洛凯股份[603829]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
10.9 |
15 |
15 |
集合竞价 |
| 09:15:09 |
11.15 |
15 |
15 |
集合竞价 |
| 09:16:24 |
11.1 |
15 |
15 |
集合竞价 |
| 09:16:51 |
11.15 |
15 |
15 |
集合竞价 |
| 09:19:15 |
11.15 |
15 |
15 |
集合竞价 |
| 09:20:27 |
11.15 |
15 |
15 |
集合竞价 |
| 09:20:42 |
11.15 |
15 |
15 |
集合竞价 |
| 09:21:45 |
11.15 |
15 |
15 |
集合竞价 |
| 09:23:24 |
11.15 |
15 |
15 |
集合竞价 |
| 09:24:12 |
11.15 |
15 |
15 |
集合竞价 |
| 09:24:30 |
11.15 |
16 |
16 |
集合竞价 |
| 09:24:48 |
11.2 |
16 |
16 |
集合竞价 |
| 09:24:51 |
11.28 |
18 |
18 |
集合竞价 |
| 09:24:54 |
11.38 |
76 |
76 |
集合竞价 |
| 09:24:57 |
11.38 |
85 |
85 |
集合竞价 |
| 09:25:00 |
11.38 |
101 |
101 |
集合竞价 |
| 09:25:06 |
11.38 |
101 |
202 |
买入 |
| 09:30:03 |
11.31 |
10 |
212 |
卖出 |
| 09:30:06 |
11.31 |
17 |
229 |
卖出 |
| 09:30:09 |
11.29 |
7 |
236 |
卖出 |
| 09:30:12 |
11.26 |
13 |
249 |
卖出 |
| 09:30:15 |
11.23 |
16 |
265 |
卖出 |
| 09:30:18 |
11.24 |
10 |
275 |
买入 |
| 09:30:21 |
11.21 |
49 |
324 |
卖出 |
| 09:30:24 |
11.23 |
11 |
335 |
买入 |
| 09:30:27 |
11.24 |
7 |
342 |
买入 |
| 09:30:30 |
11.25 |
2 |
344 |
买入 |
| 09:30:39 |
11.28 |
7 |
351 |
买入 |
| 09:30:42 |
11.25 |
7 |
358 |
卖出 |
| 09:30:45 |
11.27 |
2 |
360 |
买入 |
| 09:30:51 |
11.27 |
3 |
363 |
买入 |
| 09:30:54 |
11.25 |
8 |
371 |
卖出 |
| 09:30:57 |
11.24 |
1 |
372 |
卖出 |
| 09:31:00 |
11.25 |
2 |
374 |
买入 |
| 09:31:06 |
11.22 |
2 |
376 |
卖出 |
| 09:31:09 |
11.22 |
11 |
387 |
卖出 |
| 09:31:12 |
11.24 |
15 |
402 |
买入 |
| 09:31:15 |
11.24 |
2 |
404 |
买入 |
| 09:31:18 |
11.22 |
3 |
407 |
卖出 |
| 09:31:24 |
11.22 |
2 |
409 |
买入 |
| 09:31:27 |
11.21 |
12 |
421 |
卖出 |
| 09:31:30 |
11.22 |
3 |
424 |
买入 |
| 09:31:33 |
11.22 |
2 |
426 |
买入 |
| 09:31:36 |
11.21 |
1 |
427 |
卖出 |
| 09:31:39 |
11.21 |
4 |
431 |
卖出 |
| 09:31:42 |
11.21 |
2 |
433 |
卖出 |
| 09:31:45 |
11.21 |
5 |
438 |
卖出 |
| 09:31:48 |
11.21 |
5 |
443 |
卖出 |
| 09:31:51 |
11.21 |
7 |
450 |
卖出 |
| 09:31:54 |
11.2 |
7 |
457 |
卖出 |
| 09:31:57 |
11.19 |
16 |
473 |
卖出 |
| 09:32:00 |
11.19 |
7 |
480 |
卖出 |
| 09:32:03 |
11.18 |
4 |
484 |
卖出 |
| 09:32:06 |
11.18 |
3 |
487 |
卖出 |
| 09:32:09 |
11.18 |
2 |
489 |
卖出 |
| 09:32:12 |
11.18 |
6 |
495 |
卖出 |
| 09:32:15 |
11.18 |
7 |
502 |
卖出 |
| 09:32:18 |
11.18 |
8 |
510 |
买入 |
| 09:32:24 |
11.18 |
1 |
511 |
买入 |
| 09:32:27 |
11.18 |
1 |
512 |
卖出 |
| 09:32:36 |
11.19 |
8 |
520 |
买入 |
| 09:32:39 |
11.19 |
8 |
528 |
卖出 |
| 09:32:42 |
11.18 |
9 |
537 |
卖出 |
| 09:32:45 |
11.18 |
5 |
542 |
卖出 |
| 09:32:48 |
11.17 |
12 |
554 |
卖出 |
| 09:32:51 |
11.17 |
3 |
557 |
卖出 |
| 09:32:54 |
11.17 |
7 |
564 |
卖出 |
| 09:32:57 |
11.17 |
1 |
565 |
卖出 |
| 09:33:00 |
11.17 |
20 |
585 |
买入 |
| 09:33:03 |
11.17 |
10 |
595 |
买入 |
| 09:33:09 |
11.17 |
2 |
597 |
买入 |
| 09:33:12 |
11.17 |
1 |
598 |
买入 |
| 09:33:15 |
11.17 |
2 |
600 |
买入 |
| 09:33:18 |
11.17 |
1 |
601 |
卖出 |
| 09:33:21 |
11.17 |
4 |
605 |
卖出 |
| 09:33:24 |
11.17 |
4 |
609 |
买入 |
| 09:33:27 |
11.16 |
2 |
611 |
卖出 |
| 09:33:36 |
11.16 |
13 |
624 |
卖出 |
| 09:33:42 |
11.16 |
3 |
627 |
卖出 |
| 09:33:45 |
11.18 |
29 |
656 |
买入 |
| 09:33:48 |
11.17 |
2 |
658 |
卖出 |
| 09:33:57 |
11.18 |
1 |
659 |
买入 |
| 09:34:00 |
11.18 |
1 |
660 |
卖出 |
| 09:34:09 |
11.17 |
12 |
672 |
卖出 |
| 09:34:12 |
11.18 |
10 |
682 |
买入 |
| 09:34:18 |
11.17 |
33 |
715 |
卖出 |
| 09:34:24 |
11.17 |
10 |
725 |
卖出 |
| 09:34:27 |
11.18 |
65 |
790 |
买入 |
| 09:34:30 |
11.18 |
41 |
831 |
卖出 |
| 09:34:33 |
11.17 |
13 |
844 |
卖出 |
| 09:34:36 |
11.17 |
6 |
850 |
卖出 |
| 09:34:48 |
11.18 |
2 |
852 |
买入 |
| 09:34:51 |
11.18 |
7 |
859 |
卖出 |
| 09:34:54 |
11.18 |
2 |
861 |
买入 |
| 09:35:00 |
11.16 |
14 |
875 |
卖出 |
| 09:35:03 |
11.16 |
40 |
915 |
卖出 |
| 09:35:06 |
11.15 |
120 |
1035 |
卖出 |
| 09:35:09 |
11.13 |
39 |
1074 |
卖出 |
| 09:35:12 |
11.13 |
10 |
1084 |
买入 |
| 09:35:15 |
11.1 |
84 |
1168 |
卖出 |
| 09:35:18 |
11.12 |
4 |
1172 |
买入 |
| 09:35:21 |
11.12 |
7 |
1179 |
卖出 |
| 09:35:24 |
11.13 |
36 |
1215 |
买入 |
| 09:35:33 |
11.14 |
4 |
1219 |
买入 |
| 09:35:39 |
11.15 |
16 |
1235 |
买入 |
| 09:35:48 |
11.16 |
1 |
1236 |
买入 |
| 09:35:51 |
11.16 |
37 |
1273 |
买入 |
| 09:36:12 |
11.18 |
2 |
1275 |
买入 |
| 09:36:15 |
11.18 |
1 |
1276 |
卖出 |
| 09:36:18 |
11.14 |
58 |
1334 |
卖出 |
| 09:36:21 |
11.14 |
126 |
1460 |
买入 |
| 09:36:24 |
11.14 |
226 |
1686 |
买入 |
| 09:36:27 |
11.14 |
40 |
1726 |
买入 |
| 09:36:30 |
11.18 |
1 |
1727 |
买入 |
| 09:36:33 |
11.19 |
3 |
1730 |
买入 |
| 09:36:36 |
11.19 |
7 |
1737 |
买入 |
| 09:36:42 |
11.19 |
42 |
1779 |
买入 |
| 09:36:45 |
11.2 |
11 |
1790 |
买入 |
| 09:36:51 |
11.2 |
11 |
1801 |
买入 |
| 09:36:54 |
11.21 |
7 |
1808 |
买入 |
| 09:37:03 |
11.21 |
2 |
1810 |
买入 |
| 09:37:12 |
11.21 |
1 |
1811 |
买入 |
| 09:37:39 |
11.2 |
1 |
1812 |
卖出 |
| 09:38:21 |
11.2 |
37 |
1849 |
卖出 |
| 09:38:24 |
11.19 |
2 |
1851 |
卖出 |
| 09:38:36 |
11.16 |
9 |
1860 |
卖出 |
| 09:38:39 |
11.16 |
1 |
1861 |
卖出 |
| 09:38:42 |
11.15 |
19 |
1880 |
卖出 |
| 09:38:48 |
11.15 |
1 |
1881 |
卖出 |
| 09:38:51 |
11.14 |
31 |
1912 |
卖出 |
| 09:38:57 |
11.15 |
8 |
1920 |
买入 |
| 09:39:00 |
11.15 |
22 |
1942 |
买入 |
| 09:39:03 |
11.15 |
3 |
1945 |
卖出 |
| 09:39:06 |
11.15 |
3 |
1948 |
买入 |
| 09:39:09 |
11.15 |
18 |
1966 |
卖出 |
| 09:39:12 |
11.14 |
2 |
1968 |
卖出 |
| 09:39:15 |
11.14 |
6 |
1974 |
卖出 |
| 09:39:24 |
11.15 |
42 |
2016 |
买入 |
| 09:39:27 |
11.15 |
18 |
2034 |
卖出 |
| 09:39:36 |
11.15 |
4 |
2038 |
买入 |
| 09:39:39 |
11.15 |
8 |
2046 |
买入 |
| 09:39:57 |
11.15 |
2 |
2048 |
卖出 |
| 09:40:03 |
11.16 |
4 |
2052 |
买入 |
| 09:40:06 |
11.15 |
15 |
2067 |
卖出 |
| 09:40:15 |
11.15 |
6 |
2073 |
买入 |
| 09:40:18 |
11.16 |
2 |
2075 |
买入 |
| 09:40:21 |
11.16 |
6 |
2081 |
买入 |
| 09:40:24 |
11.17 |
1 |
2082 |
买入 |
| 09:40:30 |
11.15 |
10 |
2092 |
卖出 |
| 09:40:45 |
11.16 |
21 |
2113 |
卖出 |
| 09:41:00 |
11.17 |
10 |
2123 |
买入 |
| 09:41:09 |
11.17 |
14 |
2137 |
买入 |
| 09:41:18 |
11.16 |
1 |
2138 |
卖出 |
| 09:41:21 |
11.15 |
35 |
2173 |
卖出 |
| 09:41:24 |
11.17 |
20 |
2193 |
买入 |
| 09:41:33 |
11.16 |
1 |
2194 |
卖出 |
| 09:41:36 |
11.16 |
2 |
2196 |
卖出 |
| 09:41:39 |
11.16 |
1 |
2197 |
卖出 |
| 09:41:45 |
11.16 |
5 |
2202 |
卖出 |
| 09:41:48 |
11.16 |
5 |
2207 |
卖出 |
| 09:41:51 |
11.15 |
12 |
2219 |
卖出 |
| 09:41:54 |
11.17 |
7 |
2226 |
买入 |
| 09:41:57 |
11.15 |
1 |
2227 |
卖出 |
| 09:42:03 |
11.16 |
2 |
2229 |
买入 |
| 09:42:12 |
11.16 |
18 |
2247 |
买入 |
| 09:42:21 |
11.17 |
5 |
2252 |
买入 |
| 09:42:45 |
11.16 |
1 |
2253 |
卖出 |
| 09:42:48 |
11.16 |
1 |
2254 |
卖出 |
| 09:42:54 |
11.16 |
1 |
2255 |
卖出 |
| 09:42:57 |
11.16 |
2 |
2257 |
卖出 |
| 09:43:15 |
11.16 |
3 |
2260 |
买入 |
| 09:43:27 |
11.16 |
2 |
2262 |
卖出 |
| 09:43:30 |
11.16 |
2 |
2264 |
卖出 |
| 09:43:39 |
11.16 |
1 |
2265 |
买入 |
| 09:44:03 |
11.17 |
13 |
2278 |
买入 |
| 09:44:06 |
11.19 |
6 |
2284 |
买入 |
| 09:44:09 |
11.19 |
1 |
2285 |
卖出 |
| 09:44:12 |
11.19 |
1 |
2286 |
卖出 |
| 09:44:18 |
11.2 |
1 |
2287 |
买入 |
| 09:44:21 |
11.2 |
1 |
2288 |
买入 |
| 09:44:24 |
11.2 |
3 |
2291 |
买入 |
| 09:44:27 |
11.21 |
4 |
2295 |
买入 |
| 09:44:33 |
11.22 |
20 |
2315 |
买入 |
| 09:44:36 |
11.22 |
2 |
2317 |
卖出 |
| 09:44:45 |
11.23 |
1 |
2318 |
买入 |
| 09:44:54 |
11.23 |
10 |
2328 |
买入 |
| 09:45:03 |
11.23 |
19 |
2347 |
买入 |
| 09:45:36 |
11.2 |
3 |
2350 |
卖出 |
| 09:45:42 |
11.2 |
1 |
2351 |
卖出 |
| 09:45:45 |
11.2 |
3 |
2354 |
卖出 |
| 09:46:00 |
11.2 |
1 |
2355 |
买入 |
| 09:46:03 |
11.19 |
10 |
2365 |
卖出 |
| 09:46:15 |
11.22 |
1 |
2366 |
买入 |
| 09:46:39 |
11.22 |
8 |
2374 |
买入 |
| 09:46:48 |
11.23 |
5 |
2379 |
买入 |
| 09:47:15 |
11.24 |
1 |
2380 |
买入 |
| 09:47:18 |
11.24 |
3 |
2383 |
买入 |
| 09:47:48 |
11.26 |
2 |
2385 |
买入 |
| 09:47:57 |
11.24 |
1 |
2386 |
卖出 |
| 09:48:00 |
11.24 |
23 |
2409 |
卖出 |
| 09:48:03 |
11.23 |
1 |
2410 |
卖出 |
| 09:48:06 |
11.23 |
51 |
2461 |
卖出 |
| 09:48:09 |
11.22 |
56 |
2517 |
卖出 |
| 09:48:12 |
11.21 |
6 |
2523 |
卖出 |
| 09:48:48 |
11.22 |
1 |
2524 |
买入 |
| 09:49:09 |
11.21 |
2 |
2526 |
卖出 |
| 09:49:12 |
11.21 |
1 |
2527 |
买入 |
| 09:49:48 |
11.21 |
10 |
2537 |
卖出 |
| 09:50:03 |
11.21 |
1 |
2538 |
卖出 |
| 09:50:12 |
11.21 |
2 |
2540 |
卖出 |
| 09:50:15 |
11.2 |
3 |
2543 |
卖出 |
| 09:50:18 |
11.21 |
4 |
2547 |
买入 |
| 09:50:21 |
11.19 |
4 |
2551 |
卖出 |
| 09:50:27 |
11.22 |
43 |
2594 |
买入 |
| 09:50:30 |
11.22 |
46 |
2640 |
卖出 |
| 09:50:33 |
11.22 |
1 |
2641 |
买入 |
| 09:50:42 |
11.22 |
3 |
2644 |
买入 |
| 09:50:45 |
11.22 |
5 |
2649 |
买入 |
| 09:50:48 |
11.22 |
4 |
2653 |
买入 |
| 09:50:51 |
11.22 |
1 |
2654 |
买入 |
| 09:51:12 |
11.2 |
7 |
2661 |
卖出 |
| 09:51:15 |
11.24 |
69 |
2730 |
买入 |
| 09:51:18 |
11.2 |
46 |
2776 |
卖出 |
| 09:51:21 |
11.24 |
1 |
2777 |
买入 |
| 09:51:24 |
11.2 |
3 |
2780 |
卖出 |
| 09:51:45 |
11.25 |
10 |
2790 |
买入 |
| 09:51:57 |
11.25 |
2 |
2792 |
买入 |
| 09:52:03 |
11.25 |
1 |
2793 |
买入 |
| 09:52:09 |
11.25 |
14 |
2807 |
买入 |
| 09:52:30 |
11.25 |
12 |
2819 |
买入 |
| 09:52:33 |
11.26 |
3 |
2822 |
买入 |
| 09:52:36 |
11.25 |
3 |
2825 |
卖出 |
| 09:52:39 |
11.25 |
84 |
2909 |
卖出 |
| 09:52:54 |
11.23 |
1 |
2910 |
卖出 |
| 09:52:57 |
11.22 |
10 |
2920 |
卖出 |
| 09:53:00 |
11.24 |
1 |
2921 |
买入 |
| 09:53:03 |
11.2 |
41 |
2962 |
卖出 |
| 09:53:09 |
11.19 |
47 |
3009 |
卖出 |
| 09:53:12 |
11.2 |
1 |
3010 |
买入 |
| 09:53:15 |
11.19 |
1 |
3011 |
卖出 |
| 09:53:18 |
11.18 |
49 |
3060 |
卖出 |
| 09:53:30 |
11.18 |
1 |
3061 |
卖出 |
| 09:53:48 |
11.18 |
1 |
3062 |
卖出 |
| 09:53:57 |
11.16 |
8 |
3070 |
卖出 |
| 09:54:18 |
11.18 |
1 |
3071 |
买入 |
| 09:54:24 |
11.16 |
5 |
3076 |
卖出 |
| 09:55:03 |
11.18 |
1 |
3077 |
买入 |
| 09:55:06 |
11.18 |
3 |
3080 |
买入 |
| 09:55:09 |
11.18 |
2 |
3082 |
买入 |
| 09:55:21 |
11.18 |
3 |
3085 |
买入 |
| 09:55:24 |
11.18 |
1 |
3086 |
买入 |
| 09:56:00 |
11.18 |
1 |
3087 |
卖出 |
| 09:56:03 |
11.2 |
1 |
3088 |
买入 |
| 09:56:09 |
11.2 |
39 |
3127 |
买入 |
| 09:56:12 |
11.23 |
2 |
3129 |
买入 |
| 09:56:21 |
11.23 |
1 |
3130 |
买入 |
| 09:56:30 |
11.23 |
1 |
3131 |
买入 |
| 09:56:42 |
11.23 |
1 |
3132 |
买入 |
| 09:56:48 |
11.2 |
1 |
3133 |
卖出 |
| 09:56:51 |
11.23 |
1 |
3134 |
买入 |
| 09:57:00 |
11.21 |
14 |
3148 |
卖出 |
| 09:57:03 |
11.22 |
2 |
3150 |
卖出 |
| 09:57:12 |
11.23 |
9 |
3159 |
买入 |
| 09:57:18 |
11.23 |
9 |
3168 |
买入 |
| 09:57:24 |
11.23 |
4 |
3172 |
卖出 |
| 09:58:42 |
11.23 |
3 |
3175 |
卖出 |
| 09:58:45 |
11.23 |
1 |
3176 |
卖出 |
| 09:59:00 |
11.24 |
1 |
3177 |
买入 |
| 09:59:06 |
11.24 |
1 |
3178 |
买入 |
| 09:59:09 |
11.24 |
20 |
3198 |
买入 |
| 09:59:12 |
11.25 |
21 |
3219 |
买入 |
| 09:59:15 |
11.25 |
1 |
3220 |
买入 |
| 09:59:18 |
11.25 |
2 |
3222 |
买入 |
| 09:59:27 |
11.25 |
1 |
3223 |
买入 |
| 09:59:36 |
11.25 |
1 |
3224 |
买入 |
| 09:59:48 |
11.26 |
1 |
3225 |
买入 |
| 09:59:51 |
11.26 |
1 |
3226 |
买入 |
| 09:59:54 |
11.26 |
19 |
3245 |
买入 |
| 09:59:57 |
11.27 |
1 |
3246 |
买入 |
| 10:00:06 |
11.27 |
2 |
3248 |
买入 |
| 10:00:15 |
11.27 |
1 |
3249 |
买入 |
| 10:00:18 |
11.27 |
1 |
3250 |
买入 |
| 10:00:27 |
11.26 |
2 |
3252 |
卖出 |
| 10:01:00 |
11.28 |
1 |
3253 |
买入 |
| 10:01:06 |
11.28 |
7 |
3260 |
买入 |
| 10:01:09 |
11.28 |
5 |
3265 |
买入 |
| 10:01:12 |
11.29 |
6 |
3271 |
买入 |
| 10:01:15 |
11.28 |
11 |
3282 |
卖出 |
| 10:01:18 |
11.28 |
5 |
3287 |
买入 |
| 10:01:42 |
11.28 |
14 |
3301 |
卖出 |
| 10:01:45 |
11.28 |
1 |
3302 |
卖出 |
| 10:01:48 |
11.28 |
2 |
3304 |
买入 |
| 10:01:57 |
11.28 |
1 |
3305 |
买入 |
| 10:02:00 |
11.26 |
1 |
3306 |
卖出 |
| 10:02:04 |
11.27 |
2 |
3308 |
买入 |
| 10:02:09 |
11.27 |
1 |
3309 |
买入 |
| 10:02:18 |
11.27 |
1 |
3310 |
买入 |
| 10:02:24 |
11.26 |
12 |
3322 |
卖出 |
| 10:02:27 |
11.26 |
21 |
3343 |
卖出 |
| 10:02:39 |
11.25 |
11 |
3354 |
买入 |