出 |
| 09:37:21 |
19.62 |
26 |
2446 |
买入 |
| 09:37:33 |
19.6 |
1 |
2447 |
卖出 |
| 09:37:36 |
19.6 |
7 |
2454 |
卖出 |
| 09:37:42 |
19.6 |
9 |
2463 |
买入 |
| 09:37:45 |
19.59 |
4 |
2467 |
卖出 |
| 09:37:48 |
19.6 |
16 |
2483 |
买入 |
| 09:37:51 |
19.6 |
6 |
2489 |
卖出 |
| 09:37:54 |
19.6 |
1 |
2490 |
卖出 |
| 09:37:57 |
19.62 |
5 |
2495 |
买入 |
| 09:38:00 |
19.62 |
4 |
2499 |
买入 |
| 09:38:06 |
19.62 |
6 |
2505 |
卖出 |
| 09:38:12 |
19.6 |
6 |
2511 |
卖出 |
| 09:38:15 |
19.6 |
5 |
2516 |
卖出 |
| 09:38:21 |
19.6 |
5 |
2521 |
卖出 |
| 09:38:24 |
19.6 |
8 |
2529 |
卖出 |
| 09:38:27 |
19.6 |
98 |
2627 |
卖出 |
| 09:38:30 |
19.6 |
22 |
2649 |
买入 |
| 09:38:33 |
19.6 |
2 |
2651 |
买入 |
| 09:38:39 |
19.58 |
5 |
2656 |
卖出 |
| 09:38:45 |
19.54 |
62 |
2718 |
卖出 |
| 09:38:48 |
19.55 |
30 |
2748 |
买入 |
| 09:38:51 |
19.53 |
24 |
2772 |
卖出 |
| 09:38:57 |
19.5 |
50 |
2822 |
卖出 |
| 09:39:03 |
19.47 |
225 |
3047 |
卖出 |
| 09:39:06 |
19.47 |
17 |
3064 |
卖出 |
| 09:39:09 |
19.51 |
90 |
3154 |
买入 |
| 09:39:18 |
19.45 |
3 |
3157 |
卖出 |
| 09:39:24 |
19.45 |
2 |
3159 |
卖出 |
| 09:39:27 |
19.47 |
1 |
3160 |
买入 |
| 09:39:33 |
19.47 |
5 |
3165 |
卖出 |
| 09:39:36 |
19.47 |
5 |
3170 |
卖出 |
| 09:39:45 |
19.47 |
1 |
3171 |
卖出 |
| 09:39:51 |
19.46 |
35 |
3206 |
卖出 |
| 09:39:54 |
19.51 |
3 |
3209 |
买入 |
| 09:39:57 |
19.4 |
116 |
3325 |
卖出 |
| 09:40:00 |
19.51 |
12 |
3337 |
买入 |
| 09:40:03 |
19.51 |
1 |
3338 |
买入 |
| 09:40:09 |
19.45 |
50 |
3388 |
卖出 |
| 09:40:15 |
19.5 |
4 |
3392 |
买入 |
| 09:40:18 |
19.5 |
31 |
3423 |
买入 |
| 09:40:21 |
19.46 |
14 |
3437 |
卖出 |
| 09:40:27 |
19.47 |
42 |
3479 |
买入 |
| 09:40:30 |
19.46 |
1 |
3480 |
卖出 |
| 09:40:33 |
19.47 |
19 |
3499 |
买入 |
| 09:40:36 |
19.47 |
70 |
3569 |
买入 |
| 09:40:42 |
19.5 |
38 |
3607 |
买入 |
| 09:40:45 |
19.47 |
100 |
3707 |
卖出 |
| 09:40:48 |
19.51 |
13 |
3720 |
买入 |
| 09:40:54 |
19.45 |
45 |
3765 |
卖出 |
| 09:41:00 |
19.45 |
10 |
3775 |
卖出 |
| 09:41:03 |
19.38 |
15 |
3790 |
卖出 |
| 09:41:06 |
19.4 |
15 |
3805 |
买入 |
| 09:41:09 |
19.47 |
12 |
3817 |
买入 |
| 09:41:15 |
19.45 |
3 |
3820 |
卖出 |
| 09:41:18 |
19.47 |
1 |
3821 |
买入 |
| 09:41:21 |
19.47 |
76 |
3897 |
买入 |
| 09:41:24 |
19.47 |
5 |
3902 |
买入 |
| 09:41:27 |
19.47 |
8 |
3910 |
买入 |
| 09:41:30 |
19.48 |
25 |
3935 |
买入 |
| 09:41:33 |
19.47 |
1 |
3936 |
卖出 |
| 09:41:36 |
19.46 |
2 |
3938 |
卖出 |
| 09:41:39 |
19.49 |
10 |
3948 |
买入 |
| 09:41:42 |
19.47 |
4 |
3952 |
卖出 |
| 09:41:45 |
19.46 |
8 |
3960 |
卖出 |
| 09:41:57 |
19.46 |
12 |
3972 |
卖出 |
| 09:42:00 |
19.46 |
2 |
3974 |
卖出 |
| 09:42:03 |
19.49 |
6 |
3980 |
买入 |
| 09:42:06 |
19.45 |
2 |
3982 |
卖出 |
| 09:42:09 |
19.46 |
25 |
4007 |
卖出 |
| 09:42:12 |
19.45 |
10 |
4017 |
卖出 |
| 09:42:15 |
19.46 |
21 |
4038 |
买入 |
| 09:42:42 |
19.44 |
5 |
4043 |
买入 |
| 09:42:45 |
19.45 |
5 |
4048 |
买入 |
| 09:42:48 |
19.46 |
1 |
4049 |
买入 |
| 09:42:51 |
19.46 |
2 |
4051 |
买入 |
| 09:42:54 |
19.46 |
1 |
4052 |
买入 |
| 09:42:57 |
19.46 |
3 |
4055 |
买入 |
| 09:43:00 |
19.46 |
1 |
4056 |
买入 |
| 09:43:03 |
19.46 |
3 |
4059 |
卖出 |
| 09:43:06 |
19.46 |
72 |
4131 |
买入 |
| 09:43:09 |
19.45 |
8 |
4139 |
卖出 |
| 09:43:12 |
19.46 |
24 |
4163 |
买入 |
| 09:43:15 |
19.45 |
35 |
4198 |
卖出 |
| 09:43:18 |
19.45 |
3 |
4201 |
买入 |
| 09:43:21 |
19.45 |
2 |
4203 |
买入 |
| 09:43:24 |
19.45 |
2 |
4205 |
买入 |
| 09:43:33 |
19.41 |
20 |
4225 |
卖出 |
| 09:43:36 |
19.42 |
62 |
4287 |
买入 |
| 09:43:39 |
19.45 |
5 |
4292 |
买入 |
| 09:43:45 |
19.41 |
1 |
4293 |
买入 |
| 09:43:48 |
19.4 |
20 |
4313 |
卖出 |
| 09:43:57 |
19.45 |
9 |
4322 |
买入 |
| 09:44:03 |
19.44 |
1 |
4323 |
买入 |
| 09:44:06 |
19.44 |
4 |
4327 |
买入 |
| 09:44:09 |
19.5 |
40 |
4367 |
买入 |
| 09:44:12 |
19.5 |
1 |
4368 |
买入 |
| 09:44:15 |
19.45 |
4 |
4372 |
卖出 |
| 09:44:18 |
19.44 |
2 |
4374 |
卖出 |
| 09:44:21 |
19.4 |
30 |
4404 |
卖出 |
| 09:44:27 |
19.4 |
1 |
4405 |
卖出 |
| 09:44:54 |
19.45 |
38 |
4443 |
买入 |
| 09:45:15 |
19.44 |
7 |
4450 |
买入 |
| 09:45:21 |
19.44 |
2 |
4452 |
买入 |
| 09:45:27 |
19.4 |
17 |
4469 |
卖出 |
| 09:45:30 |
19.39 |
9 |
4478 |
卖出 |
| 09:45:36 |
19.39 |
6 |
4484 |
卖出 |
| 09:45:39 |
19.38 |
2 |
4486 |
卖出 |
| 09:45:42 |
19.38 |
2 |
4488 |
卖出 |
| 09:45:57 |
19.4 |
1 |
4489 |
买入 |
| 09:46:00 |
19.4 |
2 |
4491 |
买入 |
| 09:46:03 |
19.4 |
4 |
4495 |
卖出 |
| 09:46:06 |
19.4 |
6 |
4501 |
买入 |
| 09:46:09 |
19.4 |
11 |
4512 |
买入 |
| 09:46:12 |
19.4 |
19 |
4531 |
买入 |
| 09:46:15 |
19.42 |
5 |
4536 |
买入 |
| 09:46:21 |
19.42 |
1 |
4537 |
卖出 |
| 09:46:27 |
19.42 |
2 |
4539 |
卖出 |
| 09:46:39 |
19.42 |
2 |
4541 |
卖出 |
| 09:46:48 |
19.45 |
5 |
4546 |
买入 |
| 09:46:51 |
19.45 |
57 |
4603 |
买入 |
| 09:46:54 |
19.4 |
63 |
4666 |
卖出 |
| 09:46:57 |
19.5 |
9 |
4675 |
买入 |
| 09:47:03 |
19.46 |
4 |
4679 |
卖出 |
| 09:47:06 |
19.45 |
2 |
4681 |
买入 |
| 09:47:09 |
19.45 |
2 |
4683 |
买入 |
| 09:47:12 |
19.45 |
1 |
4684 |
买入 |
| 09:47:15 |
19.4 |
30 |
4714 |
卖出 |
| 09:47:48 |
19.42 |
1 |
4715 |
卖出 |
| 09:47:51 |
19.41 |
10 |
4725 |
卖出 |
| 09:47:54 |
19.43 |
7 |
4732 |
买入 |
| 09:47:57 |
19.41 |
15 |
4747 |
卖出 |
| 09:48:00 |
19.41 |
1 |
4748 |
卖出 |
| 09:48:09 |
19.45 |
13 |
4761 |
买入 |
| 09:48:12 |
19.43 |
3 |
4764 |
卖出 |
| 09:48:15 |
19.43 |
1 |
4765 |
买入 |
| 09:48:18 |
19.43 |
81 |
4846 |
买入 |
| 09:48:24 |
19.43 |
2 |
4848 |
买入 |
| 09:48:27 |
19.4 |
13 |
4861 |
卖出 |
| 09:48:30 |
19.4 |
1 |
4862 |
卖出 |
| 09:48:39 |
19.41 |
4 |
4866 |
买入 |
| 09:48:42 |
19.39 |
71 |
4937 |
卖出 |
| 09:48:45 |
19.41 |
25 |
4962 |
买入 |
| 09:48:48 |
19.41 |
120 |
5082 |
买入 |
| 09:48:51 |
19.37 |
23 |
5105 |
卖出 |
| 09:49:09 |
19.37 |
7 |
5112 |
买入 |
| 09:49:12 |
19.36 |
3 |
5115 |
卖出 |
| 09:49:15 |
19.37 |
5 |
5120 |
买入 |
| 09:49:21 |
19.36 |
11 |
5131 |
卖出 |
| 09:49:27 |
19.36 |
1 |
5132 |
买入 |
| 09:49:30 |
19.36 |
20 |
5152 |
买入 |
| 09:49:33 |
19.34 |
34 |
5186 |
卖出 |
| 09:49:36 |
19.34 |
2 |
5188 |
买入 |
| 09:49:39 |
19.36 |
5 |
5193 |
买入 |
| 09:49:45 |
19.32 |
8 |
5201 |
卖出 |
| 09:49:57 |
19.36 |
6 |
5207 |
买入 |
| 09:50:06 |
19.37 |
10 |
5217 |
买入 |
| 09:50:09 |
19.37 |
5 |
5222 |
买入 |
| 09:50:12 |
19.37 |
8 |
5230 |
买入 |
| 09:50:15 |
19.37 |
50 |
5280 |
买入 |