利安隆[300596]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
45.89 |
1 |
1 |
集合竞价 |
| 09:17:00 |
45 |
12 |
12 |
集合竞价 |
| 09:17:45 |
45 |
14 |
14 |
集合竞价 |
| 09:18:21 |
45.88 |
3 |
3 |
集合竞价 |
| 09:20:03 |
45.89 |
3 |
3 |
集合竞价 |
| 09:22:45 |
45.91 |
3 |
3 |
集合竞价 |
| 09:22:54 |
45.9 |
3 |
3 |
集合竞价 |
| 09:23:12 |
45.9 |
5 |
5 |
集合竞价 |
| 09:23:39 |
45.89 |
6 |
6 |
集合竞价 |
| 09:23:48 |
45.91 |
8 |
8 |
集合竞价 |
| 09:24:24 |
45.91 |
11 |
11 |
集合竞价 |
| 09:24:33 |
45.71 |
16 |
16 |
集合竞价 |
| 09:24:51 |
45.6 |
19 |
19 |
集合竞价 |
| 09:25:00 |
45.6 |
22 |
22 |
集合竞价 |
| 09:25:03 |
45.6 |
22 |
44 |
买入 |
| 09:30:03 |
45.51 |
50 |
94 |
卖出 |
| 09:30:06 |
45.6 |
45 |
139 |
买入 |
| 09:30:09 |
45.51 |
14 |
153 |
卖出 |
| 09:30:12 |
45.6 |
21 |
174 |
买入 |
| 09:30:15 |
45.6 |
26 |
200 |
买入 |
| 09:30:18 |
45.61 |
4 |
204 |
买入 |
| 09:30:21 |
45.71 |
92 |
296 |
买入 |
| 09:30:24 |
45.8 |
44 |
340 |
买入 |
| 09:30:27 |
45.84 |
2 |
342 |
买入 |
| 09:30:30 |
45.88 |
3 |
345 |
买入 |
| 09:30:33 |
45.91 |
7 |
352 |
买入 |
| 09:30:36 |
45.92 |
4 |
356 |
买入 |
| 09:30:39 |
45.93 |
25 |
381 |
买入 |
| 09:30:42 |
46.02 |
4 |
385 |
买入 |
| 09:30:45 |
45.93 |
14 |
399 |
卖出 |
| 09:30:48 |
45.93 |
7 |
406 |
买入 |
| 09:30:51 |
45.93 |
32 |
438 |
卖出 |
| 09:30:54 |
45.94 |
3 |
441 |
买入 |
| 09:30:57 |
46.07 |
4 |
445 |
买入 |
| 09:31:00 |
46.1 |
1 |
446 |
买入 |
| 09:31:03 |
46.08 |
16 |
462 |
卖出 |
| 09:31:06 |
46.09 |
19 |
481 |
买入 |
| 09:31:09 |
46.09 |
1 |
482 |
买入 |
| 09:31:12 |
46.1 |
5 |
487 |
买入 |
| 09:31:15 |
46 |
50 |
537 |
卖出 |
| 09:31:18 |
46.1 |
22 |
559 |
买入 |
| 09:31:21 |
46.1 |
3 |
562 |
卖出 |
| 09:31:24 |
46.1 |
8 |
570 |
卖出 |
| 09:31:27 |
46.02 |
3 |
573 |
卖出 |
| 09:31:33 |
46.1 |
15 |
588 |
买入 |
| 09:31:36 |
46.03 |
8 |
596 |
卖出 |
| 09:31:39 |
46.12 |
59 |
655 |
买入 |
| 09:31:42 |
46.09 |
5 |
660 |
卖出 |
| 09:31:45 |
46.2 |
2 |
662 |
买入 |
| 09:31:48 |
46.18 |
1 |
663 |
卖出 |
| 09:31:51 |
46.2 |
6 |
669 |
买入 |
| 09:31:57 |
46.2 |
15 |
684 |
买入 |
| 09:32:03 |
46.2 |
23 |
707 |
买入 |
| 09:32:06 |
46.3 |
22 |
729 |
买入 |
| 09:32:09 |
46.47 |
5 |
734 |
买入 |
| 09:32:12 |
46.48 |
3 |
737 |
买入 |
| 09:32:15 |
46.49 |
1 |
738 |
买入 |
| 09:32:18 |
46.5 |
26 |
764 |
买入 |
| 09:32:21 |
46.55 |
17 |
781 |
买入 |
| 09:32:24 |
46.41 |
38 |
819 |
卖出 |
| 09:32:27 |
46.5 |
23 |
842 |
买入 |
| 09:32:30 |
46.52 |
20 |
862 |
卖出 |
| 09:32:33 |
46.52 |
10 |
872 |
买入 |
| 09:32:36 |
46.5 |
11 |
883 |
卖出 |
| 09:32:39 |
46.53 |
5 |
888 |
买入 |
| 09:32:45 |
46.55 |
53 |
941 |
买入 |
| 09:32:48 |
46.58 |
9 |
950 |
买入 |
| 09:32:51 |
46.55 |
30 |
980 |
卖出 |
| 09:32:54 |
46.53 |
2 |
982 |
卖出 |
| 09:32:57 |
46.53 |
6 |
988 |
卖出 |
| 09:33:00 |
46.53 |
19 |
1007 |
卖出 |
| 09:33:03 |
46.51 |
9 |
1016 |
卖出 |
| 09:33:06 |
46.54 |
6 |
1022 |
买入 |
| 09:33:12 |
46.53 |
1 |
1023 |
卖出 |
| 09:33:15 |
46.6 |
3 |
1026 |
买入 |
| 09:33:18 |
46.53 |
21 |
1047 |
卖出 |
| 09:33:21 |
46.6 |
8 |
1055 |
买入 |
| 09:33:24 |
46.5 |
40 |
1095 |
卖出 |
| 09:33:27 |
46.6 |
46 |
1141 |
买入 |
| 09:33:30 |
46.62 |
6 |
1147 |
买入 |
| 09:33:33 |
46.62 |
17 |
1164 |
买入 |
| 09:33:36 |
46.62 |
5 |
1169 |
买入 |
| 09:33:39 |
46.61 |
33 |
1202 |
卖出 |
| 09:33:42 |
46.65 |
66 |
1268 |
买入 |
| 09:33:48 |
46.64 |
14 |
1282 |
卖出 |
| 09:33:51 |
46.6 |
58 |
1340 |
卖出 |
| 09:33:54 |
46.59 |
5 |
1345 |
卖出 |
| 09:33:57 |
46.68 |
2 |
1347 |
买入 |
| 09:34:00 |
46.58 |
1 |
1348 |
卖出 |
| 09:34:03 |
46.69 |
1 |
1349 |
买入 |
| 09:34:06 |
46.68 |
1 |
1350 |
卖出 |
| 09:34:12 |
46.69 |
7 |
1357 |
卖出 |
| 09:34:15 |
46.69 |
14 |
1371 |
买入 |
| 09:34:18 |
46.73 |
3 |
1374 |
买入 |
| 09:34:21 |
46.75 |
6 |
1380 |
买入 |
| 09:34:24 |
46.75 |
10 |
1390 |
买入 |
| 09:34:27 |
46.75 |
2 |
1392 |
买入 |
| 09:34:30 |
46.75 |
2 |
1394 |
买入 |
| 09:34:33 |
46.75 |
4 |
1398 |
买入 |
| 09:34:36 |
46.75 |
15 |
1413 |
买入 |
| 09:34:42 |
46.74 |
12 |
1425 |
卖出 |
| 09:34:45 |
46.74 |
15 |
1440 |
买入 |
| 09:34:48 |
46.73 |
18 |
1458 |
卖出 |
| 09:34:51 |
46.71 |
41 |
1499 |
卖出 |
| 09:34:54 |
46.73 |
2 |
1501 |
买入 |
| 09:34:57 |
46.69 |
2 |
1503 |
卖出 |
| 09:35:00 |
46.69 |
20 |
1523 |
卖出 |
| 09:35:03 |
46.68 |
4 |
1527 |
卖出 |
| 09:35:06 |
46.65 |
11 |
1538 |
卖出 |
| 09:35:09 |
46.66 |
29 |
1567 |
买入 |
| 09:35:12 |
46.69 |
41 |
1608 |
买入 |
| 09:35:15 |
46.73 |
24 |
1632 |
买入 |
| 09:35:18 |
46.69 |
15 |
1647 |
卖出 |
| 09:35:21 |
46.69 |
1 |
1648 |
买入 |
| 09:35:24 |
46.69 |
1 |
1649 |
买入 |
| 09:35:33 |
46.63 |
18 |
1667 |
卖出 |
| 09:35:36 |
46.63 |
29 |
1696 |
卖出 |
| 09:35:39 |
46.64 |
16 |
1712 |
买入 |
| 09:35:42 |
46.64 |
13 |
1725 |
买入 |
| 09:35:45 |
46.58 |
62 |
1787 |
卖出 |
| 09:35:48 |
46.58 |
3 |
1790 |
卖出 |
| 09:35:51 |
46.58 |
15 |
1805 |
卖出 |
| 09:35:54 |
46.58 |
7 |
1812 |
卖出 |
| 09:35:57 |
46.55 |
16 |
1828 |
卖出 |
| 09:36:00 |
46.53 |
6 |
1834 |
卖出 |
| 09:36:03 |
46.5 |
6 |
1840 |
卖出 |
| 09:36:09 |
46.5 |
2 |
1842 |
买入 |
| 09:36:12 |
46.52 |
1 |
1843 |
卖出 |
| 09:36:15 |
46.58 |
35 |
1878 |
买入 |
| 09:36:18 |
46.54 |
9 |
1887 |
卖出 |
| 09:36:21 |
46.62 |
9 |
1896 |
买入 |
| 09:36:24 |
46.41 |
75 |
1971 |
卖出 |
| 09:36:27 |
46.6 |
1 |
1972 |
买入 |
| 09:36:30 |
46.56 |
1 |
1973 |
卖出 |
| 09:36:33 |
46.56 |
4 |
1977 |
卖出 |
| 09:36:39 |
46.53 |
5 |
1982 |
卖出 |
| 09:36:42 |
46.56 |
3 |
1985 |
买入 |
| 09:36:48 |
46.53 |
2 |
1987 |
卖出 |
| 09:36:51 |
46.53 |
5 |
1992 |
买入 |
| 09:36:54 |
46.53 |
5 |
1997 |
买入 |
| 09:37:00 |
46.47 |
26 |
2023 |
卖出 |
| 09:37:03 |
46.47 |
4 |
2027 |
卖出 |
| 09:37:06 |
46.55 |
22 |
2049 |
买入 |
| 09:37:12 |
46.46 |
14 |
2063 |
卖出 |
| 09:37:15 |
46.46 |
4 |
2067 |
卖出 |
| 09:37:18 |
46.49 |
50 |
2117 |
买入 |
| 09:37:21 |
46.44 |
24 |
2141 |
卖出 |
| 09:37:24 |
46.44 |
4 |
2145 |
卖出 |
| 09:37:30 |
46.5 |
4 |
2149 |
买入 |
| 09:37:39 |
46.45 |
118 |
2267 |
卖出 |
| 09:37:42 |
46.44 |
27 |
2294 |
卖出 |
| 09:37:45 |
46.55 |
49 |
2343 |
买入 |
| 09:37:48 |
46.41 |
66 |
2409 |
卖出 |
| 09:37:51 |
46.44 |
21 |
2430 |
卖出 |
| 09:37:57 |
46.55 |
1 |
2431 |
买入 |
| 09:38:00 |
46.63 |
5 |
2436 |
买入 |
| 09:38:06 |
46.55 |
6 |
2442 |
卖出 |
| 09:38:09 |
46.64 |
7 |
2449 |
买入 |
| 09:38:12 |
46.57 |
3 |
2452 |
卖出 |
| 09:38:18 |
46.68 |
13 |
2465 |
买入 |
| 09:38:21 |
46.8 |
148 |
2613 |
买入 |
| 09:38:27 |
46.69 |
5 |
2618 |
卖出 |
| 09:38:30 |
46.8 |
12 |
2630 |
买入 |
| 09:38:33 |
46.8 |
21 |
2651 |
买入 |
| 09:38:36 |
46.68 |
17 |
2668 |
卖出 |
| 09:38:42 |
46.83 |
8 |
2676 |
买入 |
| 09:38:48 |
46.72 |
3 |
2679 |
卖出 |
| 09:38:57 |
46.85 |
3 |
2682 |
买入 |
| 09:39:03 |
46.86 |
8 |
2690 |
买入 |
| 09:39:06 |
46.86 |
8 |
2698 |
买入 |
| 09:39:09 |
46.86 |
3 |
2701 |
买入 |
| 09:39:12 |
46.8 |
5 |
2706 |
卖出 |
| 09:39:15 |
46.78 |
9 |
2715 |
卖出 |
| 09:39:18 |
46.8 |
1 |
2716 |
买入 |
| 09:39:21 |
46.8 |
1 |
2717 |
买入 |
| 09:39:24 |
46.71 |
47 |
2764 |
卖出 |
| 09:39:27 |
46.68 |
32 |
2796 |
卖出 |
| 09:39:30 |
46.58 |
7 |
2803 |
卖出 |
| 09:39:36 |
46.6 |
17 |
2820 |
买入 |
| 09:39:39 |
46.76 |
42 |
2862 |
买入 |
| 09:39:45 |
46.84 |
10 |
2872 |
买入 |
| 09:39:48 |
46.73 |
23 |
2895 |
卖出 |
| 09:39:51 |
46.71 |
11 |
2906 |
卖出 |
| 09:39:54 |
46.79 |
4 |
2910 |
买入 |
| 09:40:03 |
46.71 |
4 |
2914 |
卖出 |
| 09:40:06 |
46.78 |
11 |
2925 |
买入 |
| 09:40:09 |
46.78 |
13 |
2938 |
卖出 |
| 09:40:12 |
46.78 |
18 |
2956 |
买入 |
| 09:40:15 |
46.76 |
8 |
2964 |
卖出 |
| 09:40:18 |
46.76 |
4 |
2968 |
卖出 |
| 09:40:21 |
46.71 |
19 |
2987 |
卖出 |
| 09:40:27 |
46.71 |
3 |
2990 |
卖出 |
| 09:40:30 |
46.71 |
5 |
2995 |
卖出 |
| 09:40:45 |
46.78 |
64 |
3059 |
买入 |
| 09:40:48 |
46.78 |
14 |
3073 |
买入 |
| 09:40:54 |
46.76 |
11 |
3084 |
卖出 |
| 09:40:57 |
46.78 |
2 |
3086 |
买入 |
| 09:41:00 |
46.78 |
1 |
3087 |
买入 |
| 09:41:06 |
46.78 |
141 |
3228 |
买入 |
| 09:41:09 |
46.74 |
9 |
3237 |
卖出 |
| 09:41:18 |
46.77 |
2 |
3239 |
买入 |
| 09:41:27 |
46.79 |
115 |
3354 |
买入 |
| 09:41:30 |
46.8 |
3 |
3357 |
买入 |
| 09:41:33 |
46.84 |
53 |
3410 |
买入 |
| 09:41:36 |
46.84 |
22 |
3432 |
买入 |
| 09:41:39 |
46.84 |
6 |
3438 |
买入 |
| 09:41:45 |
46.85 |
12 |
3450 |
买入 |
| 09:41:48 |
46.85 |
2 |
3452 |
买入 |
| 09:41:54 |
46.86 |
2 |
3454 |
买入 |
| 09:41:57 |
46.85 |
10 |
3464 |
卖出 |
| 09:42:03 |
46.85 |
5 |
3469 |
卖出 |
| 09:42:06 |
46.84 |
26 |
3495 |
卖出 |
| 09:42:09 |
46.82 |
11 |
3506 |
卖出 |
| 09:42:12 |
46.82 |
4 |
3510 |
卖出 |
| 09:42:15 |
46.84 |
5 |
3515 |
买入 |
| 09:42:18 |
46.77 |
24 |
3539 |
卖出 |
| 09:42:21 |
46.8 |
1 |
3540 |
买入 |
| 09:42:27 |
46.74 |
1 |
3541 |
卖出 |
| 09:42:30 |
46.8 |
12 |
3553 |
买入 |
| 09:42:39 |
46.74 |
4 |
3557 |
卖出 |
| 09:42:45 |
46.8 |
6 |
3563 |
买入 |
| 09:42:54 |
46.79 |
1 |
3564 |
买入 |
| 09:42:57 |
46.79 |
5 |
3569 |
卖出 |
| 09:43:00 |
46.8 |
13 |
3582 |
买入 |
| 09:43:03 |
46.8 |
4 |
3586 |
买入 |
| 09:43:18 |
46.79 |
53 |
3639 |
买入 |
| 09:43:27 |
46.72 |
1 |
3640 |
卖出 |
| 09:43:30 |
46.76 |
1 |
3641 |
买入 |
| 09:43:33 |
46.78 |
27 |
3668 |
买入 |
| 09:43:42 |
46.79 |
3 |
3671 |
买入 |
| 09:43:45 |
46.74 |
1 |
3672 |
卖出 |
| 09:43:48 |
46.79 |
5 |
3677 |
买入 |
| 09:43:51 |
46.79 |
1 |
3678 |
买入 |
| 09:44:00 |
46.81 |
33 |
3711 |
买入 |
| 09:44:03 |
46.84 |
1 |
3712 |
买入 |
| 09:44:06 |
46.89 |
254 |
3966 |
买入 |
| 09:44:09 |
46.9 |
62 |
4028 |
买入 |
| 09:44:12 |
46.94 |
91 |
4119 |
买入 |
| 09:44:15 |
46.98 |
68 |
4187 |
买入 |
| 09:44:18 |
46.98 |
42 |
4229 |
买入 |
| 09:44:21 |
47.08 |
122 |
4351 |
买入 |
| 09:44:24 |
47.13 |
63 |
4414 |
买入 |
| 09:44:27 |
47.13 |
7 |
4421 |
买入 |
| 09:44:30 |
47.13 |
5 |
4426 |
买入 |
| 09:44:33 |
47.13 |
57 |
4483 |
买入 |
| 09:44:36 |
47.13 |
6 |
4489 |
买入 |
| 09:44:39 |
47.15 |
16 |
4505 |
买入 |
| 09:44:42 |
47.13 |
1 |
4506 |
卖出 |
| 09:44:45 |
47.15 |
8 |
4514 |
买入 |
| 09:44:48 |
47.15 |
2 |
4516 |
买入 |
| 09:44:51 |
47.19 |
10 |
4526 |
买入 |
| 09:44:54 |
47.19 |
2 |
4528 |
卖出 |
| 09:44:57 |
47.19 |
5 |
4533 |
卖出 |
| 09:45:00 |
47.2 |
18 |
4551 |
卖出 |
| 09:45:03 |
47.22 |
25 |
4576 |
买入 |
| 09:45:06 |
47.13 |
8 |
4584 |
卖出 |
| 09:45:09 |
47.13 |
16 |
4600 |
卖出 |
| 09:45:12 |
47.13 |
5 |
4605 |
卖出 |
| 09:45:15 |
47.08 |
47 |
4652 |
卖出 |
| 09:45:18 |
47.17 |
30 |
4682 |
买入 |
| 09:45:21 |
47.18 |
12 |
4694 |
买入 |
| 09:45:24 |
47.2 |
2 |
4696 |
买入 |
| 09:45:27 |
47.2 |
45 |
4741 |
买入 |
| 09:45:30 |
47.22 |
21 |
4762 |
买入 |
| 09:45:33 |
47.21 |
10 |
4772 |
卖出 |
| 09:45:36 |
47.36 |
72 |
4844 |
买入 |
| 09:45:39 |
47.21 |
41 |
4885 |
卖出 |
| 09:45:45 |
47.21 |
20 |
4905 |
卖出 |
| 09:45:48 |
47.21 |
10 |
4915 |
卖出 |
| 09:45:51 |
47.33 |
4 |
4919 |
买入 |
| 09:46:03 |
47.2 |
26 |
4945 |
卖出 |
| 09:46:06 |
47.17 |
27 |
4972 |
卖出 |
| 09:46:09 |
47.19 |
19 |
4991 |
买入 |
| 09:46:12 |
47.19 |
1 |
4992 |
卖出 |
| 09:46:15 |
47.19 |
12 |
5004 |
卖出 |
| 09:46:18 |
47.19 |
1 |
5005 |
卖出 |
| 09:46:21 |
47.17 |
17 |
5022 |
卖出 |
| 09:46:24 |
47.13 |
8 |
5030 |
卖出 |
| 09:46:30 |
47.13 |
17 |
5047 |
卖出 |
| 09:46:33 |
47.13 |
3 |
5050 |
卖出 |
| 09:46:39 |
47.1 |
27 |
5077 |
卖出 |
| 09:46:45 |
47.08 |
81 |
5158 |
卖出 |
| 09:46:48 |
47 |
1 |
5159 |
卖出 |
| 09:46:51 |
46.97 |
2 |
5161 |
卖出 |
| 09:46:57 |
46.95 |
1 |
5162 |
卖出 |
| 09:47:00 |
46.96 |
4 |
5166 |
买入 |
| 09:47:03 |
46.95 |
9 |
5175 |
卖出 |
| 09:47:06 |
46.95 |
10 |
5185 |
买入 |
| 09:47:09 |
46.94 |
9 |
5194 |
卖出 |
| 09:47:12 |
46.94 |
4 |
5198 |
买入 |
| 09:47:15 |
46.89 |
6 |
5204 |
卖出 |
| 09:47:27 |
46.94 |
1 |
5205 |
买入 |
| 09:47:30 |
46.8 |
11 |
5216 |
卖出 |
| 09:47:33 |
46.94 |
4 |
5220 |
买入 |
| 09:47:36 |
46.94 |
4 |
5224 |
买入 |
| 09:47:39 |
46.8 |
1 |
5225 |
卖出 |
| 09:47:51 |
46.87 |
8 |
5233 |
买入 |
| 09:47:57 |
46.87 |
9 |
5242 |
买入 |
| 09:48:00 |
46.87 |
1 |
5243 |
买入 |
| 09:48:09 |
46.87 |
4 |
5247 |
卖出 |