乐心医疗[300562]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.77 |
8 |
8 |
集合竞价 |
| 09:15:12 |
8.77 |
13 |
13 |
集合竞价 |
| 09:21:24 |
8.77 |
13 |
13 |
集合竞价 |
| 09:21:42 |
8.77 |
19 |
19 |
集合竞价 |
| 09:22:27 |
8.77 |
46 |
46 |
集合竞价 |
| 09:22:36 |
8.77 |
46 |
46 |
集合竞价 |
| 09:22:54 |
8.74 |
46 |
46 |
集合竞价 |
| 09:23:21 |
8.75 |
58 |
58 |
集合竞价 |
| 09:24:24 |
8.74 |
58 |
58 |
集合竞价 |
| 09:24:33 |
8.73 |
58 |
58 |
集合竞价 |
| 09:25:00 |
8.73 |
69 |
69 |
集合竞价 |
| 09:25:03 |
8.73 |
69 |
138 |
买入 |
| 09:30:03 |
8.69 |
145 |
283 |
卖出 |
| 09:30:06 |
8.7 |
32 |
315 |
买入 |
| 09:30:09 |
8.69 |
35 |
350 |
卖出 |
| 09:30:12 |
8.7 |
101 |
451 |
买入 |
| 09:30:15 |
8.7 |
6 |
457 |
买入 |
| 09:30:18 |
8.74 |
50 |
507 |
买入 |
| 09:30:21 |
8.74 |
9 |
516 |
卖出 |
| 09:30:24 |
8.76 |
109 |
625 |
买入 |
| 09:30:27 |
8.78 |
36 |
661 |
买入 |
| 09:30:30 |
8.78 |
63 |
724 |
卖出 |
| 09:30:33 |
8.78 |
4 |
728 |
卖出 |
| 09:30:36 |
8.77 |
5 |
733 |
卖出 |
| 09:30:39 |
8.77 |
22 |
755 |
买入 |
| 09:30:42 |
8.75 |
26 |
781 |
卖出 |
| 09:30:45 |
8.81 |
123 |
904 |
买入 |
| 09:30:48 |
8.75 |
26 |
930 |
卖出 |
| 09:31:03 |
8.77 |
1 |
931 |
买入 |
| 09:31:06 |
8.77 |
6 |
937 |
卖出 |
| 09:31:09 |
8.75 |
50 |
987 |
卖出 |
| 09:31:12 |
8.73 |
15 |
1002 |
卖出 |
| 09:31:15 |
8.7 |
63 |
1065 |
卖出 |
| 09:31:18 |
8.69 |
65 |
1130 |
卖出 |
| 09:31:21 |
8.66 |
45 |
1175 |
卖出 |
| 09:31:24 |
8.66 |
4 |
1179 |
卖出 |
| 09:31:27 |
8.67 |
6 |
1185 |
买入 |
| 09:31:30 |
8.67 |
2 |
1187 |
买入 |
| 09:31:33 |
8.67 |
91 |
1278 |
买入 |
| 09:31:36 |
8.68 |
17 |
1295 |
买入 |
| 09:31:39 |
8.68 |
11 |
1306 |
买入 |
| 09:31:42 |
8.68 |
13 |
1319 |
买入 |
| 09:31:45 |
8.68 |
27 |
1346 |
买入 |
| 09:31:48 |
8.67 |
4 |
1350 |
卖出 |
| 09:31:51 |
8.67 |
63 |
1413 |
卖出 |
| 09:31:54 |
8.69 |
60 |
1473 |
买入 |
| 09:31:57 |
8.66 |
40 |
1513 |
卖出 |
| 09:32:00 |
8.65 |
10 |
1523 |
卖出 |
| 09:32:03 |
8.65 |
1 |
1524 |
买入 |
| 09:32:09 |
8.65 |
13 |
1537 |
卖出 |
| 09:32:12 |
8.65 |
26 |
1563 |
卖出 |
| 09:32:15 |
8.66 |
5 |
1568 |
买入 |
| 09:32:24 |
8.66 |
89 |
1657 |
卖出 |
| 09:32:27 |
8.65 |
20 |
1677 |
卖出 |
| 09:32:30 |
8.66 |
1 |
1678 |
买入 |
| 09:32:42 |
8.65 |
41 |
1719 |
卖出 |
| 09:32:48 |
8.66 |
8 |
1727 |
买入 |
| 09:32:51 |
8.65 |
1 |
1728 |
卖出 |
| 09:32:54 |
8.65 |
6 |
1734 |
卖出 |
| 09:32:57 |
8.66 |
3 |
1737 |
买入 |
| 09:33:03 |
8.66 |
23 |
1760 |
买入 |
| 09:33:06 |
8.65 |
49 |
1809 |
卖出 |
| 09:33:09 |
8.66 |
49 |
1858 |
买入 |
| 09:33:12 |
8.67 |
60 |
1918 |
买入 |
| 09:33:15 |
8.66 |
1 |
1919 |
卖出 |
| 09:33:18 |
8.66 |
11 |
1930 |
卖出 |
| 09:33:21 |
8.67 |
1 |
1931 |
买入 |
| 09:33:24 |
8.67 |
12 |
1943 |
买入 |
| 09:33:27 |
8.67 |
14 |
1957 |
买入 |
| 09:33:57 |
8.68 |
21 |
1978 |
买入 |
| 09:34:03 |
8.69 |
2 |
1980 |
买入 |
| 09:34:09 |
8.69 |
15 |
1995 |
买入 |
| 09:34:12 |
8.69 |
2 |
1997 |
买入 |
| 09:34:15 |
8.68 |
12 |
2009 |
卖出 |
| 09:34:18 |
8.69 |
10 |
2019 |
买入 |
| 09:34:21 |
8.68 |
7 |
2026 |
卖出 |
| 09:34:24 |
8.68 |
1 |
2027 |
买入 |
| 09:34:27 |
8.68 |
10 |
2037 |
买入 |
| 09:34:30 |
8.68 |
3 |
2040 |
买入 |
| 09:34:33 |
8.68 |
6 |
2046 |
买入 |
| 09:34:39 |
8.67 |
23 |
2069 |
卖出 |
| 09:34:45 |
8.68 |
28 |
2097 |
买入 |
| 09:34:57 |
8.68 |
11 |
2108 |
买入 |
| 09:35:00 |
8.68 |
5 |
2113 |
买入 |
| 09:35:09 |
8.68 |
1 |
2114 |
买入 |
| 09:35:12 |
8.68 |
34 |
2148 |
买入 |
| 09:35:18 |
8.68 |
5 |
2153 |
买入 |
| 09:35:21 |
8.68 |
4 |
2157 |
买入 |
| 09:35:24 |
8.68 |
15 |
2172 |
卖出 |
| 09:35:36 |
8.68 |
10 |
2182 |
卖出 |
| 09:35:39 |
8.68 |
1 |
2183 |
卖出 |
| 09:35:45 |
8.69 |
56 |
2239 |
买入 |
| 09:35:48 |
8.68 |
56 |
2295 |
卖出 |
| 09:36:09 |
8.69 |
24 |
2319 |
买入 |
| 09:36:18 |
8.69 |
17 |
2336 |
卖出 |
| 09:36:21 |
8.69 |
2 |
2338 |
卖出 |
| 09:36:27 |
8.67 |
119 |
2457 |
卖出 |
| 09:36:30 |
8.67 |
20 |
2477 |
卖出 |
| 09:36:39 |
8.67 |
2 |
2479 |
买入 |
| 09:36:42 |
8.67 |
16 |
2495 |
买入 |
| 09:36:45 |
8.67 |
14 |
2509 |
卖出 |
| 09:37:00 |
8.68 |
6 |
2515 |
买入 |
| 09:37:03 |
8.68 |
2 |
2517 |
卖出 |
| 09:37:06 |
8.68 |
2 |
2519 |
卖出 |
| 09:37:09 |
8.69 |
2 |
2521 |
买入 |
| 09:37:15 |
8.68 |
2 |
2523 |
卖出 |
| 09:37:18 |
8.68 |
3 |
2526 |
买入 |
| 09:37:24 |
8.69 |
7 |
2533 |
买入 |
| 09:37:27 |
8.68 |
10 |
2543 |
卖出 |
| 09:37:36 |
8.69 |
2 |
2545 |
买入 |
| 09:37:45 |
8.69 |
1 |
2546 |
买入 |
| 09:38:00 |
8.69 |
21 |
2567 |
买入 |
| 09:38:06 |
8.69 |
24 |
2591 |
卖出 |
| 09:38:09 |
8.68 |
2 |
2593 |
卖出 |
| 09:38:12 |
8.69 |
20 |
2613 |
买入 |
| 09:38:15 |
8.68 |
32 |
2645 |
买入 |
| 09:38:18 |
8.68 |
3 |
2648 |
卖出 |
| 09:38:21 |
8.69 |
15 |
2663 |
卖出 |
| 09:38:27 |
8.7 |
2 |
2665 |
买入 |
| 09:38:30 |
8.7 |
2 |
2667 |
卖出 |
| 09:38:39 |
8.69 |
10 |
2677 |
卖出 |
| 09:38:42 |
8.69 |
92 |
2769 |
卖出 |
| 09:38:51 |
8.69 |
10 |
2779 |
卖出 |
| 09:38:54 |
8.69 |
71 |
2850 |
卖出 |
| 09:39:03 |
8.7 |
20 |
2870 |
买入 |
| 09:39:06 |
8.69 |
14 |
2884 |
卖出 |
| 09:39:09 |
8.69 |
172 |
3056 |
卖出 |
| 09:39:12 |
8.67 |
52 |
3108 |
卖出 |
| 09:39:15 |
8.67 |
65 |
3173 |
卖出 |
| 09:39:18 |
8.67 |
41 |
3214 |
卖出 |
| 09:39:21 |
8.67 |
3 |
3217 |
卖出 |
| 09:39:24 |
8.67 |
8 |
3225 |
卖出 |
| 09:39:33 |
8.67 |
30 |
3255 |
卖出 |
| 09:39:36 |
8.67 |
104 |
3359 |
买入 |
| 09:39:39 |
8.67 |
26 |
3385 |
买入 |
| 09:39:51 |
8.67 |
32 |
3417 |
买入 |
| 09:39:57 |
8.68 |
17 |
3434 |
买入 |
| 09:40:00 |
8.68 |
2 |
3436 |
买入 |
| 09:40:03 |
8.68 |
7 |
3443 |
买入 |
| 09:40:06 |
8.67 |
14 |
3457 |
卖出 |
| 09:40:09 |
8.67 |
32 |
3489 |
卖出 |
| 09:40:12 |
8.66 |
23 |
3512 |
卖出 |
| 09:40:27 |
8.66 |
29 |
3541 |
卖出 |
| 09:40:30 |
8.66 |
2 |
3543 |
卖出 |
| 09:40:36 |
8.66 |
4 |
3547 |
卖出 |
| 09:40:39 |
8.66 |
51 |
3598 |
卖出 |
| 09:40:45 |
8.67 |
5 |
3603 |
买入 |
| 09:40:48 |
8.66 |
7 |
3610 |
卖出 |
| 09:40:54 |
8.67 |
4 |
3614 |
买入 |
| 09:41:00 |
8.67 |
25 |
3639 |
买入 |
| 09:41:03 |
8.66 |
80 |
3719 |
卖出 |
| 09:41:06 |
8.66 |
60 |
3779 |
卖出 |
| 09:41:09 |
8.65 |
21 |
3800 |
卖出 |
| 09:41:12 |
8.65 |
1 |
3801 |
卖出 |
| 09:41:15 |
8.67 |
11 |
3812 |
买入 |
| 09:41:18 |
8.68 |
3 |
3815 |
买入 |
| 09:41:24 |
8.67 |
328 |
4143 |
卖出 |
| 09:41:36 |
8.67 |
34 |
4177 |
卖出 |
| 09:41:39 |
8.67 |
1 |
4178 |
卖出 |
| 09:41:42 |
8.67 |
217 |
4395 |
卖出 |
| 09:41:57 |
8.67 |
4 |
4399 |
买入 |
| 09:42:00 |
8.67 |
8 |
4407 |
买入 |
| 09:42:03 |
8.67 |
1 |
4408 |
卖出 |
| 09:42:09 |
8.67 |
27 |
4435 |
卖出 |
| 09:42:12 |
8.67 |
59 |
4494 |
卖出 |
| 09:42:15 |
8.68 |
41 |
4535 |
买入 |
| 09:42:48 |
8.69 |
14 |
4549 |
买入 |
| 09:43:03 |
8.69 |
1 |
4550 |
买入 |
| 09:43:06 |
8.69 |
1 |
4551 |
买入 |
| 09:43:18 |
8.67 |
28 |
4579 |
卖出 |
| 09:43:39 |
8.67 |
1 |
4580 |
卖出 |
| 09:43:42 |
8.67 |
12 |
4592 |
卖出 |
| 09:44:12 |
8.68 |
195 |
4787 |
买入 |
| 09:44:15 |
8.7 |
21 |
4808 |
买入 |
| 09:44:18 |
8.7 |
7 |
4815 |
买入 |
| 09:44:21 |
8.7 |
8 |
4823 |
买入 |
| 09:44:24 |
8.72 |
1 |
4824 |
买入 |
| 09:44:30 |
8.72 |
6 |
4830 |
卖出 |
| 09:45:00 |
8.73 |
9 |
4839 |
买入 |
| 09:45:03 |
8.72 |
18 |
4857 |
卖出 |
| 09:45:06 |
8.72 |
2 |
4859 |
买入 |
| 09:45:09 |
8.71 |
24 |
4883 |
卖出 |
| 09:45:12 |
8.71 |
1 |
4884 |
卖出 |
| 09:45:18 |
8.7 |
81 |
4965 |
卖出 |
| 09:45:27 |
8.7 |
1 |
4966 |
卖出 |
| 09:45:39 |
8.71 |
3 |
4969 |
买入 |
| 09:45:48 |
8.71 |
2 |
4971 |
买入 |
| 09:45:51 |
8.71 |
11 |
4982 |
买入 |
| 09:45:54 |
8.71 |
10 |
4992 |
卖出 |
| 09:45:57 |
8.71 |
5 |
4997 |
卖出 |
| 09:46:00 |
8.71 |
1 |
4998 |
卖出 |
| 09:46:06 |
8.73 |
2 |
5000 |
买入 |
| 09:46:12 |
8.74 |
1 |
5001 |
买入 |
| 09:46:15 |
8.74 |
1 |
5002 |
买入 |
| 09:46:27 |
8.72 |
3 |
5005 |
卖出 |
| 09:46:30 |
8.72 |
14 |
5019 |
买入 |
| 09:46:33 |
8.72 |
4 |
5023 |
买入 |
| 09:46:36 |
8.73 |
83 |
5106 |
买入 |
| 09:46:39 |
8.72 |
10 |
5116 |
卖出 |
| 09:47:00 |
8.73 |
14 |
5130 |
买入 |
| 09:47:06 |
8.73 |
1 |
5131 |
买入 |
| 09:47:09 |
8.73 |
3 |
5134 |
卖出 |
| 09:47:12 |
8.74 |
7 |
5141 |
买入 |
| 09:47:15 |
8.75 |
20 |
5161 |
买入 |
| 09:47:21 |
8.75 |
3 |
5164 |
卖出 |
| 09:47:27 |
8.75 |
4 |
5168 |
卖出 |
| 09:47:51 |
8.75 |
25 |
5193 |
卖出 |
| 09:47:54 |
8.75 |
2 |
5195 |
卖出 |
| 09:48:00 |
8.76 |
3 |
5198 |
买入 |
| 09:48:03 |
8.75 |
11 |
5209 |
卖出 |
| 09:48:06 |
8.74 |
2 |
5211 |
卖出 |
| 09:48:15 |
8.72 |
1 |
5212 |
卖出 |
| 09:48:18 |
8.72 |
1 |
5213 |
卖出 |
| 09:48:21 |
8.74 |
25 |
5238 |
买入 |
| 09:48:42 |
8.75 |
3 |
5241 |
买入 |
| 09:48:51 |
8.74 |
1 |
5242 |
买入 |
| 09:49:06 |
8.74 |
4 |
5246 |
卖出 |
| 09:49:18 |
8.74 |
2 |
5248 |
卖出 |
| 09:49:24 |
8.74 |
8 |
5256 |
买入 |
| 09:49:27 |
8.73 |
2 |
5258 |
卖出 |
| 09:49:33 |
8.73 |
48 |
5306 |
买入 |
| 09:49:36 |
8.73 |
56 |
5362 |
买入 |
| 09:49:39 |
8.74 |
39 |
5401 |
买入 |
| 09:49:45 |
8.75 |
2 |
5403 |
买入 |
| 09:50:03 |
8.75 |
10 |
5413 |
买入 |
| 09:50:06 |
8.75 |
12 |
5425 |
买入 |
| 09:50:12 |
8.74 |
17 |
5442 |
卖出 |
| 09:50:15 |
8.75 |
5 |
5447 |
买入 |
| 09:50:24 |
8.74 |
1 |
5448 |
卖出 |
| 09:50:27 |
8.75 |
2 |
5450 |
买入 |
| 09:50:30 |
8.75 |
2 |
5452 |
买入 |
| 09:50:36 |
8.75 |
5 |
5457 |
买入 |
| 09:50:39 |
8.75 |
1 |
5458 |
买入 |
| 09:50:42 |
8.75 |
4 |
5462 |
买入 |
| 09:50:48 |
8.76 |
18 |
5480 |
买入 |
| 09:50:51 |
8.76 |
20 |
5500 |
买入 |
| 09:50:54 |
8.76 |
1 |
5501 |
卖出 |
| 09:50:57 |
8.76 |
1 |
5502 |
卖出 |
| 09:51:00 |
8.76 |
1 |
5503 |
买入 |
| 09:51:27 |
8.76 |
23 |
5526 |
卖出 |
| 09:51:33 |
8.76 |
1 |
5527 |
买入 |
| 09:51:36 |
8.76 |
2 |
5529 |
买入 |
| 09:51:39 |
8.76 |
3 |
5532 |
买入 |
| 09:52:00 |
8.76 |
25 |
5557 |
买入 |
| 09:52:03 |
8.76 |
1 |
5558 |
买入 |
| 09:52:09 |
8.76 |
45 |
5603 |
买入 |
| 09:52:12 |
8.76 |
17 |
5620 |
买入 |
| 09:52:15 |
8.76 |
13 |
5633 |
卖出 |
| 09:52:18 |
8.77 |
114 |
5747 |
买入 |
| 09:52:24 |
8.77 |
8 |
5755 |
买入 |
| 09:52:27 |
8.77 |
2 |
5757 |
买入 |
| 09:52:30 |
8.77 |
11 |
5768 |
买入 |
| 09:52:51 |
8.78 |
2 |
5770 |
买入 |
| 09:53:00 |
8.78 |
3 |
5773 |
买入 |
| 09:53:06 |
8.78 |
1 |
5774 |
卖出 |
| 09:53:12 |
8.78 |
5 |
5779 |
卖出 |
| 09:53:15 |
8.8 |
291 |
6070 |
买入 |
| 09:53:18 |
8.78 |
15 |
6085 |
卖出 |
| 09:53:21 |
8.8 |
1 |
6086 |
买入 |
| 09:53:33 |
8.8 |
19 |
6105 |
买入 |
| 09:53:39 |
8.8 |
29 |
6134 |
卖出 |
| 09:53:45 |
8.81 |
10 |
6144 |
买入 |
| 09:53:51 |
8.81 |
5 |
6149 |
卖出 |
| 09:54:00 |
8.82 |
2 |
6151 |
买入 |
| 09:54:03 |
8.82 |
15 |
6166 |
卖出 |
| 09:54:06 |
8.81 |
6 |
6172 |
卖出 |
| 09:54:09 |
8.82 |
4 |
6176 |
买入 |
| 09:54:18 |
8.81 |
15 |
6191 |
卖出 |
| 09:54:21 |
8.79 |
2 |
6193 |
卖出 |
| 09:54:24 |
8.79 |
1 |
6194 |
卖出 |
| 09:55:06 |
8.79 |
55 |
6249 |
卖出 |
| 09:55:15 |
8.8 |
2 |
6251 |
卖出 |
| 09:55:18 |
8.8 |
1 |
6252 |
卖出 |
| 09:55:27 |
8.81 |
1 |
6253 |
买入 |
| 09:55:30 |
8.81 |
5 |
6258 |
买入 |
| 09:55:36 |
8.81 |
1 |
6259 |
买入 |
| 09:55:39 |
8.81 |
2 |
6261 |
买入 |
| 09:55:45 |
8.81 |
49 |
6310 |
买入 |
| 09:56:06 |
8.82 |
7 |
6317 |
卖出 |
| 09:56:12 |
8.82 |
7 |
6324 |
卖出 |
| 09:56:18 |
8.82 |
2 |
6326 |
买入 |
| 09:56:21 |
8.83 |
40 |
6366 |
买入 |
| 09:56:24 |
8.82 |
15 |
6381 |
卖出 |
| 09:56:33 |
8.83 |
9 |
6390 |
买入 |
| 09:56:48 |
8.84 |
1 |
6391 |
买入 |
| 09:56:54 |
8.84 |
7 |
6398 |
买入 |
| 09:56:57 |
8.84 |
9 |
6407 |
卖出 |
| 09:57:09 |
8.85 |
10 |
6417 |
买入 |
| 09:57:12 |
8.85 |
1 |
6418 |
买入 |
| 09:57:15 |
8.85 |
17 |
6435 |
买入 |
| 09:57:18 |
8.85 |
2 |
6437 |
卖出 |
| 09:57:24 |
8.86 |
6 |
6443 |
买入 |
| 09:57:30 |
8.85 |
5 |
6448 |
卖出 |
| 09:57:33 |
8.86 |
65 |
6513 |
买入 |
| 09:57:39 |
8.84 |
5 |
6518 |
卖出 |
| 09:57:42 |
8.86 |
10 |
6528 |
买入 |
| 09:57:45 |
8.86 |
20 |
6548 |
买入 |
| 09:57:48 |
8.84 |
6 |
6554 |
卖出 |
| 09:57:51 |
8.85 |
14 |
6568 |
买入 |
| 09:58:06 |
8.84 |
25 |
6593 |
卖出 |