拉卡拉[300773]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24.61 |
24 |
24 |
集合竞价 |
| 09:15:12 |
24.75 |
77 |
77 |
集合竞价 |
| 09:15:48 |
24.75 |
87 |
87 |
集合竞价 |
| 09:16:33 |
24.75 |
87 |
87 |
集合竞价 |
| 09:16:42 |
24.75 |
87 |
87 |
集合竞价 |
| 09:17:18 |
24.75 |
87 |
87 |
集合竞价 |
| 09:17:27 |
24.75 |
87 |
87 |
集合竞价 |
| 09:17:36 |
24.7 |
87 |
87 |
集合竞价 |
| 09:18:48 |
24.75 |
208 |
208 |
集合竞价 |
| 09:18:57 |
24.75 |
211 |
211 |
集合竞价 |
| 09:19:33 |
24.75 |
212 |
212 |
集合竞价 |
| 09:20:00 |
24.61 |
88 |
88 |
集合竞价 |
| 09:20:03 |
24.61 |
89 |
89 |
集合竞价 |
| 09:20:12 |
24.61 |
91 |
91 |
集合竞价 |
| 09:20:21 |
24.62 |
91 |
91 |
集合竞价 |
| 09:20:30 |
24.62 |
91 |
91 |
集合竞价 |
| 09:20:39 |
24.62 |
91 |
91 |
集合竞价 |
| 09:20:48 |
24.62 |
91 |
91 |
集合竞价 |
| 09:21:06 |
24.62 |
91 |
91 |
集合竞价 |
| 09:21:33 |
24.62 |
100 |
100 |
集合竞价 |
| 09:21:42 |
24.61 |
100 |
100 |
集合竞价 |
| 09:22:18 |
24.6 |
112 |
112 |
集合竞价 |
| 09:22:36 |
24.6 |
119 |
119 |
集合竞价 |
| 09:22:45 |
24.61 |
125 |
125 |
集合竞价 |
| 09:23:12 |
24.61 |
125 |
125 |
集合竞价 |
| 09:23:21 |
24.5 |
164 |
164 |
集合竞价 |
| 09:23:30 |
24.5 |
164 |
164 |
集合竞价 |
| 09:23:39 |
24.5 |
185 |
185 |
集合竞价 |
| 09:23:48 |
24.5 |
200 |
200 |
集合竞价 |
| 09:23:57 |
24.5 |
210 |
210 |
集合竞价 |
| 09:24:06 |
24.51 |
229 |
229 |
集合竞价 |
| 09:24:15 |
24.5 |
259 |
259 |
集合竞价 |
| 09:24:24 |
24.5 |
313 |
313 |
集合竞价 |
| 09:24:33 |
24.49 |
355 |
355 |
集合竞价 |
| 09:24:42 |
24.46 |
405 |
405 |
集合竞价 |
| 09:24:51 |
24.48 |
493 |
493 |
集合竞价 |
| 09:25:00 |
24.46 |
500 |
500 |
集合竞价 |
| 09:25:03 |
24.45 |
520 |
1020 |
买入 |
| 09:30:03 |
24.38 |
162 |
1182 |
卖出 |
| 09:30:06 |
24.35 |
203 |
1385 |
卖出 |
| 09:30:09 |
24.38 |
111 |
1496 |
买入 |
| 09:30:12 |
24.34 |
49 |
1545 |
卖出 |
| 09:30:15 |
24.34 |
14 |
1559 |
买入 |
| 09:30:18 |
24.32 |
24 |
1583 |
卖出 |
| 09:30:21 |
24.34 |
120 |
1703 |
买入 |
| 09:30:24 |
24.34 |
196 |
1899 |
买入 |
| 09:30:27 |
24.33 |
53 |
1952 |
卖出 |
| 09:30:30 |
24.3 |
623 |
2575 |
卖出 |
| 09:30:33 |
24.34 |
56 |
2631 |
卖出 |
| 09:30:36 |
24.4 |
276 |
2907 |
买入 |
| 09:30:39 |
24.43 |
22 |
2929 |
买入 |
| 09:30:42 |
24.44 |
43 |
2972 |
买入 |
| 09:30:45 |
24.45 |
57 |
3029 |
买入 |
| 09:30:48 |
24.46 |
162 |
3191 |
买入 |
| 09:30:51 |
24.44 |
32 |
3223 |
卖出 |
| 09:30:54 |
24.44 |
34 |
3257 |
买入 |
| 09:30:57 |
24.44 |
20 |
3277 |
买入 |
| 09:31:00 |
24.44 |
3 |
3280 |
买入 |
| 09:31:03 |
24.41 |
25 |
3305 |
卖出 |
| 09:31:06 |
24.41 |
9 |
3314 |
买入 |
| 09:31:09 |
24.41 |
25 |
3339 |
买入 |
| 09:31:12 |
24.44 |
41 |
3380 |
买入 |
| 09:31:15 |
24.4 |
257 |
3637 |
卖出 |
| 09:31:18 |
24.46 |
61 |
3698 |
买入 |
| 09:31:21 |
24.46 |
332 |
4030 |
买入 |
| 09:31:24 |
24.51 |
77 |
4107 |
买入 |
| 09:31:27 |
24.51 |
9 |
4116 |
买入 |
| 09:31:30 |
24.55 |
18 |
4134 |
买入 |
| 09:31:39 |
24.53 |
3 |
4137 |
卖出 |
| 09:31:45 |
24.53 |
28 |
4165 |
买入 |
| 09:31:48 |
24.55 |
125 |
4290 |
买入 |
| 09:31:51 |
24.53 |
8 |
4298 |
卖出 |
| 09:31:54 |
24.55 |
68 |
4366 |
买入 |
| 09:31:57 |
24.55 |
50 |
4416 |
卖出 |
| 09:32:00 |
24.56 |
4 |
4420 |
买入 |
| 09:32:03 |
24.55 |
1 |
4421 |
卖出 |
| 09:32:06 |
24.55 |
49 |
4470 |
卖出 |
| 09:32:09 |
24.55 |
98 |
4568 |
买入 |
| 09:32:12 |
24.57 |
110 |
4678 |
买入 |
| 09:32:15 |
24.56 |
59 |
4737 |
卖出 |
| 09:32:18 |
24.54 |
234 |
4971 |
卖出 |
| 09:32:21 |
24.54 |
25 |
4996 |
买入 |
| 09:32:24 |
24.54 |
20 |
5016 |
买入 |
| 09:32:27 |
24.54 |
132 |
5148 |
买入 |
| 09:32:30 |
24.54 |
49 |
5197 |
买入 |
| 09:32:33 |
24.53 |
39 |
5236 |
卖出 |
| 09:32:36 |
24.53 |
21 |
5257 |
卖出 |
| 09:32:39 |
24.53 |
104 |
5361 |
买入 |
| 09:32:42 |
24.53 |
7 |
5368 |
买入 |
| 09:32:45 |
24.52 |
13 |
5381 |
卖出 |
| 09:32:48 |
24.53 |
41 |
5422 |
买入 |
| 09:32:51 |
24.52 |
13 |
5435 |
卖出 |
| 09:32:54 |
24.52 |
30 |
5465 |
买入 |
| 09:32:57 |
24.51 |
9 |
5474 |
卖出 |
| 09:33:00 |
24.52 |
23 |
5497 |
买入 |
| 09:33:03 |
24.49 |
112 |
5609 |
卖出 |
| 09:33:06 |
24.56 |
840 |
6449 |
买入 |
| 09:33:09 |
24.66 |
166 |
6615 |
买入 |
| 09:33:12 |
24.7 |
386 |
7001 |
买入 |
| 09:33:15 |
24.73 |
32 |
7033 |
买入 |
| 09:33:18 |
24.72 |
58 |
7091 |
卖出 |
| 09:33:21 |
24.7 |
102 |
7193 |
卖出 |
| 09:33:24 |
24.7 |
2 |
7195 |
买入 |
| 09:33:27 |
24.73 |
12 |
7207 |
买入 |
| 09:33:30 |
24.72 |
20 |
7227 |
卖出 |
| 09:33:33 |
24.72 |
2 |
7229 |
卖出 |
| 09:33:36 |
24.73 |
59 |
7288 |
买入 |
| 09:33:39 |
24.73 |
32 |
7320 |
买入 |
| 09:33:42 |
24.72 |
10 |
7330 |
买入 |
| 09:33:45 |
24.71 |
6 |
7336 |
买入 |
| 09:33:48 |
24.73 |
184 |
7520 |
买入 |
| 09:33:51 |
24.73 |
22 |
7542 |
买入 |
| 09:33:54 |
24.71 |
9 |
7551 |
买入 |
| 09:33:57 |
24.71 |
13 |
7564 |
卖出 |
| 09:34:00 |
24.72 |
23 |
7587 |
买入 |
| 09:34:03 |
24.7 |
49 |
7636 |
卖出 |
| 09:34:06 |
24.71 |
121 |
7757 |
卖出 |
| 09:34:09 |
24.73 |
35 |
7792 |
买入 |
| 09:34:12 |
24.7 |
38 |
7830 |
卖出 |
| 09:34:15 |
24.71 |
18 |
7848 |
买入 |
| 09:34:18 |
24.72 |
2 |
7850 |
卖出 |
| 09:34:21 |
24.71 |
13 |
7863 |
卖出 |
| 09:34:24 |
24.71 |
28 |
7891 |
卖出 |
| 09:34:27 |
24.7 |
155 |
8046 |
卖出 |
| 09:34:30 |
24.7 |
155 |
8201 |
买入 |
| 09:34:33 |
24.7 |
48 |
8249 |
买入 |
| 09:34:36 |
24.65 |
35 |
8284 |
卖出 |
| 09:34:39 |
24.67 |
26 |
8310 |
买入 |
| 09:34:42 |
24.67 |
14 |
8324 |
买入 |
| 09:34:45 |
24.65 |
46 |
8370 |
卖出 |
| 09:34:48 |
24.65 |
46 |
8416 |
买入 |
| 09:34:51 |
24.64 |
27 |
8443 |
卖出 |
| 09:34:54 |
24.62 |
6 |
8449 |
卖出 |
| 09:34:57 |
24.65 |
20 |
8469 |
买入 |
| 09:35:00 |
24.62 |
21 |
8490 |
卖出 |
| 09:35:03 |
24.59 |
30 |
8520 |
卖出 |
| 09:35:06 |
24.5 |
24 |
8544 |
卖出 |
| 09:35:09 |
24.53 |
2 |
8546 |
买入 |
| 09:35:12 |
24.53 |
1 |
8547 |
买入 |
| 09:35:18 |
24.45 |
44 |
8591 |
卖出 |
| 09:35:21 |
24.5 |
18 |
8609 |
买入 |
| 09:35:24 |
24.53 |
71 |
8680 |
买入 |
| 09:35:27 |
24.5 |
25 |
8705 |
卖出 |
| 09:35:30 |
24.5 |
40 |
8745 |
卖出 |
| 09:35:33 |
24.45 |
1 |
8746 |
卖出 |
| 09:35:36 |
24.52 |
7 |
8753 |
买入 |
| 09:35:39 |
24.45 |
41 |
8794 |
卖出 |
| 09:35:42 |
24.49 |
66 |
8860 |
买入 |
| 09:35:45 |
24.46 |
3 |
8863 |
卖出 |
| 09:35:51 |
24.49 |
19 |
8882 |
买入 |
| 09:35:54 |
24.46 |
3 |
8885 |
卖出 |
| 09:35:57 |
24.46 |
9 |
8894 |
买入 |
| 09:36:00 |
24.49 |
13 |
8907 |
买入 |
| 09:36:03 |
24.47 |
55 |
8962 |
卖出 |
| 09:36:06 |
24.5 |
145 |
9107 |
买入 |
| 09:36:09 |
24.53 |
17 |
9124 |
买入 |
| 09:36:12 |
24.56 |
58 |
9182 |
买入 |
| 09:36:18 |
24.56 |
11 |
9193 |
买入 |
| 09:36:21 |
24.56 |
118 |
9311 |
买入 |
| 09:36:24 |
24.56 |
10 |
9321 |
买入 |
| 09:36:33 |
24.62 |
20 |
9341 |
买入 |
| 09:36:36 |
24.64 |
7 |
9348 |
买入 |
| 09:36:42 |
24.68 |
114 |
9462 |
买入 |
| 09:36:48 |
24.69 |
85 |
9547 |
买入 |
| 09:36:51 |
24.64 |
8 |
9555 |
卖出 |
| 09:36:54 |
24.69 |
13 |
9568 |
买入 |
| 09:37:00 |
24.69 |
7 |
9575 |
买入 |
| 09:37:03 |
24.68 |
80 |
9655 |
卖出 |
| 09:37:06 |
24.68 |
90 |
9745 |
卖出 |
| 09:37:09 |
24.68 |
3 |
9748 |
买入 |
| 09:37:12 |
24.68 |
80 |
9828 |
买入 |
| 09:37:15 |
24.68 |
22 |
9850 |
买入 |
| 09:37:18 |
24.64 |
16 |
9866 |
卖出 |
| 09:37:24 |
24.65 |
2 |
9868 |
卖出 |
| 09:37:27 |
24.64 |
2 |
9870 |
卖出 |
| 09:37:30 |
24.63 |
5 |
9875 |
卖出 |
| 09:37:33 |
24.62 |
76 |
9951 |
卖出 |
| 09:37:36 |
24.64 |
10 |
9961 |
买入 |
| 09:37:39 |
24.64 |
30 |
9991 |
买入 |
| 09:37:42 |
24.62 |
10 |
10001 |
卖出 |
| 09:37:45 |
24.62 |
63 |
10064 |
卖出 |
| 09:37:51 |
24.59 |
1 |
10065 |
卖出 |
| 09:37:54 |
24.62 |
34 |
10099 |
买入 |
| 09:37:57 |
24.59 |
44 |
10143 |
卖出 |
| 09:38:00 |
24.6 |
18 |
10161 |
买入 |
| 09:38:03 |
24.59 |
25 |
10186 |
卖出 |
| 09:38:06 |
24.58 |
36 |
10222 |
卖出 |
| 09:38:12 |
24.59 |
33 |
10255 |
买入 |
| 09:38:15 |
24.58 |
11 |
10266 |
卖出 |
| 09:38:21 |
24.56 |
8 |
10274 |
卖出 |
| 09:38:24 |
24.56 |
64 |
10338 |
买入 |
| 09:38:27 |
24.55 |
78 |
10416 |
卖出 |
| 09:38:30 |
24.56 |
15 |
10431 |
买入 |
| 09:38:33 |
24.53 |
96 |
10527 |
卖出 |
| 09:38:36 |
24.51 |
29 |
10556 |
卖出 |
| 09:38:39 |
24.5 |
9 |
10565 |
卖出 |
| 09:38:42 |
24.5 |
70 |
10635 |
卖出 |
| 09:38:51 |
24.53 |
6 |
10641 |
卖出 |
| 09:38:54 |
24.53 |
3 |
10644 |
卖出 |
| 09:38:57 |
24.54 |
5 |
10649 |
买入 |
| 09:39:00 |
24.53 |
5 |
10654 |
卖出 |
| 09:39:03 |
24.5 |
76 |
10730 |
卖出 |
| 09:39:06 |
24.52 |
44 |
10774 |
买入 |
| 09:39:09 |
24.48 |
72 |
10846 |
卖出 |
| 09:39:12 |
24.51 |
25 |
10871 |
买入 |
| 09:39:15 |
24.5 |
13 |
10884 |
卖出 |
| 09:39:18 |
24.5 |
18 |
10902 |
买入 |
| 09:39:21 |
24.5 |
24 |
10926 |
买入 |
| 09:39:24 |
24.53 |
153 |
11079 |
买入 |
| 09:39:30 |
24.54 |
8 |
11087 |
买入 |
| 09:39:33 |
24.5 |
67 |
11154 |
卖出 |
| 09:39:36 |
24.55 |
3 |
11157 |
买入 |
| 09:39:42 |
24.56 |
32 |
11189 |
买入 |
| 09:39:45 |
24.57 |
202 |
11391 |
买入 |
| 09:39:48 |
24.6 |
2 |
11393 |
买入 |
| 09:39:51 |
24.6 |
74 |
11467 |
买入 |
| 09:39:54 |
24.57 |
3 |
11470 |
卖出 |
| 09:39:57 |
24.57 |
2 |
11472 |
卖出 |
| 09:40:00 |
24.57 |
5 |
11477 |
卖出 |
| 09:40:03 |
24.56 |
38 |
11515 |
卖出 |
| 09:40:06 |
24.57 |
5 |
11520 |
买入 |
| 09:40:09 |
24.56 |
6 |
11526 |
卖出 |
| 09:40:12 |
24.55 |
7 |
11533 |
卖出 |
| 09:40:15 |
24.56 |
12 |
11545 |
买入 |
| 09:40:18 |
24.56 |
26 |
11571 |
买入 |
| 09:40:21 |
24.55 |
32 |
11603 |
卖出 |
| 09:40:24 |
24.56 |
41 |
11644 |
买入 |
| 09:40:27 |
24.6 |
92 |
11736 |
买入 |
| 09:40:30 |
24.58 |
20 |
11756 |
卖出 |
| 09:40:33 |
24.6 |
1 |
11757 |
买入 |
| 09:40:36 |
24.58 |
4 |
11761 |
卖出 |
| 09:40:39 |
24.58 |
2 |
11763 |
卖出 |
| 09:40:42 |
24.52 |
102 |
11865 |
卖出 |
| 09:40:48 |
24.58 |
19 |
11884 |
买入 |
| 09:40:51 |
24.55 |
11 |
11895 |
卖出 |
| 09:40:54 |
24.55 |
1 |
11896 |
卖出 |
| 09:40:57 |
24.55 |
12 |
11908 |
卖出 |
| 09:41:00 |
24.55 |
13 |
11921 |
买入 |
| 09:41:03 |
24.55 |
1 |
11922 |
买入 |
| 09:41:09 |
24.55 |
38 |
11960 |
买入 |
| 09:41:12 |
24.53 |
48 |
12008 |
卖出 |
| 09:41:15 |
24.52 |
5 |
12013 |
卖出 |
| 09:41:18 |
24.51 |
5 |
12018 |
卖出 |
| 09:41:21 |
24.51 |
5 |
12023 |
卖出 |
| 09:41:24 |
24.5 |
138 |
12161 |
卖出 |
| 09:41:27 |
24.5 |
99 |
12260 |
卖出 |
| 09:41:30 |
24.5 |
57 |
12317 |
卖出 |
| 09:41:33 |
24.5 |
238 |
12555 |
卖出 |
| 09:41:36 |
24.48 |
10 |
12565 |
卖出 |
| 09:41:39 |
24.48 |
42 |
12607 |
卖出 |
| 09:41:42 |
24.47 |
189 |
12796 |
卖出 |
| 09:41:45 |
24.46 |
13 |
12809 |
卖出 |
| 09:41:48 |
24.45 |
290 |
13099 |
卖出 |
| 09:41:51 |
24.42 |
189 |
13288 |
卖出 |
| 09:41:54 |
24.43 |
41 |
13329 |
买入 |
| 09:41:57 |
24.44 |
10 |
13339 |
买入 |
| 09:42:00 |
24.41 |
2 |
13341 |
卖出 |
| 09:42:03 |
24.41 |
63 |
13404 |
卖出 |
| 09:42:06 |
24.43 |
31 |
13435 |
买入 |
| 09:42:09 |
24.44 |
49 |
13484 |
买入 |
| 09:42:12 |
24.42 |
30 |
13514 |
卖出 |
| 09:42:15 |
24.43 |
107 |
13621 |
买入 |
| 09:42:18 |
24.43 |
31 |
13652 |
卖出 |
| 09:42:21 |
24.42 |
46 |
13698 |
卖出 |
| 09:42:24 |
24.43 |
19 |
13717 |
买入 |
| 09:42:27 |
24.43 |
5 |
13722 |
买入 |
| 09:42:33 |
24.42 |
71 |
13793 |
卖出 |
| 09:42:36 |
24.41 |
24 |
13817 |
卖出 |
| 09:42:39 |
24.43 |
14 |
13831 |
买入 |
| 09:42:42 |
24.41 |
59 |
13890 |
卖出 |
| 09:42:45 |
24.43 |
5 |
13895 |
买入 |
| 09:42:48 |
24.44 |
46 |
13941 |
买入 |
| 09:42:51 |
24.43 |
41 |
13982 |
卖出 |
| 09:42:54 |
24.42 |
6 |
13988 |
卖出 |
| 09:42:57 |
24.46 |
3 |
13991 |
买入 |
| 09:43:00 |
24.43 |
9 |
14000 |
卖出 |
| 09:43:03 |
24.43 |
8 |
14008 |
卖出 |
| 09:43:06 |
24.43 |
6 |
14014 |
卖出 |
| 09:43:09 |
24.46 |
50 |
14064 |
买入 |
| 09:43:12 |
24.43 |
14 |
14078 |
卖出 |
| 09:43:15 |
24.43 |
10 |
14088 |
卖出 |
| 09:43:18 |
24.42 |
115 |
14203 |
卖出 |
| 09:43:21 |
24.46 |
1 |
14204 |
买入 |
| 09:43:27 |
24.46 |
14 |
14218 |
买入 |
| 09:43:33 |
24.44 |
14 |
14232 |
卖出 |
| 09:43:36 |
24.46 |
76 |
14308 |
买入 |
| 09:43:39 |
24.46 |
2 |
14310 |
卖出 |
| 09:43:42 |
24.47 |
2 |
14312 |
买入 |
| 09:43:45 |
24.46 |
61 |
14373 |
卖出 |
| 09:43:48 |
24.44 |
7 |
14380 |
卖出 |
| 09:43:51 |
24.46 |
3 |
14383 |
买入 |
| 09:43:54 |
24.46 |
10 |
14393 |
买入 |
| 09:43:57 |
24.46 |
8 |
14401 |
买入 |
| 09:44:00 |
24.52 |
166 |
14567 |
买入 |
| 09:44:03 |
24.47 |
20 |
14587 |
卖出 |
| 09:44:09 |
24.51 |
2 |
14589 |
买入 |
| 09:44:12 |
24.53 |
10 |
14599 |
买入 |
| 09:44:15 |
24.5 |
1 |
14600 |
卖出 |
| 09:44:18 |
24.5 |
14 |
14614 |
卖出 |
| 09:44:21 |
24.51 |
3 |
14617 |
买入 |