隆利科技[300752]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
22.39 |
2 |
2 |
集合竞价 |
| 09:18:12 |
22.39 |
52 |
52 |
集合竞价 |
| 09:18:30 |
22.39 |
178 |
178 |
集合竞价 |
| 09:18:57 |
22.39 |
299 |
299 |
集合竞价 |
| 09:19:06 |
22.39 |
178 |
178 |
集合竞价 |
| 09:19:15 |
22.39 |
2 |
2 |
集合竞价 |
| 09:22:36 |
22.39 |
16 |
16 |
集合竞价 |
| 09:23:21 |
22.39 |
16 |
16 |
集合竞价 |
| 09:24:15 |
22.39 |
17 |
17 |
集合竞价 |
| 09:24:33 |
22.39 |
17 |
17 |
集合竞价 |
| 09:24:51 |
22.34 |
17 |
17 |
集合竞价 |
| 09:25:00 |
22.32 |
17 |
17 |
集合竞价 |
| 09:25:03 |
22.32 |
17 |
34 |
卖出 |
| 09:30:03 |
22 |
12 |
46 |
卖出 |
| 09:30:06 |
22 |
1 |
47 |
买入 |
| 09:30:12 |
22 |
7 |
54 |
卖出 |
| 09:30:15 |
22 |
35 |
89 |
卖出 |
| 09:30:18 |
22 |
138 |
227 |
卖出 |
| 09:30:21 |
21.81 |
27 |
254 |
卖出 |
| 09:30:24 |
21.81 |
64 |
318 |
买入 |
| 09:30:27 |
22 |
337 |
655 |
买入 |
| 09:30:30 |
22.07 |
1 |
656 |
买入 |
| 09:30:33 |
22.06 |
4 |
660 |
卖出 |
| 09:30:39 |
22.22 |
53 |
713 |
买入 |
| 09:30:42 |
22.08 |
8 |
721 |
卖出 |
| 09:30:48 |
21.99 |
39 |
760 |
卖出 |
| 09:30:51 |
22.14 |
7 |
767 |
买入 |
| 09:30:54 |
22.08 |
9 |
776 |
卖出 |
| 09:30:57 |
21.99 |
20 |
796 |
卖出 |
| 09:31:00 |
22.2 |
13 |
809 |
买入 |
| 09:31:03 |
22.19 |
2 |
811 |
卖出 |
| 09:31:06 |
21.99 |
57 |
868 |
卖出 |
| 09:31:09 |
22.13 |
5 |
873 |
买入 |
| 09:31:12 |
22.09 |
31 |
904 |
卖出 |
| 09:31:15 |
22 |
54 |
958 |
卖出 |
| 09:31:18 |
22.09 |
1 |
959 |
买入 |
| 09:31:21 |
22.09 |
1 |
960 |
买入 |
| 09:31:24 |
22.09 |
8 |
968 |
买入 |
| 09:31:27 |
22.05 |
38 |
1006 |
卖出 |
| 09:31:30 |
22.13 |
31 |
1037 |
买入 |
| 09:31:36 |
22.14 |
2 |
1039 |
卖出 |
| 09:31:39 |
22.13 |
13 |
1052 |
卖出 |
| 09:31:42 |
22.14 |
6 |
1058 |
买入 |
| 09:31:48 |
22.11 |
13 |
1071 |
卖出 |
| 09:31:51 |
22.11 |
15 |
1086 |
卖出 |
| 09:31:57 |
22.06 |
6 |
1092 |
卖出 |
| 09:32:03 |
22.07 |
19 |
1111 |
买入 |
| 09:32:06 |
22 |
18 |
1129 |
卖出 |
| 09:32:12 |
22.06 |
1 |
1130 |
买入 |
| 09:32:15 |
22.06 |
3 |
1133 |
买入 |
| 09:32:21 |
22.06 |
8 |
1141 |
买入 |
| 09:32:30 |
22.07 |
3 |
1144 |
买入 |
| 09:32:33 |
22.07 |
1 |
1145 |
卖出 |
| 09:32:39 |
22.1 |
2 |
1147 |
买入 |
| 09:32:42 |
22.07 |
31 |
1178 |
卖出 |
| 09:32:45 |
22.14 |
1 |
1179 |
买入 |
| 09:32:48 |
22.15 |
9 |
1188 |
买入 |
| 09:32:51 |
22.1 |
10 |
1198 |
卖出 |
| 09:32:57 |
22.14 |
5 |
1203 |
买入 |
| 09:33:00 |
22.01 |
64 |
1267 |
卖出 |
| 09:33:06 |
22.13 |
5 |
1272 |
买入 |
| 09:33:12 |
22.03 |
41 |
1313 |
卖出 |
| 09:33:15 |
22.11 |
19 |
1332 |
买入 |
| 09:33:18 |
22.12 |
60 |
1392 |
买入 |
| 09:33:21 |
22.17 |
21 |
1413 |
买入 |
| 09:33:24 |
22.16 |
3 |
1416 |
卖出 |
| 09:33:27 |
22.16 |
2 |
1418 |
买入 |
| 09:33:30 |
22.19 |
43 |
1461 |
买入 |
| 09:33:33 |
22.19 |
4 |
1465 |
买入 |
| 09:33:36 |
22.2 |
2 |
1467 |
买入 |
| 09:33:39 |
22.22 |
28 |
1495 |
买入 |
| 09:33:42 |
22.22 |
22 |
1517 |
买入 |
| 09:33:45 |
22.22 |
4 |
1521 |
买入 |
| 09:33:48 |
22.13 |
21 |
1542 |
卖出 |
| 09:33:51 |
22.13 |
1 |
1543 |
卖出 |
| 09:33:54 |
22.13 |
4 |
1547 |
卖出 |
| 09:33:57 |
22.13 |
1 |
1548 |
卖出 |
| 09:34:00 |
22.14 |
1 |
1549 |
卖出 |
| 09:34:03 |
22.13 |
2 |
1551 |
卖出 |
| 09:34:06 |
22.22 |
4 |
1555 |
买入 |
| 09:34:09 |
22.22 |
9 |
1564 |
买入 |
| 09:34:12 |
22.15 |
6 |
1570 |
卖出 |
| 09:34:18 |
22.2 |
5 |
1575 |
卖出 |
| 09:34:21 |
22.14 |
3 |
1578 |
卖出 |
| 09:34:24 |
22.17 |
10 |
1588 |
买入 |
| 09:34:27 |
22.17 |
2 |
1590 |
卖出 |
| 09:34:30 |
22.24 |
2 |
1592 |
买入 |
| 09:34:33 |
22.23 |
6 |
1598 |
买入 |
| 09:34:36 |
22.21 |
31 |
1629 |
卖出 |
| 09:34:39 |
22.2 |
6 |
1635 |
卖出 |
| 09:34:42 |
22.21 |
1 |
1636 |
买入 |
| 09:34:48 |
22.23 |
10 |
1646 |
买入 |
| 09:34:51 |
22.21 |
11 |
1657 |
卖出 |
| 09:34:54 |
22.23 |
10 |
1667 |
买入 |
| 09:34:57 |
22.21 |
22 |
1689 |
卖出 |
| 09:35:00 |
22.21 |
2 |
1691 |
买入 |
| 09:35:03 |
22.17 |
15 |
1706 |
卖出 |
| 09:35:06 |
22.1 |
56 |
1762 |
卖出 |
| 09:35:15 |
22.1 |
3 |
1765 |
卖出 |
| 09:35:18 |
22.1 |
1 |
1766 |
卖出 |
| 09:35:21 |
22.1 |
10 |
1776 |
卖出 |
| 09:35:24 |
22.1 |
3 |
1779 |
卖出 |
| 09:35:27 |
22.03 |
10 |
1789 |
卖出 |
| 09:35:30 |
22.1 |
2 |
1791 |
买入 |
| 09:35:33 |
22.1 |
22 |
1813 |
买入 |
| 09:35:36 |
22.1 |
35 |
1848 |
买入 |
| 09:35:42 |
22.09 |
6 |
1854 |
卖出 |
| 09:35:45 |
22.08 |
5 |
1859 |
卖出 |
| 09:35:48 |
22.09 |
101 |
1960 |
买入 |
| 09:35:51 |
22.03 |
6 |
1966 |
卖出 |
| 09:35:54 |
22 |
119 |
2085 |
卖出 |
| 09:35:57 |
22.03 |
3 |
2088 |
买入 |
| 09:36:03 |
22 |
67 |
2155 |
卖出 |
| 09:36:06 |
22.03 |
15 |
2170 |
买入 |
| 09:36:09 |
22.03 |
28 |
2198 |
买入 |
| 09:36:12 |
22.01 |
49 |
2247 |
卖出 |
| 09:36:54 |
22.08 |
1 |
2248 |
买入 |
| 09:36:57 |
22.03 |
12 |
2260 |
卖出 |
| 09:37:00 |
22.01 |
30 |
2290 |
卖出 |
| 09:37:03 |
21.99 |
29 |
2319 |
卖出 |
| 09:37:06 |
21.98 |
48 |
2367 |
卖出 |
| 09:37:09 |
21.97 |
5 |
2372 |
卖出 |
| 09:37:12 |
22 |
58 |
2430 |
买入 |
| 09:37:15 |
21.99 |
8 |
2438 |
卖出 |
| 09:37:18 |
22.04 |
25 |
2463 |
买入 |
| 09:37:21 |
22 |
24 |
2487 |
卖出 |
| 09:37:30 |
22.01 |
1 |
2488 |
卖出 |
| 09:37:33 |
22 |
19 |
2507 |
卖出 |
| 09:37:36 |
21.98 |
8 |
2515 |
卖出 |
| 09:37:39 |
22.01 |
15 |
2530 |
买入 |
| 09:37:42 |
22 |
22 |
2552 |
卖出 |
| 09:37:45 |
21.98 |
2 |
2554 |
卖出 |
| 09:37:48 |
21.98 |
22 |
2576 |
买入 |
| 09:37:51 |
21.99 |
42 |
2618 |
买入 |
| 09:37:54 |
22.01 |
10 |
2628 |
买入 |
| 09:37:57 |
21.96 |
22 |
2650 |
卖出 |
| 09:38:00 |
21.92 |
60 |
2710 |
卖出 |
| 09:38:03 |
21.96 |
29 |
2739 |
买入 |
| 09:38:06 |
21.92 |
35 |
2774 |
卖出 |
| 09:38:12 |
21.9 |
85 |
2859 |
卖出 |
| 09:38:15 |
21.87 |
18 |
2877 |
卖出 |
| 09:38:18 |
21.85 |
15 |
2892 |
卖出 |
| 09:38:21 |
21.89 |
5 |
2897 |
买入 |
| 09:38:24 |
21.89 |
5 |
2902 |
买入 |
| 09:38:27 |
21.89 |
6 |
2908 |
卖出 |
| 09:38:30 |
21.89 |
4 |
2912 |
卖出 |
| 09:38:33 |
21.81 |
35 |
2947 |
卖出 |
| 09:38:36 |
21.89 |
2 |
2949 |
买入 |
| 09:38:39 |
21.85 |
1 |
2950 |
卖出 |
| 09:38:42 |
21.8 |
26 |
2976 |
卖出 |
| 09:38:45 |
21.85 |
25 |
3001 |
买入 |
| 09:38:48 |
21.82 |
2 |
3003 |
卖出 |
| 09:38:51 |
21.85 |
1 |
3004 |
买入 |
| 09:39:00 |
21.81 |
25 |
3029 |
卖出 |
| 09:39:03 |
21.85 |
2 |
3031 |
买入 |
| 09:39:06 |
21.82 |
1 |
3032 |
卖出 |
| 09:39:09 |
21.81 |
9 |
3041 |
卖出 |
| 09:39:12 |
21.82 |
6 |
3047 |
卖出 |
| 09:39:15 |
21.81 |
61 |
3108 |
卖出 |
| 09:39:18 |
21.79 |
128 |
3236 |
卖出 |
| 09:39:21 |
21.8 |
23 |
3259 |
买入 |
| 09:39:24 |
21.79 |
2 |
3261 |
买入 |
| 09:39:27 |
21.79 |
6 |
3267 |
买入 |
| 09:39:30 |
21.79 |
8 |
3275 |
买入 |
| 09:39:33 |
21.72 |
18 |
3293 |
卖出 |
| 09:39:36 |
21.77 |
11 |
3304 |
买入 |
| 09:39:39 |
21.71 |
39 |
3343 |
卖出 |
| 09:39:45 |
21.79 |
4 |
3347 |
买入 |
| 09:39:48 |
21.72 |
23 |
3370 |
卖出 |
| 09:39:51 |
21.71 |
22 |
3392 |
卖出 |
| 09:39:54 |
21.73 |
7 |
3399 |
买入 |
| 09:39:57 |
21.75 |
2 |
3401 |
买入 |
| 09:40:00 |
21.75 |
1 |
3402 |
买入 |
| 09:40:03 |
21.75 |
4 |
3406 |
买入 |
| 09:40:06 |
21.77 |
56 |
3462 |
买入 |
| 09:40:09 |
21.78 |
18 |
3480 |
买入 |
| 09:40:12 |
21.81 |
21 |
3501 |
买入 |
| 09:40:15 |
21.81 |
12 |
3513 |
买入 |
| 09:40:18 |
21.82 |
14 |
3527 |
买入 |
| 09:40:21 |
21.85 |
32 |
3559 |
买入 |
| 09:40:24 |
21.84 |
5 |
3564 |
卖出 |
| 09:40:27 |
21.83 |
2 |
3566 |
卖出 |
| 09:40:30 |
21.83 |
1 |
3567 |
卖出 |
| 09:40:33 |
21.84 |
12 |
3579 |
买入 |
| 09:40:36 |
21.83 |
14 |
3593 |
买入 |
| 09:40:39 |
21.83 |
4 |
3597 |
卖出 |
| 09:40:42 |
21.81 |
15 |
3612 |
卖出 |
| 09:40:45 |
21.81 |
1 |
3613 |
卖出 |
| 09:40:48 |
21.77 |
30 |
3643 |
卖出 |
| 09:40:51 |
21.76 |
7 |
3650 |
卖出 |
| 09:40:54 |
21.75 |
3 |
3653 |
卖出 |
| 09:40:57 |
21.75 |
7 |
3660 |
买入 |
| 09:41:00 |
21.74 |
17 |
3677 |
卖出 |
| 09:41:03 |
21.74 |
24 |
3701 |
卖出 |
| 09:41:06 |
21.74 |
1 |
3702 |
卖出 |
| 09:41:09 |
21.74 |
3 |
3705 |
卖出 |
| 09:41:12 |
21.74 |
34 |
3739 |
卖出 |
| 09:41:15 |
21.75 |
9 |
3748 |
卖出 |
| 09:41:18 |
21.74 |
3 |
3751 |
卖出 |
| 09:41:24 |
21.71 |
20 |
3771 |
卖出 |
| 09:41:27 |
21.74 |
11 |
3782 |
买入 |
| 09:41:30 |
21.7 |
40 |
3822 |
卖出 |
| 09:41:33 |
21.71 |
9 |
3831 |
买入 |
| 09:41:36 |
21.71 |
38 |
3869 |
卖出 |
| 09:41:39 |
21.7 |
43 |
3912 |
卖出 |
| 09:41:42 |
21.71 |
29 |
3941 |
买入 |
| 09:41:45 |
21.7 |
54 |
3995 |
卖出 |
| 09:41:48 |
21.71 |
6 |
4001 |
买入 |
| 09:41:51 |
21.7 |
17 |
4018 |
卖出 |
| 09:41:54 |
21.71 |
7 |
4025 |
买入 |
| 09:41:57 |
21.71 |
3 |
4028 |
卖出 |
| 09:42:00 |
21.71 |
8 |
4036 |
卖出 |
| 09:42:03 |
21.65 |
247 |
4283 |
卖出 |
| 09:42:06 |
21.73 |
40 |
4323 |
买入 |
| 09:42:09 |
21.64 |
3 |
4326 |
卖出 |
| 09:42:12 |
21.65 |
15 |
4341 |
买入 |
| 09:42:15 |
21.62 |
12 |
4353 |
卖出 |
| 09:42:18 |
21.62 |
16 |
4369 |
买入 |
| 09:42:21 |
21.61 |
30 |
4399 |
卖出 |
| 09:42:24 |
21.61 |
3 |
4402 |
卖出 |
| 09:42:27 |
21.6 |
29 |
4431 |
卖出 |
| 09:42:30 |
21.61 |
39 |
4470 |
买入 |
| 09:42:33 |
21.63 |
9 |
4479 |
买入 |
| 09:42:36 |
21.64 |
11 |
4490 |
买入 |
| 09:42:39 |
21.66 |
3 |
4493 |
买入 |
| 09:42:42 |
21.7 |
27 |
4520 |
买入 |
| 09:42:45 |
21.73 |
67 |
4587 |
买入 |
| 09:42:48 |
21.7 |
22 |
4609 |
卖出 |
| 09:42:51 |
21.66 |
8 |
4617 |
卖出 |
| 09:42:54 |
21.64 |
15 |
4632 |
卖出 |
| 09:42:57 |
21.7 |
4 |
4636 |
买入 |
| 09:43:00 |
21.7 |
9 |
4645 |
卖出 |
| 09:43:06 |
21.69 |
18 |
4663 |
卖出 |
| 09:43:09 |
21.7 |
12 |
4675 |
买入 |
| 09:43:12 |
21.7 |
25 |
4700 |
卖出 |
| 09:43:15 |
21.71 |
17 |
4717 |
买入 |
| 09:43:18 |
21.7 |
32 |
4749 |
卖出 |
| 09:43:21 |
21.71 |
3 |
4752 |
买入 |
| 09:43:24 |
21.71 |
3 |
4755 |
买入 |
| 09:43:27 |
21.7 |
3 |
4758 |
卖出 |
| 09:43:30 |
21.7 |
4 |
4762 |
卖出 |
| 09:43:33 |
21.7 |
4 |
4766 |
卖出 |
| 09:43:36 |
21.72 |
4 |
4770 |
买入 |
| 09:43:39 |
21.72 |
4 |
4774 |
卖出 |
| 09:43:42 |
21.7 |
40 |
4814 |
卖出 |
| 09:43:45 |
21.73 |
15 |
4829 |
买入 |
| 09:43:48 |
21.72 |
26 |
4855 |
买入 |
| 09:43:51 |
21.73 |
18 |
4873 |
买入 |
| 09:43:54 |
21.75 |
16 |
4889 |
买入 |
| 09:43:57 |
21.75 |
10 |
4899 |
卖出 |
| 09:44:00 |
21.76 |
1 |
4900 |
买入 |
| 09:44:03 |
21.83 |
53 |
4953 |
买入 |
| 09:44:06 |
21.82 |
2 |
4955 |
卖出 |
| 09:44:09 |
21.82 |
2 |
4957 |
卖出 |
| 09:44:12 |
21.84 |
7 |
4964 |
买入 |
| 09:44:15 |
21.82 |
3 |
4967 |
卖出 |
| 09:44:18 |
21.82 |
1 |
4968 |
卖出 |
| 09:44:21 |
21.83 |
40 |
5008 |
买入 |
| 09:44:24 |
21.82 |
7 |
5015 |
卖出 |
| 09:44:27 |
21.84 |
66 |
5081 |
买入 |
| 09:44:30 |
21.83 |
14 |
5095 |
卖出 |
| 09:44:33 |
21.83 |
2 |
5097 |
卖出 |
| 09:44:36 |
21.9 |
35 |
5132 |
买入 |
| 09:44:39 |
21.84 |
3 |
5135 |
卖出 |
| 09:44:42 |
21.83 |
2 |
5137 |
卖出 |
| 09:44:45 |
21.83 |
2 |
5139 |
卖出 |
| 09:44:48 |
21.83 |
2 |
5141 |
卖出 |
| 09:44:51 |
21.83 |
5 |
5146 |
卖出 |
| 09:44:54 |
21.85 |
16 |
5162 |
买入 |
| 09:44:57 |
21.83 |
31 |
5193 |
卖出 |
| 09:45:00 |
21.85 |
32 |
5225 |
买入 |
| 09:45:03 |
21.98 |
44 |
5269 |
买入 |
| 09:45:06 |
21.89 |
2 |
5271 |
卖出 |
| 09:45:09 |
21.89 |
5 |
5276 |
卖出 |
| 09:45:12 |
21.89 |
6 |
5282 |
卖出 |
| 09:45:15 |
21.98 |
11 |
5293 |
买入 |
| 09:45:18 |
21.87 |
3 |
5296 |
卖出 |
| 09:45:21 |
21.89 |
6 |
5302 |
卖出 |
| 09:45:24 |
21.86 |
11 |
5313 |
卖出 |
| 09:45:27 |
21.86 |
8 |
5321 |
卖出 |
| 09:45:30 |
21.84 |
10 |
5331 |
卖出 |
| 09:45:33 |
21.86 |
8 |
5339 |
买入 |
| 09:45:36 |
21.83 |
11 |
5350 |
卖出 |
| 09:45:39 |
21.86 |
18 |
5368 |
买入 |
| 09:45:42 |
21.86 |
1 |
5369 |
买入 |
| 09:45:45 |
21.86 |
1 |
5370 |
买入 |
| 09:45:48 |
21.83 |
2 |
5372 |
卖出 |
| 09:45:51 |
21.86 |
10 |
5382 |
买入 |
| 09:45:57 |
21.86 |
16 |
5398 |
买入 |
| 09:46:00 |
21.86 |
48 |
5446 |
买入 |
| 09:46:15 |
21.86 |
8 |
5454 |
卖出 |
| 09:46:18 |
21.86 |
15 |
5469 |
卖出 |
| 09:46:21 |
21.86 |
1 |
5470 |
买入 |
| 09:46:24 |
21.88 |
43 |
5513 |
买入 |
| 09:46:27 |
21.88 |
2 |
5515 |
买入 |
| 09:46:30 |
21.82 |
32 |
5547 |
卖出 |
| 09:46:33 |
21.85 |
238 |
5785 |
买入 |
| 09:46:36 |
21.85 |
13 |
5798 |
买入 |
| 09:46:48 |
21.85 |
55 |
5853 |
卖出 |
| 09:46:51 |
21.87 |
3 |
5856 |
买入 |