乐鑫科技[688018]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
100.66 |
4 |
4 |
集合竞价 |
| 09:15:48 |
100 |
4 |
4 |
集合竞价 |
| 09:16:12 |
100 |
4 |
4 |
集合竞价 |
| 09:16:15 |
100 |
4 |
4 |
集合竞价 |
| 09:17:51 |
100 |
4 |
4 |
集合竞价 |
| 09:18:34 |
100 |
4 |
4 |
集合竞价 |
| 09:19:25 |
100.66 |
4 |
4 |
集合竞价 |
| 09:19:58 |
100.66 |
6 |
6 |
集合竞价 |
| 09:20:04 |
100 |
17 |
17 |
集合竞价 |
| 09:20:07 |
99.88 |
19 |
19 |
集合竞价 |
| 09:20:10 |
100 |
19 |
19 |
集合竞价 |
| 09:20:49 |
100 |
19 |
19 |
集合竞价 |
| 09:21:31 |
100 |
21 |
21 |
集合竞价 |
| 09:21:34 |
100 |
21 |
21 |
集合竞价 |
| 09:22:19 |
100 |
21 |
21 |
集合竞价 |
| 09:23:28 |
100 |
24 |
24 |
集合竞价 |
| 09:23:31 |
100 |
28 |
28 |
集合竞价 |
| 09:23:34 |
100 |
28 |
28 |
集合竞价 |
| 09:23:43 |
100 |
30 |
30 |
集合竞价 |
| 09:24:01 |
100 |
30 |
30 |
集合竞价 |
| 09:24:07 |
100 |
32 |
32 |
集合竞价 |
| 09:24:10 |
100 |
34 |
34 |
集合竞价 |
| 09:24:13 |
100 |
38 |
38 |
集合竞价 |
| 09:24:16 |
100 |
38 |
38 |
集合竞价 |
| 09:24:19 |
100 |
40 |
40 |
集合竞价 |
| 09:24:22 |
100 |
49 |
49 |
集合竞价 |
| 09:24:37 |
100 |
52 |
52 |
集合竞价 |
| 09:24:40 |
100 |
54 |
54 |
集合竞价 |
| 09:24:43 |
100 |
54 |
54 |
集合竞价 |
| 09:24:46 |
99.8 |
57 |
57 |
集合竞价 |
| 09:24:58 |
100 |
74 |
74 |
集合竞价 |
| 09:25:01 |
100 |
90 |
90 |
集合竞价 |
| 09:25:04 |
100 |
90 |
180 |
买入 |
| 09:30:01 |
100 |
13 |
193 |
买入 |
| 09:30:04 |
99.8 |
13 |
206 |
卖出 |
| 09:30:07 |
100 |
26 |
232 |
买入 |
| 09:30:10 |
100.07 |
7 |
239 |
买入 |
| 09:30:13 |
100.07 |
4 |
243 |
卖出 |
| 09:30:16 |
100.01 |
20 |
263 |
卖出 |
| 09:30:19 |
100.99 |
6 |
269 |
买入 |
| 09:30:22 |
100.99 |
18 |
287 |
买入 |
| 09:30:25 |
100.02 |
21 |
308 |
卖出 |
| 09:30:28 |
101.85 |
20 |
328 |
买入 |
| 09:30:31 |
100.11 |
4 |
332 |
卖出 |
| 09:30:34 |
100.11 |
2 |
334 |
卖出 |
| 09:30:40 |
100 |
46 |
380 |
卖出 |
| 09:30:43 |
100.92 |
21 |
401 |
买入 |
| 09:30:46 |
100.07 |
2 |
403 |
卖出 |
| 09:30:52 |
100.02 |
8 |
411 |
卖出 |
| 09:31:01 |
100.92 |
7 |
418 |
买入 |
| 09:31:04 |
100.08 |
4 |
422 |
卖出 |
| 09:31:07 |
100.01 |
4 |
426 |
卖出 |
| 09:31:10 |
100.09 |
8 |
434 |
买入 |
| 09:31:13 |
99.5 |
25 |
459 |
卖出 |
| 09:31:16 |
99.8 |
7 |
466 |
买入 |
| 09:31:19 |
99.8 |
17 |
483 |
买入 |
| 09:31:22 |
99.79 |
3 |
486 |
卖出 |
| 09:31:25 |
99.34 |
13 |
499 |
卖出 |
| 09:31:28 |
99.34 |
8 |
507 |
卖出 |
| 09:31:31 |
99.32 |
9 |
516 |
卖出 |
| 09:31:34 |
99.32 |
2 |
518 |
卖出 |
| 09:31:43 |
99.53 |
4 |
522 |
卖出 |
| 09:31:52 |
99.74 |
6 |
528 |
买入 |
| 09:31:55 |
100 |
17 |
545 |
买入 |
| 09:31:58 |
100.01 |
16 |
561 |
买入 |
| 09:32:01 |
100.01 |
11 |
572 |
买入 |
| 09:32:04 |
100 |
2 |
574 |
卖出 |
| 09:32:07 |
100.66 |
2 |
576 |
买入 |
| 09:32:10 |
100.01 |
8 |
584 |
卖出 |
| 09:32:16 |
100.01 |
4 |
588 |
卖出 |
| 09:32:19 |
100.04 |
4 |
592 |
卖出 |
| 09:32:22 |
100.04 |
2 |
594 |
卖出 |
| 09:32:25 |
100.6 |
2 |
596 |
买入 |
| 09:32:28 |
100.04 |
4 |
600 |
卖出 |
| 09:32:31 |
100.57 |
14 |
614 |
买入 |
| 09:32:34 |
100.04 |
6 |
620 |
卖出 |
| 09:32:37 |
100.01 |
21 |
641 |
卖出 |
| 09:32:40 |
99.88 |
15 |
656 |
卖出 |
| 09:32:43 |
100 |
15 |
671 |
买入 |
| 09:32:46 |
99.79 |
6 |
677 |
卖出 |
| 09:32:49 |
99.99 |
2 |
679 |
买入 |
| 09:32:55 |
99.78 |
2 |
681 |
卖出 |
| 09:32:58 |
99.99 |
11 |
692 |
买入 |
| 09:33:01 |
100 |
26 |
718 |
买入 |
| 09:33:04 |
100.04 |
19 |
737 |
买入 |
| 09:33:07 |
100 |
14 |
751 |
卖出 |
| 09:33:10 |
100.04 |
10 |
761 |
买入 |
| 09:33:13 |
100.04 |
6 |
767 |
买入 |
| 09:33:16 |
100.04 |
0 |
767 |
买入 |
| 09:33:25 |
100.6 |
4 |
771 |
买入 |
| 09:33:28 |
100.59 |
4 |
775 |
买入 |
| 09:33:31 |
100.09 |
2 |
777 |
卖出 |
| 09:33:34 |
100.64 |
2 |
779 |
买入 |
| 09:33:37 |
100.07 |
12 |
791 |
卖出 |
| 09:33:43 |
100.14 |
2 |
793 |
买入 |
| 09:33:46 |
100.15 |
2 |
795 |
买入 |
| 09:33:49 |
100.13 |
4 |
799 |
卖出 |
| 09:33:55 |
100.13 |
2 |
801 |
卖出 |
| 09:33:58 |
100.13 |
4 |
805 |
卖出 |
| 09:34:01 |
100.11 |
8 |
813 |
卖出 |
| 09:34:04 |
100.1 |
24 |
837 |
卖出 |
| 09:34:07 |
100.08 |
6 |
843 |
卖出 |
| 09:34:13 |
100.14 |
2 |
845 |
买入 |
| 09:34:16 |
100 |
28 |
873 |
卖出 |
| 09:34:19 |
99.8 |
2 |
875 |
卖出 |
| 09:34:22 |
99.99 |
70 |
945 |
买入 |
| 09:34:25 |
100.04 |
6 |
951 |
买入 |
| 09:34:28 |
100 |
4 |
955 |
买入 |
| 09:34:31 |
100.49 |
8 |
963 |
买入 |
| 09:34:34 |
99.78 |
2 |
965 |
卖出 |
| 09:34:52 |
100.29 |
5 |
970 |
买入 |
| 09:34:55 |
99.9 |
2 |
972 |
卖出 |
| 09:34:58 |
100.2 |
16 |
988 |
买入 |
| 09:35:01 |
99.89 |
6 |
994 |
卖出 |
| 09:35:04 |
99.79 |
6 |
1000 |
卖出 |
| 09:35:07 |
100.2 |
4 |
1004 |
买入 |
| 09:35:10 |
100.39 |
36 |
1040 |
买入 |
| 09:35:13 |
100.4 |
6 |
1046 |
买入 |
| 09:35:16 |
100.39 |
10 |
1056 |
卖出 |
| 09:35:19 |
100.59 |
9 |
1065 |
买入 |
| 09:35:22 |
100.9 |
11 |
1076 |
买入 |
| 09:35:25 |
100.85 |
2 |
1078 |
卖出 |
| 09:35:28 |
101.85 |
10 |
1088 |
买入 |
| 09:35:31 |
101.83 |
12 |
1100 |
卖出 |
| 09:35:37 |
101 |
4 |
1104 |
卖出 |
| 09:35:40 |
100.85 |
8 |
1112 |
买入 |
| 09:35:46 |
101.82 |
8 |
1120 |
买入 |
| 09:35:49 |
101.82 |
2 |
1122 |
买入 |
| 09:35:52 |
100.45 |
13 |
1135 |
卖出 |
| 09:35:55 |
100.39 |
8 |
1143 |
卖出 |
| 09:35:58 |
101.8 |
20 |
1163 |
买入 |
| 09:36:01 |
101.79 |
12 |
1175 |
卖出 |
| 09:36:07 |
101.78 |
8 |
1183 |
卖出 |
| 09:36:10 |
101.69 |
2 |
1185 |
卖出 |
| 09:36:13 |
101 |
0 |
1185 |
卖出 |
| 09:36:16 |
101 |
5 |
1190 |
卖出 |
| 09:36:19 |
101.67 |
2 |
1192 |
买入 |
| 09:36:22 |
101.66 |
2 |
1194 |
买入 |
| 09:36:28 |
101.01 |
4 |
1198 |
卖出 |
| 09:36:31 |
101 |
13 |
1211 |
卖出 |
| 09:36:34 |
100.99 |
8 |
1219 |
卖出 |
| 09:36:37 |
100.39 |
26 |
1245 |
卖出 |
| 09:36:40 |
101.5 |
2 |
1247 |
买入 |
| 09:36:43 |
101.57 |
6 |
1253 |
买入 |
| 09:36:46 |
101.57 |
4 |
1257 |
买入 |
| 09:36:49 |
101.58 |
4 |
1261 |
买入 |
| 09:36:55 |
101.5 |
2 |
1263 |
买入 |
| 09:36:58 |
101 |
12 |
1275 |
卖出 |
| 09:37:01 |
101 |
14 |
1289 |
买入 |
| 09:37:04 |
100.99 |
2 |
1291 |
卖出 |
| 09:37:07 |
101.5 |
2 |
1293 |
买入 |
| 09:37:13 |
101.49 |
5 |
1298 |
买入 |
| 09:37:19 |
101.49 |
2 |
1300 |
买入 |
| 09:37:25 |
101.04 |
4 |
1304 |
卖出 |
| 09:37:34 |
101.06 |
2 |
1306 |
卖出 |
| 09:37:43 |
101.1 |
2 |
1308 |
卖出 |
| 09:37:49 |
101.45 |
4 |
1312 |
买入 |
| 09:37:52 |
101.48 |
4 |
1316 |
买入 |
| 09:37:58 |
101.11 |
4 |
1320 |
卖出 |
| 09:38:04 |
101.1 |
3 |
1323 |
卖出 |
| 09:38:07 |
101.45 |
2 |
1325 |
买入 |
| 09:38:10 |
101.12 |
10 |
1335 |
卖出 |
| 09:38:13 |
101 |
8 |
1343 |
卖出 |
| 09:38:16 |
101.09 |
12 |
1355 |
买入 |
| 09:38:19 |
100.99 |
4 |
1359 |
卖出 |
| 09:38:22 |
101 |
2 |
1361 |
买入 |
| 09:38:28 |
100.5 |
5 |
1366 |
卖出 |
| 09:38:31 |
101.44 |
4 |
1370 |
买入 |
| 09:38:34 |
101.43 |
2 |
1372 |
卖出 |
| 09:38:40 |
100.51 |
18 |
1390 |
卖出 |
| 09:38:43 |
100.51 |
5 |
1395 |
买入 |
| 09:38:46 |
100.51 |
7 |
1402 |
买入 |
| 09:38:49 |
100.51 |
6 |
1408 |
买入 |
| 09:38:52 |
101.33 |
4 |
1412 |
买入 |
| 09:38:55 |
101.34 |
4 |
1416 |
买入 |
| 09:39:10 |
101.3 |
2 |
1418 |
卖出 |
| 09:39:19 |
101.29 |
11 |
1429 |
买入 |
| 09:39:25 |
100.55 |
2 |
1431 |
卖出 |
| 09:39:28 |
101.3 |
4 |
1435 |
买入 |
| 09:39:31 |
100.57 |
4 |
1439 |
卖出 |
| 09:39:37 |
101.33 |
2 |
1441 |
买入 |
| 09:39:43 |
100.56 |
2 |
1443 |
卖出 |
| 09:39:52 |
101.34 |
2 |
1445 |
买入 |
| 09:40:13 |
101.29 |
2 |
1447 |
买入 |
| 09:40:37 |
100.6 |
7 |
1454 |
卖出 |
| 09:40:40 |
100.59 |
21 |
1475 |
卖出 |
| 09:40:43 |
100.59 |
2 |
1477 |
买入 |
| 09:40:46 |
100.35 |
14 |
1491 |
卖出 |
| 09:40:52 |
101.13 |
47 |
1538 |
买入 |
| 09:40:55 |
101.22 |
8 |
1546 |
买入 |
| 09:40:58 |
101.25 |
16 |
1562 |
买入 |
| 09:41:01 |
101.31 |
26 |
1588 |
买入 |
| 09:41:07 |
101.32 |
12 |
1600 |
买入 |
| 09:41:13 |
101.32 |
4 |
1604 |
买入 |
| 09:41:16 |
101.32 |
2 |
1606 |
买入 |
| 09:41:19 |
100.66 |
10 |
1616 |
卖出 |
| 09:41:28 |
101.3 |
2 |
1618 |
买入 |
| 09:41:40 |
100.75 |
6 |
1624 |
卖出 |
| 09:41:43 |
100.77 |
2 |
1626 |
卖出 |
| 09:41:49 |
101.3 |
46 |
1672 |
买入 |
| 09:41:52 |
101.27 |
9 |
1681 |
卖出 |
| 09:41:55 |
101.56 |
4 |
1685 |
买入 |
| 09:41:58 |
101.59 |
25 |
1710 |
买入 |
| 09:42:01 |
101.65 |
10 |
1720 |
买入 |
| 09:42:04 |
101.65 |
2 |
1722 |
买入 |
| 09:42:07 |
101.81 |
10 |
1732 |
买入 |
| 09:42:10 |
102.23 |
14 |
1746 |
买入 |
| 09:42:13 |
101.89 |
4 |
1750 |
卖出 |
| 09:42:16 |
102.23 |
10 |
1760 |
买入 |
| 09:42:19 |
102.23 |
2 |
1762 |
买入 |
| 09:42:22 |
102.23 |
2 |
1764 |
买入 |
| 09:42:25 |
102.23 |
4 |
1768 |
买入 |
| 09:42:34 |
102.23 |
2 |
1770 |
买入 |
| 09:42:40 |
102.04 |
2 |
1772 |
卖出 |
| 09:42:52 |
102.2 |
11 |
1783 |
买入 |
| 09:42:55 |
102.2 |
11 |
1794 |
卖出 |
| 09:42:58 |
102.23 |
2 |
1796 |
买入 |
| 09:43:04 |
102.23 |
2 |
1798 |
买入 |
| 09:43:07 |
102.23 |
4 |
1802 |
买入 |
| 09:43:10 |
102.23 |
0 |
1802 |
卖出 |
| 09:43:13 |
102.22 |
4 |
1806 |
买入 |
| 09:43:16 |
102.22 |
2 |
1808 |
买入 |
| 09:43:19 |
102.27 |
4 |
1812 |
买入 |
| 09:43:22 |
102.08 |
5 |
1817 |
卖出 |
| 09:43:25 |
102.08 |
1 |
1818 |
买入 |
| 09:43:31 |
102.06 |
9 |
1827 |
卖出 |
| 09:43:37 |
102.03 |
5 |
1832 |
卖出 |
| 09:43:43 |
102.04 |
2 |
1834 |
卖出 |
| 09:43:49 |
102.22 |
25 |
1859 |
买入 |
| 09:43:52 |
102.04 |
3 |
1862 |
买入 |
| 09:43:55 |
102.22 |
6 |
1868 |
买入 |
| 09:43:58 |
102.22 |
6 |
1874 |
买入 |
| 09:44:01 |
102.21 |
4 |
1878 |
卖出 |
| 09:44:04 |
102.22 |
18 |
1896 |
买入 |
| 09:44:07 |
102.42 |
12 |
1908 |
买入 |
| 09:44:10 |
102.49 |
13 |
1921 |
买入 |
| 09:44:13 |
102.5 |
14 |
1935 |
买入 |
| 09:44:16 |
102.77 |
19 |
1954 |
买入 |
| 09:44:19 |
102.8 |
2 |
1956 |
买入 |
| 09:44:22 |
102.92 |
4 |
1960 |
买入 |
| 09:44:28 |
103 |
12 |
1972 |
买入 |
| 09:44:31 |
102.91 |
3 |
1975 |
买入 |
| 09:44:43 |
103 |
2 |
1977 |
卖出 |
| 09:44:49 |
103.47 |
32 |
2009 |
买入 |
| 09:44:52 |
103 |
21 |
2030 |
卖出 |
| 09:44:55 |
103.39 |
2 |
2032 |
买入 |
| 09:44:58 |
103.5 |
14 |
2046 |
买入 |
| 09:45:01 |
103 |
2 |
2048 |
卖出 |
| 09:45:04 |
103.39 |
4 |
2052 |
买入 |
| 09:45:10 |
103.28 |
2 |
2054 |
卖出 |
| 09:45:19 |
103.01 |
2 |
2056 |
卖出 |
| 09:45:22 |
103.27 |
8 |
2064 |
买入 |
| 09:45:25 |
103 |
2 |
2066 |
卖出 |
| 09:45:34 |
103.22 |
4 |
2070 |
买入 |
| 09:45:40 |
103.27 |
9 |
2079 |
买入 |
| 09:45:43 |
103.25 |
2 |
2081 |
卖出 |
| 09:45:49 |
103.5 |
44 |
2125 |
买入 |
| 09:45:52 |
103.58 |
4 |
2129 |
买入 |
| 09:45:58 |
103.8 |
8 |
2137 |
买入 |
| 09:46:01 |
103.48 |
64 |
2201 |
卖出 |
| 09:46:04 |
103.49 |
3 |
2204 |
买入 |
| 09:46:10 |
103.5 |
3 |
2207 |
卖出 |
| 09:46:13 |
103.5 |
4 |
2211 |
卖出 |
| 09:46:16 |
103.44 |
4 |
2215 |
卖出 |
| 09:46:19 |
103.62 |
5 |
2220 |
买入 |
| 09:46:22 |
103.62 |
3 |
2223 |
买入 |
| 09:46:25 |
103.05 |
2 |
2225 |
卖出 |
| 09:46:28 |
103.63 |
6 |
2231 |
买入 |
| 09:46:34 |
103.04 |
3 |
2234 |
卖出 |
| 09:46:43 |
103.59 |
2 |
2236 |
买入 |
| 09:46:52 |
103.32 |
2 |
2238 |
卖出 |
| 09:46:55 |
103.5 |
2 |
2240 |
买入 |
| 09:46:58 |
103.04 |
2 |
2242 |
卖出 |
| 09:47:34 |
103 |
11 |
2253 |
卖出 |
| 09:47:46 |
102.77 |
2 |
2255 |
买入 |
| 09:48:01 |
102.77 |
1 |
2256 |
买入 |
| 09:48:10 |
102.77 |
5 |
2261 |
卖出 |
| 09:48:13 |
103.02 |
2 |
2263 |
买入 |
| 09:48:16 |
102.87 |
2 |
2265 |
卖出 |
| 09:48:19 |
102.77 |
34 |
2299 |
卖出 |
| 09:48:28 |
102.88 |
7 |
2306 |
卖出 |
| 09:48:43 |
103.18 |
8 |
2314 |
买入 |
| 09:48:49 |
103.18 |
2 |
2316 |
买入 |
| 09:48:52 |
102.77 |
4 |
2320 |
卖出 |
| 09:48:58 |
102.5 |
40 |
2360 |
卖出 |
| 09:49:01 |
102.5 |
43 |
2403 |
买入 |
| 09:49:04 |
103.3 |
12 |
2415 |
买入 |
| 09:49:16 |
103.2 |
2 |
2417 |
卖出 |
| 09:49:25 |
103.29 |
10 |
2427 |
买入 |
| 09:49:31 |
102.8 |
18 |
2445 |
买入 |
| 09:49:34 |
103.29 |
2 |
2447 |
买入 |
| 09:49:40 |
103.28 |
13 |
2460 |
买入 |
| 09:49:46 |
103 |
4 |
2464 |
买入 |
| 09:49:49 |
103.19 |
2 |
2466 |
买入 |
| 09:49:52 |
102.59 |
15 |
2481 |
卖出 |
| 09:49:55 |
103.28 |
4 |
2485 |
买入 |
| 09:50:04 |
103.28 |
10 |
2495 |
买入 |
| 09:50:13 |
102.52 |
26 |
2521 |
卖出 |
| 09:50:16 |
102.52 |
3 |
2524 |
买入 |
| 09:50:19 |
103.26 |
10 |
2534 |
买入 |