乐鑫科技[688018]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:36 |
151.57 |
4 |
4 |
集合竞价 |
| 09:21:18 |
151.57 |
6 |
6 |
集合竞价 |
| 09:23:09 |
151.57 |
6 |
6 |
集合竞价 |
| 09:23:36 |
151.57 |
6 |
6 |
集合竞价 |
| 09:23:45 |
151.57 |
6 |
6 |
集合竞价 |
| 09:23:54 |
151.61 |
6 |
6 |
集合竞价 |
| 09:24:12 |
151.61 |
6 |
6 |
集合竞价 |
| 09:24:42 |
152 |
6 |
6 |
集合竞价 |
| 09:24:57 |
152.01 |
6 |
6 |
集合竞价 |
| 09:25:00 |
154.29 |
6 |
6 |
集合竞价 |
| 09:25:04 |
154.29 |
6 |
12 |
卖出 |
| 09:30:03 |
156.28 |
4 |
16 |
买入 |
| 09:30:06 |
158.29 |
6 |
22 |
买入 |
| 09:30:09 |
154.43 |
9 |
31 |
卖出 |
| 09:30:12 |
156.28 |
11 |
42 |
买入 |
| 09:30:18 |
156.48 |
2 |
44 |
买入 |
| 09:30:21 |
155.28 |
8 |
52 |
卖出 |
| 09:30:24 |
156.24 |
4 |
56 |
买入 |
| 09:30:27 |
155.27 |
2 |
58 |
卖出 |
| 09:30:33 |
156.05 |
18 |
76 |
买入 |
| 09:30:36 |
156.04 |
5 |
81 |
卖出 |
| 09:30:45 |
155.74 |
7 |
88 |
卖出 |
| 09:30:48 |
155.01 |
21 |
109 |
卖出 |
| 09:30:51 |
155 |
7 |
116 |
卖出 |
| 09:30:54 |
154.61 |
2 |
118 |
卖出 |
| 09:30:57 |
154.6 |
4 |
122 |
卖出 |
| 09:31:00 |
154.3 |
10 |
132 |
卖出 |
| 09:31:03 |
154.3 |
1 |
133 |
卖出 |
| 09:31:09 |
154.28 |
8 |
141 |
买入 |
| 09:31:21 |
154.2 |
19 |
160 |
卖出 |
| 09:31:24 |
153.92 |
4 |
164 |
卖出 |
| 09:31:30 |
153.84 |
6 |
170 |
卖出 |
| 09:31:33 |
153.59 |
2 |
172 |
卖出 |
| 09:31:39 |
154.24 |
10 |
182 |
买入 |
| 09:31:45 |
153.29 |
4 |
186 |
卖出 |
| 09:31:48 |
154.03 |
2 |
188 |
买入 |
| 09:31:51 |
154.19 |
2 |
190 |
买入 |
| 09:31:57 |
154.1 |
3 |
193 |
买入 |
| 09:32:00 |
153.43 |
6 |
199 |
卖出 |
| 09:32:03 |
153.43 |
10 |
209 |
卖出 |
| 09:32:06 |
154.15 |
49 |
258 |
买入 |
| 09:32:09 |
154.15 |
27 |
285 |
卖出 |
| 09:32:12 |
154.03 |
12 |
297 |
卖出 |
| 09:32:15 |
154.02 |
2 |
299 |
卖出 |
| 09:32:24 |
154.01 |
6 |
305 |
买入 |
| 09:32:39 |
153.69 |
2 |
307 |
卖出 |
| 09:32:45 |
153.46 |
4 |
311 |
卖出 |
| 09:32:48 |
153.69 |
7 |
318 |
买入 |
| 09:32:51 |
153.8 |
11 |
329 |
买入 |
| 09:32:54 |
153.8 |
2 |
331 |
买入 |
| 09:32:57 |
154.02 |
7 |
338 |
买入 |
| 09:33:06 |
154.02 |
30 |
368 |
买入 |
| 09:33:09 |
153.8 |
28 |
396 |
卖出 |
| 09:33:12 |
153.8 |
38 |
434 |
卖出 |
| 09:33:18 |
153.79 |
2 |
436 |
买入 |
| 09:33:21 |
153.17 |
2 |
438 |
卖出 |
| 09:33:36 |
153.17 |
0 |
438 |
卖出 |
| 09:33:39 |
153.02 |
5 |
443 |
卖出 |
| 09:33:48 |
153.14 |
2 |
445 |
卖出 |
| 09:33:54 |
153.17 |
2 |
447 |
卖出 |
| 09:33:57 |
153.38 |
2 |
449 |
买入 |
| 09:34:03 |
153.38 |
14 |
463 |
买入 |
| 09:34:06 |
153.39 |
2 |
465 |
买入 |
| 09:34:09 |
153.39 |
1 |
466 |
买入 |
| 09:34:12 |
154.02 |
2 |
468 |
买入 |
| 09:34:18 |
154.02 |
4 |
472 |
买入 |
| 09:34:21 |
154.24 |
2 |
474 |
买入 |
| 09:34:54 |
153.85 |
4 |
478 |
卖出 |
| 09:35:03 |
153.85 |
4 |
482 |
卖出 |
| 09:35:12 |
153.55 |
10 |
492 |
卖出 |
| 09:35:21 |
153.86 |
4 |
496 |
卖出 |
| 09:35:24 |
153.55 |
7 |
503 |
卖出 |
| 09:35:27 |
153.53 |
11 |
514 |
卖出 |
| 09:35:30 |
153.41 |
4 |
518 |
卖出 |
| 09:35:33 |
153.41 |
2 |
520 |
买入 |
| 09:35:39 |
153.52 |
2 |
522 |
买入 |
| 09:35:42 |
153.53 |
5 |
527 |
买入 |
| 09:35:57 |
153.19 |
2 |
529 |
卖出 |
| 09:36:12 |
153.53 |
6 |
535 |
买入 |
| 09:36:18 |
153.81 |
2 |
537 |
买入 |
| 09:36:24 |
153.81 |
2 |
539 |
买入 |
| 09:36:27 |
153.82 |
6 |
545 |
买入 |
| 09:36:33 |
154.12 |
2 |
547 |
买入 |
| 09:36:39 |
154.12 |
2 |
549 |
买入 |
| 09:36:42 |
154.12 |
2 |
551 |
买入 |
| 09:36:45 |
154.13 |
2 |
553 |
买入 |
| 09:36:48 |
153.54 |
4 |
557 |
卖出 |
| 09:36:54 |
154.27 |
2 |
559 |
买入 |
| 09:36:57 |
154.52 |
12 |
571 |
买入 |
| 09:37:00 |
154.51 |
4 |
575 |
卖出 |
| 09:37:09 |
154.51 |
8 |
583 |
买入 |
| 09:37:12 |
154.53 |
15 |
598 |
买入 |
| 09:37:15 |
155.01 |
7 |
605 |
买入 |
| 09:37:36 |
155 |
6 |
611 |
卖出 |
| 09:37:39 |
154.63 |
5 |
616 |
卖出 |
| 09:37:42 |
154.64 |
3 |
619 |
卖出 |
| 09:37:48 |
154.66 |
2 |
621 |
卖出 |
| 09:37:54 |
155.01 |
2 |
623 |
买入 |
| 09:38:12 |
155.02 |
4 |
627 |
买入 |
| 09:38:15 |
155.02 |
4 |
631 |
卖出 |
| 09:38:42 |
154.66 |
10 |
641 |
卖出 |
| 09:38:45 |
154.65 |
4 |
645 |
卖出 |
| 09:38:48 |
154.47 |
2 |
647 |
卖出 |
| 09:38:51 |
154.27 |
2 |
649 |
卖出 |
| 09:39:12 |
153.72 |
4 |
653 |
卖出 |
| 09:39:15 |
153.72 |
2 |
655 |
卖出 |
| 09:39:33 |
153.58 |
2 |
657 |
卖出 |
| 09:39:57 |
153.51 |
2 |
659 |
卖出 |
| 09:40:03 |
153.51 |
2 |
661 |
卖出 |
| 09:40:09 |
153.51 |
2 |
663 |
卖出 |
| 09:40:18 |
153.4 |
14 |
677 |
卖出 |
| 09:40:45 |
153.5 |
16 |
693 |
买入 |
| 09:41:15 |
153.21 |
10 |
703 |
卖出 |
| 09:41:27 |
153.37 |
2 |
705 |
买入 |
| 09:41:36 |
153.37 |
2 |
707 |
卖出 |
| 09:41:39 |
153.21 |
10 |
717 |
卖出 |
| 09:41:42 |
153.2 |
7 |
724 |
卖出 |
| 09:41:45 |
153.04 |
26 |
750 |
卖出 |
| 09:41:48 |
153.03 |
5 |
755 |
卖出 |
| 09:41:51 |
153 |
8 |
763 |
卖出 |
| 09:41:54 |
153 |
11 |
774 |
卖出 |
| 09:41:57 |
152.89 |
2 |
776 |
卖出 |
| 09:42:09 |
152.5 |
13 |
789 |
卖出 |
| 09:42:12 |
152.32 |
8 |
797 |
卖出 |
| 09:42:15 |
152.01 |
23 |
820 |
卖出 |
| 09:42:18 |
151.99 |
2 |
822 |
卖出 |
| 09:42:24 |
151.79 |
8 |
830 |
卖出 |
| 09:42:27 |
151.82 |
8 |
838 |
买入 |
| 09:42:33 |
151.61 |
2 |
840 |
卖出 |
| 09:42:36 |
151.82 |
7 |
847 |
买入 |
| 09:42:39 |
151.98 |
4 |
851 |
买入 |
| 09:42:42 |
151.62 |
6 |
857 |
卖出 |
| 09:42:48 |
152.06 |
0 |
857 |
卖出 |
| 09:42:57 |
152.06 |
3 |
860 |
卖出 |
| 09:43:00 |
151.62 |
2 |
862 |
卖出 |
| 09:43:03 |
151.62 |
2 |
864 |
卖出 |
| 09:43:09 |
151.62 |
7 |
871 |
卖出 |
| 09:43:12 |
151.39 |
8 |
879 |
卖出 |
| 09:43:15 |
151.28 |
17 |
896 |
卖出 |
| 09:43:18 |
151.11 |
3 |
899 |
卖出 |
| 09:43:21 |
151.27 |
9 |
908 |
买入 |
| 09:43:24 |
151.22 |
2 |
910 |
买入 |
| 09:43:30 |
151.02 |
2 |
912 |
卖出 |
| 09:43:33 |
151.01 |
72 |
984 |
卖出 |
| 09:43:36 |
151.12 |
10 |
994 |
买入 |
| 09:43:39 |
150.7 |
4 |
998 |
卖出 |
| 09:43:42 |
151.23 |
2 |
1000 |
买入 |
| 09:43:45 |
151.23 |
2 |
1002 |
买入 |
| 09:44:00 |
151.38 |
6 |
1008 |
买入 |
| 09:44:03 |
151.2 |
9 |
1017 |
卖出 |
| 09:44:15 |
152.36 |
2 |
1019 |
买入 |
| 09:44:27 |
152.36 |
7 |
1026 |
买入 |
| 09:44:30 |
151.76 |
4 |
1030 |
卖出 |
| 09:44:45 |
151.76 |
2 |
1032 |
卖出 |
| 09:44:48 |
151.75 |
4 |
1036 |
卖出 |
| 09:44:57 |
151.5 |
4 |
1040 |
卖出 |
| 09:45:00 |
151.2 |
4 |
1044 |
卖出 |
| 09:45:03 |
150.83 |
9 |
1053 |
卖出 |
| 09:45:06 |
151.18 |
8 |
1061 |
买入 |
| 09:45:09 |
151.17 |
2 |
1063 |
买入 |
| 09:45:27 |
151.17 |
2 |
1065 |
买入 |
| 09:45:42 |
150.82 |
2 |
1067 |
卖出 |
| 09:45:45 |
151.17 |
19 |
1086 |
买入 |
| 09:45:57 |
150.82 |
2 |
1088 |
卖出 |
| 09:46:06 |
151.17 |
2 |
1090 |
买入 |
| 09:46:09 |
150.83 |
4 |
1094 |
卖出 |
| 09:46:15 |
150.82 |
8 |
1102 |
卖出 |
| 09:46:18 |
150.5 |
27 |
1129 |
卖出 |
| 09:46:24 |
150.13 |
16 |
1145 |
卖出 |
| 09:46:27 |
150.1 |
4 |
1149 |
卖出 |
| 09:46:42 |
150.5 |
6 |
1155 |
买入 |
| 09:46:45 |
150.07 |
55 |
1210 |
卖出 |
| 09:46:48 |
150.11 |
4 |
1214 |
卖出 |
| 09:46:51 |
150.5 |
3 |
1217 |
买入 |
| 09:46:54 |
150.5 |
2 |
1219 |
买入 |
| 09:46:57 |
150.51 |
2 |
1221 |
买入 |
| 09:47:00 |
150.02 |
36 |
1257 |
卖出 |
| 09:47:03 |
150.09 |
2 |
1259 |
买入 |
| 09:47:06 |
150.51 |
2 |
1261 |
买入 |
| 09:47:12 |
150.51 |
6 |
1267 |
买入 |
| 09:47:15 |
150.51 |
3 |
1270 |
买入 |
| 09:47:18 |
150.81 |
2 |
1272 |
买入 |
| 09:47:30 |
151.09 |
5 |
1277 |
买入 |
| 09:47:39 |
151.12 |
2 |
1279 |
买入 |
| 09:47:45 |
151.09 |
2 |
1281 |
卖出 |
| 09:47:48 |
151.1 |
2 |
1283 |
买入 |
| 09:48:06 |
151.11 |
13 |
1296 |
买入 |
| 09:48:42 |
150.96 |
2 |
1298 |
卖出 |
| 09:48:45 |
150.96 |
2 |
1300 |
卖出 |
| 09:48:48 |
150.96 |
2 |
1302 |
卖出 |
| 09:48:51 |
151.09 |
5 |
1307 |
买入 |
| 09:48:54 |
150.83 |
11 |
1318 |
卖出 |
| 09:49:00 |
150.8 |
2 |
1320 |
买入 |
| 09:49:12 |
150.83 |
24 |
1344 |
买入 |
| 09:49:15 |
151.1 |
2 |
1346 |
买入 |
| 09:49:48 |
151.09 |
3 |
1349 |
买入 |
| 09:50:00 |
151.09 |
2 |
1351 |
买入 |
| 09:50:03 |
151.09 |
4 |
1355 |
买入 |
| 09:50:06 |
150.92 |
2 |
1357 |
卖出 |
| 09:50:15 |
150.66 |
36 |
1393 |
卖出 |
| 09:50:18 |
150.5 |
51 |
1444 |
卖出 |
| 09:50:21 |
150.2 |
53 |
1497 |
卖出 |
| 09:50:24 |
150.2 |
5 |
1502 |
卖出 |
| 09:50:27 |
150.17 |
2 |
1504 |
卖出 |
| 09:50:30 |
150.12 |
4 |
1508 |
卖出 |
| 09:50:33 |
150.11 |
27 |
1535 |
卖出 |
| 09:50:36 |
150.01 |
12 |
1547 |
卖出 |
| 09:50:39 |
150.01 |
31 |
1578 |
卖出 |
| 09:50:42 |
150 |
69 |
1647 |
卖出 |
| 09:50:45 |
149.6 |
17 |
1664 |
卖出 |
| 09:50:54 |
149.88 |
7 |
1671 |
买入 |
| 09:50:57 |
149.5 |
14 |
1685 |
卖出 |
| 09:51:00 |
149.5 |
8 |
1693 |
卖出 |
| 09:51:06 |
150 |
2 |
1695 |
买入 |
| 09:51:12 |
149.55 |
2 |
1697 |
卖出 |
| 09:51:18 |
149.55 |
8 |
1705 |
卖出 |
| 09:51:27 |
149.56 |
9 |
1714 |
卖出 |
| 09:51:30 |
149.56 |
28 |
1742 |
买入 |
| 09:51:33 |
149.98 |
4 |
1746 |
买入 |
| 09:51:36 |
150 |
3 |
1749 |
买入 |
| 09:51:39 |
150 |
0 |
1749 |
买入 |
| 09:51:42 |
150.05 |
5 |
1754 |
买入 |
| 09:51:45 |
150.1 |
8 |
1762 |
买入 |
| 09:51:48 |
150.16 |
2 |
1764 |
买入 |
| 09:51:51 |
150.53 |
2 |
1766 |
买入 |
| 09:51:54 |
150.16 |
2 |
1768 |
卖出 |
| 09:52:00 |
150.21 |
2 |
1770 |
卖出 |
| 09:52:03 |
150.2 |
2 |
1772 |
卖出 |
| 09:52:06 |
150.2 |
5 |
1777 |
卖出 |
| 09:52:09 |
150.16 |
6 |
1783 |
卖出 |
| 09:52:12 |
150.16 |
45 |
1828 |
卖出 |
| 09:52:18 |
149.7 |
2 |
1830 |
卖出 |
| 09:52:30 |
150.2 |
2 |
1832 |
买入 |
| 09:52:42 |
149.71 |
3 |
1835 |
卖出 |
| 09:52:45 |
149.71 |
4 |
1839 |
卖出 |
| 09:52:48 |
149.71 |
1 |
1840 |
卖出 |
| 09:52:51 |
150 |
10 |
1850 |
买入 |
| 09:53:03 |
149.75 |
7 |
1857 |
卖出 |
| 09:53:06 |
149.66 |
5 |
1862 |
卖出 |
| 09:53:09 |
149.55 |
18 |
1880 |
卖出 |
| 09:53:12 |
149.51 |
4 |
1884 |
卖出 |
| 09:53:27 |
149.75 |
10 |
1894 |
买入 |
| 09:53:30 |
149.75 |
17 |
1911 |
买入 |
| 09:53:33 |
149.5 |
15 |
1926 |
卖出 |
| 09:53:36 |
149.32 |
4 |
1930 |
卖出 |
| 09:53:42 |
149.32 |
2 |
1932 |
卖出 |
| 09:53:45 |
149.31 |
6 |
1938 |
卖出 |
| 09:53:54 |
149.3 |
3 |
1941 |
买入 |
| 09:53:57 |
149.32 |
2 |
1943 |
买入 |
| 09:54:06 |
149.31 |
4 |
1947 |
卖出 |
| 09:54:12 |
150 |
4 |
1951 |
买入 |
| 09:54:15 |
149.11 |
6 |
1957 |
卖出 |
| 09:54:30 |
149.19 |
22 |
1979 |
卖出 |
| 09:54:33 |
149.88 |
20 |
1999 |
买入 |
| 09:54:45 |
149.08 |
6 |
2005 |
卖出 |
| 09:54:48 |
149.1 |
6 |
2011 |
买入 |
| 09:54:54 |
149.01 |
3 |
2014 |
卖出 |
| 09:54:57 |
149 |
50 |
2064 |
卖出 |
| 09:55:00 |
148.8 |
6 |
2070 |
卖出 |
| 09:55:03 |
148.77 |
2 |
2072 |
卖出 |
| 09:55:06 |
148.59 |
4 |
2076 |
卖出 |
| 09:55:12 |
148.8 |
2 |
2078 |
买入 |
| 09:55:15 |
148.78 |
4 |
2082 |
卖出 |
| 09:55:21 |
148.99 |
2 |
2084 |
买入 |
| 09:55:24 |
148.99 |
5 |
2089 |
买入 |
| 09:55:30 |
148.59 |
11 |
2100 |
卖出 |
| 09:55:45 |
148.59 |
3 |
2103 |
卖出 |
| 09:55:48 |
148.48 |
2 |
2105 |
卖出 |
| 09:55:51 |
148.48 |
2 |
2107 |
卖出 |
| 09:55:54 |
148.56 |
55 |
2162 |
买入 |
| 09:56:03 |
148.6 |
4 |
2166 |
卖出 |
| 09:56:09 |
148.65 |
29 |
2195 |
买入 |
| 09:56:12 |
149 |
3 |
2198 |
买入 |
| 09:56:21 |
148.99 |
12 |
2210 |
买入 |
| 09:56:24 |
149.06 |
6 |
2216 |
买入 |
| 09:56:48 |
149.1 |
4 |
2220 |
卖出 |
| 09:56:57 |
149.2 |
2 |
2222 |
卖出 |
| 09:57:00 |
149.48 |
6 |
2228 |
买入 |
| 09:57:03 |
149.55 |
17 |
2245 |
买入 |
| 09:57:06 |
149.19 |
2 |
2247 |
卖出 |
| 09:57:09 |
149.46 |
5 |
2252 |
买入 |
| 09:57:24 |
149.55 |
7 |
2259 |
买入 |
| 09:57:30 |
149.12 |
2 |
2261 |
卖出 |
| 09:57:33 |
149.55 |
2 |
2263 |
买入 |
| 09:57:42 |
149.55 |
2 |
2265 |
买入 |
| 09:57:45 |
149.57 |
8 |
2273 |
买入 |
| 09:57:57 |
149.86 |
2 |
2275 |
买入 |
| 09:58:03 |
149.86 |
2 |
2277 |
买入 |
| 09:58:06 |
149.86 |
3 |
2280 |
买入 |
| 09:58:30 |
150.19 |
15 |
2295 |
买入 |
| 09:58:39 |
149.9 |
7 |
2302 |
卖出 |
| 09:58:42 |
149.86 |
12 |
2314 |
卖出 |
| 09:58:45 |
149.08 |
22 |
2336 |
卖出 |
| 09:58:48 |
149.08 |
2 |
2338 |
卖出 |
| 09:59:12 |
149.52 |
7 |
2345 |
买入 |
| 09:59:15 |
149.52 |
6 |
2351 |
卖出 |
| 09:59:18 |
149.1 |
23 |
2374 |
卖出 |
| 09:59:30 |
149.11 |
2 |
2376 |
卖出 |
| 09:59:33 |
149.57 |
2 |
2378 |
买入 |
| 09:59:51 |
149.55 |
2 |
2380 |
买入 |