乐歌股份[300729]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.01 |
112 |
112 |
集合竞价 |
| 09:15:12 |
15.01 |
112 |
112 |
集合竞价 |
| 09:16:06 |
15.01 |
112 |
112 |
集合竞价 |
| 09:16:15 |
15.4 |
0 |
0 |
集合竞价 |
| 09:17:45 |
15.01 |
111 |
111 |
集合竞价 |
| 09:18:03 |
15.4 |
0 |
0 |
集合竞价 |
| 09:20:48 |
15.21 |
2 |
2 |
集合竞价 |
| 09:21:06 |
15.16 |
50 |
50 |
集合竞价 |
| 09:21:33 |
15.16 |
50 |
50 |
集合竞价 |
| 09:22:27 |
15.16 |
50 |
50 |
集合竞价 |
| 09:22:45 |
15.16 |
50 |
50 |
集合竞价 |
| 09:23:30 |
15.16 |
56 |
56 |
集合竞价 |
| 09:23:39 |
15.16 |
56 |
56 |
集合竞价 |
| 09:24:15 |
15.16 |
71 |
71 |
集合竞价 |
| 09:24:33 |
15.15 |
165 |
165 |
集合竞价 |
| 09:24:42 |
15.17 |
172 |
172 |
集合竞价 |
| 09:24:51 |
15.16 |
179 |
179 |
集合竞价 |
| 09:25:00 |
15.19 |
179 |
179 |
集合竞价 |
| 09:25:03 |
15.29 |
181 |
360 |
卖出 |
| 09:30:03 |
15.3 |
19 |
379 |
买入 |
| 09:30:06 |
15.31 |
6 |
385 |
卖出 |
| 09:30:09 |
15.38 |
16 |
401 |
买入 |
| 09:30:12 |
15.38 |
12 |
413 |
卖出 |
| 09:30:15 |
15.32 |
104 |
517 |
卖出 |
| 09:30:18 |
15.31 |
41 |
558 |
卖出 |
| 09:30:21 |
15.3 |
81 |
639 |
卖出 |
| 09:30:24 |
15.3 |
19 |
658 |
卖出 |
| 09:30:27 |
15.33 |
57 |
715 |
买入 |
| 09:30:30 |
15.33 |
19 |
734 |
卖出 |
| 09:30:33 |
15.33 |
174 |
908 |
买入 |
| 09:30:36 |
15.33 |
3 |
911 |
卖出 |
| 09:30:39 |
15.29 |
78 |
989 |
卖出 |
| 09:30:42 |
15.3 |
76 |
1065 |
买入 |
| 09:30:45 |
15.25 |
10 |
1075 |
卖出 |
| 09:30:48 |
15.24 |
30 |
1105 |
卖出 |
| 09:30:51 |
15.3 |
47 |
1152 |
买入 |
| 09:30:54 |
15.3 |
13 |
1165 |
卖出 |
| 09:30:57 |
15.25 |
67 |
1232 |
卖出 |
| 09:31:00 |
15.28 |
15 |
1247 |
卖出 |
| 09:31:03 |
15.29 |
16 |
1263 |
卖出 |
| 09:31:06 |
15.29 |
10 |
1273 |
买入 |
| 09:31:09 |
15.25 |
42 |
1315 |
卖出 |
| 09:31:12 |
15.21 |
78 |
1393 |
卖出 |
| 09:31:15 |
15.2 |
35 |
1428 |
卖出 |
| 09:31:18 |
15.19 |
59 |
1487 |
卖出 |
| 09:31:21 |
15.18 |
57 |
1544 |
卖出 |
| 09:31:24 |
15.18 |
21 |
1565 |
卖出 |
| 09:31:27 |
15.17 |
12 |
1577 |
卖出 |
| 09:31:30 |
15.17 |
11 |
1588 |
卖出 |
| 09:31:33 |
15.17 |
21 |
1609 |
卖出 |
| 09:31:36 |
15.16 |
46 |
1655 |
卖出 |
| 09:31:39 |
15.16 |
3 |
1658 |
买入 |
| 09:31:42 |
15.15 |
1 |
1659 |
买入 |
| 09:31:45 |
15.14 |
2 |
1661 |
卖出 |
| 09:31:48 |
15.14 |
21 |
1682 |
卖出 |
| 09:31:51 |
15.12 |
3 |
1685 |
卖出 |
| 09:31:54 |
15.09 |
70 |
1755 |
卖出 |
| 09:31:57 |
15.05 |
8 |
1763 |
卖出 |
| 09:32:00 |
15.03 |
4 |
1767 |
卖出 |
| 09:32:03 |
15.05 |
8 |
1775 |
买入 |
| 09:32:06 |
15.03 |
3 |
1778 |
卖出 |
| 09:32:09 |
15.03 |
44 |
1822 |
卖出 |
| 09:32:12 |
15.03 |
55 |
1877 |
卖出 |
| 09:32:15 |
14.97 |
149 |
2026 |
卖出 |
| 09:32:18 |
14.96 |
11 |
2037 |
卖出 |
| 09:32:21 |
14.91 |
13 |
2050 |
卖出 |
| 09:32:24 |
14.91 |
7 |
2057 |
卖出 |
| 09:32:27 |
14.95 |
57 |
2114 |
买入 |
| 09:32:30 |
14.89 |
35 |
2149 |
卖出 |
| 09:32:33 |
14.9 |
27 |
2176 |
买入 |
| 09:32:36 |
14.94 |
91 |
2267 |
买入 |
| 09:32:39 |
14.88 |
31 |
2298 |
卖出 |
| 09:32:42 |
14.87 |
12 |
2310 |
卖出 |
| 09:32:45 |
14.91 |
33 |
2343 |
买入 |
| 09:32:48 |
14.88 |
3 |
2346 |
卖出 |
| 09:32:51 |
14.88 |
1 |
2347 |
买入 |
| 09:32:54 |
14.9 |
13 |
2360 |
买入 |
| 09:32:57 |
14.92 |
16 |
2376 |
买入 |
| 09:33:00 |
14.92 |
12 |
2388 |
买入 |
| 09:33:03 |
14.93 |
10 |
2398 |
买入 |
| 09:33:06 |
14.93 |
23 |
2421 |
卖出 |
| 09:33:09 |
14.94 |
51 |
2472 |
买入 |
| 09:33:12 |
14.9 |
113 |
2585 |
卖出 |
| 09:33:15 |
14.88 |
59 |
2644 |
卖出 |
| 09:33:18 |
14.88 |
56 |
2700 |
卖出 |
| 09:33:21 |
14.91 |
98 |
2798 |
买入 |
| 09:33:24 |
14.86 |
7 |
2805 |
卖出 |
| 09:33:27 |
14.86 |
51 |
2856 |
卖出 |
| 09:33:30 |
14.86 |
42 |
2898 |
卖出 |
| 09:33:33 |
14.86 |
39 |
2937 |
卖出 |
| 09:33:36 |
14.89 |
19 |
2956 |
买入 |
| 09:33:42 |
14.93 |
24 |
2980 |
买入 |
| 09:33:45 |
15 |
48 |
3028 |
买入 |
| 09:33:48 |
14.98 |
1 |
3029 |
卖出 |
| 09:33:51 |
14.96 |
9 |
3038 |
卖出 |
| 09:33:54 |
14.96 |
2 |
3040 |
卖出 |
| 09:33:57 |
14.95 |
6 |
3046 |
卖出 |
| 09:34:00 |
14.97 |
4 |
3050 |
买入 |
| 09:34:03 |
14.96 |
12 |
3062 |
卖出 |
| 09:34:09 |
14.98 |
4 |
3066 |
买入 |
| 09:34:12 |
15 |
5 |
3071 |
买入 |
| 09:34:15 |
14.98 |
8 |
3079 |
卖出 |
| 09:34:18 |
14.98 |
4 |
3083 |
卖出 |
| 09:34:21 |
14.98 |
2 |
3085 |
卖出 |
| 09:34:24 |
15.02 |
9 |
3094 |
买入 |
| 09:34:27 |
15.01 |
2 |
3096 |
买入 |
| 09:34:36 |
15.03 |
7 |
3103 |
买入 |
| 09:34:39 |
15.03 |
6 |
3109 |
买入 |
| 09:34:42 |
15.02 |
9 |
3118 |
卖出 |
| 09:34:45 |
15.02 |
2 |
3120 |
卖出 |
| 09:34:48 |
15.03 |
3 |
3123 |
买入 |
| 09:34:57 |
15.03 |
2 |
3125 |
卖出 |
| 09:35:09 |
15.07 |
17 |
3142 |
买入 |
| 09:35:12 |
15.08 |
22 |
3164 |
买入 |
| 09:35:15 |
15.08 |
3 |
3167 |
买入 |
| 09:35:18 |
15.1 |
30 |
3197 |
买入 |
| 09:35:21 |
15.1 |
2 |
3199 |
卖出 |
| 09:35:24 |
15.08 |
23 |
3222 |
卖出 |
| 09:35:27 |
15.08 |
30 |
3252 |
买入 |
| 09:35:30 |
15.07 |
6 |
3258 |
卖出 |
| 09:35:33 |
15.08 |
4 |
3262 |
买入 |
| 09:35:36 |
15.06 |
7 |
3269 |
卖出 |
| 09:35:39 |
15.08 |
20 |
3289 |
买入 |
| 09:35:45 |
15.08 |
30 |
3319 |
买入 |
| 09:35:51 |
15.08 |
31 |
3350 |
买入 |
| 09:35:57 |
15.07 |
22 |
3372 |
卖出 |
| 09:36:06 |
15.08 |
1 |
3373 |
卖出 |
| 09:36:09 |
15.08 |
19 |
3392 |
卖出 |
| 09:36:12 |
15.1 |
25 |
3417 |
买入 |
| 09:36:18 |
15.1 |
11 |
3428 |
买入 |
| 09:36:27 |
15.09 |
4 |
3432 |
卖出 |
| 09:36:30 |
15.11 |
42 |
3474 |
买入 |
| 09:36:33 |
15.17 |
154 |
3628 |
买入 |
| 09:36:36 |
15.17 |
21 |
3649 |
买入 |
| 09:36:39 |
15.19 |
11 |
3660 |
买入 |
| 09:36:42 |
15.17 |
3 |
3663 |
卖出 |
| 09:36:45 |
15.16 |
2 |
3665 |
卖出 |
| 09:36:48 |
15.19 |
2 |
3667 |
买入 |
| 09:36:57 |
15.16 |
12 |
3679 |
买入 |
| 09:37:00 |
15.14 |
6 |
3685 |
卖出 |
| 09:37:09 |
15.14 |
2 |
3687 |
卖出 |
| 09:37:24 |
15.15 |
29 |
3716 |
买入 |
| 09:37:27 |
15.18 |
20 |
3736 |
买入 |
| 09:37:30 |
15.18 |
8 |
3744 |
买入 |
| 09:37:36 |
15.2 |
10 |
3754 |
买入 |
| 09:37:39 |
15.16 |
7 |
3761 |
卖出 |
| 09:37:48 |
15.15 |
3 |
3764 |
卖出 |
| 09:37:51 |
15.19 |
21 |
3785 |
买入 |
| 09:38:12 |
15.19 |
8 |
3793 |
买入 |
| 09:38:18 |
15.16 |
34 |
3827 |
卖出 |
| 09:38:24 |
15.16 |
9 |
3836 |
卖出 |
| 09:38:27 |
15.14 |
70 |
3906 |
卖出 |
| 09:38:30 |
15.14 |
44 |
3950 |
卖出 |
| 09:38:33 |
15.14 |
2 |
3952 |
卖出 |
| 09:38:39 |
15.14 |
5 |
3957 |
卖出 |
| 09:38:45 |
15.15 |
71 |
4028 |
买入 |
| 09:38:48 |
15.15 |
30 |
4058 |
买入 |
| 09:39:09 |
15.11 |
25 |
4083 |
卖出 |
| 09:39:12 |
15.15 |
1 |
4084 |
买入 |
| 09:39:15 |
15.1 |
1 |
4085 |
卖出 |
| 09:39:21 |
15.11 |
1 |
4086 |
买入 |
| 09:39:36 |
15.14 |
77 |
4163 |
买入 |
| 09:39:39 |
15.12 |
5 |
4168 |
卖出 |
| 09:39:45 |
15.12 |
8 |
4176 |
卖出 |
| 09:39:51 |
15.14 |
14 |
4190 |
买入 |
| 09:39:54 |
15.13 |
1 |
4191 |
卖出 |
| 09:40:03 |
15.15 |
1 |
4192 |
买入 |
| 09:40:09 |
15.16 |
9 |
4201 |
买入 |
| 09:40:12 |
15.14 |
5 |
4206 |
卖出 |
| 09:40:15 |
15.14 |
7 |
4213 |
卖出 |
| 09:40:18 |
15.16 |
5 |
4218 |
买入 |
| 09:40:21 |
15.16 |
4 |
4222 |
卖出 |
| 09:40:24 |
15.16 |
1 |
4223 |
卖出 |
| 09:40:27 |
15.18 |
19 |
4242 |
买入 |
| 09:40:30 |
15.19 |
48 |
4290 |
买入 |
| 09:40:33 |
15.21 |
141 |
4431 |
买入 |
| 09:40:36 |
15.22 |
18 |
4449 |
买入 |
| 09:40:39 |
15.17 |
6 |
4455 |
卖出 |
| 09:40:45 |
15.21 |
21 |
4476 |
买入 |
| 09:41:06 |
15.17 |
4 |
4480 |
卖出 |
| 09:41:09 |
15.15 |
57 |
4537 |
卖出 |
| 09:41:15 |
15.13 |
3 |
4540 |
买入 |
| 09:41:18 |
15.13 |
6 |
4546 |
买入 |
| 09:41:21 |
15.11 |
17 |
4563 |
卖出 |
| 09:41:30 |
15.13 |
15 |
4578 |
买入 |
| 09:41:36 |
15.16 |
40 |
4618 |
买入 |
| 09:41:42 |
15.14 |
5 |
4623 |
卖出 |
| 09:41:45 |
15.13 |
10 |
4633 |
卖出 |
| 09:41:48 |
15.13 |
13 |
4646 |
卖出 |
| 09:41:54 |
15.13 |
35 |
4681 |
卖出 |
| 09:41:57 |
15.13 |
10 |
4691 |
买入 |
| 09:42:00 |
15.13 |
118 |
4809 |
买入 |
| 09:42:03 |
15.16 |
161 |
4970 |
买入 |
| 09:42:06 |
15.19 |
37 |
5007 |
买入 |
| 09:42:09 |
15.19 |
1 |
5008 |
卖出 |
| 09:42:12 |
15.19 |
2 |
5010 |
卖出 |
| 09:42:15 |
15.18 |
42 |
5052 |
卖出 |
| 09:42:21 |
15.18 |
40 |
5092 |
买入 |
| 09:42:30 |
15.15 |
2 |
5094 |
卖出 |
| 09:42:33 |
15.15 |
5 |
5099 |
卖出 |
| 09:42:36 |
15.16 |
30 |
5129 |
买入 |
| 09:42:39 |
15.16 |
3 |
5132 |
卖出 |
| 09:42:48 |
15.12 |
203 |
5335 |
卖出 |
| 09:42:51 |
15.16 |
3 |
5338 |
买入 |
| 09:43:24 |
15.18 |
6 |
5344 |
买入 |
| 09:43:36 |
15.18 |
3 |
5347 |
买入 |
| 09:43:45 |
15.16 |
9 |
5356 |
卖出 |
| 09:43:48 |
15.18 |
12 |
5368 |
买入 |
| 09:44:00 |
15.18 |
21 |
5389 |
买入 |
| 09:44:03 |
15.18 |
59 |
5448 |
买入 |
| 09:44:06 |
15.17 |
73 |
5521 |
卖出 |
| 09:44:12 |
15.19 |
1 |
5522 |
卖出 |
| 09:44:15 |
15.21 |
9 |
5531 |
买入 |
| 09:44:18 |
15.21 |
2 |
5533 |
卖出 |
| 09:44:21 |
15.22 |
20 |
5553 |
买入 |
| 09:44:24 |
15.23 |
7 |
5560 |
买入 |
| 09:44:27 |
15.24 |
6 |
5566 |
买入 |
| 09:44:30 |
15.24 |
5 |
5571 |
买入 |
| 09:44:51 |
15.23 |
8 |
5579 |
买入 |
| 09:44:54 |
15.23 |
3 |
5582 |
买入 |
| 09:45:00 |
15.24 |
1 |
5583 |
买入 |
| 09:45:06 |
15.25 |
8 |
5591 |
买入 |
| 09:45:09 |
15.24 |
1 |
5592 |
卖出 |
| 09:45:12 |
15.25 |
10 |
5602 |
买入 |
| 09:45:15 |
15.24 |
37 |
5639 |
卖出 |
| 09:45:18 |
15.23 |
46 |
5685 |
卖出 |
| 09:45:21 |
15.11 |
109 |
5794 |
卖出 |
| 09:45:24 |
15.23 |
15 |
5809 |
买入 |
| 09:45:27 |
15.2 |
4 |
5813 |
卖出 |
| 09:45:30 |
15.23 |
50 |
5863 |
买入 |
| 09:45:33 |
15.24 |
30 |
5893 |
买入 |
| 09:45:36 |
15.26 |
44 |
5937 |
买入 |
| 09:45:39 |
15.28 |
5 |
5942 |
买入 |
| 09:45:42 |
15.2 |
100 |
6042 |
卖出 |
| 09:45:45 |
15.29 |
11 |
6053 |
买入 |
| 09:45:51 |
15.28 |
1 |
6054 |
卖出 |
| 09:45:54 |
15.3 |
2 |
6056 |
买入 |
| 09:45:57 |
15.28 |
13 |
6069 |
卖出 |
| 09:46:00 |
15.3 |
7 |
6076 |
卖出 |
| 09:46:06 |
15.31 |
1 |
6077 |
买入 |
| 09:46:09 |
15.32 |
17 |
6094 |
买入 |
| 09:46:12 |
15.32 |
6 |
6100 |
卖出 |
| 09:46:15 |
15.3 |
165 |
6265 |
卖出 |
| 09:46:18 |
15.3 |
95 |
6360 |
买入 |
| 09:46:21 |
15.33 |
3 |
6363 |
卖出 |
| 09:46:24 |
15.34 |
312 |
6675 |
买入 |
| 09:46:33 |
15.35 |
10 |
6685 |
买入 |
| 09:46:39 |
15.35 |
2 |
6687 |
买入 |
| 09:46:48 |
15.4 |
19 |
6706 |
买入 |
| 09:47:00 |
15.39 |
11 |
6717 |
买入 |
| 09:47:09 |
15.39 |
3 |
6720 |
买入 |
| 09:47:12 |
15.4 |
65 |
6785 |
买入 |
| 09:47:18 |
15.4 |
1 |
6786 |
买入 |
| 09:47:30 |
15.4 |
13 |
6799 |
买入 |
| 09:47:42 |
15.4 |
36 |
6835 |
买入 |
| 09:47:45 |
15.38 |
6 |
6841 |
卖出 |
| 09:47:48 |
15.4 |
24 |
6865 |
买入 |
| 09:48:12 |
15.38 |
2 |
6867 |
卖出 |
| 09:48:15 |
15.37 |
20 |
6887 |
卖出 |
| 09:48:21 |
15.37 |
5 |
6892 |
卖出 |
| 09:48:24 |
15.37 |
12 |
6904 |
卖出 |
| 09:48:36 |
15.37 |
57 |
6961 |
买入 |
| 09:48:39 |
15.37 |
7 |
6968 |
买入 |
| 09:48:42 |
15.37 |
11 |
6979 |
买入 |
| 09:48:51 |
15.4 |
13 |
6992 |
买入 |
| 09:48:57 |
15.37 |
9 |
7001 |
卖出 |
| 09:49:00 |
15.37 |
88 |
7089 |
买入 |
| 09:49:03 |
15.37 |
76 |
7165 |
买入 |
| 09:49:06 |
15.37 |
16 |
7181 |
买入 |
| 09:49:09 |
15.4 |
158 |
7339 |
买入 |
| 09:49:12 |
15.4 |
60 |
7399 |
买入 |
| 09:49:15 |
15.41 |
4 |
7403 |
买入 |
| 09:49:18 |
15.4 |
6 |
7409 |
卖出 |
| 09:49:27 |
15.41 |
9 |
7418 |
买入 |
| 09:49:30 |
15.41 |
8 |
7426 |
买入 |
| 09:49:36 |
15.41 |
1 |
7427 |
买入 |
| 09:49:42 |
15.41 |
77 |
7504 |
买入 |
| 09:49:48 |
15.42 |
2 |
7506 |
买入 |
| 09:49:51 |
15.44 |
6 |
7512 |
买入 |
| 09:49:54 |
15.44 |
7 |
7519 |
买入 |
| 09:49:57 |
15.44 |
2 |
7521 |
买入 |
| 09:50:00 |
15.45 |
1 |
7522 |
买入 |
| 09:50:03 |
15.45 |
1 |
7523 |
买入 |
| 09:50:09 |
15.47 |
9 |
7532 |
买入 |
| 09:50:12 |
15.48 |
79 |
7611 |
买入 |
| 09:50:15 |
15.5 |
92 |
7703 |
买入 |
| 09:50:18 |
15.5 |
18 |
7721 |
买入 |
| 09:50:21 |
15.51 |
15 |
7736 |
买入 |
| 09:50:24 |
15.53 |
92 |
7828 |
买入 |
| 09:50:27 |
15.5 |
5 |
7833 |
卖出 |
| 09:50:30 |
15.48 |
182 |
8015 |
卖出 |
| 09:50:33 |
15.48 |
15 |
8030 |
买入 |
| 09:50:36 |
15.48 |
23 |
8053 |
买入 |
| 09:50:39 |
15.47 |
146 |
8199 |
卖出 |
| 09:50:48 |
15.51 |
1 |
8200 |
买入 |
| 09:51:00 |
15.53 |
3 |
8203 |
买入 |
| 09:51:03 |
15.53 |
10 |
8213 |
卖出 |
| 09:51:06 |
15.53 |
2 |
8215 |
卖出 |
| 09:51:09 |
15.53 |
1 |
8216 |
卖出 |
| 09:51:15 |
15.53 |
3 |
8219 |
卖出 |