洛凯股份[603829]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
9.12 |
2 |
2 |
集合竞价 |
| 09:16:34 |
9.12 |
2 |
2 |
集合竞价 |
| 09:22:01 |
9.11 |
2 |
2 |
集合竞价 |
| 09:23:10 |
9.11 |
3 |
3 |
集合竞价 |
| 09:23:55 |
9.09 |
3 |
3 |
集合竞价 |
| 09:24:25 |
9.08 |
3 |
3 |
集合竞价 |
| 09:24:34 |
9.07 |
3 |
3 |
集合竞价 |
| 09:24:43 |
9.05 |
5 |
5 |
集合竞价 |
| 09:24:46 |
9.05 |
5 |
5 |
集合竞价 |
| 09:24:52 |
9 |
5 |
5 |
集合竞价 |
| 09:25:01 |
8.98 |
5 |
5 |
集合竞价 |
| 09:25:05 |
8.98 |
5 |
10 |
买入 |
| 09:30:04 |
8.79 |
16 |
26 |
卖出 |
| 09:30:07 |
8.73 |
24 |
50 |
卖出 |
| 09:30:10 |
8.8 |
28 |
78 |
卖出 |
| 09:30:16 |
8.94 |
13 |
91 |
买入 |
| 09:30:19 |
8.91 |
62 |
153 |
卖出 |
| 09:30:22 |
8.94 |
71 |
224 |
买入 |
| 09:30:25 |
8.91 |
4 |
228 |
卖出 |
| 09:30:28 |
8.93 |
16 |
244 |
买入 |
| 09:30:34 |
8.88 |
41 |
285 |
卖出 |
| 09:30:37 |
8.86 |
1 |
286 |
卖出 |
| 09:30:46 |
8.83 |
4 |
290 |
买入 |
| 09:30:58 |
8.83 |
4 |
294 |
买入 |
| 09:31:10 |
8.81 |
1 |
295 |
卖出 |
| 09:31:13 |
8.81 |
2 |
297 |
卖出 |
| 09:31:16 |
8.8 |
3 |
300 |
卖出 |
| 09:31:28 |
8.81 |
2 |
302 |
买入 |
| 09:31:31 |
8.81 |
2 |
304 |
卖出 |
| 09:31:34 |
8.81 |
2 |
306 |
买入 |
| 09:31:40 |
8.81 |
2 |
308 |
卖出 |
| 09:31:43 |
8.8 |
1 |
309 |
卖出 |
| 09:31:49 |
8.8 |
1 |
310 |
卖出 |
| 09:31:52 |
8.79 |
2 |
312 |
卖出 |
| 09:31:55 |
8.79 |
3 |
315 |
卖出 |
| 09:32:01 |
8.79 |
14 |
329 |
卖出 |
| 09:32:04 |
8.79 |
5 |
334 |
卖出 |
| 09:32:07 |
8.79 |
22 |
356 |
卖出 |
| 09:32:10 |
8.78 |
7 |
363 |
卖出 |
| 09:32:13 |
8.78 |
8 |
371 |
卖出 |
| 09:32:16 |
8.78 |
6 |
377 |
卖出 |
| 09:32:19 |
8.78 |
82 |
459 |
卖出 |
| 09:32:22 |
8.78 |
28 |
487 |
卖出 |
| 09:32:25 |
8.78 |
37 |
524 |
卖出 |
| 09:32:28 |
8.78 |
58 |
582 |
卖出 |
| 09:32:31 |
8.73 |
39 |
621 |
卖出 |
| 09:32:34 |
8.72 |
5 |
626 |
卖出 |
| 09:32:43 |
8.72 |
8 |
634 |
卖出 |
| 09:32:46 |
8.72 |
34 |
668 |
买入 |
| 09:32:49 |
8.72 |
13 |
681 |
买入 |
| 09:32:55 |
8.72 |
29 |
710 |
买入 |
| 09:33:01 |
8.72 |
2 |
712 |
卖出 |
| 09:33:04 |
8.72 |
1 |
713 |
买入 |
| 09:33:07 |
8.71 |
1 |
714 |
卖出 |
| 09:33:10 |
8.72 |
15 |
729 |
买入 |
| 09:33:13 |
8.72 |
4 |
733 |
卖出 |
| 09:33:16 |
8.79 |
127 |
860 |
买入 |
| 09:33:19 |
8.79 |
59 |
919 |
卖出 |
| 09:33:43 |
8.78 |
1 |
920 |
买入 |
| 09:33:46 |
8.76 |
23 |
943 |
卖出 |
| 09:33:49 |
8.76 |
9 |
952 |
卖出 |
| 09:33:52 |
8.76 |
15 |
967 |
买入 |
| 09:33:55 |
8.74 |
1 |
968 |
卖出 |
| 09:33:58 |
8.87 |
9 |
977 |
买入 |
| 09:34:01 |
8.77 |
11 |
988 |
卖出 |
| 09:34:04 |
8.77 |
6 |
994 |
卖出 |
| 09:34:07 |
8.74 |
48 |
1042 |
卖出 |
| 09:34:10 |
8.74 |
9 |
1051 |
买入 |
| 09:34:13 |
8.76 |
1 |
1052 |
买入 |
| 09:34:28 |
8.76 |
35 |
1087 |
卖出 |
| 09:34:31 |
8.76 |
2 |
1089 |
买入 |
| 09:34:49 |
8.8 |
1 |
1090 |
买入 |
| 09:34:58 |
8.8 |
5 |
1095 |
买入 |
| 09:35:01 |
8.79 |
20 |
1115 |
卖出 |
| 09:35:04 |
8.78 |
3 |
1118 |
卖出 |
| 09:35:07 |
8.77 |
6 |
1124 |
卖出 |
| 09:35:10 |
8.76 |
4 |
1128 |
卖出 |
| 09:35:13 |
8.77 |
2 |
1130 |
买入 |
| 09:35:16 |
8.78 |
17 |
1147 |
买入 |
| 09:35:37 |
8.76 |
1 |
1148 |
卖出 |
| 09:36:01 |
8.75 |
50 |
1198 |
卖出 |
| 09:36:07 |
8.77 |
1 |
1199 |
买入 |
| 09:36:10 |
8.77 |
3 |
1202 |
买入 |
| 09:36:28 |
8.76 |
30 |
1232 |
卖出 |
| 09:36:34 |
8.76 |
30 |
1262 |
卖出 |
| 09:36:58 |
8.76 |
1 |
1263 |
卖出 |
| 09:37:10 |
8.77 |
2 |
1265 |
买入 |
| 09:37:13 |
8.77 |
47 |
1312 |
卖出 |
| 09:37:16 |
8.75 |
28 |
1340 |
卖出 |
| 09:37:19 |
8.76 |
1 |
1341 |
卖出 |
| 09:37:22 |
8.75 |
50 |
1391 |
卖出 |
| 09:37:25 |
8.75 |
1 |
1392 |
卖出 |
| 09:37:28 |
8.75 |
5 |
1397 |
卖出 |
| 09:37:34 |
8.76 |
6 |
1403 |
卖出 |
| 09:37:37 |
8.76 |
4 |
1407 |
卖出 |
| 09:37:40 |
8.75 |
13 |
1420 |
卖出 |
| 09:37:43 |
8.75 |
12 |
1432 |
买入 |
| 09:37:46 |
8.75 |
6 |
1438 |
买入 |
| 09:37:52 |
8.76 |
1 |
1439 |
买入 |
| 09:37:55 |
8.76 |
1 |
1440 |
卖出 |
| 09:38:01 |
8.77 |
1 |
1441 |
卖出 |
| 09:38:04 |
8.77 |
6 |
1447 |
买入 |
| 09:38:10 |
8.77 |
2 |
1449 |
卖出 |
| 09:38:22 |
8.77 |
1 |
1450 |
卖出 |
| 09:38:25 |
8.77 |
1 |
1451 |
卖出 |
| 09:38:34 |
8.77 |
1 |
1452 |
卖出 |
| 09:38:37 |
8.77 |
5 |
1457 |
卖出 |
| 09:38:40 |
8.76 |
5 |
1462 |
卖出 |
| 09:38:46 |
8.77 |
1 |
1463 |
买入 |
| 09:39:04 |
8.78 |
12 |
1475 |
买入 |
| 09:39:07 |
8.77 |
6 |
1481 |
卖出 |
| 09:39:43 |
8.77 |
1 |
1482 |
卖出 |
| 09:40:07 |
8.77 |
2 |
1484 |
卖出 |
| 09:40:13 |
8.76 |
10 |
1494 |
卖出 |
| 09:40:19 |
8.76 |
1 |
1495 |
卖出 |
| 09:40:25 |
8.77 |
7 |
1502 |
买入 |
| 09:40:40 |
8.76 |
1 |
1503 |
卖出 |
| 09:40:46 |
8.75 |
1 |
1504 |
卖出 |
| 09:40:49 |
8.75 |
1 |
1505 |
卖出 |
| 09:40:58 |
8.76 |
11 |
1516 |
买入 |
| 09:41:13 |
8.75 |
28 |
1544 |
卖出 |
| 09:41:16 |
8.75 |
2 |
1546 |
卖出 |
| 09:41:22 |
8.75 |
1 |
1547 |
卖出 |
| 09:41:25 |
8.76 |
7 |
1554 |
买入 |
| 09:41:28 |
8.76 |
10 |
1564 |
卖出 |
| 09:41:31 |
8.76 |
2 |
1566 |
卖出 |
| 09:41:37 |
8.8 |
2 |
1568 |
买入 |
| 09:42:37 |
8.75 |
32 |
1600 |
卖出 |
| 09:42:40 |
8.8 |
200 |
1800 |
买入 |
| 09:42:43 |
8.75 |
73 |
1873 |
卖出 |
| 09:42:46 |
8.76 |
10 |
1883 |
卖出 |
| 09:43:04 |
8.76 |
3 |
1886 |
卖出 |
| 09:43:07 |
8.76 |
1 |
1887 |
卖出 |
| 09:43:13 |
8.77 |
56 |
1943 |
卖出 |
| 09:43:16 |
8.76 |
32 |
1975 |
卖出 |
| 09:43:19 |
8.77 |
10 |
1985 |
买入 |
| 09:43:49 |
8.79 |
1 |
1986 |
买入 |
| 09:44:07 |
8.79 |
2 |
1988 |
买入 |
| 09:44:25 |
8.79 |
97 |
2085 |
卖出 |
| 09:44:28 |
8.83 |
1 |
2086 |
买入 |
| 09:44:31 |
8.8 |
10 |
2096 |
卖出 |
| 09:44:34 |
8.8 |
2 |
2098 |
卖出 |
| 09:45:04 |
8.83 |
6 |
2104 |
买入 |
| 09:45:07 |
8.81 |
5 |
2109 |
卖出 |
| 09:45:10 |
8.84 |
59 |
2168 |
买入 |
| 09:45:16 |
8.83 |
1 |
2169 |
买入 |
| 09:45:43 |
8.84 |
1 |
2170 |
买入 |
| 09:45:46 |
8.85 |
1 |
2171 |
卖出 |
| 09:46:13 |
8.85 |
20 |
2191 |
卖出 |
| 09:46:16 |
8.87 |
1 |
2192 |
买入 |
| 09:46:25 |
8.88 |
13 |
2205 |
买入 |
| 09:46:37 |
8.89 |
12 |
2217 |
买入 |
| 09:46:43 |
8.89 |
8 |
2225 |
买入 |
| 09:46:52 |
8.87 |
5 |
2230 |
卖出 |
| 09:46:58 |
8.87 |
20 |
2250 |
买入 |
| 09:47:07 |
8.84 |
1 |
2251 |
卖出 |
| 09:47:16 |
8.87 |
8 |
2259 |
买入 |
| 09:47:28 |
8.87 |
1 |
2260 |
买入 |
| 09:47:40 |
8.87 |
4 |
2264 |
买入 |
| 09:48:01 |
8.87 |
4 |
2268 |
卖出 |
| 09:48:04 |
8.88 |
16 |
2284 |
买入 |
| 09:48:13 |
8.85 |
1 |
2285 |
卖出 |
| 09:48:16 |
8.85 |
3 |
2288 |
卖出 |
| 09:48:19 |
8.88 |
5 |
2293 |
买入 |
| 09:49:01 |
8.85 |
1 |
2294 |
卖出 |
| 09:49:10 |
8.84 |
1 |
2295 |
卖出 |
| 09:49:16 |
8.85 |
2 |
2297 |
买入 |
| 09:49:37 |
8.85 |
1 |
2298 |
卖出 |
| 09:50:07 |
8.86 |
1 |
2299 |
买入 |
| 09:50:25 |
8.86 |
2 |
2301 |
买入 |
| 09:50:31 |
8.87 |
6 |
2307 |
买入 |
| 09:50:34 |
8.87 |
3 |
2310 |
买入 |
| 09:50:43 |
8.88 |
1 |
2311 |
卖出 |
| 09:50:46 |
8.88 |
1 |
2312 |
卖出 |
| 09:50:55 |
8.88 |
3 |
2315 |
买入 |
| 09:51:04 |
8.89 |
2 |
2317 |
买入 |
| 09:51:07 |
8.89 |
3 |
2320 |
卖出 |
| 09:51:16 |
8.89 |
3 |
2323 |
买入 |
| 09:51:19 |
8.85 |
1 |
2324 |
卖出 |
| 09:51:28 |
8.88 |
2 |
2326 |
买入 |
| 09:51:31 |
8.87 |
1 |
2327 |
卖出 |
| 09:51:34 |
8.89 |
2 |
2329 |
买入 |
| 09:51:40 |
8.89 |
4 |
2333 |
买入 |
| 09:51:49 |
8.86 |
2 |
2335 |
卖出 |
| 09:51:55 |
8.86 |
1 |
2336 |
卖出 |
| 09:52:16 |
8.9 |
3 |
2339 |
买入 |
| 09:52:22 |
8.9 |
5 |
2344 |
买入 |
| 09:52:25 |
8.9 |
12 |
2356 |
买入 |
| 09:52:28 |
8.91 |
11 |
2367 |
买入 |
| 09:52:31 |
8.92 |
43 |
2410 |
买入 |
| 09:52:34 |
8.92 |
1 |
2411 |
卖出 |
| 09:53:10 |
8.91 |
4 |
2415 |
卖出 |
| 09:53:16 |
8.91 |
16 |
2431 |
卖出 |
| 09:53:22 |
8.91 |
1 |
2432 |
买入 |
| 09:53:46 |
8.88 |
1 |
2433 |
卖出 |
| 09:54:10 |
8.9 |
1 |
2434 |
买入 |
| 09:54:13 |
8.91 |
1 |
2435 |
买入 |
| 09:54:28 |
8.92 |
10 |
2445 |
买入 |
| 09:54:37 |
8.91 |
8 |
2453 |
卖出 |
| 09:54:40 |
8.91 |
3 |
2456 |
买入 |
| 09:54:43 |
8.91 |
2 |
2458 |
买入 |
| 09:54:52 |
8.91 |
1 |
2459 |
买入 |
| 09:55:28 |
8.91 |
5 |
2464 |
买入 |
| 09:55:46 |
8.9 |
2 |
2466 |
卖出 |
| 09:55:58 |
8.9 |
1 |
2467 |
卖出 |
| 09:56:01 |
8.9 |
1 |
2468 |
卖出 |
| 09:56:19 |
8.91 |
1 |
2469 |
买入 |
| 09:57:01 |
8.9 |
1 |
2470 |
卖出 |
| 09:57:04 |
8.91 |
20 |
2490 |
买入 |
| 09:57:07 |
8.92 |
1 |
2491 |
买入 |
| 09:57:10 |
8.92 |
1 |
2492 |
买入 |
| 09:57:16 |
8.92 |
3 |
2495 |
卖出 |
| 09:57:19 |
8.92 |
1 |
2496 |
卖出 |
| 09:57:43 |
8.92 |
1 |
2497 |
卖出 |
| 09:57:46 |
8.92 |
1 |
2498 |
买入 |
| 09:57:52 |
8.93 |
1 |
2499 |
买入 |
| 09:58:37 |
8.94 |
1 |
2500 |
买入 |
| 09:58:49 |
8.92 |
1 |
2501 |
卖出 |
| 09:58:52 |
8.92 |
1 |
2502 |
卖出 |
| 09:59:25 |
8.94 |
1 |
2503 |
买入 |
| 10:00:01 |
8.93 |
6 |
2509 |
买入 |
| 10:00:04 |
8.93 |
6 |
2515 |
买入 |
| 10:00:07 |
8.91 |
1 |
2516 |
卖出 |
| 10:00:10 |
8.91 |
20 |
2536 |
卖出 |
| 10:00:13 |
8.91 |
117 |
2653 |
卖出 |
| 10:00:16 |
8.91 |
23 |
2676 |
卖出 |
| 10:00:19 |
8.91 |
19 |
2695 |
卖出 |
| 10:00:22 |
8.91 |
9 |
2704 |
买入 |
| 10:00:37 |
8.91 |
11 |
2715 |
买入 |
| 10:00:43 |
8.91 |
3 |
2718 |
买入 |
| 10:00:46 |
8.9 |
1 |
2719 |
卖出 |
| 10:01:01 |
8.91 |
3 |
2722 |
买入 |
| 10:01:28 |
8.91 |
1 |
2723 |
买入 |
| 10:01:31 |
8.91 |
1 |
2724 |
卖出 |
| 10:01:34 |
8.92 |
6 |
2730 |
买入 |
| 10:01:40 |
8.92 |
1 |
2731 |
买入 |
| 10:02:31 |
8.91 |
1 |
2732 |
卖出 |
| 10:02:34 |
8.91 |
1 |
2733 |
买入 |
| 10:02:46 |
8.9 |
1 |
2734 |
卖出 |
| 10:03:19 |
8.9 |
21 |
2755 |
卖出 |
| 10:03:46 |
8.91 |
2 |
2757 |
卖出 |
| 10:03:52 |
8.92 |
17 |
2774 |
买入 |
| 10:04:16 |
8.93 |
10 |
2784 |
买入 |
| 10:04:19 |
8.93 |
1 |
2785 |
买入 |
| 10:04:46 |
8.92 |
1 |
2786 |
卖出 |
| 10:05:01 |
8.93 |
7 |
2793 |
买入 |
| 10:05:22 |
8.92 |
1 |
2794 |
卖出 |
| 10:06:04 |
8.92 |
1 |
2795 |
买入 |
| 10:06:07 |
8.92 |
1 |
2796 |
卖出 |
| 10:06:10 |
8.92 |
1 |
2797 |
卖出 |
| 10:06:16 |
8.93 |
54 |
2851 |
买入 |
| 10:06:19 |
8.94 |
5 |
2856 |
买入 |
| 10:06:40 |
8.94 |
7 |
2863 |
买入 |
| 10:06:55 |
8.94 |
3 |
2866 |
买入 |
| 10:07:13 |
8.93 |
2 |
2868 |
卖出 |
| 10:07:16 |
8.93 |
1 |
2869 |
卖出 |
| 10:07:19 |
8.93 |
2 |
2871 |
买入 |
| 10:07:22 |
8.92 |
10 |
2881 |
卖出 |
| 10:07:25 |
8.93 |
2 |
2883 |
卖出 |
| 10:07:28 |
8.92 |
14 |
2897 |
卖出 |
| 10:07:37 |
8.92 |
4 |
2901 |
卖出 |
| 10:07:46 |
8.92 |
12 |
2913 |
买入 |
| 10:08:01 |
8.92 |
5 |
2918 |
买入 |
| 10:09:19 |
8.93 |
40 |
2958 |
买入 |
| 10:09:22 |
8.93 |
7 |
2965 |
卖出 |
| 10:09:25 |
8.93 |
6 |
2971 |
卖出 |
| 10:10:16 |
8.94 |
1 |
2972 |
卖出 |
| 10:10:22 |
8.95 |
1 |
2973 |
卖出 |
| 10:10:43 |
8.95 |
12 |
2985 |
买入 |
| 10:10:46 |
8.95 |
2 |
2987 |
卖出 |
| 10:10:49 |
8.96 |
66 |
3053 |
买入 |
| 10:10:52 |
8.96 |
1 |
3054 |
卖出 |
| 10:11:01 |
8.97 |
3 |
3057 |
买入 |
| 10:11:04 |
8.97 |
1 |
3058 |
买入 |
| 10:11:49 |
8.95 |
1 |
3059 |
卖出 |
| 10:12:22 |
8.93 |
2 |
3061 |
卖出 |
| 10:12:46 |
8.93 |
1 |
3062 |
卖出 |
| 10:13:01 |
8.94 |
1 |
3063 |
买入 |
| 10:13:07 |
8.93 |
5 |
3068 |
卖出 |
| 10:13:10 |
8.93 |
2 |
3070 |
买入 |
| 10:13:13 |
8.93 |
2 |
3072 |
买入 |
| 10:13:46 |
8.93 |
1 |
3073 |
买入 |
| 10:13:52 |
8.91 |
5 |
3078 |
卖出 |
| 10:13:55 |
8.91 |
4 |
3082 |
卖出 |
| 10:14:01 |
8.93 |
2 |
3084 |
买入 |
| 10:14:31 |
8.91 |
20 |
3104 |
卖出 |
| 10:14:34 |
8.91 |
2 |
3106 |
卖出 |
| 10:16:13 |
8.92 |
1 |
3107 |
卖出 |
| 10:16:16 |
8.93 |
4 |
3111 |
买入 |
| 10:16:19 |
8.93 |
8 |
3119 |
卖出 |
| 10:17:19 |
8.94 |
2 |
3121 |
买入 |
| 10:17:22 |
8.94 |
9 |
3130 |
卖出 |
| 10:17:25 |
8.94 |
4 |
3134 |
卖出 |
| 10:17:31 |
8.94 |
1 |
3135 |
卖出 |
| 10:18:25 |
8.95 |
12 |
3147 |
买入 |
| 10:19:01 |
8.96 |
91 |
3238 |
买入 |
| 10:19:04 |
8.96 |
77 |
3315 |
卖出 |
| 10:19:07 |
8.96 |
3 |
3318 |
卖出 |
| 10:19:58 |
8.93 |
2 |
3320 |
卖出 |
| 10:20:07 |
8.93 |
1 |
3321 |
卖出 |