爱乐达[300696]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
42 |
12 |
12 |
集合竞价 |
| 09:15:30 |
42 |
12 |
12 |
集合竞价 |
| 09:16:06 |
42 |
12 |
12 |
集合竞价 |
| 09:16:24 |
42.08 |
12 |
12 |
集合竞价 |
| 09:17:00 |
43 |
12 |
12 |
集合竞价 |
| 09:17:54 |
43 |
12 |
12 |
集合竞价 |
| 09:18:30 |
43 |
12 |
12 |
集合竞价 |
| 09:19:33 |
43 |
15 |
15 |
集合竞价 |
| 09:20:00 |
43 |
15 |
15 |
集合竞价 |
| 09:20:39 |
43 |
15 |
15 |
集合竞价 |
| 09:20:48 |
43 |
15 |
15 |
集合竞价 |
| 09:20:57 |
43 |
16 |
16 |
集合竞价 |
| 09:23:30 |
43.01 |
16 |
16 |
集合竞价 |
| 09:23:39 |
43 |
21 |
21 |
集合竞价 |
| 09:23:48 |
43 |
21 |
21 |
集合竞价 |
| 09:24:06 |
43 |
21 |
21 |
集合竞价 |
| 09:24:15 |
43.01 |
21 |
21 |
集合竞价 |
| 09:24:24 |
43 |
36 |
36 |
集合竞价 |
| 09:24:33 |
43 |
36 |
36 |
集合竞价 |
| 09:24:42 |
43.1 |
36 |
36 |
集合竞价 |
| 09:24:51 |
43.1 |
36 |
36 |
集合竞价 |
| 09:25:00 |
43.96 |
41 |
41 |
集合竞价 |
| 09:25:03 |
43.96 |
63 |
104 |
卖出 |
| 09:30:03 |
44.96 |
53 |
157 |
买入 |
| 09:30:06 |
44.96 |
106 |
263 |
卖出 |
| 09:30:09 |
44.96 |
150 |
413 |
卖出 |
| 09:30:12 |
43.9 |
84 |
497 |
卖出 |
| 09:30:15 |
43.96 |
41 |
538 |
买入 |
| 09:30:18 |
44.29 |
69 |
607 |
买入 |
| 09:30:21 |
44.29 |
44 |
651 |
买入 |
| 09:30:24 |
44.02 |
39 |
690 |
卖出 |
| 09:30:27 |
44.03 |
12 |
702 |
卖出 |
| 09:30:30 |
44.29 |
39 |
741 |
买入 |
| 09:30:33 |
44.05 |
18 |
759 |
卖出 |
| 09:30:36 |
44.05 |
22 |
781 |
卖出 |
| 09:30:39 |
44.05 |
35 |
816 |
卖出 |
| 09:30:42 |
44.02 |
21 |
837 |
卖出 |
| 09:30:45 |
43.99 |
34 |
871 |
卖出 |
| 09:30:48 |
43.92 |
6 |
877 |
卖出 |
| 09:30:51 |
44.01 |
36 |
913 |
买入 |
| 09:30:54 |
44.05 |
16 |
929 |
买入 |
| 09:30:57 |
43.93 |
32 |
961 |
卖出 |
| 09:31:00 |
44.05 |
22 |
983 |
买入 |
| 09:31:03 |
44.14 |
23 |
1006 |
买入 |
| 09:31:06 |
44.14 |
34 |
1040 |
买入 |
| 09:31:09 |
44.14 |
33 |
1073 |
买入 |
| 09:31:12 |
44.18 |
29 |
1102 |
买入 |
| 09:31:15 |
44.28 |
9 |
1111 |
买入 |
| 09:31:18 |
44.42 |
7 |
1118 |
买入 |
| 09:31:21 |
44.13 |
56 |
1174 |
卖出 |
| 09:31:24 |
44.2 |
3 |
1177 |
买入 |
| 09:31:30 |
44.29 |
18 |
1195 |
买入 |
| 09:31:33 |
44.15 |
2 |
1197 |
卖出 |
| 09:31:36 |
44.16 |
2 |
1199 |
卖出 |
| 09:31:39 |
44.16 |
1 |
1200 |
卖出 |
| 09:31:42 |
44.2 |
5 |
1205 |
卖出 |
| 09:31:45 |
44.16 |
14 |
1219 |
卖出 |
| 09:31:48 |
44.15 |
10 |
1229 |
卖出 |
| 09:31:51 |
44.25 |
3 |
1232 |
买入 |
| 09:32:03 |
44.38 |
1 |
1233 |
买入 |
| 09:32:09 |
44.38 |
17 |
1250 |
买入 |
| 09:32:12 |
44.36 |
2 |
1252 |
卖出 |
| 09:32:15 |
44.38 |
9 |
1261 |
买入 |
| 09:32:18 |
44.38 |
21 |
1282 |
买入 |
| 09:32:21 |
44.37 |
3 |
1285 |
卖出 |
| 09:32:24 |
44.48 |
62 |
1347 |
买入 |
| 09:32:27 |
44.48 |
14 |
1361 |
买入 |
| 09:32:30 |
44.49 |
8 |
1369 |
卖出 |
| 09:32:33 |
44.54 |
9 |
1378 |
买入 |
| 09:32:36 |
44.58 |
30 |
1408 |
买入 |
| 09:32:39 |
44.51 |
4 |
1412 |
卖出 |
| 09:32:42 |
44.52 |
11 |
1423 |
卖出 |
| 09:32:45 |
44.54 |
5 |
1428 |
买入 |
| 09:32:48 |
44.58 |
2 |
1430 |
买入 |
| 09:32:51 |
44.55 |
3 |
1433 |
卖出 |
| 09:32:54 |
44.59 |
58 |
1491 |
买入 |
| 09:33:00 |
44.59 |
11 |
1502 |
卖出 |
| 09:33:03 |
44.59 |
43 |
1545 |
卖出 |
| 09:33:09 |
44.64 |
85 |
1630 |
买入 |
| 09:33:12 |
44.65 |
60 |
1690 |
买入 |
| 09:33:15 |
44.8 |
5 |
1695 |
买入 |
| 09:33:21 |
44.84 |
5 |
1700 |
买入 |
| 09:33:24 |
44.67 |
1 |
1701 |
卖出 |
| 09:33:33 |
44.84 |
10 |
1711 |
买入 |
| 09:33:36 |
44.71 |
5 |
1716 |
卖出 |
| 09:33:39 |
44.69 |
3 |
1719 |
卖出 |
| 09:33:42 |
44.69 |
1 |
1720 |
卖出 |
| 09:33:45 |
44.8 |
13 |
1733 |
买入 |
| 09:33:48 |
44.69 |
29 |
1762 |
卖出 |
| 09:33:51 |
44.67 |
12 |
1774 |
卖出 |
| 09:33:54 |
44.69 |
3 |
1777 |
买入 |
| 09:33:57 |
44.69 |
2 |
1779 |
卖出 |
| 09:34:03 |
44.78 |
1 |
1780 |
买入 |
| 09:34:06 |
44.7 |
4 |
1784 |
卖出 |
| 09:34:09 |
44.79 |
3 |
1787 |
买入 |
| 09:34:12 |
44.78 |
35 |
1822 |
卖出 |
| 09:34:15 |
44.81 |
37 |
1859 |
买入 |
| 09:34:18 |
44.8 |
4 |
1863 |
卖出 |
| 09:34:21 |
44.8 |
1 |
1864 |
卖出 |
| 09:34:24 |
44.84 |
27 |
1891 |
买入 |
| 09:34:27 |
44.78 |
9 |
1900 |
卖出 |
| 09:34:30 |
44.78 |
7 |
1907 |
卖出 |
| 09:34:33 |
44.7 |
8 |
1915 |
卖出 |
| 09:34:36 |
44.7 |
44 |
1959 |
卖出 |
| 09:34:39 |
44.8 |
14 |
1973 |
买入 |
| 09:34:42 |
44.8 |
6 |
1979 |
卖出 |
| 09:34:45 |
44.7 |
11 |
1990 |
卖出 |
| 09:34:48 |
44.7 |
24 |
2014 |
买入 |
| 09:34:51 |
44.89 |
144 |
2158 |
买入 |
| 09:34:54 |
44.89 |
5 |
2163 |
买入 |
| 09:34:57 |
44.91 |
17 |
2180 |
买入 |
| 09:35:00 |
44.87 |
36 |
2216 |
卖出 |
| 09:35:03 |
44.92 |
2 |
2218 |
买入 |
| 09:35:06 |
44.92 |
17 |
2235 |
买入 |
| 09:35:09 |
44.94 |
93 |
2328 |
买入 |
| 09:35:12 |
44.87 |
27 |
2355 |
卖出 |
| 09:35:15 |
44.86 |
207 |
2562 |
卖出 |
| 09:35:18 |
44.77 |
2 |
2564 |
卖出 |
| 09:35:21 |
44.7 |
11 |
2575 |
卖出 |
| 09:35:24 |
44.7 |
4 |
2579 |
卖出 |
| 09:35:27 |
44.66 |
10 |
2589 |
买入 |
| 09:35:30 |
44.66 |
2 |
2591 |
买入 |
| 09:35:33 |
44.67 |
2 |
2593 |
买入 |
| 09:35:39 |
44.82 |
20 |
2613 |
买入 |
| 09:35:42 |
44.6 |
9 |
2622 |
卖出 |
| 09:35:45 |
44.81 |
2 |
2624 |
买入 |
| 09:35:48 |
44.72 |
5 |
2629 |
买入 |
| 09:35:51 |
44.72 |
2 |
2631 |
卖出 |
| 09:36:00 |
44.81 |
1 |
2632 |
买入 |
| 09:36:03 |
44.8 |
1 |
2633 |
买入 |
| 09:36:09 |
44.81 |
9 |
2642 |
买入 |
| 09:36:18 |
44.72 |
40 |
2682 |
买入 |
| 09:36:21 |
44.59 |
2 |
2684 |
卖出 |
| 09:36:27 |
44.59 |
1 |
2685 |
卖出 |
| 09:36:33 |
44.58 |
1 |
2686 |
卖出 |
| 09:36:36 |
44.5 |
33 |
2719 |
卖出 |
| 09:36:42 |
44.5 |
3 |
2722 |
卖出 |
| 09:36:45 |
44.5 |
6 |
2728 |
卖出 |
| 09:36:48 |
44.5 |
12 |
2740 |
卖出 |
| 09:36:51 |
44.39 |
17 |
2757 |
卖出 |
| 09:36:54 |
44.49 |
3 |
2760 |
买入 |
| 09:37:00 |
44.5 |
20 |
2780 |
买入 |
| 09:37:03 |
44.39 |
27 |
2807 |
卖出 |
| 09:37:06 |
44.44 |
11 |
2818 |
卖出 |
| 09:37:09 |
44.5 |
20 |
2838 |
买入 |
| 09:37:12 |
44.58 |
11 |
2849 |
买入 |
| 09:37:15 |
44.45 |
24 |
2873 |
卖出 |
| 09:37:18 |
44.53 |
5 |
2878 |
买入 |
| 09:37:24 |
44.5 |
8 |
2886 |
卖出 |
| 09:37:27 |
44.5 |
1 |
2887 |
卖出 |
| 09:37:30 |
44.59 |
5 |
2892 |
买入 |
| 09:37:33 |
44.72 |
6 |
2898 |
买入 |
| 09:37:36 |
44.62 |
1 |
2899 |
卖出 |
| 09:37:39 |
44.51 |
1 |
2900 |
卖出 |
| 09:37:42 |
44.72 |
11 |
2911 |
买入 |
| 09:37:45 |
44.72 |
9 |
2920 |
买入 |
| 09:37:48 |
44.77 |
2 |
2922 |
买入 |
| 09:37:54 |
44.77 |
17 |
2939 |
卖出 |
| 09:37:57 |
44.77 |
8 |
2947 |
买入 |
| 09:38:00 |
44.77 |
1 |
2948 |
卖出 |
| 09:38:03 |
44.77 |
6 |
2954 |
卖出 |
| 09:38:09 |
44.77 |
18 |
2972 |
买入 |
| 09:38:12 |
44.67 |
16 |
2988 |
卖出 |
| 09:38:15 |
44.68 |
2 |
2990 |
卖出 |
| 09:38:18 |
44.69 |
2 |
2992 |
买入 |
| 09:38:21 |
44.6 |
1 |
2993 |
卖出 |
| 09:38:33 |
44.6 |
3 |
2996 |
卖出 |
| 09:38:39 |
44.6 |
22 |
3018 |
卖出 |
| 09:38:45 |
44.59 |
3 |
3021 |
卖出 |
| 09:38:48 |
44.6 |
34 |
3055 |
买入 |
| 09:38:51 |
44.61 |
64 |
3119 |
买入 |
| 09:39:00 |
44.61 |
6 |
3125 |
卖出 |
| 09:39:06 |
44.74 |
1 |
3126 |
买入 |
| 09:39:15 |
44.61 |
4 |
3130 |
卖出 |
| 09:39:30 |
44.68 |
1 |
3131 |
买入 |
| 09:39:42 |
44.67 |
4 |
3135 |
买入 |
| 09:39:48 |
44.67 |
5 |
3140 |
买入 |
| 09:39:51 |
44.64 |
2 |
3142 |
卖出 |
| 09:40:00 |
44.66 |
6 |
3148 |
买入 |
| 09:40:06 |
44.66 |
10 |
3158 |
买入 |
| 09:40:12 |
44.62 |
11 |
3169 |
卖出 |
| 09:40:15 |
44.7 |
1 |
3170 |
买入 |
| 09:40:24 |
44.7 |
6 |
3176 |
买入 |
| 09:40:27 |
44.7 |
1 |
3177 |
买入 |
| 09:40:30 |
44.64 |
11 |
3188 |
卖出 |
| 09:40:33 |
44.64 |
3 |
3191 |
卖出 |
| 09:40:36 |
44.61 |
23 |
3214 |
卖出 |
| 09:40:39 |
44.63 |
11 |
3225 |
买入 |
| 09:40:48 |
44.53 |
6 |
3231 |
卖出 |
| 09:40:51 |
44.53 |
2 |
3233 |
卖出 |
| 09:40:54 |
44.61 |
7 |
3240 |
买入 |
| 09:40:57 |
44.64 |
9 |
3249 |
买入 |
| 09:41:00 |
44.62 |
12 |
3261 |
买入 |
| 09:41:03 |
44.53 |
3 |
3264 |
卖出 |
| 09:41:09 |
44.7 |
7 |
3271 |
买入 |
| 09:41:15 |
44.61 |
6 |
3277 |
卖出 |
| 09:41:18 |
44.5 |
1 |
3278 |
卖出 |
| 09:41:27 |
44.58 |
2 |
3280 |
买入 |
| 09:41:30 |
44.58 |
12 |
3292 |
买入 |
| 09:41:33 |
44.6 |
59 |
3351 |
买入 |
| 09:41:39 |
44.58 |
7 |
3358 |
卖出 |
| 09:41:48 |
44.66 |
6 |
3364 |
买入 |
| 09:41:51 |
44.55 |
50 |
3414 |
卖出 |
| 09:41:54 |
44.62 |
1 |
3415 |
买入 |
| 09:41:57 |
44.62 |
7 |
3422 |
买入 |
| 09:42:00 |
44.67 |
13 |
3435 |
买入 |
| 09:42:03 |
44.67 |
3 |
3438 |
卖出 |
| 09:42:06 |
44.65 |
11 |
3449 |
卖出 |
| 09:42:09 |
44.69 |
13 |
3462 |
买入 |
| 09:42:15 |
44.69 |
12 |
3474 |
买入 |
| 09:42:18 |
44.64 |
2 |
3476 |
卖出 |
| 09:42:21 |
44.74 |
17 |
3493 |
买入 |
| 09:42:27 |
44.74 |
2 |
3495 |
卖出 |
| 09:42:30 |
44.76 |
20 |
3515 |
买入 |
| 09:42:33 |
44.69 |
6 |
3521 |
卖出 |
| 09:42:36 |
44.76 |
17 |
3538 |
买入 |
| 09:42:42 |
44.74 |
6 |
3544 |
卖出 |
| 09:42:45 |
44.75 |
1 |
3545 |
买入 |
| 09:42:51 |
44.76 |
6 |
3551 |
买入 |
| 09:42:54 |
44.74 |
1 |
3552 |
卖出 |
| 09:42:57 |
44.74 |
5 |
3557 |
买入 |
| 09:43:00 |
44.76 |
13 |
3570 |
买入 |
| 09:43:03 |
44.8 |
13 |
3583 |
买入 |
| 09:43:24 |
44.81 |
17 |
3600 |
卖出 |
| 09:43:27 |
44.83 |
13 |
3613 |
买入 |
| 09:43:39 |
44.8 |
5 |
3618 |
卖出 |
| 09:43:51 |
44.83 |
2 |
3620 |
买入 |
| 09:44:03 |
44.83 |
7 |
3627 |
买入 |
| 09:44:06 |
44.86 |
6 |
3633 |
买入 |
| 09:44:09 |
44.83 |
6 |
3639 |
卖出 |
| 09:44:15 |
44.89 |
1 |
3640 |
买入 |
| 09:44:21 |
44.81 |
14 |
3654 |
卖出 |
| 09:44:27 |
44.89 |
5 |
3659 |
买入 |
| 09:44:33 |
44.8 |
11 |
3670 |
卖出 |
| 09:44:36 |
44.87 |
19 |
3689 |
卖出 |
| 09:44:39 |
44.91 |
30 |
3719 |
买入 |
| 09:44:45 |
44.8 |
19 |
3738 |
卖出 |
| 09:44:48 |
44.88 |
2 |
3740 |
买入 |
| 09:44:54 |
44.88 |
22 |
3762 |
买入 |
| 09:44:57 |
44.88 |
3 |
3765 |
买入 |
| 09:45:00 |
44.9 |
9 |
3774 |
买入 |
| 09:45:03 |
44.91 |
21 |
3795 |
买入 |
| 09:45:06 |
44.91 |
6 |
3801 |
卖出 |
| 09:45:09 |
44.91 |
7 |
3808 |
卖出 |
| 09:45:12 |
44.82 |
2 |
3810 |
卖出 |
| 09:45:15 |
44.78 |
10 |
3820 |
卖出 |
| 09:45:21 |
44.88 |
7 |
3827 |
买入 |
| 09:45:24 |
44.88 |
21 |
3848 |
买入 |
| 09:45:39 |
44.9 |
6 |
3854 |
买入 |
| 09:45:45 |
44.9 |
1 |
3855 |
买入 |
| 09:45:48 |
44.9 |
3 |
3858 |
买入 |
| 09:45:51 |
44.88 |
2 |
3860 |
卖出 |
| 09:45:54 |
44.88 |
2 |
3862 |
买入 |
| 09:46:06 |
44.8 |
10 |
3872 |
卖出 |
| 09:46:09 |
44.81 |
1 |
3873 |
买入 |
| 09:46:12 |
44.81 |
1 |
3874 |
卖出 |
| 09:46:30 |
44.8 |
8 |
3882 |
卖出 |
| 09:46:36 |
44.8 |
10 |
3892 |
卖出 |
| 09:46:39 |
44.8 |
6 |
3898 |
卖出 |
| 09:46:42 |
44.8 |
2 |
3900 |
卖出 |
| 09:46:51 |
44.81 |
2 |
3902 |
卖出 |
| 09:46:54 |
44.8 |
12 |
3914 |
卖出 |
| 09:46:57 |
44.75 |
1 |
3915 |
卖出 |
| 09:47:00 |
44.79 |
9 |
3924 |
买入 |
| 09:47:06 |
44.75 |
2 |
3926 |
买入 |
| 09:47:09 |
44.74 |
1 |
3927 |
卖出 |
| 09:47:12 |
44.75 |
18 |
3945 |
买入 |
| 09:47:15 |
44.74 |
11 |
3956 |
卖出 |
| 09:47:18 |
44.7 |
4 |
3960 |
卖出 |
| 09:47:21 |
44.75 |
34 |
3994 |
买入 |
| 09:47:24 |
44.7 |
6 |
4000 |
卖出 |
| 09:47:27 |
44.74 |
2 |
4002 |
买入 |
| 09:47:30 |
44.75 |
21 |
4023 |
买入 |
| 09:47:36 |
44.75 |
2 |
4025 |
买入 |
| 09:47:39 |
44.68 |
45 |
4070 |
卖出 |
| 09:47:42 |
44.75 |
4 |
4074 |
买入 |
| 09:47:45 |
44.77 |
8 |
4082 |
买入 |
| 09:47:48 |
44.75 |
2 |
4084 |
卖出 |
| 09:47:51 |
44.85 |
5 |
4089 |
买入 |
| 09:48:03 |
44.77 |
5 |
4094 |
卖出 |
| 09:48:12 |
44.76 |
10 |
4104 |
卖出 |
| 09:48:15 |
44.69 |
1 |
4105 |
卖出 |
| 09:48:21 |
44.79 |
8 |
4113 |
买入 |
| 09:48:24 |
44.82 |
22 |
4135 |
买入 |
| 09:48:27 |
44.7 |
1 |
4136 |
卖出 |
| 09:48:30 |
44.82 |
6 |
4142 |
买入 |
| 09:48:33 |
44.71 |
2 |
4144 |
卖出 |
| 09:48:36 |
44.74 |
1 |
4145 |
买入 |
| 09:48:42 |
44.79 |
4 |
4149 |
买入 |
| 09:49:03 |
44.7 |
8 |
4157 |
卖出 |
| 09:49:06 |
44.69 |
5 |
4162 |
卖出 |
| 09:49:15 |
44.7 |
7 |
4169 |
买入 |
| 09:49:21 |
44.64 |
2 |
4171 |
卖出 |
| 09:49:24 |
44.59 |
5 |
4176 |
卖出 |
| 09:49:27 |
44.59 |
5 |
4181 |
卖出 |
| 09:49:33 |
44.62 |
1 |
4182 |
买入 |
| 09:49:39 |
44.63 |
1 |
4183 |
买入 |
| 09:49:45 |
44.6 |
2 |
4185 |
卖出 |
| 09:49:48 |
44.63 |
2 |
4187 |
卖出 |
| 09:49:51 |
44.63 |
16 |
4203 |
卖出 |