隆盛科技[300680]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.41 |
5 |
5 |
集合竞价 |
| 09:15:12 |
18.66 |
11 |
11 |
集合竞价 |
| 09:19:42 |
18.66 |
17 |
17 |
集合竞价 |
| 09:21:06 |
18.66 |
17 |
17 |
集合竞价 |
| 09:22:54 |
18.58 |
19 |
19 |
集合竞价 |
| 09:23:30 |
18.41 |
29 |
29 |
集合竞价 |
| 09:24:06 |
18.4 |
61 |
61 |
集合竞价 |
| 09:24:24 |
18.41 |
61 |
61 |
集合竞价 |
| 09:24:42 |
18.4 |
62 |
62 |
集合竞价 |
| 09:24:51 |
18.41 |
62 |
62 |
集合竞价 |
| 09:25:00 |
18.41 |
63 |
63 |
集合竞价 |
| 09:25:03 |
18.41 |
63 |
126 |
卖出 |
| 09:30:03 |
18.75 |
153 |
279 |
买入 |
| 09:30:06 |
18.66 |
155 |
434 |
卖出 |
| 09:30:09 |
18.7 |
21 |
455 |
买入 |
| 09:30:12 |
18.65 |
48 |
503 |
卖出 |
| 09:30:15 |
18.68 |
13 |
516 |
买入 |
| 09:30:18 |
18.73 |
17 |
533 |
买入 |
| 09:30:21 |
18.73 |
12 |
545 |
卖出 |
| 09:30:24 |
18.68 |
33 |
578 |
卖出 |
| 09:30:27 |
18.75 |
4 |
582 |
买入 |
| 09:30:30 |
18.68 |
3 |
585 |
卖出 |
| 09:30:33 |
18.68 |
34 |
619 |
卖出 |
| 09:30:36 |
18.67 |
27 |
646 |
卖出 |
| 09:30:39 |
18.68 |
41 |
687 |
买入 |
| 09:30:42 |
18.68 |
17 |
704 |
买入 |
| 09:30:45 |
18.64 |
28 |
732 |
卖出 |
| 09:30:48 |
18.63 |
15 |
747 |
卖出 |
| 09:30:51 |
18.68 |
123 |
870 |
买入 |
| 09:30:54 |
18.68 |
25 |
895 |
卖出 |
| 09:30:57 |
18.68 |
9 |
904 |
卖出 |
| 09:31:00 |
18.68 |
12 |
916 |
卖出 |
| 09:31:03 |
18.68 |
31 |
947 |
卖出 |
| 09:31:06 |
18.68 |
74 |
1021 |
卖出 |
| 09:31:09 |
18.68 |
16 |
1037 |
卖出 |
| 09:31:12 |
18.68 |
21 |
1058 |
卖出 |
| 09:31:15 |
18.66 |
4 |
1062 |
买入 |
| 09:31:18 |
18.67 |
19 |
1081 |
买入 |
| 09:31:21 |
18.66 |
13 |
1094 |
买入 |
| 09:31:27 |
18.65 |
5 |
1099 |
买入 |
| 09:31:30 |
18.66 |
61 |
1160 |
买入 |
| 09:31:33 |
18.63 |
24 |
1184 |
买入 |
| 09:31:36 |
18.61 |
6 |
1190 |
卖出 |
| 09:31:39 |
18.62 |
12 |
1202 |
买入 |
| 09:31:42 |
18.65 |
24 |
1226 |
卖出 |
| 09:31:45 |
18.65 |
9 |
1235 |
卖出 |
| 09:31:48 |
18.65 |
5 |
1240 |
卖出 |
| 09:31:51 |
18.66 |
30 |
1270 |
买入 |
| 09:31:54 |
18.65 |
4 |
1274 |
买入 |
| 09:31:57 |
18.66 |
91 |
1365 |
买入 |
| 09:32:00 |
18.67 |
5 |
1370 |
买入 |
| 09:32:03 |
18.67 |
2 |
1372 |
买入 |
| 09:32:06 |
18.65 |
12 |
1384 |
卖出 |
| 09:32:09 |
18.65 |
23 |
1407 |
卖出 |
| 09:32:12 |
18.66 |
4 |
1411 |
买入 |
| 09:32:18 |
18.65 |
15 |
1426 |
卖出 |
| 09:32:24 |
18.65 |
15 |
1441 |
卖出 |
| 09:32:30 |
18.67 |
37 |
1478 |
买入 |
| 09:32:33 |
18.65 |
12 |
1490 |
卖出 |
| 09:32:36 |
18.65 |
4 |
1494 |
卖出 |
| 09:32:39 |
18.65 |
56 |
1550 |
卖出 |
| 09:32:42 |
18.66 |
10 |
1560 |
买入 |
| 09:32:45 |
18.65 |
7 |
1567 |
卖出 |
| 09:32:48 |
18.65 |
6 |
1573 |
卖出 |
| 09:32:51 |
18.65 |
1 |
1574 |
卖出 |
| 09:33:00 |
18.65 |
3 |
1577 |
买入 |
| 09:33:03 |
18.58 |
2 |
1579 |
卖出 |
| 09:33:06 |
18.57 |
8 |
1587 |
卖出 |
| 09:33:09 |
18.58 |
2 |
1589 |
卖出 |
| 09:33:12 |
18.57 |
23 |
1612 |
卖出 |
| 09:33:18 |
18.63 |
6 |
1618 |
买入 |
| 09:33:21 |
18.59 |
6 |
1624 |
卖出 |
| 09:33:27 |
18.65 |
13 |
1637 |
买入 |
| 09:33:30 |
18.65 |
1 |
1638 |
买入 |
| 09:33:33 |
18.62 |
12 |
1650 |
卖出 |
| 09:33:39 |
18.62 |
5 |
1655 |
卖出 |
| 09:33:42 |
18.65 |
1 |
1656 |
买入 |
| 09:33:57 |
18.64 |
8 |
1664 |
买入 |
| 09:34:00 |
18.62 |
7 |
1671 |
卖出 |
| 09:34:03 |
18.63 |
12 |
1683 |
买入 |
| 09:34:06 |
18.63 |
11 |
1694 |
卖出 |
| 09:34:09 |
18.61 |
57 |
1751 |
卖出 |
| 09:34:12 |
18.6 |
6 |
1757 |
卖出 |
| 09:34:15 |
18.62 |
15 |
1772 |
买入 |
| 09:34:21 |
18.59 |
20 |
1792 |
卖出 |
| 09:34:24 |
18.58 |
13 |
1805 |
卖出 |
| 09:34:30 |
18.54 |
9 |
1814 |
卖出 |
| 09:34:36 |
18.53 |
5 |
1819 |
卖出 |
| 09:34:42 |
18.54 |
2 |
1821 |
买入 |
| 09:34:45 |
18.54 |
2 |
1823 |
买入 |
| 09:34:51 |
18.58 |
8 |
1831 |
买入 |
| 09:34:57 |
18.53 |
5 |
1836 |
卖出 |
| 09:35:00 |
18.53 |
7 |
1843 |
卖出 |
| 09:35:09 |
18.57 |
56 |
1899 |
买入 |
| 09:35:12 |
18.57 |
56 |
1955 |
买入 |
| 09:35:15 |
18.57 |
4 |
1959 |
买入 |
| 09:35:18 |
18.55 |
7 |
1966 |
卖出 |
| 09:35:21 |
18.53 |
25 |
1991 |
买入 |
| 09:35:24 |
18.53 |
2 |
1993 |
买入 |
| 09:35:27 |
18.5 |
1 |
1994 |
卖出 |
| 09:35:30 |
18.53 |
4 |
1998 |
买入 |
| 09:35:33 |
18.53 |
4 |
2002 |
买入 |
| 09:35:36 |
18.5 |
17 |
2019 |
卖出 |
| 09:35:42 |
18.5 |
4 |
2023 |
买入 |
| 09:35:45 |
18.5 |
9 |
2032 |
买入 |
| 09:35:54 |
18.53 |
4 |
2036 |
买入 |
| 09:35:57 |
18.53 |
11 |
2047 |
买入 |
| 09:36:00 |
18.53 |
42 |
2089 |
买入 |
| 09:36:03 |
18.53 |
8 |
2097 |
买入 |
| 09:36:06 |
18.57 |
4 |
2101 |
买入 |
| 09:36:09 |
18.57 |
14 |
2115 |
卖出 |
| 09:36:12 |
18.57 |
4 |
2119 |
卖出 |
| 09:36:15 |
18.59 |
2 |
2121 |
买入 |
| 09:36:18 |
18.59 |
3 |
2124 |
买入 |
| 09:36:21 |
18.59 |
4 |
2128 |
买入 |
| 09:36:24 |
18.59 |
20 |
2148 |
买入 |
| 09:36:48 |
18.59 |
1 |
2149 |
买入 |
| 09:36:51 |
18.58 |
58 |
2207 |
卖出 |
| 09:36:54 |
18.59 |
18 |
2225 |
买入 |
| 09:36:57 |
18.58 |
10 |
2235 |
卖出 |
| 09:37:00 |
18.62 |
4 |
2239 |
买入 |
| 09:37:06 |
18.62 |
3 |
2242 |
买入 |
| 09:37:09 |
18.62 |
6 |
2248 |
买入 |
| 09:37:12 |
18.62 |
14 |
2262 |
买入 |
| 09:37:15 |
18.62 |
11 |
2273 |
买入 |
| 09:37:18 |
18.62 |
14 |
2287 |
买入 |
| 09:37:21 |
18.62 |
12 |
2299 |
买入 |
| 09:37:30 |
18.62 |
4 |
2303 |
买入 |
| 09:37:33 |
18.62 |
10 |
2313 |
买入 |
| 09:37:36 |
18.62 |
20 |
2333 |
买入 |
| 09:37:39 |
18.62 |
10 |
2343 |
买入 |
| 09:37:42 |
18.62 |
33 |
2376 |
买入 |
| 09:37:45 |
18.62 |
1 |
2377 |
买入 |
| 09:37:48 |
18.62 |
6 |
2383 |
卖出 |
| 09:37:54 |
18.64 |
13 |
2396 |
买入 |
| 09:37:57 |
18.64 |
2 |
2398 |
卖出 |
| 09:38:00 |
18.65 |
108 |
2506 |
买入 |
| 09:38:06 |
18.68 |
7 |
2513 |
买入 |
| 09:38:09 |
18.68 |
29 |
2542 |
买入 |
| 09:38:12 |
18.68 |
11 |
2553 |
买入 |
| 09:38:15 |
18.7 |
3 |
2556 |
买入 |
| 09:38:18 |
18.7 |
5 |
2561 |
买入 |
| 09:38:21 |
18.7 |
1 |
2562 |
买入 |
| 09:38:24 |
18.71 |
32 |
2594 |
买入 |
| 09:38:27 |
18.7 |
4 |
2598 |
卖出 |
| 09:38:30 |
18.72 |
20 |
2618 |
买入 |
| 09:38:33 |
18.73 |
4 |
2622 |
买入 |
| 09:38:36 |
18.73 |
45 |
2667 |
买入 |
| 09:38:39 |
18.73 |
21 |
2688 |
买入 |
| 09:38:42 |
18.73 |
56 |
2744 |
买入 |
| 09:38:45 |
18.75 |
60 |
2804 |
买入 |
| 09:38:48 |
18.75 |
10 |
2814 |
买入 |
| 09:38:54 |
18.75 |
25 |
2839 |
卖出 |
| 09:39:06 |
18.8 |
43 |
2882 |
买入 |
| 09:39:09 |
18.8 |
60 |
2942 |
卖出 |
| 09:39:12 |
18.79 |
65 |
3007 |
卖出 |
| 09:39:15 |
18.82 |
52 |
3059 |
买入 |
| 09:39:18 |
18.79 |
2 |
3061 |
卖出 |
| 09:39:21 |
18.79 |
16 |
3077 |
卖出 |
| 09:39:24 |
18.79 |
2 |
3079 |
买入 |
| 09:39:27 |
18.79 |
33 |
3112 |
买入 |
| 09:39:30 |
18.78 |
15 |
3127 |
买入 |
| 09:39:36 |
18.75 |
2 |
3129 |
卖出 |
| 09:39:39 |
18.76 |
50 |
3179 |
买入 |
| 09:39:45 |
18.76 |
19 |
3198 |
买入 |
| 09:39:51 |
18.75 |
3 |
3201 |
卖出 |
| 09:39:57 |
18.73 |
58 |
3259 |
卖出 |
| 09:40:00 |
18.73 |
40 |
3299 |
卖出 |
| 09:40:09 |
18.73 |
37 |
3336 |
卖出 |
| 09:40:12 |
18.7 |
15 |
3351 |
卖出 |
| 09:40:15 |
18.7 |
2 |
3353 |
卖出 |
| 09:40:21 |
18.7 |
1 |
3354 |
卖出 |
| 09:40:27 |
18.73 |
17 |
3371 |
买入 |
| 09:40:33 |
18.73 |
1 |
3372 |
买入 |
| 09:40:48 |
18.71 |
18 |
3390 |
卖出 |
| 09:40:57 |
18.68 |
51 |
3441 |
卖出 |
| 09:41:00 |
18.68 |
10 |
3451 |
卖出 |
| 09:41:06 |
18.67 |
6 |
3457 |
卖出 |
| 09:41:09 |
18.67 |
27 |
3484 |
卖出 |
| 09:41:12 |
18.67 |
10 |
3494 |
卖出 |
| 09:41:15 |
18.67 |
1 |
3495 |
卖出 |
| 09:41:27 |
18.67 |
2 |
3497 |
买入 |
| 09:41:33 |
18.67 |
27 |
3524 |
卖出 |
| 09:41:36 |
18.67 |
1 |
3525 |
买入 |
| 09:41:42 |
18.67 |
2 |
3527 |
买入 |
| 09:41:57 |
18.67 |
33 |
3560 |
买入 |
| 09:42:36 |
18.67 |
2 |
3562 |
买入 |
| 09:42:48 |
18.67 |
3 |
3565 |
买入 |
| 09:42:54 |
18.67 |
4 |
3569 |
卖出 |
| 09:42:57 |
18.7 |
1 |
3570 |
买入 |
| 09:43:03 |
18.67 |
10 |
3580 |
卖出 |
| 09:43:15 |
18.67 |
12 |
3592 |
卖出 |
| 09:43:21 |
18.65 |
7 |
3599 |
卖出 |
| 09:43:24 |
18.64 |
5 |
3604 |
卖出 |
| 09:43:27 |
18.66 |
25 |
3629 |
买入 |
| 09:43:45 |
18.66 |
11 |
3640 |
买入 |
| 09:43:57 |
18.66 |
24 |
3664 |
卖出 |
| 09:44:09 |
18.66 |
5 |
3669 |
买入 |
| 09:44:12 |
18.67 |
24 |
3693 |
买入 |
| 09:44:15 |
18.67 |
7 |
3700 |
买入 |
| 09:44:18 |
18.67 |
5 |
3705 |
买入 |
| 09:44:21 |
18.67 |
1 |
3706 |
卖出 |
| 09:45:03 |
18.7 |
3 |
3709 |
买入 |
| 09:45:06 |
18.7 |
9 |
3718 |
买入 |
| 09:45:15 |
18.7 |
25 |
3743 |
买入 |
| 09:45:18 |
18.7 |
2 |
3745 |
买入 |
| 09:45:30 |
18.69 |
7 |
3752 |
买入 |
| 09:45:36 |
18.7 |
3 |
3755 |
买入 |
| 09:45:39 |
18.7 |
1 |
3756 |
买入 |
| 09:45:42 |
18.71 |
12 |
3768 |
买入 |
| 09:45:45 |
18.72 |
4 |
3772 |
买入 |
| 09:45:48 |
18.72 |
16 |
3788 |
买入 |
| 09:45:51 |
18.72 |
30 |
3818 |
买入 |
| 09:45:57 |
18.74 |
4 |
3822 |
买入 |
| 09:46:00 |
18.74 |
23 |
3845 |
买入 |
| 09:46:03 |
18.75 |
10 |
3855 |
买入 |
| 09:46:09 |
18.77 |
4 |
3859 |
买入 |
| 09:46:12 |
18.77 |
26 |
3885 |
买入 |
| 09:46:18 |
18.78 |
2 |
3887 |
买入 |
| 09:46:21 |
18.78 |
3 |
3890 |
买入 |
| 09:46:27 |
18.78 |
3 |
3893 |
卖出 |
| 09:46:33 |
18.78 |
2 |
3895 |
卖出 |
| 09:46:39 |
18.78 |
11 |
3906 |
卖出 |
| 09:46:42 |
18.78 |
2 |
3908 |
买入 |
| 09:46:48 |
18.79 |
7 |
3915 |
买入 |
| 09:46:54 |
18.78 |
3 |
3918 |
卖出 |
| 09:47:06 |
18.79 |
19 |
3937 |
买入 |
| 09:47:09 |
18.79 |
3 |
3940 |
卖出 |
| 09:47:18 |
18.8 |
5 |
3945 |
买入 |
| 09:47:24 |
18.79 |
27 |
3972 |
卖出 |
| 09:47:30 |
18.78 |
47 |
4019 |
卖出 |
| 09:47:33 |
18.78 |
13 |
4032 |
卖出 |
| 09:47:36 |
18.77 |
24 |
4056 |
卖出 |
| 09:47:39 |
18.77 |
2 |
4058 |
卖出 |
| 09:47:51 |
18.77 |
5 |
4063 |
买入 |
| 09:48:06 |
18.77 |
48 |
4111 |
卖出 |
| 09:48:15 |
18.74 |
9 |
4120 |
卖出 |
| 09:48:39 |
18.74 |
27 |
4147 |
卖出 |
| 09:48:51 |
18.74 |
4 |
4151 |
卖出 |
| 09:49:06 |
18.72 |
20 |
4171 |
卖出 |
| 09:49:12 |
18.71 |
6 |
4177 |
卖出 |
| 09:49:18 |
18.72 |
2 |
4179 |
卖出 |
| 09:49:21 |
18.72 |
11 |
4190 |
卖出 |
| 09:50:03 |
18.72 |
2 |
4192 |
卖出 |
| 09:50:12 |
18.72 |
1 |
4193 |
卖出 |
| 09:50:42 |
18.72 |
1 |
4194 |
卖出 |
| 09:50:54 |
18.74 |
9 |
4203 |
买入 |
| 09:50:57 |
18.74 |
6 |
4209 |
买入 |
| 09:51:00 |
18.74 |
7 |
4216 |
买入 |
| 09:51:06 |
18.76 |
2 |
4218 |
买入 |
| 09:51:42 |
18.77 |
23 |
4241 |
买入 |
| 09:51:51 |
18.76 |
3 |
4244 |
卖出 |
| 09:52:03 |
18.76 |
7 |
4251 |
卖出 |
| 09:52:15 |
18.75 |
12 |
4263 |
卖出 |
| 09:52:21 |
18.76 |
10 |
4273 |
买入 |
| 09:52:30 |
18.76 |
2 |
4275 |
买入 |
| 09:52:33 |
18.77 |
4 |
4279 |
买入 |
| 09:52:39 |
18.78 |
2 |
4281 |
买入 |
| 09:52:42 |
18.78 |
2 |
4283 |
买入 |
| 09:52:51 |
18.78 |
39 |
4322 |
买入 |
| 09:52:57 |
18.79 |
3 |
4325 |
买入 |
| 09:53:03 |
18.8 |
1 |
4326 |
买入 |
| 09:53:09 |
18.79 |
12 |
4338 |
卖出 |
| 09:53:15 |
18.79 |
1 |
4339 |
卖出 |
| 09:53:18 |
18.79 |
9 |
4348 |
卖出 |
| 09:53:21 |
18.79 |
3 |
4351 |
卖出 |
| 09:53:24 |
18.79 |
3 |
4354 |
卖出 |
| 09:53:27 |
18.79 |
6 |
4360 |
卖出 |
| 09:54:06 |
18.78 |
25 |
4385 |
卖出 |
| 09:54:09 |
18.77 |
1 |
4386 |
卖出 |
| 09:54:15 |
18.78 |
7 |
4393 |
买入 |
| 09:54:18 |
18.78 |
10 |
4403 |
卖出 |
| 09:54:21 |
18.78 |
13 |
4416 |
卖出 |
| 09:54:33 |
18.76 |
1 |
4417 |
卖出 |
| 09:54:45 |
18.76 |
2 |
4419 |
卖出 |
| 09:55:00 |
18.76 |
50 |
4469 |
卖出 |
| 09:55:03 |
18.75 |
6 |
4475 |
卖出 |
| 09:55:06 |
18.75 |
2 |
4477 |
卖出 |
| 09:55:15 |
18.75 |
8 |
4485 |
卖出 |
| 09:55:33 |
18.75 |
9 |
4494 |
卖出 |
| 09:55:36 |
18.75 |
3 |
4497 |
卖出 |
| 09:56:00 |
18.74 |
4 |
4501 |
卖出 |
| 09:56:12 |
18.75 |
2 |
4503 |
买入 |
| 09:56:15 |
18.75 |
2 |
4505 |
卖出 |
| 09:56:18 |
18.77 |
2 |
4507 |
买入 |
| 09:57:27 |
18.78 |
10 |
4517 |
买入 |
| 09:57:30 |
18.77 |
2 |
4519 |
卖出 |
| 09:57:45 |
18.78 |
10 |
4529 |
买入 |
| 09:57:48 |
18.77 |
12 |
4541 |
卖出 |
| 09:57:54 |
18.77 |
15 |
4556 |
买入 |
| 09:57:57 |
18.77 |
6 |
4562 |
买入 |
| 09:58:30 |
18.78 |
2 |
4564 |
卖出 |
| 09:58:33 |
18.78 |
15 |
4579 |
卖出 |
| 09:58:57 |
18.78 |
7 |
4586 |
买入 |
| 09:59:03 |
18.77 |
21 |
4607 |
卖出 |
| 09:59:06 |
18.77 |
26 |
4633 |
卖出 |
| 09:59:15 |
18.77 |
1 |
4634 |
买入 |
| 09:59:18 |
18.75 |
5 |
4639 |
卖出 |
| 09:59:21 |
18.75 |
6 |
4645 |
买入 |
| 09:59:45 |
18.75 |
4 |
4649 |
卖出 |