乐通股份[002319]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:03 |
14.56 |
1 |
1 |
集合竞价 |
| 09:19:57 |
14.56 |
5 |
5 |
集合竞价 |
| 09:20:09 |
14.56 |
5 |
5 |
集合竞价 |
| 09:20:36 |
14.44 |
5 |
5 |
集合竞价 |
| 09:20:54 |
14.43 |
5 |
5 |
集合竞价 |
| 09:23:27 |
14.44 |
8 |
8 |
集合竞价 |
| 09:24:57 |
14.44 |
27 |
27 |
集合竞价 |
| 09:25:00 |
14.4 |
31 |
58 |
卖出 |
| 09:30:03 |
14.4 |
87 |
145 |
卖出 |
| 09:30:06 |
14.4 |
61 |
206 |
卖出 |
| 09:30:09 |
14.4 |
7 |
213 |
买入 |
| 09:30:12 |
14.35 |
11 |
224 |
卖出 |
| 09:30:15 |
14.35 |
15 |
239 |
卖出 |
| 09:30:18 |
14.31 |
59 |
298 |
卖出 |
| 09:30:21 |
14.3 |
13 |
311 |
卖出 |
| 09:30:24 |
14.3 |
2 |
313 |
卖出 |
| 09:30:27 |
14.3 |
8 |
321 |
卖出 |
| 09:30:30 |
14.3 |
37 |
358 |
卖出 |
| 09:30:33 |
14.31 |
2 |
360 |
买入 |
| 09:30:36 |
14.31 |
3 |
363 |
买入 |
| 09:30:45 |
14.3 |
12 |
375 |
买入 |
| 09:30:48 |
14.25 |
19 |
394 |
卖出 |
| 09:30:54 |
14.25 |
1 |
395 |
卖出 |
| 09:31:00 |
14.2 |
15 |
410 |
卖出 |
| 09:31:06 |
14.2 |
15 |
425 |
卖出 |
| 09:31:09 |
14.21 |
6 |
431 |
卖出 |
| 09:31:12 |
14.25 |
39 |
470 |
买入 |
| 09:31:15 |
14.24 |
12 |
482 |
卖出 |
| 09:31:18 |
14.25 |
102 |
584 |
买入 |
| 09:31:21 |
14.25 |
16 |
600 |
买入 |
| 09:31:24 |
14.25 |
55 |
655 |
买入 |
| 09:31:30 |
14.29 |
2 |
657 |
买入 |
| 09:31:33 |
14.29 |
13 |
670 |
卖出 |
| 09:31:36 |
14.3 |
2 |
672 |
买入 |
| 09:31:39 |
14.3 |
50 |
722 |
买入 |
| 09:31:42 |
14.3 |
1 |
723 |
买入 |
| 09:31:45 |
14.29 |
1 |
724 |
卖出 |
| 09:31:51 |
14.3 |
6 |
730 |
买入 |
| 09:31:54 |
14.31 |
169 |
899 |
买入 |
| 09:32:00 |
14.3 |
20 |
919 |
卖出 |
| 09:32:03 |
14.31 |
14 |
933 |
卖出 |
| 09:32:15 |
14.32 |
8 |
941 |
卖出 |
| 09:32:21 |
14.35 |
3 |
944 |
买入 |
| 09:32:24 |
14.35 |
2 |
946 |
买入 |
| 09:32:27 |
14.35 |
12 |
958 |
买入 |
| 09:32:30 |
14.35 |
1 |
959 |
买入 |
| 09:32:33 |
14.35 |
8 |
967 |
卖出 |
| 09:32:36 |
14.35 |
6 |
973 |
卖出 |
| 09:32:39 |
14.35 |
8 |
981 |
卖出 |
| 09:32:45 |
14.35 |
6 |
987 |
卖出 |
| 09:32:57 |
14.35 |
6 |
993 |
卖出 |
| 09:33:06 |
14.4 |
15 |
1008 |
卖出 |
| 09:33:18 |
14.35 |
8 |
1016 |
卖出 |
| 09:33:21 |
14.35 |
2 |
1018 |
买入 |
| 09:33:27 |
14.35 |
6 |
1024 |
卖出 |
| 09:33:30 |
14.35 |
6 |
1030 |
卖出 |
| 09:33:39 |
14.35 |
5 |
1035 |
卖出 |
| 09:33:42 |
14.35 |
2 |
1037 |
买入 |
| 09:33:48 |
14.35 |
6 |
1043 |
卖出 |
| 09:33:51 |
14.4 |
1 |
1044 |
买入 |
| 09:34:12 |
14.4 |
51 |
1095 |
买入 |
| 09:34:27 |
14.39 |
3 |
1098 |
买入 |
| 09:34:36 |
14.34 |
5 |
1103 |
卖出 |
| 09:34:39 |
14.35 |
6 |
1109 |
卖出 |
| 09:34:42 |
14.39 |
5 |
1114 |
买入 |
| 09:34:51 |
14.35 |
46 |
1160 |
卖出 |
| 09:34:54 |
14.35 |
20 |
1180 |
买入 |
| 09:35:06 |
14.35 |
1 |
1181 |
买入 |
| 09:35:09 |
14.34 |
10 |
1191 |
卖出 |
| 09:35:12 |
14.34 |
34 |
1225 |
卖出 |
| 09:35:18 |
14.34 |
100 |
1325 |
卖出 |
| 09:35:21 |
14.34 |
86 |
1411 |
卖出 |
| 09:35:24 |
14.34 |
11 |
1422 |
卖出 |
| 09:35:27 |
14.34 |
7 |
1429 |
卖出 |
| 09:35:30 |
14.34 |
3 |
1432 |
卖出 |
| 09:35:42 |
14.35 |
1 |
1433 |
买入 |
| 09:35:51 |
14.42 |
51 |
1484 |
买入 |
| 09:36:03 |
14.41 |
2 |
1486 |
买入 |
| 09:36:21 |
14.41 |
3 |
1489 |
买入 |
| 09:36:24 |
14.4 |
1 |
1490 |
卖出 |
| 09:36:36 |
14.41 |
13 |
1503 |
买入 |
| 09:36:48 |
14.41 |
19 |
1522 |
买入 |
| 09:36:51 |
14.4 |
1 |
1523 |
卖出 |
| 09:36:54 |
14.47 |
1 |
1524 |
买入 |
| 09:37:00 |
14.47 |
1 |
1525 |
买入 |
| 09:37:12 |
14.46 |
1 |
1526 |
卖出 |
| 09:37:39 |
14.47 |
3 |
1529 |
买入 |
| 09:37:42 |
14.47 |
1 |
1530 |
买入 |
| 09:38:09 |
14.41 |
8 |
1538 |
卖出 |
| 09:38:12 |
14.41 |
1 |
1539 |
买入 |
| 09:38:15 |
14.41 |
3 |
1542 |
买入 |
| 09:38:18 |
14.41 |
77 |
1619 |
买入 |
| 09:38:21 |
14.41 |
12 |
1631 |
买入 |
| 09:38:24 |
14.41 |
2 |
1633 |
买入 |
| 09:38:30 |
14.41 |
4 |
1637 |
买入 |
| 09:38:33 |
14.45 |
31 |
1668 |
买入 |
| 09:38:45 |
14.37 |
10 |
1678 |
卖出 |
| 09:38:54 |
14.44 |
1 |
1679 |
买入 |
| 09:39:21 |
14.44 |
27 |
1706 |
买入 |
| 09:39:30 |
14.43 |
1 |
1707 |
卖出 |
| 09:39:39 |
14.43 |
14 |
1721 |
卖出 |
| 09:40:03 |
14.44 |
86 |
1807 |
买入 |
| 09:40:06 |
14.47 |
29 |
1836 |
买入 |
| 09:40:36 |
14.5 |
10 |
1846 |
买入 |
| 09:41:00 |
14.47 |
13 |
1859 |
买入 |
| 09:41:15 |
14.48 |
1 |
1860 |
买入 |
| 09:41:21 |
14.48 |
1 |
1861 |
买入 |
| 09:41:33 |
14.5 |
37 |
1898 |
买入 |
| 09:41:36 |
14.5 |
19 |
1917 |
买入 |
| 09:41:42 |
14.5 |
15 |
1932 |
买入 |
| 09:41:45 |
14.5 |
2 |
1934 |
买入 |
| 09:41:51 |
14.5 |
1 |
1935 |
买入 |
| 09:42:06 |
14.5 |
13 |
1948 |
买入 |
| 09:42:09 |
14.46 |
10 |
1958 |
卖出 |
| 09:42:30 |
14.52 |
1 |
1959 |
买入 |
| 09:42:42 |
14.5 |
10 |
1969 |
卖出 |
| 09:42:57 |
14.5 |
3 |
1972 |
卖出 |
| 09:43:18 |
14.5 |
48 |
2020 |
买入 |
| 09:43:24 |
14.47 |
25 |
2045 |
卖出 |
| 09:43:36 |
14.47 |
2 |
2047 |
买入 |
| 09:43:39 |
14.47 |
3 |
2050 |
买入 |
| 09:43:42 |
14.47 |
1 |
2051 |
买入 |
| 09:43:54 |
14.47 |
1 |
2052 |
买入 |
| 09:44:06 |
14.47 |
4 |
2056 |
买入 |
| 09:44:09 |
14.5 |
108 |
2164 |
买入 |
| 09:44:12 |
14.5 |
1 |
2165 |
买入 |
| 09:44:21 |
14.5 |
1 |
2166 |
买入 |
| 09:44:42 |
14.5 |
24 |
2190 |
买入 |
| 09:45:03 |
14.5 |
20 |
2210 |
买入 |
| 09:45:06 |
14.48 |
42 |
2252 |
卖出 |
| 09:45:21 |
14.47 |
1 |
2253 |
卖出 |
| 09:45:36 |
14.48 |
10 |
2263 |
买入 |
| 09:45:48 |
14.5 |
1 |
2264 |
买入 |
| 09:45:51 |
14.5 |
2 |
2266 |
买入 |
| 09:46:03 |
14.5 |
2 |
2268 |
卖出 |
| 09:46:15 |
14.52 |
55 |
2323 |
买入 |
| 09:46:18 |
14.52 |
37 |
2360 |
买入 |
| 09:46:21 |
14.52 |
7 |
2367 |
买入 |
| 09:46:24 |
14.53 |
1 |
2368 |
买入 |
| 09:46:30 |
14.52 |
2 |
2370 |
卖出 |
| 09:46:39 |
14.54 |
1 |
2371 |
买入 |
| 09:47:06 |
14.54 |
1 |
2372 |
买入 |
| 09:47:24 |
14.53 |
1 |
2373 |
卖出 |
| 09:47:27 |
14.53 |
1 |
2374 |
买入 |
| 09:47:30 |
14.52 |
20 |
2394 |
卖出 |
| 09:47:36 |
14.53 |
31 |
2425 |
买入 |
| 09:47:39 |
14.53 |
3 |
2428 |
买入 |
| 09:47:57 |
14.54 |
20 |
2448 |
买入 |
| 09:48:00 |
14.54 |
1 |
2449 |
买入 |
| 09:48:03 |
14.53 |
36 |
2485 |
卖出 |
| 09:48:06 |
14.53 |
1 |
2486 |
买入 |
| 09:48:30 |
14.53 |
2 |
2488 |
买入 |
| 09:48:33 |
14.54 |
81 |
2569 |
买入 |
| 09:48:42 |
14.55 |
6 |
2575 |
买入 |
| 09:49:06 |
14.55 |
10 |
2585 |
买入 |
| 09:49:09 |
14.56 |
185 |
2770 |
买入 |
| 09:49:12 |
14.56 |
27 |
2797 |
买入 |
| 09:49:18 |
14.56 |
1 |
2798 |
买入 |
| 09:49:33 |
14.56 |
1 |
2799 |
买入 |
| 09:49:36 |
14.56 |
16 |
2815 |
买入 |
| 09:49:54 |
14.58 |
20 |
2835 |
买入 |
| 09:50:03 |
14.58 |
5 |
2840 |
买入 |
| 09:50:06 |
14.58 |
1 |
2841 |
买入 |
| 09:50:09 |
14.58 |
4 |
2845 |
买入 |
| 09:50:12 |
14.59 |
3 |
2848 |
买入 |
| 09:50:15 |
14.59 |
1 |
2849 |
买入 |
| 09:50:18 |
14.59 |
7 |
2856 |
买入 |
| 09:50:24 |
14.59 |
5 |
2861 |
买入 |
| 09:50:30 |
14.58 |
12 |
2873 |
卖出 |
| 09:50:33 |
14.58 |
11 |
2884 |
卖出 |
| 09:50:45 |
14.58 |
34 |
2918 |
卖出 |
| 09:51:06 |
14.57 |
1 |
2919 |
卖出 |
| 09:51:15 |
14.57 |
10 |
2929 |
卖出 |
| 09:51:21 |
14.57 |
2 |
2931 |
卖出 |
| 09:51:24 |
14.57 |
25 |
2956 |
卖出 |
| 09:51:30 |
14.56 |
100 |
3056 |
卖出 |
| 09:51:33 |
14.56 |
4 |
3060 |
卖出 |
| 09:51:42 |
14.56 |
1 |
3061 |
卖出 |
| 09:51:48 |
14.58 |
1 |
3062 |
买入 |
| 09:51:51 |
14.56 |
14 |
3076 |
卖出 |
| 09:51:57 |
14.56 |
5 |
3081 |
买入 |
| 09:52:18 |
14.56 |
2 |
3083 |
买入 |
| 09:52:21 |
14.56 |
16 |
3099 |
买入 |
| 09:52:27 |
14.56 |
1 |
3100 |
买入 |
| 09:52:33 |
14.56 |
5 |
3105 |
买入 |
| 09:52:36 |
14.56 |
8 |
3113 |
买入 |
| 09:52:39 |
14.56 |
2 |
3115 |
买入 |
| 09:52:45 |
14.56 |
3 |
3118 |
买入 |
| 09:52:51 |
14.55 |
39 |
3157 |
卖出 |
| 09:53:06 |
14.55 |
6 |
3163 |
买入 |
| 09:53:09 |
14.54 |
74 |
3237 |
卖出 |
| 09:53:12 |
14.54 |
2 |
3239 |
买入 |
| 09:53:18 |
14.54 |
1 |
3240 |
买入 |
| 09:53:48 |
14.54 |
10 |
3250 |
买入 |
| 09:54:06 |
14.55 |
5 |
3255 |
买入 |
| 09:54:09 |
14.56 |
33 |
3288 |
买入 |
| 09:54:15 |
14.58 |
1 |
3289 |
买入 |
| 09:54:24 |
14.59 |
4 |
3293 |
买入 |
| 09:54:27 |
14.59 |
4 |
3297 |
买入 |
| 09:54:36 |
14.59 |
10 |
3307 |
买入 |
| 09:55:06 |
14.59 |
6 |
3313 |
买入 |
| 09:55:09 |
14.59 |
1 |
3314 |
买入 |
| 09:55:12 |
14.59 |
7 |
3321 |
买入 |
| 09:55:21 |
14.59 |
3 |
3324 |
买入 |
| 09:55:36 |
14.59 |
3 |
3327 |
买入 |
| 09:55:51 |
14.59 |
102 |
3429 |
买入 |
| 09:55:54 |
14.6 |
1 |
3430 |
买入 |
| 09:56:00 |
14.6 |
62 |
3492 |
买入 |
| 09:56:03 |
14.59 |
14 |
3506 |
卖出 |
| 09:56:06 |
14.6 |
2 |
3508 |
买入 |
| 09:56:39 |
14.6 |
29 |
3537 |
买入 |
| 09:56:42 |
14.6 |
1 |
3538 |
买入 |
| 09:56:45 |
14.56 |
12 |
3550 |
卖出 |
| 09:56:48 |
14.6 |
26 |
3576 |
买入 |
| 09:56:57 |
14.59 |
4 |
3580 |
卖出 |
| 09:57:03 |
14.6 |
20 |
3600 |
买入 |
| 09:57:06 |
14.6 |
3 |
3603 |
买入 |
| 09:57:09 |
14.6 |
27 |
3630 |
买入 |
| 09:57:12 |
14.6 |
2 |
3632 |
买入 |
| 09:57:15 |
14.62 |
1 |
3633 |
买入 |
| 09:57:18 |
14.6 |
3 |
3636 |
卖出 |
| 09:58:18 |
14.61 |
22 |
3658 |
卖出 |
| 09:58:24 |
14.62 |
2 |
3660 |
买入 |
| 09:58:45 |
14.62 |
20 |
3680 |
买入 |
| 09:58:51 |
14.62 |
25 |
3705 |
买入 |
| 09:59:15 |
14.62 |
10 |
3715 |
买入 |
| 09:59:18 |
14.62 |
11 |
3726 |
卖出 |
| 09:59:30 |
14.63 |
31 |
3757 |
买入 |
| 10:00:15 |
14.65 |
1 |
3758 |
买入 |
| 10:00:45 |
14.64 |
7 |
3765 |
卖出 |
| 10:00:51 |
14.64 |
4 |
3769 |
买入 |
| 10:01:00 |
14.64 |
8 |
3777 |
买入 |
| 10:01:48 |
14.64 |
3 |
3780 |
买入 |
| 10:02:06 |
14.63 |
1 |
3781 |
卖出 |
| 10:02:12 |
14.63 |
10 |
3791 |
卖出 |
| 10:02:24 |
14.63 |
7 |
3798 |
买入 |
| 10:02:33 |
14.62 |
3 |
3801 |
卖出 |
| 10:02:42 |
14.62 |
10 |
3811 |
卖出 |
| 10:02:45 |
14.62 |
100 |
3911 |
卖出 |
| 10:02:48 |
14.62 |
8 |
3919 |
卖出 |
| 10:02:57 |
14.62 |
1 |
3920 |
卖出 |
| 10:03:00 |
14.62 |
33 |
3953 |
卖出 |
| 10:03:03 |
14.62 |
17 |
3970 |
买入 |
| 10:03:18 |
14.62 |
1 |
3971 |
卖出 |
| 10:03:21 |
14.61 |
17 |
3988 |
卖出 |
| 10:03:33 |
14.61 |
3 |
3991 |
卖出 |
| 10:03:36 |
14.61 |
2 |
3993 |
卖出 |
| 10:03:39 |
14.63 |
1 |
3994 |
买入 |
| 10:03:57 |
14.61 |
14 |
4008 |
卖出 |
| 10:04:00 |
14.63 |
1 |
4009 |
买入 |
| 10:06:24 |
14.62 |
2 |
4011 |
卖出 |
| 10:06:36 |
14.62 |
1 |
4012 |
买入 |
| 10:06:39 |
14.62 |
1 |
4013 |
买入 |
| 10:06:45 |
14.62 |
1 |
4014 |
买入 |
| 10:06:57 |
14.61 |
14 |
4028 |
卖出 |
| 10:07:06 |
14.61 |
10 |
4038 |
卖出 |
| 10:07:18 |
14.61 |
1 |
4039 |
卖出 |
| 10:07:21 |
14.62 |
11 |
4050 |
买入 |
| 10:07:24 |
14.61 |
9 |
4059 |
卖出 |
| 10:07:39 |
14.62 |
1 |
4060 |
买入 |
| 10:07:42 |
14.61 |
1 |
4061 |
卖出 |
| 10:07:51 |
14.62 |
1 |
4062 |
买入 |
| 10:07:54 |
14.65 |
444 |
4506 |
买入 |
| 10:07:57 |
14.65 |
17 |
4523 |
买入 |
| 10:08:00 |
14.65 |
4 |
4527 |
买入 |
| 10:08:03 |
14.63 |
13 |
4540 |
卖出 |
| 10:08:09 |
14.65 |
8 |
4548 |
买入 |
| 10:08:12 |
14.65 |
193 |
4741 |
买入 |
| 10:08:15 |
14.65 |
10 |
4751 |
买入 |
| 10:08:27 |
14.65 |
15 |
4766 |
买入 |
| 10:08:51 |
14.65 |
20 |
4786 |
买入 |
| 10:09:03 |
14.66 |
61 |
4847 |
买入 |
| 10:09:06 |
14.66 |
4 |
4851 |
买入 |
| 10:09:18 |
14.67 |
49 |
4900 |
买入 |
| 10:09:27 |
14.68 |
52 |
4952 |
买入 |
| 10:09:36 |
14.63 |
5 |
4957 |
卖出 |
| 10:09:42 |
14.68 |
1 |
4958 |
买入 |
| 10:09:51 |
14.68 |
10 |
4968 |
买入 |
| 10:09:54 |
14.68 |
96 |
5064 |
买入 |
| 10:10:09 |
14.66 |
4 |
5068 |
卖出 |
| 10:10:15 |
14.69 |
89 |
5157 |
买入 |
| 10:10:24 |
14.7 |
150 |
5307 |
买入 |
| 10:10:27 |
14.7 |
15 |
5322 |
买入 |
| 10:10:39 |
14.7 |
31 |
5353 |
买入 |
| 10:10:42 |
14.7 |
1 |
5354 |
买入 |
| 10:10:54 |
14.71 |
98 |
5452 |
买入 |
| 10:11:09 |
14.7 |
6 |
5458 |
买入 |
| 10:11:27 |
14.71 |
91 |
5549 |
买入 |
| 10:11:57 |
14.71 |
61 |
5610 |
买入 |
| 10:12:06 |
14.71 |
1 |
5611 |
买入 |
| 10:12:09 |
14.71 |
1 |
5612 |
买入 |
| 10:12:24 |
14.71 |
1 |
5613 |
买入 |
| 10:12:57 |
14.71 |
2 |
5615 |
买入 |
| 10:13:03 |
14.7 |
86 |
5701 |
卖出 |
| 10:13:06 |
14.71 |
2 |
5703 |
买入 |
| 10:13:12 |
14.7 |
14 |
5717 |
卖出 |
| 10:13:15 |
14.71 |
5 |
5722 |
买入 |
| 10:13:18 |
14.7 |
1 |
5723 |
卖出 |
| 10:13:24 |
14.71 |
2 |
5725 |
买入 |
| 10:13:33 |
14.71 |
2 |
5727 |
买入 |