力鼎光电[605118]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
12.58 |
288 |
288 |
集合竞价 |
| 09:15:04 |
12.58 |
419 |
419 |
集合竞价 |
| 09:15:07 |
12.58 |
483 |
483 |
集合竞价 |
| 09:15:10 |
12.58 |
486 |
486 |
集合竞价 |
| 09:15:25 |
12.58 |
487 |
487 |
集合竞价 |
| 09:15:34 |
12.58 |
487 |
487 |
集合竞价 |
| 09:15:37 |
12.58 |
491 |
491 |
集合竞价 |
| 09:15:46 |
12.58 |
486 |
486 |
集合竞价 |
| 09:15:49 |
12.58 |
476 |
476 |
集合竞价 |
| 09:15:55 |
12.58 |
486 |
486 |
集合竞价 |
| 09:16:01 |
12.58 |
486 |
486 |
集合竞价 |
| 09:16:07 |
12.58 |
486 |
486 |
集合竞价 |
| 09:16:22 |
12.58 |
495 |
495 |
集合竞价 |
| 09:16:25 |
12.58 |
532 |
532 |
集合竞价 |
| 09:16:28 |
12.58 |
542 |
542 |
集合竞价 |
| 09:16:40 |
12.58 |
542 |
542 |
集合竞价 |
| 09:16:52 |
12.58 |
542 |
542 |
集合竞价 |
| 09:16:55 |
12.58 |
608 |
608 |
集合竞价 |
| 09:17:01 |
12.58 |
710 |
710 |
集合竞价 |
| 09:17:10 |
12.58 |
770 |
770 |
集合竞价 |
| 09:17:13 |
12.58 |
761 |
761 |
集合竞价 |
| 09:17:16 |
12.58 |
700 |
700 |
集合竞价 |
| 09:17:25 |
12.58 |
700 |
700 |
集合竞价 |
| 09:17:28 |
12.58 |
698 |
698 |
集合竞价 |
| 09:17:34 |
12.58 |
487 |
487 |
集合竞价 |
| 09:17:37 |
12.55 |
328 |
328 |
集合竞价 |
| 09:17:40 |
12.5 |
328 |
328 |
集合竞价 |
| 09:17:43 |
12.3 |
224 |
224 |
集合竞价 |
| 09:18:04 |
12 |
228 |
228 |
集合竞价 |
| 09:18:37 |
12 |
212 |
212 |
集合竞价 |
| 09:18:49 |
12 |
212 |
212 |
集合竞价 |
| 09:18:58 |
12 |
214 |
214 |
集合竞价 |
| 09:19:34 |
12 |
214 |
214 |
集合竞价 |
| 09:19:58 |
12 |
206 |
206 |
集合竞价 |
| 09:20:10 |
12 |
236 |
236 |
集合竞价 |
| 09:20:28 |
12 |
238 |
238 |
集合竞价 |
| 09:20:40 |
12 |
238 |
238 |
集合竞价 |
| 09:20:43 |
12 |
238 |
238 |
集合竞价 |
| 09:21:04 |
12 |
238 |
238 |
集合竞价 |
| 09:21:13 |
12 |
238 |
238 |
集合竞价 |
| 09:21:19 |
12 |
238 |
238 |
集合竞价 |
| 09:21:22 |
12 |
246 |
246 |
集合竞价 |
| 09:21:25 |
12 |
246 |
246 |
集合竞价 |
| 09:21:31 |
12 |
247 |
247 |
集合竞价 |
| 09:21:40 |
12 |
257 |
257 |
集合竞价 |
| 09:21:43 |
12 |
257 |
257 |
集合竞价 |
| 09:21:46 |
12 |
257 |
257 |
集合竞价 |
| 09:21:49 |
12 |
267 |
267 |
集合竞价 |
| 09:21:55 |
12 |
267 |
267 |
集合竞价 |
| 09:21:58 |
12 |
267 |
267 |
集合竞价 |
| 09:22:19 |
12 |
267 |
267 |
集合竞价 |
| 09:22:22 |
12 |
267 |
267 |
集合竞价 |
| 09:22:25 |
12 |
269 |
269 |
集合竞价 |
| 09:22:31 |
12 |
269 |
269 |
集合竞价 |
| 09:22:37 |
12 |
269 |
269 |
集合竞价 |
| 09:22:40 |
12 |
270 |
270 |
集合竞价 |
| 09:22:58 |
12 |
280 |
280 |
集合竞价 |
| 09:23:01 |
12 |
280 |
280 |
集合竞价 |
| 09:23:04 |
12 |
280 |
280 |
集合竞价 |
| 09:23:13 |
12 |
285 |
285 |
集合竞价 |
| 09:23:37 |
12 |
295 |
295 |
集合竞价 |
| 09:23:43 |
12 |
295 |
295 |
集合竞价 |
| 09:23:55 |
12 |
295 |
295 |
集合竞价 |
| 09:23:58 |
12 |
313 |
313 |
集合竞价 |
| 09:24:04 |
12 |
321 |
321 |
集合竞价 |
| 09:24:07 |
12 |
321 |
321 |
集合竞价 |
| 09:24:10 |
12 |
321 |
321 |
集合竞价 |
| 09:24:13 |
12 |
321 |
321 |
集合竞价 |
| 09:24:16 |
11.98 |
321 |
321 |
集合竞价 |
| 09:24:19 |
11.98 |
321 |
321 |
集合竞价 |
| 09:24:22 |
11.98 |
326 |
326 |
集合竞价 |
| 09:24:25 |
11.98 |
326 |
326 |
集合竞价 |
| 09:24:28 |
11.98 |
326 |
326 |
集合竞价 |
| 09:24:31 |
11.95 |
326 |
326 |
集合竞价 |
| 09:24:34 |
11.93 |
326 |
326 |
集合竞价 |
| 09:24:37 |
11.91 |
330 |
330 |
集合竞价 |
| 09:24:40 |
11.91 |
330 |
330 |
集合竞价 |
| 09:24:46 |
11.78 |
404 |
404 |
集合竞价 |
| 09:24:52 |
11.78 |
405 |
405 |
集合竞价 |
| 09:24:55 |
11.76 |
446 |
446 |
集合竞价 |
| 09:24:58 |
11.68 |
446 |
446 |
集合竞价 |
| 09:25:04 |
11.68 |
465 |
911 |
买入 |
| 09:30:02 |
11.55 |
133 |
1044 |
卖出 |
| 09:30:05 |
11.66 |
332 |
1376 |
买入 |
| 09:30:08 |
11.7 |
536 |
1912 |
买入 |
| 09:30:11 |
11.7 |
274 |
2186 |
卖出 |
| 09:30:14 |
11.74 |
119 |
2305 |
买入 |
| 09:30:17 |
11.68 |
435 |
2740 |
卖出 |
| 09:30:20 |
11.66 |
31 |
2771 |
卖出 |
| 09:30:23 |
11.66 |
94 |
2865 |
卖出 |
| 09:30:26 |
11.61 |
170 |
3035 |
卖出 |
| 09:30:29 |
11.61 |
157 |
3192 |
卖出 |
| 09:30:32 |
11.61 |
38 |
3230 |
买入 |
| 09:30:35 |
11.6 |
15 |
3245 |
卖出 |
| 09:30:38 |
11.65 |
43 |
3288 |
买入 |
| 09:30:41 |
11.62 |
7 |
3295 |
卖出 |
| 09:30:44 |
11.62 |
11 |
3306 |
买入 |
| 09:30:47 |
11.65 |
61 |
3367 |
买入 |
| 09:30:50 |
11.61 |
4 |
3371 |
卖出 |
| 09:30:53 |
11.62 |
13 |
3384 |
卖出 |
| 09:30:56 |
11.65 |
26 |
3410 |
买入 |
| 09:30:59 |
11.6 |
98 |
3508 |
卖出 |
| 09:31:02 |
11.61 |
1 |
3509 |
买入 |
| 09:31:05 |
11.58 |
71 |
3580 |
卖出 |
| 09:31:08 |
11.57 |
71 |
3651 |
卖出 |
| 09:31:11 |
11.56 |
76 |
3727 |
卖出 |
| 09:31:17 |
11.56 |
25 |
3752 |
卖出 |
| 09:31:20 |
11.57 |
26 |
3778 |
买入 |
| 09:31:26 |
11.54 |
33 |
3811 |
卖出 |
| 09:31:29 |
11.52 |
43 |
3854 |
卖出 |
| 09:31:35 |
11.54 |
3 |
3857 |
买入 |
| 09:31:38 |
11.52 |
36 |
3893 |
卖出 |
| 09:31:44 |
11.54 |
32 |
3925 |
买入 |
| 09:31:47 |
11.55 |
56 |
3981 |
卖出 |
| 09:31:50 |
11.57 |
22 |
4003 |
买入 |
| 09:31:53 |
11.56 |
94 |
4097 |
卖出 |
| 09:31:56 |
11.59 |
26 |
4123 |
买入 |
| 09:31:59 |
11.6 |
32 |
4155 |
买入 |
| 09:32:02 |
11.63 |
107 |
4262 |
买入 |
| 09:32:05 |
11.66 |
60 |
4322 |
买入 |
| 09:32:08 |
11.66 |
72 |
4394 |
买入 |
| 09:32:11 |
11.67 |
32 |
4426 |
买入 |
| 09:32:14 |
11.65 |
24 |
4450 |
卖出 |
| 09:32:20 |
11.67 |
12 |
4462 |
卖出 |
| 09:32:23 |
11.66 |
47 |
4509 |
卖出 |
| 09:32:26 |
11.68 |
33 |
4542 |
买入 |
| 09:32:29 |
11.67 |
17 |
4559 |
卖出 |
| 09:32:32 |
11.66 |
28 |
4587 |
卖出 |
| 09:32:35 |
11.67 |
75 |
4662 |
买入 |
| 09:32:38 |
11.65 |
9 |
4671 |
卖出 |
| 09:32:41 |
11.66 |
16 |
4687 |
买入 |
| 09:32:44 |
11.66 |
21 |
4708 |
卖出 |
| 09:32:50 |
11.66 |
4 |
4712 |
买入 |
| 09:32:53 |
11.65 |
6 |
4718 |
卖出 |
| 09:32:56 |
11.66 |
53 |
4771 |
买入 |
| 09:32:59 |
11.66 |
35 |
4806 |
买入 |
| 09:33:02 |
11.65 |
39 |
4845 |
卖出 |
| 09:33:05 |
11.64 |
17 |
4862 |
卖出 |
| 09:33:08 |
11.64 |
41 |
4903 |
买入 |
| 09:33:11 |
11.63 |
38 |
4941 |
买入 |
| 09:33:14 |
11.61 |
10 |
4951 |
卖出 |
| 09:33:17 |
11.6 |
26 |
4977 |
卖出 |
| 09:33:20 |
11.61 |
26 |
5003 |
买入 |
| 09:33:23 |
11.63 |
26 |
5029 |
买入 |
| 09:33:26 |
11.61 |
18 |
5047 |
卖出 |
| 09:33:29 |
11.61 |
18 |
5065 |
卖出 |
| 09:33:32 |
11.61 |
28 |
5093 |
买入 |
| 09:33:35 |
11.62 |
23 |
5116 |
买入 |
| 09:33:38 |
11.63 |
38 |
5154 |
买入 |
| 09:33:41 |
11.6 |
100 |
5254 |
卖出 |
| 09:33:47 |
11.62 |
6 |
5260 |
买入 |
| 09:33:50 |
11.61 |
1 |
5261 |
卖出 |
| 09:33:53 |
11.63 |
10 |
5271 |
买入 |
| 09:33:59 |
11.62 |
30 |
5301 |
买入 |
| 09:34:02 |
11.62 |
28 |
5329 |
买入 |
| 09:34:05 |
11.62 |
21 |
5350 |
买入 |
| 09:34:08 |
11.63 |
9 |
5359 |
买入 |
| 09:34:11 |
11.64 |
1 |
5360 |
买入 |
| 09:34:17 |
11.63 |
11 |
5371 |
卖出 |
| 09:34:20 |
11.63 |
11 |
5382 |
卖出 |
| 09:34:23 |
11.63 |
19 |
5401 |
卖出 |
| 09:34:26 |
11.67 |
5 |
5406 |
买入 |
| 09:34:29 |
11.66 |
13 |
5419 |
买入 |
| 09:34:32 |
11.65 |
9 |
5428 |
卖出 |
| 09:34:35 |
11.66 |
7 |
5435 |
买入 |
| 09:34:38 |
11.65 |
7 |
5442 |
卖出 |
| 09:34:41 |
11.66 |
5 |
5447 |
买入 |
| 09:34:44 |
11.65 |
1 |
5448 |
卖出 |
| 09:34:47 |
11.66 |
11 |
5459 |
买入 |
| 09:34:50 |
11.66 |
6 |
5465 |
卖出 |
| 09:34:53 |
11.67 |
71 |
5536 |
买入 |
| 09:34:56 |
11.67 |
15 |
5551 |
买入 |
| 09:34:59 |
11.67 |
1 |
5552 |
买入 |
| 09:35:02 |
11.67 |
11 |
5563 |
买入 |
| 09:35:05 |
11.68 |
1 |
5564 |
买入 |
| 09:35:14 |
11.72 |
1 |
5565 |
买入 |
| 09:35:17 |
11.71 |
80 |
5645 |
卖出 |
| 09:35:20 |
11.71 |
10 |
5655 |
卖出 |
| 09:35:23 |
11.72 |
13 |
5668 |
买入 |
| 09:35:26 |
11.71 |
44 |
5712 |
卖出 |
| 09:35:29 |
11.71 |
31 |
5743 |
买入 |
| 09:35:32 |
11.72 |
45 |
5788 |
买入 |
| 09:35:35 |
11.71 |
4 |
5792 |
卖出 |
| 09:35:38 |
11.73 |
54 |
5846 |
买入 |
| 09:35:41 |
11.73 |
11 |
5857 |
卖出 |
| 09:35:44 |
11.74 |
62 |
5919 |
买入 |
| 09:35:47 |
11.75 |
5 |
5924 |
买入 |
| 09:35:50 |
11.76 |
28 |
5952 |
买入 |
| 09:35:53 |
11.76 |
18 |
5970 |
买入 |
| 09:35:56 |
11.79 |
7 |
5977 |
买入 |
| 09:35:59 |
11.79 |
1 |
5978 |
买入 |
| 09:36:02 |
11.8 |
49 |
6027 |
买入 |
| 09:36:05 |
11.8 |
9 |
6036 |
买入 |
| 09:36:08 |
11.85 |
38 |
6074 |
买入 |
| 09:36:11 |
11.86 |
51 |
6125 |
买入 |
| 09:36:14 |
11.86 |
11 |
6136 |
买入 |
| 09:36:17 |
11.87 |
46 |
6182 |
买入 |
| 09:36:20 |
11.9 |
120 |
6302 |
买入 |
| 09:36:23 |
11.9 |
10 |
6312 |
卖出 |
| 09:36:26 |
11.91 |
41 |
6353 |
买入 |
| 09:36:29 |
11.93 |
9 |
6362 |
买入 |
| 09:36:32 |
11.93 |
57 |
6419 |
买入 |
| 09:36:35 |
11.95 |
18 |
6437 |
买入 |
| 09:36:38 |
11.96 |
25 |
6462 |
买入 |
| 09:36:41 |
11.95 |
26 |
6488 |
卖出 |
| 09:36:44 |
11.95 |
99 |
6587 |
卖出 |
| 09:36:47 |
11.98 |
64 |
6651 |
买入 |
| 09:36:50 |
11.99 |
17 |
6668 |
买入 |
| 09:36:53 |
11.98 |
7 |
6675 |
卖出 |
| 09:36:56 |
12 |
118 |
6793 |
买入 |
| 09:36:59 |
11.99 |
11 |
6804 |
卖出 |
| 09:37:02 |
11.99 |
81 |
6885 |
卖出 |
| 09:37:08 |
12.04 |
82 |
6967 |
买入 |
| 09:37:11 |
12.04 |
270 |
7237 |
卖出 |
| 09:37:14 |
12.05 |
35 |
7272 |
买入 |
| 09:37:17 |
12.03 |
102 |
7374 |
卖出 |
| 09:37:20 |
12.03 |
63 |
7437 |
买入 |
| 09:37:23 |
12.03 |
32 |
7469 |
买入 |
| 09:37:26 |
12.03 |
74 |
7543 |
买入 |
| 09:37:29 |
12.04 |
43 |
7586 |
买入 |
| 09:37:32 |
12 |
160 |
7746 |
卖出 |
| 09:37:35 |
12.04 |
59 |
7805 |
买入 |
| 09:37:38 |
12.05 |
82 |
7887 |
买入 |
| 09:37:41 |
12.05 |
43 |
7930 |
卖出 |
| 09:37:44 |
12.02 |
91 |
8021 |
卖出 |
| 09:37:50 |
12.05 |
50 |
8071 |
买入 |
| 09:37:53 |
12.01 |
16 |
8087 |
买入 |
| 09:37:56 |
12.04 |
46 |
8133 |
买入 |
| 09:37:59 |
12.04 |
8 |
8141 |
卖出 |
| 09:38:02 |
12 |
33 |
8174 |
卖出 |
| 09:38:05 |
12 |
42 |
8216 |
卖出 |
| 09:38:08 |
11.99 |
25 |
8241 |
卖出 |
| 09:38:11 |
11.99 |
10 |
8251 |
卖出 |
| 09:38:14 |
12 |
35 |
8286 |
买入 |
| 09:38:17 |
12 |
41 |
8327 |
买入 |
| 09:38:20 |
11.98 |
22 |
8349 |
卖出 |
| 09:38:23 |
11.94 |
120 |
8469 |
卖出 |
| 09:38:26 |
11.94 |
74 |
8543 |
卖出 |
| 09:38:29 |
11.94 |
14 |
8557 |
卖出 |
| 09:38:32 |
11.97 |
1 |
8558 |
买入 |
| 09:38:35 |
11.97 |
17 |
8575 |
买入 |
| 09:38:38 |
11.96 |
19 |
8594 |
卖出 |
| 09:38:41 |
11.95 |
4 |
8598 |
卖出 |
| 09:38:44 |
11.94 |
73 |
8671 |
卖出 |
| 09:38:47 |
11.93 |
27 |
8698 |
卖出 |
| 09:38:50 |
11.95 |
11 |
8709 |
买入 |
| 09:38:53 |
11.95 |
3 |
8712 |
买入 |
| 09:38:56 |
11.93 |
11 |
8723 |
卖出 |
| 09:38:59 |
11.93 |
9 |
8732 |
买入 |
| 09:39:02 |
11.92 |
16 |
8748 |
卖出 |
| 09:39:05 |
11.92 |
10 |
8758 |
买入 |
| 09:39:08 |
11.91 |
20 |
8778 |
卖出 |
| 09:39:14 |
11.92 |
4 |
8782 |
买入 |
| 09:39:17 |
11.92 |
42 |
8824 |
买入 |
| 09:39:20 |
11.93 |
137 |
8961 |
买入 |
| 09:39:23 |
11.96 |
52 |
9013 |
买入 |
| 09:39:26 |
11.96 |
40 |
9053 |
买入 |
| 09:39:29 |
11.94 |
92 |
9145 |
卖出 |
| 09:39:32 |
11.93 |
157 |
9302 |
买入 |
| 09:39:35 |
11.93 |
97 |
9399 |
买入 |
| 09:39:38 |
11.95 |
14 |
9413 |
买入 |
| 09:39:44 |
11.91 |
58 |
9471 |
卖出 |
| 09:39:47 |
11.91 |
34 |
9505 |
卖出 |
| 09:39:50 |
11.91 |
15 |
9520 |
卖出 |
| 09:39:53 |
11.9 |
117 |
9637 |
卖出 |
| 09:39:56 |
11.9 |
8 |
9645 |
买入 |
| 09:39:59 |
11.88 |
12 |
9657 |
卖出 |
| 09:40:05 |
11.89 |
1 |
9658 |
买入 |
| 09:40:08 |
11.87 |
4 |
9662 |
卖出 |
| 09:40:11 |
11.89 |
8 |
9670 |
买入 |
| 09:40:14 |
11.87 |
97 |
9767 |
卖出 |
| 09:40:17 |
11.87 |
12 |
9779 |
买入 |
| 09:40:20 |
11.87 |
3 |
9782 |
买入 |
| 09:40:23 |
11.86 |
21 |
9803 |
卖出 |
| 09:40:29 |
11.87 |
13 |
9816 |
买入 |
| 09:40:32 |
11.85 |
73 |
9889 |
卖出 |
| 09:40:35 |
11.85 |
5 |
9894 |
买入 |
| 09:40:38 |
11.85 |
4 |
9898 |
买入 |
| 09:40:41 |
11.85 |
19 |
9917 |
买入 |
| 09:40:44 |
11.84 |
12 |
9929 |
卖出 |
| 09:40:50 |
11.84 |
4 |
9933 |
卖出 |
| 09:40:53 |
11.85 |
13 |
9946 |
买入 |
| 09:40:59 |
11.84 |
5 |
9951 |
卖出 |
| 09:41:02 |
11.84 |
43 |
9994 |
卖出 |
| 09:41:05 |
11.84 |
1 |
9995 |
卖出 |
| 09:41:08 |
11.84 |
29 |
10024 |
卖出 |
| 09:41:11 |
11.8 |
24 |
10048 |
卖出 |
| 09:41:14 |
11.79 |
63 |
10111 |
卖出 |
| 09:41:17 |
11.78 |
23 |
10134 |
卖出 |
| 09:41:20 |
11.78 |
1 |
10135 |
卖出 |
| 09:41:41 |
11.79 |
34 |
10169 |
买入 |
| 09:41:44 |
11.78 |
10 |
10179 |
卖出 |
| 09:41:47 |
11.79 |
7 |
10186 |
买入 |
| 09:41:50 |
11.8 |
1 |
10187 |
买入 |
| 09:41:56 |
11.8 |
10 |
10197 |
卖出 |
| 09:42:02 |
11.81 |
12 |
10209 |
买入 |
| 09:42:05 |
11.8 |
22 |
10231 |
卖出 |
| 09:42:08 |
11.81 |
7 |
10238 |
买入 |
| 09:42:11 |
11.81 |
2 |
10240 |
买入 |
| 09:42:17 |
11.81 |
26 |
10266 |
卖出 |