力合科技[300800]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:21 |
14 |
53 |
53 |
集合竞价 |
| 09:18:39 |
14 |
54 |
54 |
集合竞价 |
| 09:18:48 |
14 |
76 |
76 |
集合竞价 |
| 09:19:06 |
14 |
72 |
72 |
集合竞价 |
| 09:19:15 |
14.96 |
0 |
0 |
集合竞价 |
| 09:30:03 |
15.36 |
5 |
5 |
买入 |
| 09:30:15 |
15.01 |
1 |
6 |
卖出 |
| 09:30:18 |
15 |
7 |
13 |
卖出 |
| 09:30:21 |
15.01 |
2 |
15 |
买入 |
| 09:30:24 |
14.91 |
2 |
17 |
卖出 |
| 09:30:27 |
14.96 |
3 |
20 |
买入 |
| 09:30:30 |
14.96 |
3 |
23 |
买入 |
| 09:30:33 |
14.99 |
12 |
35 |
买入 |
| 09:30:36 |
14.97 |
2 |
37 |
买入 |
| 09:30:48 |
14.91 |
9 |
46 |
卖出 |
| 09:30:54 |
14.9 |
11 |
57 |
卖出 |
| 09:30:57 |
14.94 |
1 |
58 |
买入 |
| 09:31:00 |
14.9 |
6 |
64 |
卖出 |
| 09:31:03 |
14.94 |
3 |
67 |
买入 |
| 09:31:09 |
14.93 |
2 |
69 |
买入 |
| 09:31:12 |
14.93 |
1 |
70 |
买入 |
| 09:31:15 |
14.92 |
58 |
128 |
卖出 |
| 09:31:18 |
14.92 |
9 |
137 |
卖出 |
| 09:31:21 |
14.92 |
2 |
139 |
卖出 |
| 09:31:24 |
14.94 |
6 |
145 |
买入 |
| 09:31:27 |
14.92 |
13 |
158 |
卖出 |
| 09:31:30 |
14.94 |
28 |
186 |
买入 |
| 09:31:33 |
14.93 |
5 |
191 |
卖出 |
| 09:31:36 |
14.94 |
2 |
193 |
买入 |
| 09:31:39 |
14.94 |
6 |
199 |
卖出 |
| 09:31:42 |
14.95 |
5 |
204 |
买入 |
| 09:31:45 |
14.95 |
2 |
206 |
卖出 |
| 09:31:48 |
14.95 |
2 |
208 |
卖出 |
| 09:31:51 |
14.95 |
9 |
217 |
卖出 |
| 09:31:54 |
14.95 |
18 |
235 |
卖出 |
| 09:31:57 |
14.93 |
10 |
245 |
卖出 |
| 09:32:00 |
14.93 |
5 |
250 |
卖出 |
| 09:32:03 |
14.91 |
16 |
266 |
卖出 |
| 09:32:06 |
14.92 |
24 |
290 |
买入 |
| 09:32:09 |
14.92 |
26 |
316 |
卖出 |
| 09:32:12 |
14.91 |
23 |
339 |
卖出 |
| 09:32:15 |
14.92 |
9 |
348 |
买入 |
| 09:32:18 |
14.92 |
1 |
349 |
卖出 |
| 09:32:21 |
14.93 |
2 |
351 |
买入 |
| 09:32:24 |
14.92 |
12 |
363 |
卖出 |
| 09:32:27 |
14.94 |
29 |
392 |
买入 |
| 09:32:30 |
14.94 |
11 |
403 |
卖出 |
| 09:32:33 |
14.95 |
11 |
414 |
买入 |
| 09:32:36 |
14.96 |
1 |
415 |
买入 |
| 09:32:39 |
14.95 |
9 |
424 |
卖出 |
| 09:32:45 |
14.95 |
3 |
427 |
买入 |
| 09:32:48 |
14.95 |
2 |
429 |
卖出 |
| 09:32:54 |
14.93 |
7 |
436 |
卖出 |
| 09:32:57 |
14.96 |
20 |
456 |
买入 |
| 09:33:03 |
14.96 |
11 |
467 |
卖出 |
| 09:33:09 |
14.93 |
17 |
484 |
卖出 |
| 09:33:12 |
14.9 |
14 |
498 |
卖出 |
| 09:33:18 |
14.96 |
40 |
538 |
买入 |
| 09:33:42 |
14.97 |
11 |
549 |
买入 |
| 09:33:45 |
14.96 |
2 |
551 |
卖出 |
| 09:33:48 |
14.97 |
4 |
555 |
买入 |
| 09:33:51 |
15.02 |
14 |
569 |
买入 |
| 09:33:54 |
15.02 |
1 |
570 |
买入 |
| 09:33:57 |
14.97 |
1 |
571 |
卖出 |
| 09:34:00 |
15.02 |
3 |
574 |
买入 |
| 09:34:03 |
15.02 |
1 |
575 |
卖出 |
| 09:34:09 |
15.02 |
1 |
576 |
卖出 |
| 09:34:24 |
15.02 |
1 |
577 |
卖出 |
| 09:34:45 |
15.02 |
1 |
578 |
卖出 |
| 09:35:00 |
15.02 |
3 |
581 |
卖出 |
| 09:35:09 |
15.02 |
14 |
595 |
卖出 |
| 09:35:12 |
15.01 |
2 |
597 |
买入 |
| 09:35:15 |
15 |
1 |
598 |
卖出 |
| 09:35:21 |
15 |
3 |
601 |
卖出 |
| 09:35:24 |
15 |
9 |
610 |
卖出 |
| 09:35:30 |
15 |
1 |
611 |
卖出 |
| 09:36:00 |
15 |
1 |
612 |
卖出 |
| 09:36:15 |
15.02 |
23 |
635 |
买入 |
| 09:36:21 |
15.01 |
1 |
636 |
卖出 |
| 09:36:27 |
15.02 |
2 |
638 |
买入 |
| 09:36:39 |
15.01 |
1 |
639 |
买入 |
| 09:36:42 |
15.02 |
3 |
642 |
买入 |
| 09:36:48 |
15.01 |
2 |
644 |
卖出 |
| 09:36:51 |
15.01 |
15 |
659 |
卖出 |
| 09:37:06 |
15.05 |
51 |
710 |
买入 |
| 09:37:12 |
15.05 |
1 |
711 |
买入 |
| 09:37:21 |
15.05 |
16 |
727 |
买入 |
| 09:37:24 |
15.05 |
1 |
728 |
买入 |
| 09:37:30 |
15.09 |
21 |
749 |
买入 |
| 09:37:42 |
15.11 |
1 |
750 |
买入 |
| 09:37:48 |
15.11 |
7 |
757 |
卖出 |
| 09:37:51 |
15.11 |
4 |
761 |
买入 |
| 09:37:54 |
15.12 |
20 |
781 |
买入 |
| 09:37:57 |
15.11 |
3 |
784 |
买入 |
| 09:38:03 |
15.11 |
22 |
806 |
买入 |
| 09:38:24 |
15.07 |
1 |
807 |
卖出 |
| 09:38:33 |
15.1 |
10 |
817 |
买入 |
| 09:38:36 |
15.06 |
10 |
827 |
卖出 |
| 09:38:39 |
15.05 |
19 |
846 |
卖出 |
| 09:38:42 |
15.1 |
20 |
866 |
买入 |
| 09:38:54 |
15.09 |
56 |
922 |
买入 |
| 09:38:57 |
15.05 |
1 |
923 |
卖出 |
| 09:39:12 |
15.06 |
1 |
924 |
卖出 |
| 09:39:24 |
15.05 |
1 |
925 |
卖出 |
| 09:39:33 |
15.05 |
6 |
931 |
卖出 |
| 09:39:36 |
15.09 |
33 |
964 |
买入 |
| 09:39:45 |
15.04 |
1 |
965 |
卖出 |
| 09:39:51 |
15.04 |
3 |
968 |
买入 |
| 09:39:54 |
14.99 |
189 |
1157 |
卖出 |
| 09:39:57 |
14.99 |
391 |
1548 |
买入 |
| 09:40:06 |
14.97 |
3 |
1551 |
卖出 |
| 09:40:15 |
15.01 |
4 |
1555 |
买入 |
| 09:40:21 |
15 |
4 |
1559 |
卖出 |
| 09:40:33 |
15.02 |
9 |
1568 |
买入 |
| 09:40:36 |
15.02 |
1 |
1569 |
卖出 |
| 09:40:42 |
15.01 |
1 |
1570 |
买入 |
| 09:40:48 |
15 |
1 |
1571 |
卖出 |
| 09:40:51 |
15.01 |
2 |
1573 |
买入 |
| 09:41:00 |
15.02 |
1 |
1574 |
买入 |
| 09:41:09 |
15.01 |
8 |
1582 |
卖出 |
| 09:41:12 |
14.99 |
11 |
1593 |
卖出 |
| 09:41:15 |
14.99 |
3 |
1596 |
卖出 |
| 09:41:21 |
14.99 |
3 |
1599 |
卖出 |
| 09:41:27 |
14.98 |
2 |
1601 |
买入 |
| 09:41:51 |
14.97 |
1 |
1602 |
卖出 |
| 09:41:57 |
14.97 |
3 |
1605 |
买入 |
| 09:42:00 |
14.97 |
1 |
1606 |
卖出 |
| 09:42:45 |
14.98 |
4 |
1610 |
买入 |
| 09:42:48 |
14.97 |
35 |
1645 |
卖出 |
| 09:42:57 |
14.97 |
12 |
1657 |
买入 |
| 09:43:00 |
14.97 |
61 |
1718 |
买入 |
| 09:43:03 |
14.97 |
5 |
1723 |
买入 |
| 09:43:51 |
14.96 |
18 |
1741 |
卖出 |
| 09:43:57 |
14.95 |
2 |
1743 |
卖出 |
| 09:44:00 |
14.95 |
2 |
1745 |
卖出 |
| 09:44:06 |
14.99 |
13 |
1758 |
买入 |
| 09:44:18 |
15.01 |
2 |
1760 |
买入 |
| 09:44:39 |
15.01 |
10 |
1770 |
卖出 |
| 09:45:09 |
15 |
3 |
1773 |
卖出 |
| 09:45:15 |
15 |
1 |
1774 |
卖出 |
| 09:45:18 |
15 |
7 |
1781 |
卖出 |
| 09:45:24 |
15 |
15 |
1796 |
卖出 |
| 09:45:36 |
15.02 |
27 |
1823 |
买入 |
| 09:45:42 |
15.01 |
4 |
1827 |
卖出 |
| 09:45:51 |
15.02 |
8 |
1835 |
买入 |
| 09:45:54 |
15.02 |
1 |
1836 |
买入 |
| 09:46:09 |
15.02 |
5 |
1841 |
买入 |
| 09:46:36 |
15.03 |
49 |
1890 |
买入 |
| 09:46:42 |
15.06 |
6 |
1896 |
买入 |
| 09:46:45 |
15.06 |
4 |
1900 |
买入 |
| 09:46:57 |
15.06 |
2 |
1902 |
买入 |
| 09:47:15 |
15.06 |
1 |
1903 |
买入 |
| 09:47:24 |
15.06 |
8 |
1911 |
买入 |
| 09:47:27 |
15.08 |
13 |
1924 |
买入 |
| 09:47:30 |
15.06 |
24 |
1948 |
卖出 |
| 09:47:57 |
15.08 |
4 |
1952 |
买入 |
| 09:48:03 |
15.07 |
1 |
1953 |
卖出 |
| 09:48:06 |
15.07 |
1 |
1954 |
卖出 |
| 09:48:12 |
15.07 |
2 |
1956 |
卖出 |
| 09:48:15 |
15.07 |
8 |
1964 |
卖出 |
| 09:48:18 |
15.07 |
20 |
1984 |
卖出 |
| 09:48:21 |
15.06 |
73 |
2057 |
卖出 |
| 09:48:24 |
15.06 |
7 |
2064 |
买入 |
| 09:48:27 |
15.04 |
2 |
2066 |
卖出 |
| 09:48:30 |
15.02 |
10 |
2076 |
卖出 |
| 09:48:57 |
15.03 |
2 |
2078 |
买入 |
| 09:49:03 |
15.04 |
2 |
2080 |
买入 |
| 09:49:06 |
15.03 |
2 |
2082 |
卖出 |
| 09:49:09 |
15.06 |
6 |
2088 |
买入 |
| 09:49:42 |
15.05 |
12 |
2100 |
卖出 |
| 09:50:09 |
15.03 |
6 |
2106 |
卖出 |
| 09:50:15 |
15.03 |
34 |
2140 |
卖出 |
| 09:50:21 |
15.02 |
14 |
2154 |
卖出 |
| 09:50:27 |
15.02 |
20 |
2174 |
卖出 |
| 09:50:30 |
15.02 |
7 |
2181 |
卖出 |
| 09:50:36 |
15.02 |
1 |
2182 |
卖出 |
| 09:50:39 |
15.02 |
22 |
2204 |
卖出 |
| 09:51:27 |
15.02 |
2 |
2206 |
买入 |
| 09:51:33 |
15.02 |
10 |
2216 |
买入 |
| 09:51:48 |
15.02 |
78 |
2294 |
买入 |
| 09:51:51 |
15.02 |
1 |
2295 |
买入 |
| 09:52:06 |
15.05 |
18 |
2313 |
买入 |
| 09:52:09 |
15.02 |
14 |
2327 |
卖出 |
| 09:52:12 |
15.02 |
2 |
2329 |
买入 |
| 09:52:15 |
15.02 |
104 |
2433 |
买入 |
| 09:52:18 |
15.02 |
46 |
2479 |
买入 |
| 09:52:21 |
15.02 |
7 |
2486 |
买入 |
| 09:52:27 |
15.05 |
647 |
3133 |
买入 |
| 09:52:33 |
15.08 |
10 |
3143 |
买入 |
| 09:52:48 |
15.1 |
24 |
3167 |
买入 |
| 09:52:57 |
15.1 |
23 |
3190 |
买入 |
| 09:53:03 |
15.07 |
26 |
3216 |
卖出 |
| 09:53:15 |
15.07 |
15 |
3231 |
卖出 |
| 09:53:18 |
15.07 |
33 |
3264 |
买入 |
| 09:53:27 |
15.07 |
4 |
3268 |
卖出 |
| 09:53:57 |
15.13 |
53 |
3321 |
买入 |
| 09:54:00 |
15.13 |
7 |
3328 |
卖出 |
| 09:54:18 |
15.12 |
50 |
3378 |
买入 |
| 09:54:27 |
15.11 |
35 |
3413 |
卖出 |
| 09:54:42 |
15.11 |
19 |
3432 |
卖出 |
| 09:54:45 |
15.11 |
9 |
3441 |
卖出 |
| 09:54:51 |
15.09 |
15 |
3456 |
买入 |
| 09:55:03 |
15.09 |
10 |
3466 |
买入 |
| 09:55:06 |
15.14 |
30 |
3496 |
买入 |
| 09:55:42 |
15.13 |
3 |
3499 |
卖出 |
| 09:56:03 |
15.13 |
7 |
3506 |
卖出 |
| 09:56:27 |
15.13 |
2 |
3508 |
买入 |
| 09:56:42 |
15.13 |
2 |
3510 |
卖出 |
| 09:56:51 |
15.13 |
2 |
3512 |
卖出 |
| 09:56:57 |
15.14 |
15 |
3527 |
买入 |
| 09:57:06 |
15.14 |
1 |
3528 |
买入 |
| 09:57:12 |
15.15 |
47 |
3575 |
买入 |
| 09:57:15 |
15.15 |
36 |
3611 |
买入 |
| 09:57:18 |
15.16 |
143 |
3754 |
买入 |
| 09:57:27 |
15.2 |
3 |
3757 |
买入 |
| 09:57:30 |
15.2 |
20 |
3777 |
买入 |
| 09:57:42 |
15.18 |
1 |
3778 |
买入 |
| 09:57:48 |
15.19 |
22 |
3800 |
买入 |
| 09:57:57 |
15.18 |
4 |
3804 |
买入 |
| 09:58:00 |
15.16 |
15 |
3819 |
卖出 |
| 09:58:03 |
15.16 |
23 |
3842 |
买入 |
| 09:58:15 |
15.16 |
14 |
3856 |
买入 |
| 09:58:21 |
15.16 |
5 |
3861 |
买入 |
| 09:59:27 |
15.16 |
7 |
3868 |
买入 |
| 09:59:30 |
15.16 |
73 |
3941 |
买入 |
| 09:59:36 |
15.14 |
23 |
3964 |
卖出 |
| 09:59:57 |
15.13 |
1 |
3965 |
卖出 |
| 10:00:06 |
15.16 |
14 |
3979 |
买入 |
| 10:00:09 |
15.13 |
1 |
3980 |
卖出 |
| 10:00:12 |
15.13 |
9 |
3989 |
卖出 |
| 10:00:15 |
15.13 |
3 |
3992 |
卖出 |
| 10:00:18 |
15.13 |
4 |
3996 |
卖出 |
| 10:00:21 |
15.13 |
1 |
3997 |
卖出 |
| 10:00:45 |
15.13 |
1 |
3998 |
卖出 |
| 10:00:54 |
15.14 |
2 |
4000 |
买入 |
| 10:00:57 |
15.14 |
1 |
4001 |
买入 |
| 10:01:09 |
15.13 |
37 |
4038 |
卖出 |
| 10:01:18 |
15.13 |
3 |
4041 |
买入 |
| 10:01:21 |
15.13 |
3 |
4044 |
卖出 |
| 10:01:30 |
15.12 |
7 |
4051 |
卖出 |
| 10:01:36 |
15.15 |
28 |
4079 |
买入 |
| 10:01:39 |
15.15 |
10 |
4089 |
买入 |
| 10:01:42 |
15.16 |
9 |
4098 |
买入 |
| 10:01:54 |
15.16 |
1 |
4099 |
买入 |
| 10:02:03 |
15.16 |
26 |
4125 |
卖出 |
| 10:02:06 |
15.16 |
3 |
4128 |
买入 |
| 10:02:12 |
15.16 |
13 |
4141 |
买入 |
| 10:02:15 |
15.16 |
13 |
4154 |
买入 |
| 10:02:18 |
15.16 |
1 |
4155 |
买入 |
| 10:02:24 |
15.16 |
1 |
4156 |
买入 |
| 10:02:57 |
15.16 |
4 |
4160 |
买入 |
| 10:03:09 |
15.14 |
15 |
4175 |
卖出 |
| 10:03:12 |
15.16 |
1 |
4176 |
买入 |
| 10:03:15 |
15.16 |
3 |
4179 |
买入 |
| 10:03:24 |
15.16 |
8 |
4187 |
买入 |
| 10:03:27 |
15.16 |
1 |
4188 |
买入 |
| 10:03:39 |
15.16 |
1 |
4189 |
买入 |
| 10:03:48 |
15.15 |
1 |
4190 |
卖出 |
| 10:03:54 |
15.16 |
11 |
4201 |
买入 |
| 10:04:27 |
15.15 |
1 |
4202 |
卖出 |
| 10:04:39 |
15.15 |
24 |
4226 |
卖出 |
| 10:05:00 |
15.15 |
2 |
4228 |
买入 |
| 10:05:03 |
15.15 |
3 |
4231 |
买入 |
| 10:05:09 |
15.15 |
2 |
4233 |
买入 |
| 10:05:12 |
15.15 |
11 |
4244 |
买入 |
| 10:05:15 |
15.15 |
6 |
4250 |
买入 |
| 10:05:21 |
15.14 |
18 |
4268 |
卖出 |
| 10:05:27 |
15.15 |
20 |
4288 |
买入 |
| 10:05:45 |
15.15 |
2 |
4290 |
买入 |
| 10:06:00 |
15.15 |
1 |
4291 |
买入 |
| 10:06:03 |
15.15 |
17 |
4308 |
买入 |
| 10:06:06 |
15.15 |
32 |
4340 |
买入 |
| 10:06:09 |
15.15 |
39 |
4379 |
买入 |
| 10:06:12 |
15.16 |
70 |
4449 |
买入 |
| 10:06:15 |
15.16 |
24 |
4473 |
买入 |
| 10:06:21 |
15.18 |
12 |
4485 |
买入 |
| 10:06:27 |
15.18 |
6 |
4491 |
买入 |
| 10:06:45 |
15.16 |
12 |
4503 |
卖出 |
| 10:06:54 |
15.16 |
9 |
4512 |
买入 |
| 10:07:03 |
15.16 |
14 |
4526 |
买入 |
| 10:07:06 |
15.16 |
2 |
4528 |
买入 |
| 10:07:09 |
15.16 |
30 |
4558 |
买入 |
| 10:07:12 |
15.16 |
3 |
4561 |
买入 |
| 10:07:45 |
15.16 |
3 |
4564 |
买入 |
| 10:07:57 |
15.16 |
4 |
4568 |
买入 |
| 10:08:00 |
15.16 |
2 |
4570 |
买入 |
| 10:08:03 |
15.16 |
4 |
4574 |
买入 |
| 10:08:06 |
15.16 |
1 |
4575 |
买入 |
| 10:08:09 |
15.16 |
2 |
4577 |
买入 |
| 10:08:12 |
15.16 |
1 |
4578 |
买入 |
| 10:08:18 |
15.16 |
4 |
4582 |
买入 |
| 10:08:45 |
15.16 |
2 |
4584 |
买入 |
| 10:08:54 |
15.15 |
27 |
4611 |
卖出 |
| 10:09:00 |
15.16 |
1 |
4612 |
买入 |
| 10:09:06 |
15.16 |
8 |
4620 |
买入 |
| 10:09:18 |
15.16 |
4 |
4624 |
买入 |
| 10:09:45 |
15.14 |
53 |
4677 |
卖出 |
| 10:09:48 |
15.14 |
2 |
4679 |
买入 |
| 10:10:00 |
15.11 |
99 |
4778 |
卖出 |
| 10:10:09 |
15.17 |
2 |
4780 |
买入 |