乐凯新材[300446]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
11.33 |
6 |
6 |
集合竞价 |
| 09:16:24 |
12.68 |
73 |
73 |
集合竞价 |
| 09:16:42 |
12.7 |
89 |
89 |
集合竞价 |
| 09:16:51 |
12.7 |
89 |
89 |
集合竞价 |
| 09:17:00 |
12.68 |
89 |
89 |
集合竞价 |
| 09:17:09 |
12.48 |
36 |
36 |
集合竞价 |
| 09:17:36 |
12.7 |
109 |
109 |
集合竞价 |
| 09:18:03 |
12.7 |
109 |
109 |
集合竞价 |
| 09:18:12 |
12.7 |
109 |
109 |
集合竞价 |
| 09:18:21 |
12.48 |
36 |
36 |
集合竞价 |
| 09:18:48 |
12.48 |
36 |
36 |
集合竞价 |
| 09:19:06 |
12.44 |
20 |
20 |
集合竞价 |
| 09:19:15 |
12.4 |
20 |
20 |
集合竞价 |
| 09:19:24 |
12.4 |
20 |
20 |
集合竞价 |
| 09:19:42 |
12.4 |
20 |
20 |
集合竞价 |
| 09:20:00 |
12.4 |
20 |
20 |
集合竞价 |
| 09:20:21 |
12.4 |
20 |
20 |
集合竞价 |
| 09:20:39 |
12.38 |
20 |
20 |
集合竞价 |
| 09:20:48 |
12.33 |
20 |
20 |
集合竞价 |
| 09:21:06 |
12.28 |
20 |
20 |
集合竞价 |
| 09:21:15 |
12 |
26 |
26 |
集合竞价 |
| 09:21:33 |
12 |
26 |
26 |
集合竞价 |
| 09:22:00 |
12 |
26 |
26 |
集合竞价 |
| 09:22:09 |
12 |
26 |
26 |
集合竞价 |
| 09:22:18 |
12 |
53 |
53 |
集合竞价 |
| 09:22:27 |
12 |
53 |
53 |
集合竞价 |
| 09:22:45 |
12 |
53 |
53 |
集合竞价 |
| 09:22:54 |
12.1 |
87 |
87 |
集合竞价 |
| 09:23:21 |
12.1 |
102 |
102 |
集合竞价 |
| 09:23:30 |
12.1 |
117 |
117 |
集合竞价 |
| 09:23:39 |
12.1 |
194 |
194 |
集合竞价 |
| 09:23:48 |
12.1 |
217 |
217 |
集合竞价 |
| 09:23:57 |
12.1 |
225 |
225 |
集合竞价 |
| 09:24:15 |
12.1 |
390 |
390 |
集合竞价 |
| 09:24:24 |
12.03 |
405 |
405 |
集合竞价 |
| 09:24:33 |
12.03 |
408 |
408 |
集合竞价 |
| 09:24:42 |
11.98 |
438 |
438 |
集合竞价 |
| 09:24:51 |
11.98 |
453 |
453 |
集合竞价 |
| 09:25:00 |
11.98 |
453 |
453 |
集合竞价 |
| 09:25:03 |
11.95 |
453 |
906 |
买入 |
| 09:30:03 |
11.71 |
5 |
911 |
卖出 |
| 09:30:06 |
11.62 |
50 |
961 |
卖出 |
| 09:30:09 |
11.53 |
9 |
970 |
卖出 |
| 09:30:12 |
11.53 |
24 |
994 |
卖出 |
| 09:30:15 |
11.53 |
34 |
1028 |
卖出 |
| 09:30:27 |
11.55 |
12 |
1040 |
买入 |
| 09:30:30 |
11.55 |
2 |
1042 |
卖出 |
| 09:30:33 |
11.54 |
50 |
1092 |
卖出 |
| 09:30:36 |
11.61 |
34 |
1126 |
买入 |
| 09:30:42 |
11.61 |
28 |
1154 |
卖出 |
| 09:30:45 |
11.61 |
31 |
1185 |
卖出 |
| 09:30:48 |
11.62 |
28 |
1213 |
买入 |
| 09:30:51 |
11.62 |
41 |
1254 |
卖出 |
| 09:30:54 |
11.62 |
8 |
1262 |
卖出 |
| 09:30:57 |
11.62 |
50 |
1312 |
卖出 |
| 09:31:00 |
11.63 |
81 |
1393 |
买入 |
| 09:31:03 |
11.63 |
21 |
1414 |
卖出 |
| 09:31:06 |
11.63 |
6 |
1420 |
卖出 |
| 09:31:09 |
11.65 |
50 |
1470 |
买入 |
| 09:31:12 |
11.63 |
3 |
1473 |
买入 |
| 09:31:18 |
11.69 |
39 |
1512 |
买入 |
| 09:31:21 |
11.65 |
50 |
1562 |
卖出 |
| 09:31:24 |
11.65 |
8 |
1570 |
卖出 |
| 09:31:27 |
11.69 |
127 |
1697 |
买入 |
| 09:31:36 |
11.69 |
50 |
1747 |
卖出 |
| 09:31:39 |
11.68 |
37 |
1784 |
卖出 |
| 09:31:42 |
11.83 |
71 |
1855 |
买入 |
| 09:31:48 |
11.68 |
43 |
1898 |
卖出 |
| 09:31:51 |
11.69 |
20 |
1918 |
买入 |
| 09:31:54 |
11.83 |
50 |
1968 |
买入 |
| 09:32:03 |
11.69 |
36 |
2004 |
卖出 |
| 09:32:06 |
11.69 |
27 |
2031 |
卖出 |
| 09:32:09 |
11.82 |
5 |
2036 |
买入 |
| 09:32:12 |
11.83 |
48 |
2084 |
买入 |
| 09:32:15 |
11.69 |
96 |
2180 |
卖出 |
| 09:32:18 |
11.69 |
1 |
2181 |
买入 |
| 09:32:21 |
11.69 |
76 |
2257 |
买入 |
| 09:32:39 |
11.7 |
2 |
2259 |
卖出 |
| 09:32:45 |
11.81 |
85 |
2344 |
买入 |
| 09:32:48 |
11.7 |
1 |
2345 |
卖出 |
| 09:32:51 |
11.7 |
14 |
2359 |
卖出 |
| 09:32:54 |
11.7 |
43 |
2402 |
买入 |
| 09:33:00 |
11.74 |
5 |
2407 |
卖出 |
| 09:33:06 |
11.75 |
11 |
2418 |
买入 |
| 09:33:15 |
11.79 |
18 |
2436 |
买入 |
| 09:33:21 |
11.76 |
5 |
2441 |
卖出 |
| 09:33:33 |
11.78 |
26 |
2467 |
买入 |
| 09:33:42 |
11.78 |
22 |
2489 |
买入 |
| 09:33:45 |
11.78 |
2 |
2491 |
卖出 |
| 09:33:48 |
11.81 |
150 |
2641 |
买入 |
| 09:33:54 |
11.81 |
30 |
2671 |
卖出 |
| 09:33:57 |
11.82 |
1 |
2672 |
买入 |
| 09:34:00 |
11.81 |
6 |
2678 |
卖出 |
| 09:34:03 |
11.82 |
31 |
2709 |
买入 |
| 09:34:06 |
11.82 |
1 |
2710 |
买入 |
| 09:34:09 |
11.82 |
17 |
2727 |
买入 |
| 09:34:12 |
11.82 |
1 |
2728 |
买入 |
| 09:34:15 |
11.81 |
88 |
2816 |
卖出 |
| 09:34:18 |
11.82 |
30 |
2846 |
买入 |
| 09:34:21 |
11.81 |
49 |
2895 |
卖出 |
| 09:34:24 |
11.78 |
32 |
2927 |
卖出 |
| 09:34:27 |
11.81 |
37 |
2964 |
买入 |
| 09:34:30 |
11.82 |
73 |
3037 |
买入 |
| 09:34:33 |
11.78 |
5 |
3042 |
卖出 |
| 09:34:36 |
11.81 |
5 |
3047 |
买入 |
| 09:34:39 |
11.81 |
5 |
3052 |
卖出 |
| 09:34:48 |
11.81 |
10 |
3062 |
卖出 |
| 09:34:51 |
11.81 |
8 |
3070 |
买入 |
| 09:35:03 |
11.81 |
21 |
3091 |
买入 |
| 09:35:06 |
11.78 |
21 |
3112 |
卖出 |
| 09:35:15 |
11.8 |
45 |
3157 |
买入 |
| 09:35:18 |
11.8 |
55 |
3212 |
卖出 |
| 09:35:21 |
11.75 |
45 |
3257 |
卖出 |
| 09:35:30 |
11.75 |
17 |
3274 |
卖出 |
| 09:35:33 |
11.75 |
4 |
3278 |
卖出 |
| 09:35:36 |
11.74 |
25 |
3303 |
卖出 |
| 09:35:42 |
11.75 |
15 |
3318 |
买入 |
| 09:35:45 |
11.74 |
49 |
3367 |
卖出 |
| 09:35:48 |
11.74 |
95 |
3462 |
卖出 |
| 09:36:03 |
11.7 |
40 |
3502 |
卖出 |
| 09:36:09 |
11.72 |
9 |
3511 |
买入 |
| 09:36:15 |
11.71 |
5 |
3516 |
买入 |
| 09:36:21 |
11.68 |
261 |
3777 |
卖出 |
| 09:36:27 |
11.69 |
4 |
3781 |
买入 |
| 09:36:33 |
11.68 |
60 |
3841 |
卖出 |
| 09:36:36 |
11.63 |
35 |
3876 |
卖出 |
| 09:36:42 |
11.69 |
14 |
3890 |
买入 |
| 09:36:57 |
11.68 |
5 |
3895 |
买入 |
| 09:37:06 |
11.64 |
3 |
3898 |
卖出 |
| 09:37:09 |
11.64 |
2 |
3900 |
卖出 |
| 09:37:12 |
11.68 |
5 |
3905 |
买入 |
| 09:37:18 |
11.64 |
14 |
3919 |
卖出 |
| 09:37:21 |
11.66 |
3 |
3922 |
买入 |
| 09:37:33 |
11.61 |
63 |
3985 |
卖出 |
| 09:37:39 |
11.66 |
3 |
3988 |
买入 |
| 09:37:51 |
11.63 |
5 |
3993 |
买入 |
| 09:38:09 |
11.63 |
3 |
3996 |
买入 |
| 09:38:12 |
11.63 |
17 |
4013 |
卖出 |
| 09:38:27 |
11.63 |
3 |
4016 |
卖出 |
| 09:38:36 |
11.63 |
19 |
4035 |
卖出 |
| 09:38:39 |
11.61 |
2 |
4037 |
卖出 |
| 09:38:42 |
11.62 |
158 |
4195 |
买入 |
| 09:38:45 |
11.61 |
3 |
4198 |
卖出 |
| 09:38:48 |
11.6 |
32 |
4230 |
卖出 |
| 09:38:51 |
11.61 |
4 |
4234 |
买入 |
| 09:38:54 |
11.6 |
17 |
4251 |
卖出 |
| 09:38:57 |
11.6 |
1 |
4252 |
卖出 |
| 09:39:03 |
11.6 |
32 |
4284 |
卖出 |
| 09:39:06 |
11.71 |
164 |
4448 |
买入 |
| 09:39:21 |
11.69 |
118 |
4566 |
买入 |
| 09:39:24 |
11.59 |
55 |
4621 |
卖出 |
| 09:39:33 |
11.7 |
184 |
4805 |
买入 |
| 09:39:45 |
11.69 |
71 |
4876 |
买入 |
| 09:40:03 |
11.71 |
3 |
4879 |
买入 |
| 09:40:06 |
11.7 |
73 |
4952 |
卖出 |
| 09:40:09 |
11.75 |
41 |
4993 |
买入 |
| 09:40:12 |
11.75 |
70 |
5063 |
卖出 |
| 09:40:15 |
11.75 |
10 |
5073 |
卖出 |
| 09:40:18 |
11.7 |
33 |
5106 |
卖出 |
| 09:40:24 |
11.7 |
15 |
5121 |
买入 |
| 09:40:27 |
11.75 |
3 |
5124 |
买入 |
| 09:40:39 |
11.76 |
68 |
5192 |
买入 |
| 09:40:42 |
11.76 |
30 |
5222 |
卖出 |
| 09:40:48 |
11.7 |
2 |
5224 |
买入 |
| 09:41:00 |
11.7 |
18 |
5242 |
买入 |
| 09:41:09 |
11.7 |
34 |
5276 |
卖出 |
| 09:41:12 |
11.7 |
2 |
5278 |
卖出 |
| 09:41:15 |
11.7 |
26 |
5304 |
卖出 |
| 09:41:18 |
11.7 |
29 |
5333 |
卖出 |
| 09:41:24 |
11.7 |
6 |
5339 |
买入 |
| 09:41:33 |
11.64 |
2 |
5341 |
卖出 |
| 09:41:36 |
11.64 |
10 |
5351 |
买入 |
| 09:41:39 |
11.64 |
5 |
5356 |
买入 |
| 09:41:45 |
11.63 |
2 |
5358 |
卖出 |
| 09:41:48 |
11.64 |
4 |
5362 |
买入 |
| 09:41:57 |
11.64 |
2 |
5364 |
卖出 |
| 09:42:06 |
11.64 |
25 |
5389 |
卖出 |
| 09:42:09 |
11.63 |
21 |
5410 |
卖出 |
| 09:42:12 |
11.62 |
100 |
5510 |
卖出 |
| 09:42:21 |
11.62 |
8 |
5518 |
卖出 |
| 09:42:27 |
11.7 |
119 |
5637 |
买入 |
| 09:42:33 |
11.62 |
11 |
5648 |
卖出 |
| 09:42:39 |
11.7 |
95 |
5743 |
买入 |
| 09:42:42 |
11.7 |
86 |
5829 |
卖出 |
| 09:42:57 |
11.7 |
22 |
5851 |
买入 |
| 09:43:00 |
11.77 |
1 |
5852 |
买入 |
| 09:43:06 |
11.7 |
10 |
5862 |
卖出 |
| 09:43:18 |
11.7 |
19 |
5881 |
卖出 |
| 09:43:24 |
11.7 |
3 |
5884 |
卖出 |
| 09:43:51 |
11.76 |
103 |
5987 |
买入 |
| 09:44:00 |
11.76 |
6 |
5993 |
卖出 |
| 09:44:03 |
11.76 |
31 |
6024 |
卖出 |
| 09:44:12 |
11.77 |
10 |
6034 |
买入 |
| 09:44:36 |
11.71 |
26 |
6060 |
卖出 |
| 09:44:48 |
11.7 |
5 |
6065 |
卖出 |
| 09:44:57 |
11.7 |
36 |
6101 |
卖出 |
| 09:45:06 |
11.64 |
60 |
6161 |
卖出 |
| 09:45:24 |
11.74 |
49 |
6210 |
买入 |
| 09:45:45 |
11.74 |
3 |
6213 |
买入 |
| 09:46:00 |
11.76 |
9 |
6222 |
买入 |
| 09:46:15 |
11.77 |
1 |
6223 |
买入 |
| 09:46:30 |
11.77 |
14 |
6237 |
买入 |
| 09:46:39 |
11.82 |
145 |
6382 |
买入 |
| 09:46:42 |
11.88 |
100 |
6482 |
买入 |
| 09:46:54 |
11.88 |
12 |
6494 |
买入 |
| 09:46:57 |
11.88 |
4 |
6498 |
买入 |
| 09:47:06 |
11.88 |
3 |
6501 |
卖出 |
| 09:47:09 |
11.88 |
39 |
6540 |
卖出 |
| 09:47:12 |
11.88 |
13 |
6553 |
卖出 |
| 09:47:15 |
11.88 |
35 |
6588 |
买入 |
| 09:47:27 |
11.85 |
4 |
6592 |
卖出 |
| 09:47:36 |
11.84 |
7 |
6599 |
买入 |
| 09:47:48 |
11.82 |
43 |
6642 |
卖出 |
| 09:47:54 |
11.84 |
26 |
6668 |
买入 |
| 09:48:06 |
11.84 |
42 |
6710 |
买入 |
| 09:48:09 |
11.82 |
43 |
6753 |
卖出 |
| 09:48:12 |
11.82 |
2 |
6755 |
买入 |
| 09:48:36 |
11.77 |
11 |
6766 |
卖出 |
| 09:48:54 |
11.82 |
116 |
6882 |
买入 |
| 09:49:00 |
11.82 |
10 |
6892 |
卖出 |
| 09:49:24 |
11.84 |
12 |
6904 |
买入 |
| 09:49:30 |
11.84 |
2 |
6906 |
买入 |
| 09:49:39 |
11.84 |
1 |
6907 |
买入 |
| 09:49:54 |
11.84 |
12 |
6919 |
卖出 |
| 09:50:06 |
11.84 |
5 |
6924 |
买入 |
| 09:50:15 |
11.82 |
10 |
6934 |
卖出 |
| 09:50:24 |
11.82 |
11 |
6945 |
卖出 |
| 09:50:45 |
11.83 |
44 |
6989 |
买入 |
| 09:50:54 |
11.82 |
10 |
6999 |
买入 |
| 09:50:57 |
11.82 |
5 |
7004 |
卖出 |
| 09:51:12 |
11.82 |
2 |
7006 |
卖出 |
| 09:51:24 |
11.82 |
2 |
7008 |
买入 |
| 09:51:39 |
11.84 |
41 |
7049 |
买入 |
| 09:51:51 |
11.84 |
5 |
7054 |
卖出 |
| 09:51:57 |
11.85 |
5 |
7059 |
买入 |
| 09:52:03 |
11.84 |
10 |
7069 |
卖出 |
| 09:52:24 |
11.84 |
74 |
7143 |
卖出 |
| 09:52:27 |
11.84 |
9 |
7152 |
买入 |
| 09:52:30 |
11.85 |
2 |
7154 |
买入 |
| 09:52:33 |
11.85 |
2 |
7156 |
卖出 |
| 09:52:39 |
11.85 |
21 |
7177 |
卖出 |
| 09:52:48 |
11.85 |
8 |
7185 |
买入 |
| 09:52:51 |
11.88 |
131 |
7316 |
买入 |
| 09:52:57 |
11.88 |
10 |
7326 |
卖出 |
| 09:53:03 |
11.88 |
27 |
7353 |
卖出 |
| 09:53:21 |
11.9 |
97 |
7450 |
买入 |
| 09:53:30 |
11.91 |
73 |
7523 |
买入 |
| 09:53:39 |
11.91 |
110 |
7633 |
买入 |
| 09:53:51 |
11.94 |
101 |
7734 |
买入 |
| 09:54:00 |
11.94 |
4 |
7738 |
卖出 |
| 09:54:03 |
11.95 |
4 |
7742 |
买入 |
| 09:54:15 |
11.95 |
9 |
7751 |
买入 |
| 09:54:18 |
11.94 |
19 |
7770 |
卖出 |
| 09:54:21 |
11.94 |
12 |
7782 |
买入 |
| 09:54:24 |
11.95 |
95 |
7877 |
买入 |
| 09:54:30 |
11.94 |
4 |
7881 |
卖出 |
| 09:54:45 |
11.94 |
77 |
7958 |
买入 |
| 09:54:48 |
11.95 |
21 |
7979 |
买入 |
| 09:55:00 |
11.94 |
27 |
8006 |
卖出 |
| 09:55:15 |
11.92 |
1 |
8007 |
买入 |
| 09:55:42 |
11.88 |
50 |
8057 |
买入 |
| 09:55:45 |
11.88 |
3 |
8060 |
买入 |
| 09:55:48 |
11.88 |
47 |
8107 |
买入 |
| 09:55:51 |
11.88 |
8 |
8115 |
卖出 |
| 09:56:12 |
11.88 |
43 |
8158 |
卖出 |
| 09:56:33 |
11.88 |
35 |
8193 |
买入 |
| 09:56:39 |
11.88 |
16 |
8209 |
买入 |
| 09:57:06 |
11.88 |
29 |
8238 |
买入 |
| 09:57:09 |
11.88 |
15 |
8253 |
卖出 |
| 09:57:21 |
11.88 |
1 |
8254 |
卖出 |
| 09:58:06 |
11.93 |
188 |
8442 |
买入 |
| 09:58:33 |
11.94 |
9 |
8451 |
买入 |
| 09:58:42 |
11.94 |
92 |
8543 |
买入 |
| 09:58:48 |
11.95 |
45 |
8588 |
买入 |
| 09:58:57 |
11.96 |
2 |
8590 |
买入 |
| 09:59:00 |
11.96 |
8 |
8598 |
买入 |
| 09:59:09 |
11.97 |
306 |
8904 |
买入 |
| 09:59:15 |
11.96 |
26 |
8930 |
买入 |
| 09:59:39 |
11.98 |
6 |
8936 |
买入 |
| 09:59:54 |
11.98 |
4 |
8940 |
买入 |
| 09:59:57 |
11.98 |
2 |
8942 |
买入 |
| 10:00:00 |
11.98 |
9 |
8951 |
买入 |
| 10:00:03 |
11.98 |
1 |
8952 |
买入 |
| 10:00:06 |
11.99 |
56 |
9008 |
买入 |
| 10:00:15 |
11.99 |
60 |
9068 |
买入 |
| 10:00:18 |
11.95 |
177 |
9245 |
卖出 |
| 10:00:21 |
11.96 |
69 |
9314 |
买入 |
| 10:00:24 |
11.96 |
2 |
9316 |
买入 |
| 10:00:27 |
11.95 |
218 |
9534 |
卖出 |
| 10:00:33 |
11.94 |
39 |
9573 |
卖出 |
| 10:00:36 |
11.88 |
87 |
9660 |
卖出 |
| 10:01:15 |
11.92 |
68 |
9728 |
买入 |
| 10:01:18 |
11.92 |
6 |
9734 |
卖出 |
| 10:01:33 |
11.92 |
22 |
9756 |
卖出 |
| 10:01:36 |
11.93 |
212 |
9968 |
买入 |
| 10:01:51 |
11.94 |
1 |
9969 |
买入 |
| 10:01:54 |
11.95 |
140 |
10109 |
买入 |
| 10:01:57 |
11.93 |
5 |
10114 |
卖出 |
| 10:02:06 |
11.93 |
5 |
10119 |
卖出 |
| 10:02:30 |
11.93 |
10 |
10129 |
卖出 |