聆达股份[300125]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.16 |
28 |
28 |
集合竞价 |
| 09:15:12 |
15.16 |
53 |
53 |
集合竞价 |
| 09:15:57 |
15.16 |
53 |
53 |
集合竞价 |
| 09:16:06 |
15.16 |
93 |
93 |
集合竞价 |
| 09:16:24 |
15.16 |
123 |
123 |
集合竞价 |
| 09:16:33 |
15.16 |
123 |
123 |
集合竞价 |
| 09:16:42 |
15.16 |
123 |
123 |
集合竞价 |
| 09:17:18 |
15.16 |
128 |
128 |
集合竞价 |
| 09:18:12 |
15.16 |
153 |
153 |
集合竞价 |
| 09:18:21 |
15.16 |
153 |
153 |
集合竞价 |
| 09:18:30 |
15.16 |
153 |
153 |
集合竞价 |
| 09:18:57 |
15.16 |
155 |
155 |
集合竞价 |
| 09:19:06 |
15.16 |
155 |
155 |
集合竞价 |
| 09:19:15 |
15.16 |
155 |
155 |
集合竞价 |
| 09:20:21 |
15.16 |
155 |
155 |
集合竞价 |
| 09:21:06 |
15.16 |
163 |
163 |
集合竞价 |
| 09:21:51 |
15.16 |
163 |
163 |
集合竞价 |
| 09:22:00 |
15.16 |
165 |
165 |
集合竞价 |
| 09:22:18 |
15.16 |
165 |
165 |
集合竞价 |
| 09:22:45 |
15.16 |
170 |
170 |
集合竞价 |
| 09:22:54 |
15.17 |
170 |
170 |
集合竞价 |
| 09:23:12 |
15.17 |
170 |
170 |
集合竞价 |
| 09:23:21 |
15.17 |
170 |
170 |
集合竞价 |
| 09:23:30 |
15.17 |
174 |
174 |
集合竞价 |
| 09:23:48 |
15.17 |
220 |
220 |
集合竞价 |
| 09:24:06 |
15.18 |
243 |
243 |
集合竞价 |
| 09:24:24 |
15.19 |
248 |
248 |
集合竞价 |
| 09:24:33 |
15.19 |
248 |
248 |
集合竞价 |
| 09:24:42 |
15.19 |
248 |
248 |
集合竞价 |
| 09:24:51 |
15.19 |
253 |
253 |
集合竞价 |
| 09:25:00 |
15.51 |
325 |
325 |
集合竞价 |
| 09:25:03 |
15.63 |
325 |
650 |
卖出 |
| 09:30:03 |
15.73 |
73 |
723 |
买入 |
| 09:30:06 |
15.64 |
144 |
867 |
卖出 |
| 09:30:09 |
15.8 |
344 |
1211 |
买入 |
| 09:30:12 |
15.8 |
122 |
1333 |
卖出 |
| 09:30:15 |
15.65 |
5 |
1338 |
卖出 |
| 09:30:18 |
15.64 |
83 |
1421 |
卖出 |
| 09:30:21 |
15.51 |
247 |
1668 |
卖出 |
| 09:30:24 |
15.51 |
19 |
1687 |
卖出 |
| 09:30:27 |
15.64 |
40 |
1727 |
买入 |
| 09:30:33 |
15.57 |
12 |
1739 |
卖出 |
| 09:30:36 |
15.64 |
203 |
1942 |
买入 |
| 09:30:39 |
15.52 |
116 |
2058 |
卖出 |
| 09:30:42 |
15.57 |
5 |
2063 |
买入 |
| 09:30:45 |
15.52 |
57 |
2120 |
卖出 |
| 09:30:48 |
15.55 |
102 |
2222 |
买入 |
| 09:30:51 |
15.57 |
91 |
2313 |
买入 |
| 09:30:54 |
15.51 |
55 |
2368 |
卖出 |
| 09:30:57 |
15.5 |
86 |
2454 |
卖出 |
| 09:31:00 |
15.51 |
22 |
2476 |
买入 |
| 09:31:03 |
15.49 |
3 |
2479 |
卖出 |
| 09:31:06 |
15.49 |
73 |
2552 |
买入 |
| 09:31:09 |
15.49 |
101 |
2653 |
买入 |
| 09:31:12 |
15.57 |
4 |
2657 |
买入 |
| 09:31:15 |
15.58 |
50 |
2707 |
卖出 |
| 09:31:18 |
15.62 |
10 |
2717 |
买入 |
| 09:31:21 |
15.63 |
71 |
2788 |
买入 |
| 09:31:24 |
15.67 |
29 |
2817 |
买入 |
| 09:31:27 |
15.72 |
57 |
2874 |
买入 |
| 09:31:30 |
15.68 |
133 |
3007 |
卖出 |
| 09:31:33 |
15.74 |
1 |
3008 |
买入 |
| 09:31:36 |
15.74 |
21 |
3029 |
卖出 |
| 09:31:39 |
15.74 |
27 |
3056 |
卖出 |
| 09:31:42 |
15.8 |
375 |
3431 |
买入 |
| 09:31:45 |
15.7 |
15 |
3446 |
卖出 |
| 09:31:48 |
15.74 |
47 |
3493 |
买入 |
| 09:31:51 |
15.7 |
33 |
3526 |
卖出 |
| 09:31:57 |
15.78 |
66 |
3592 |
买入 |
| 09:32:00 |
15.74 |
3 |
3595 |
卖出 |
| 09:32:03 |
15.74 |
26 |
3621 |
卖出 |
| 09:32:06 |
15.72 |
94 |
3715 |
卖出 |
| 09:32:09 |
15.7 |
102 |
3817 |
卖出 |
| 09:32:15 |
15.59 |
100 |
3917 |
卖出 |
| 09:32:18 |
15.68 |
67 |
3984 |
买入 |
| 09:32:21 |
15.58 |
181 |
4165 |
卖出 |
| 09:32:24 |
15.57 |
10 |
4175 |
卖出 |
| 09:32:27 |
15.52 |
55 |
4230 |
卖出 |
| 09:32:30 |
15.54 |
13 |
4243 |
买入 |
| 09:32:33 |
15.53 |
13 |
4256 |
卖出 |
| 09:32:36 |
15.55 |
4 |
4260 |
买入 |
| 09:32:39 |
15.53 |
19 |
4279 |
卖出 |
| 09:32:42 |
15.52 |
77 |
4356 |
卖出 |
| 09:32:45 |
15.52 |
20 |
4376 |
卖出 |
| 09:32:48 |
15.52 |
42 |
4418 |
卖出 |
| 09:32:51 |
15.57 |
414 |
4832 |
买入 |
| 09:32:54 |
15.54 |
45 |
4877 |
卖出 |
| 09:32:57 |
15.54 |
33 |
4910 |
卖出 |
| 09:33:03 |
15.54 |
308 |
5218 |
卖出 |
| 09:33:06 |
15.59 |
157 |
5375 |
买入 |
| 09:33:09 |
15.56 |
14 |
5389 |
卖出 |
| 09:33:12 |
15.56 |
1 |
5390 |
卖出 |
| 09:33:15 |
15.56 |
13 |
5403 |
卖出 |
| 09:33:18 |
15.61 |
29 |
5432 |
买入 |
| 09:33:21 |
15.61 |
26 |
5458 |
卖出 |
| 09:33:24 |
15.65 |
3 |
5461 |
买入 |
| 09:33:27 |
15.62 |
6 |
5467 |
卖出 |
| 09:33:30 |
15.58 |
9 |
5476 |
卖出 |
| 09:33:33 |
15.65 |
38 |
5514 |
买入 |
| 09:33:36 |
15.65 |
2 |
5516 |
卖出 |
| 09:33:39 |
15.65 |
19 |
5535 |
卖出 |
| 09:33:42 |
15.65 |
66 |
5601 |
买入 |
| 09:33:45 |
15.65 |
1 |
5602 |
买入 |
| 09:33:51 |
15.66 |
27 |
5629 |
卖出 |
| 09:33:54 |
15.71 |
6 |
5635 |
买入 |
| 09:34:03 |
15.67 |
10 |
5645 |
卖出 |
| 09:34:06 |
15.67 |
33 |
5678 |
买入 |
| 09:34:09 |
15.67 |
41 |
5719 |
买入 |
| 09:34:12 |
15.67 |
3 |
5722 |
卖出 |
| 09:34:15 |
15.67 |
113 |
5835 |
卖出 |
| 09:34:18 |
15.7 |
53 |
5888 |
买入 |
| 09:34:21 |
15.67 |
10 |
5898 |
卖出 |
| 09:34:24 |
15.7 |
11 |
5909 |
买入 |
| 09:34:27 |
15.71 |
36 |
5945 |
买入 |
| 09:34:30 |
15.68 |
25 |
5970 |
卖出 |
| 09:34:33 |
15.71 |
51 |
6021 |
买入 |
| 09:34:36 |
15.68 |
10 |
6031 |
卖出 |
| 09:34:39 |
15.68 |
3 |
6034 |
卖出 |
| 09:34:48 |
15.68 |
9 |
6043 |
卖出 |
| 09:34:51 |
15.68 |
4 |
6047 |
买入 |
| 09:34:54 |
15.68 |
2 |
6049 |
卖出 |
| 09:35:00 |
15.68 |
1 |
6050 |
卖出 |
| 09:35:03 |
15.68 |
15 |
6065 |
买入 |
| 09:35:09 |
15.67 |
52 |
6117 |
卖出 |
| 09:35:12 |
15.68 |
24 |
6141 |
买入 |
| 09:35:18 |
15.68 |
36 |
6177 |
卖出 |
| 09:35:21 |
15.67 |
29 |
6206 |
卖出 |
| 09:35:24 |
15.67 |
603 |
6809 |
卖出 |
| 09:35:27 |
15.67 |
155 |
6964 |
卖出 |
| 09:35:30 |
15.67 |
117 |
7081 |
卖出 |
| 09:35:33 |
15.67 |
81 |
7162 |
卖出 |
| 09:35:36 |
15.67 |
33 |
7195 |
卖出 |
| 09:35:45 |
15.59 |
42 |
7237 |
卖出 |
| 09:35:54 |
15.61 |
11 |
7248 |
买入 |
| 09:36:00 |
15.62 |
5 |
7253 |
卖出 |
| 09:36:06 |
15.62 |
16 |
7269 |
卖出 |
| 09:36:09 |
15.62 |
17 |
7286 |
卖出 |
| 09:36:12 |
15.62 |
8 |
7294 |
卖出 |
| 09:36:15 |
15.66 |
53 |
7347 |
买入 |
| 09:36:18 |
15.65 |
5 |
7352 |
卖出 |
| 09:36:24 |
15.65 |
3 |
7355 |
卖出 |
| 09:36:30 |
15.66 |
16 |
7371 |
买入 |
| 09:36:33 |
15.65 |
15 |
7386 |
卖出 |
| 09:36:36 |
15.66 |
63 |
7449 |
买入 |
| 09:36:39 |
15.65 |
37 |
7486 |
卖出 |
| 09:36:42 |
15.65 |
11 |
7497 |
卖出 |
| 09:36:45 |
15.66 |
10 |
7507 |
卖出 |
| 09:36:48 |
15.65 |
8 |
7515 |
卖出 |
| 09:36:51 |
15.67 |
37 |
7552 |
买入 |
| 09:36:54 |
15.65 |
33 |
7585 |
卖出 |
| 09:37:03 |
15.66 |
7 |
7592 |
买入 |
| 09:37:06 |
15.66 |
42 |
7634 |
买入 |
| 09:37:12 |
15.68 |
102 |
7736 |
买入 |
| 09:37:18 |
15.71 |
193 |
7929 |
买入 |
| 09:37:24 |
15.72 |
12 |
7941 |
买入 |
| 09:37:27 |
15.71 |
1 |
7942 |
卖出 |
| 09:37:30 |
15.71 |
6 |
7948 |
卖出 |
| 09:37:33 |
15.71 |
4 |
7952 |
卖出 |
| 09:37:36 |
15.72 |
30 |
7982 |
买入 |
| 09:37:45 |
15.72 |
7 |
7989 |
买入 |
| 09:37:48 |
15.72 |
10 |
7999 |
买入 |
| 09:37:54 |
15.74 |
2 |
8001 |
买入 |
| 09:37:57 |
15.74 |
87 |
8088 |
买入 |
| 09:38:03 |
15.74 |
1 |
8089 |
买入 |
| 09:38:12 |
15.74 |
9 |
8098 |
买入 |
| 09:38:18 |
15.73 |
1 |
8099 |
卖出 |
| 09:38:21 |
15.73 |
43 |
8142 |
卖出 |
| 09:38:24 |
15.74 |
15 |
8157 |
买入 |
| 09:38:27 |
15.74 |
5 |
8162 |
买入 |
| 09:38:33 |
15.74 |
53 |
8215 |
买入 |
| 09:38:36 |
15.74 |
6 |
8221 |
卖出 |
| 09:38:39 |
15.72 |
35 |
8256 |
卖出 |
| 09:38:42 |
15.72 |
40 |
8296 |
买入 |
| 09:38:51 |
15.71 |
46 |
8342 |
卖出 |
| 09:38:54 |
15.71 |
13 |
8355 |
卖出 |
| 09:39:03 |
15.68 |
2 |
8357 |
卖出 |
| 09:39:06 |
15.68 |
2 |
8359 |
买入 |
| 09:39:09 |
15.68 |
53 |
8412 |
买入 |
| 09:39:15 |
15.67 |
20 |
8432 |
卖出 |
| 09:39:18 |
15.68 |
2 |
8434 |
买入 |
| 09:39:24 |
15.68 |
1 |
8435 |
买入 |
| 09:39:27 |
15.67 |
31 |
8466 |
卖出 |
| 09:39:30 |
15.67 |
8 |
8474 |
买入 |
| 09:39:36 |
15.67 |
1 |
8475 |
买入 |
| 09:39:39 |
15.67 |
50 |
8525 |
买入 |
| 09:39:42 |
15.66 |
27 |
8552 |
卖出 |
| 09:39:45 |
15.66 |
14 |
8566 |
买入 |
| 09:39:51 |
15.65 |
30 |
8596 |
卖出 |
| 09:39:54 |
15.66 |
12 |
8608 |
买入 |
| 09:39:57 |
15.66 |
1 |
8609 |
买入 |
| 09:40:00 |
15.66 |
78 |
8687 |
买入 |
| 09:40:03 |
15.65 |
18 |
8705 |
卖出 |
| 09:40:06 |
15.65 |
8 |
8713 |
卖出 |
| 09:40:09 |
15.65 |
22 |
8735 |
卖出 |
| 09:40:12 |
15.65 |
12 |
8747 |
卖出 |
| 09:40:15 |
15.61 |
1 |
8748 |
卖出 |
| 09:40:24 |
15.61 |
29 |
8777 |
卖出 |
| 09:40:30 |
15.62 |
10 |
8787 |
卖出 |
| 09:40:33 |
15.6 |
22 |
8809 |
卖出 |
| 09:40:42 |
15.61 |
71 |
8880 |
买入 |
| 09:40:45 |
15.62 |
59 |
8939 |
买入 |
| 09:40:48 |
15.62 |
2 |
8941 |
买入 |
| 09:40:57 |
15.62 |
6 |
8947 |
卖出 |
| 09:41:00 |
15.6 |
39 |
8986 |
卖出 |
| 09:41:03 |
15.6 |
1 |
8987 |
买入 |
| 09:41:06 |
15.63 |
125 |
9112 |
买入 |
| 09:41:09 |
15.61 |
42 |
9154 |
卖出 |
| 09:41:12 |
15.59 |
45 |
9199 |
卖出 |
| 09:41:27 |
15.61 |
103 |
9302 |
买入 |
| 09:41:30 |
15.59 |
41 |
9343 |
卖出 |
| 09:41:33 |
15.59 |
18 |
9361 |
卖出 |
| 09:41:36 |
15.59 |
8 |
9369 |
卖出 |
| 09:41:39 |
15.6 |
16 |
9385 |
卖出 |
| 09:41:42 |
15.6 |
3 |
9388 |
买入 |
| 09:41:48 |
15.6 |
4 |
9392 |
买入 |
| 09:41:51 |
15.59 |
3 |
9395 |
卖出 |
| 09:41:54 |
15.59 |
1 |
9396 |
买入 |
| 09:42:03 |
15.58 |
9 |
9405 |
卖出 |
| 09:42:06 |
15.61 |
5 |
9410 |
买入 |
| 09:42:09 |
15.6 |
3 |
9413 |
卖出 |
| 09:42:12 |
15.6 |
8 |
9421 |
卖出 |
| 09:42:15 |
15.6 |
7 |
9428 |
卖出 |
| 09:42:18 |
15.62 |
83 |
9511 |
买入 |
| 09:42:21 |
15.63 |
50 |
9561 |
买入 |
| 09:42:24 |
15.6 |
2 |
9563 |
卖出 |
| 09:42:27 |
15.6 |
3 |
9566 |
卖出 |
| 09:42:33 |
15.65 |
30 |
9596 |
买入 |
| 09:42:36 |
15.65 |
11 |
9607 |
买入 |
| 09:42:39 |
15.64 |
2 |
9609 |
卖出 |
| 09:42:42 |
15.6 |
100 |
9709 |
卖出 |
| 09:42:57 |
15.64 |
1 |
9710 |
买入 |
| 09:43:03 |
15.61 |
27 |
9737 |
卖出 |
| 09:43:09 |
15.65 |
1 |
9738 |
买入 |
| 09:43:21 |
15.62 |
35 |
9773 |
卖出 |
| 09:43:24 |
15.65 |
8 |
9781 |
买入 |
| 09:43:27 |
15.66 |
2 |
9783 |
买入 |
| 09:43:30 |
15.68 |
54 |
9837 |
买入 |
| 09:43:33 |
15.67 |
3 |
9840 |
卖出 |
| 09:43:36 |
15.68 |
205 |
10045 |
买入 |
| 09:43:39 |
15.69 |
1 |
10046 |
买入 |
| 09:43:42 |
15.69 |
20 |
10066 |
卖出 |
| 09:43:45 |
15.67 |
12 |
10078 |
卖出 |
| 09:43:48 |
15.7 |
16 |
10094 |
买入 |
| 09:43:51 |
15.7 |
2 |
10096 |
卖出 |
| 09:43:54 |
15.7 |
3 |
10099 |
卖出 |
| 09:43:57 |
15.7 |
3 |
10102 |
卖出 |
| 09:44:00 |
15.72 |
16 |
10118 |
买入 |
| 09:44:06 |
15.73 |
7 |
10125 |
买入 |
| 09:44:09 |
15.73 |
2 |
10127 |
买入 |
| 09:44:12 |
15.73 |
41 |
10168 |
买入 |
| 09:44:15 |
15.73 |
1 |
10169 |
买入 |
| 09:44:18 |
15.72 |
30 |
10199 |
卖出 |
| 09:44:27 |
15.73 |
10 |
10209 |
买入 |
| 09:44:36 |
15.73 |
2 |
10211 |
卖出 |
| 09:44:39 |
15.73 |
10 |
10221 |
买入 |
| 09:44:51 |
15.74 |
300 |
10521 |
买入 |
| 09:44:54 |
15.77 |
2 |
10523 |
买入 |
| 09:44:57 |
15.78 |
19 |
10542 |
买入 |
| 09:45:00 |
15.77 |
11 |
10553 |
卖出 |
| 09:45:03 |
15.77 |
29 |
10582 |
卖出 |
| 09:45:06 |
15.77 |
3 |
10585 |
买入 |
| 09:45:09 |
15.77 |
9 |
10594 |
卖出 |
| 09:45:12 |
15.77 |
14 |
10608 |
买入 |
| 09:45:18 |
15.77 |
3 |
10611 |
买入 |
| 09:45:21 |
15.75 |
21 |
10632 |
卖出 |
| 09:45:24 |
15.77 |
32 |
10664 |
买入 |
| 09:45:27 |
15.77 |
71 |
10735 |
买入 |
| 09:45:30 |
15.77 |
10 |
10745 |
卖出 |
| 09:45:33 |
15.77 |
10 |
10755 |
卖出 |
| 09:45:36 |
15.77 |
9 |
10764 |
卖出 |
| 09:45:42 |
15.77 |
8 |
10772 |
买入 |
| 09:45:45 |
15.77 |
20 |
10792 |
买入 |
| 09:45:48 |
15.75 |
1 |
10793 |
卖出 |
| 09:45:51 |
15.77 |
50 |
10843 |
买入 |
| 09:45:54 |
15.75 |
17 |
10860 |
卖出 |
| 09:45:57 |
15.77 |
8 |
10868 |
买入 |
| 09:46:03 |
15.75 |
4 |
10872 |
卖出 |
| 09:46:06 |
15.79 |
95 |
10967 |
买入 |
| 09:46:09 |
15.8 |
76 |
11043 |
买入 |
| 09:46:12 |
15.8 |
3 |
11046 |
买入 |
| 09:46:18 |
15.79 |
35 |
11081 |
卖出 |
| 09:46:21 |
15.78 |
7 |
11088 |
卖出 |
| 09:46:24 |
15.79 |
14 |
11102 |
买入 |
| 09:46:27 |
15.78 |
147 |
11249 |
卖出 |
| 09:46:30 |
15.8 |
14 |
11263 |
买入 |
| 09:46:33 |
15.8 |
153 |
11416 |
买入 |
| 09:46:36 |
15.8 |
203 |
11619 |
买入 |
| 09:46:39 |
15.78 |
82 |
11701 |
卖出 |
| 09:46:42 |
15.8 |
33 |
11734 |
买入 |
| 09:46:45 |
15.8 |
67 |
11801 |
买入 |
| 09:46:48 |
15.8 |
25 |
11826 |
卖出 |
| 09:46:51 |
15.8 |
1 |
11827 |
买入 |
| 09:46:57 |
15.81 |
3 |
11830 |
买入 |
| 09:47:00 |
15.81 |
27 |
11857 |
买入 |
| 09:47:06 |
15.83 |
19 |
11876 |
买入 |
| 09:47:09 |
15.84 |
90 |
11966 |
买入 |
| 09:47:12 |
15.85 |
28 |
11994 |
买入 |
| 09:47:18 |
15.87 |
3 |
11997 |
买入 |
| 09:47:21 |
15.87 |
2 |
11999 |
买入 |
| 09:47:24 |
15.84 |
19 |
12018 |
卖出 |