聆达股份[300125]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
16.25 |
2 |
2 |
集合竞价 |
| 09:15:48 |
16.46 |
102 |
102 |
集合竞价 |
| 09:16:06 |
16.66 |
202 |
202 |
集合竞价 |
| 09:16:24 |
16.46 |
102 |
102 |
集合竞价 |
| 09:16:33 |
16.25 |
2 |
2 |
集合竞价 |
| 09:19:33 |
16.11 |
10 |
10 |
集合竞价 |
| 09:20:39 |
16.11 |
11 |
11 |
集合竞价 |
| 09:22:09 |
16.11 |
18 |
18 |
集合竞价 |
| 09:22:45 |
16.11 |
24 |
24 |
集合竞价 |
| 09:23:03 |
16.11 |
25 |
25 |
集合竞价 |
| 09:23:39 |
16.11 |
25 |
25 |
集合竞价 |
| 09:23:57 |
16.11 |
33 |
33 |
集合竞价 |
| 09:24:42 |
16.11 |
47 |
47 |
集合竞价 |
| 09:24:51 |
16.11 |
75 |
75 |
集合竞价 |
| 09:25:00 |
16.08 |
124 |
124 |
集合竞价 |
| 09:25:03 |
16.05 |
170 |
294 |
买入 |
| 09:30:03 |
16 |
224 |
518 |
卖出 |
| 09:30:06 |
15.94 |
83 |
601 |
卖出 |
| 09:30:09 |
15.9 |
189 |
790 |
卖出 |
| 09:30:12 |
15.9 |
13 |
803 |
卖出 |
| 09:30:15 |
15.89 |
19 |
822 |
卖出 |
| 09:30:18 |
15.88 |
11 |
833 |
卖出 |
| 09:30:21 |
15.88 |
77 |
910 |
卖出 |
| 09:30:24 |
15.88 |
147 |
1057 |
买入 |
| 09:30:27 |
15.85 |
22 |
1079 |
卖出 |
| 09:30:30 |
15.86 |
76 |
1155 |
买入 |
| 09:30:33 |
15.84 |
6 |
1161 |
卖出 |
| 09:30:36 |
15.82 |
94 |
1255 |
卖出 |
| 09:30:39 |
15.85 |
104 |
1359 |
买入 |
| 09:30:42 |
15.81 |
102 |
1461 |
卖出 |
| 09:30:45 |
15.85 |
25 |
1486 |
买入 |
| 09:30:48 |
15.85 |
40 |
1526 |
买入 |
| 09:30:51 |
15.85 |
22 |
1548 |
买入 |
| 09:30:57 |
15.84 |
1 |
1549 |
买入 |
| 09:31:00 |
15.82 |
84 |
1633 |
卖出 |
| 09:31:03 |
15.82 |
23 |
1656 |
买入 |
| 09:31:06 |
15.85 |
75 |
1731 |
买入 |
| 09:31:09 |
15.85 |
105 |
1836 |
买入 |
| 09:31:12 |
15.9 |
139 |
1975 |
买入 |
| 09:31:15 |
15.85 |
92 |
2067 |
卖出 |
| 09:31:18 |
15.85 |
2 |
2069 |
卖出 |
| 09:31:21 |
15.88 |
2 |
2071 |
买入 |
| 09:31:24 |
15.9 |
6 |
2077 |
买入 |
| 09:31:30 |
15.91 |
1 |
2078 |
买入 |
| 09:31:33 |
15.92 |
1 |
2079 |
买入 |
| 09:31:36 |
15.92 |
17 |
2096 |
卖出 |
| 09:31:39 |
15.94 |
62 |
2158 |
买入 |
| 09:31:42 |
15.95 |
50 |
2208 |
买入 |
| 09:31:48 |
15.95 |
1 |
2209 |
买入 |
| 09:31:51 |
15.95 |
15 |
2224 |
买入 |
| 09:31:57 |
15.95 |
3 |
2227 |
卖出 |
| 09:32:06 |
16 |
23 |
2250 |
买入 |
| 09:32:09 |
16 |
13 |
2263 |
买入 |
| 09:32:12 |
15.98 |
10 |
2273 |
卖出 |
| 09:32:18 |
15.98 |
12 |
2285 |
卖出 |
| 09:32:21 |
16 |
29 |
2314 |
买入 |
| 09:32:24 |
15.98 |
11 |
2325 |
卖出 |
| 09:32:30 |
15.98 |
29 |
2354 |
买入 |
| 09:32:33 |
15.98 |
32 |
2386 |
卖出 |
| 09:32:36 |
15.97 |
78 |
2464 |
卖出 |
| 09:32:39 |
15.96 |
76 |
2540 |
卖出 |
| 09:32:42 |
15.97 |
16 |
2556 |
买入 |
| 09:32:45 |
15.96 |
41 |
2597 |
卖出 |
| 09:32:48 |
15.96 |
37 |
2634 |
买入 |
| 09:32:51 |
15.95 |
45 |
2679 |
卖出 |
| 09:32:54 |
15.96 |
20 |
2699 |
买入 |
| 09:32:57 |
15.95 |
5 |
2704 |
卖出 |
| 09:33:00 |
15.93 |
10 |
2714 |
卖出 |
| 09:33:03 |
15.95 |
1 |
2715 |
买入 |
| 09:33:06 |
15.99 |
79 |
2794 |
买入 |
| 09:33:09 |
16 |
18 |
2812 |
买入 |
| 09:33:12 |
16 |
22 |
2834 |
买入 |
| 09:33:15 |
16 |
2 |
2836 |
买入 |
| 09:33:18 |
15.99 |
144 |
2980 |
卖出 |
| 09:33:21 |
15.99 |
6 |
2986 |
买入 |
| 09:33:24 |
15.99 |
36 |
3022 |
买入 |
| 09:33:27 |
15.97 |
50 |
3072 |
卖出 |
| 09:33:30 |
16 |
370 |
3442 |
买入 |
| 09:33:33 |
16.01 |
649 |
4091 |
买入 |
| 09:33:42 |
16.09 |
35 |
4126 |
买入 |
| 09:33:45 |
16.08 |
9 |
4135 |
卖出 |
| 09:33:48 |
16.09 |
2 |
4137 |
买入 |
| 09:33:54 |
16.1 |
22 |
4159 |
买入 |
| 09:33:57 |
16.1 |
30 |
4189 |
卖出 |
| 09:34:03 |
16.05 |
61 |
4250 |
卖出 |
| 09:34:06 |
16.1 |
15 |
4265 |
买入 |
| 09:34:09 |
16.1 |
10 |
4275 |
买入 |
| 09:34:12 |
16.06 |
11 |
4286 |
卖出 |
| 09:34:15 |
16.02 |
93 |
4379 |
买入 |
| 09:34:18 |
16.01 |
22 |
4401 |
卖出 |
| 09:34:21 |
16.01 |
8 |
4409 |
卖出 |
| 09:34:24 |
16 |
78 |
4487 |
卖出 |
| 09:34:27 |
16 |
36 |
4523 |
卖出 |
| 09:34:30 |
16.01 |
35 |
4558 |
买入 |
| 09:34:33 |
16.02 |
73 |
4631 |
买入 |
| 09:34:42 |
15.98 |
1 |
4632 |
卖出 |
| 09:34:45 |
15.98 |
5 |
4637 |
卖出 |
| 09:34:48 |
15.98 |
15 |
4652 |
卖出 |
| 09:34:51 |
15.98 |
3 |
4655 |
卖出 |
| 09:34:54 |
15.98 |
17 |
4672 |
卖出 |
| 09:34:57 |
15.99 |
13 |
4685 |
买入 |
| 09:35:00 |
15.98 |
17 |
4702 |
卖出 |
| 09:35:03 |
15.98 |
19 |
4721 |
卖出 |
| 09:35:06 |
15.96 |
64 |
4785 |
卖出 |
| 09:35:09 |
15.94 |
147 |
4932 |
卖出 |
| 09:35:12 |
15.93 |
20 |
4952 |
卖出 |
| 09:35:15 |
15.92 |
5 |
4957 |
卖出 |
| 09:35:18 |
15.92 |
2 |
4959 |
卖出 |
| 09:35:21 |
15.92 |
10 |
4969 |
卖出 |
| 09:35:24 |
15.93 |
35 |
5004 |
买入 |
| 09:35:27 |
15.92 |
19 |
5023 |
卖出 |
| 09:35:33 |
15.92 |
68 |
5091 |
买入 |
| 09:35:36 |
15.91 |
50 |
5141 |
卖出 |
| 09:35:42 |
15.9 |
46 |
5187 |
卖出 |
| 09:35:45 |
15.9 |
6 |
5193 |
卖出 |
| 09:35:48 |
15.9 |
4 |
5197 |
卖出 |
| 09:35:51 |
15.88 |
119 |
5316 |
卖出 |
| 09:35:57 |
15.88 |
25 |
5341 |
卖出 |
| 09:36:00 |
15.87 |
5 |
5346 |
卖出 |
| 09:36:03 |
15.88 |
58 |
5404 |
买入 |
| 09:36:09 |
15.87 |
21 |
5425 |
卖出 |
| 09:36:12 |
15.88 |
60 |
5485 |
买入 |
| 09:36:15 |
15.88 |
95 |
5580 |
买入 |
| 09:36:18 |
15.88 |
28 |
5608 |
卖出 |
| 09:36:21 |
15.88 |
6 |
5614 |
卖出 |
| 09:36:24 |
15.9 |
9 |
5623 |
买入 |
| 09:36:27 |
15.88 |
17 |
5640 |
卖出 |
| 09:36:30 |
15.88 |
54 |
5694 |
卖出 |
| 09:36:33 |
15.9 |
44 |
5738 |
买入 |
| 09:36:39 |
15.87 |
82 |
5820 |
卖出 |
| 09:36:42 |
15.87 |
27 |
5847 |
卖出 |
| 09:36:45 |
15.87 |
19 |
5866 |
卖出 |
| 09:36:48 |
15.87 |
3 |
5869 |
买入 |
| 09:36:51 |
15.86 |
13 |
5882 |
卖出 |
| 09:36:54 |
15.86 |
119 |
6001 |
卖出 |
| 09:36:57 |
15.85 |
5 |
6006 |
卖出 |
| 09:37:00 |
15.85 |
64 |
6070 |
卖出 |
| 09:37:03 |
15.84 |
23 |
6093 |
卖出 |
| 09:37:06 |
15.84 |
47 |
6140 |
卖出 |
| 09:37:09 |
15.84 |
1 |
6141 |
买入 |
| 09:37:12 |
15.82 |
11 |
6152 |
卖出 |
| 09:37:15 |
15.81 |
35 |
6187 |
卖出 |
| 09:37:18 |
15.8 |
117 |
6304 |
卖出 |
| 09:37:21 |
15.8 |
21 |
6325 |
卖出 |
| 09:37:24 |
15.8 |
35 |
6360 |
卖出 |
| 09:37:27 |
15.8 |
14 |
6374 |
买入 |
| 09:37:30 |
15.8 |
15 |
6389 |
买入 |
| 09:37:33 |
15.77 |
25 |
6414 |
卖出 |
| 09:37:36 |
15.78 |
9 |
6423 |
买入 |
| 09:37:39 |
15.78 |
16 |
6439 |
买入 |
| 09:37:45 |
15.77 |
88 |
6527 |
卖出 |
| 09:37:48 |
15.78 |
29 |
6556 |
买入 |
| 09:37:51 |
15.78 |
70 |
6626 |
买入 |
| 09:37:54 |
15.8 |
52 |
6678 |
买入 |
| 09:37:57 |
15.77 |
75 |
6753 |
卖出 |
| 09:38:00 |
15.78 |
2 |
6755 |
卖出 |
| 09:38:03 |
15.78 |
198 |
6953 |
卖出 |
| 09:38:06 |
15.78 |
52 |
7005 |
买入 |
| 09:38:09 |
15.77 |
115 |
7120 |
卖出 |
| 09:38:12 |
15.77 |
28 |
7148 |
卖出 |
| 09:38:15 |
15.78 |
78 |
7226 |
买入 |
| 09:38:18 |
15.76 |
13 |
7239 |
卖出 |
| 09:38:27 |
15.77 |
18 |
7257 |
卖出 |
| 09:38:39 |
15.8 |
10 |
7267 |
买入 |
| 09:38:42 |
15.8 |
38 |
7305 |
买入 |
| 09:38:45 |
15.77 |
29 |
7334 |
卖出 |
| 09:38:51 |
15.8 |
255 |
7589 |
买入 |
| 09:38:57 |
15.78 |
19 |
7608 |
卖出 |
| 09:39:06 |
15.82 |
12 |
7620 |
买入 |
| 09:39:09 |
15.81 |
13 |
7633 |
卖出 |
| 09:39:15 |
15.79 |
8 |
7641 |
卖出 |
| 09:39:18 |
15.79 |
27 |
7668 |
卖出 |
| 09:39:21 |
15.81 |
48 |
7716 |
买入 |
| 09:39:24 |
15.81 |
2 |
7718 |
买入 |
| 09:39:30 |
15.79 |
52 |
7770 |
卖出 |
| 09:39:33 |
15.79 |
22 |
7792 |
买入 |
| 09:39:36 |
15.81 |
129 |
7921 |
买入 |
| 09:39:39 |
15.79 |
33 |
7954 |
买入 |
| 09:39:42 |
15.79 |
60 |
8014 |
卖出 |
| 09:39:45 |
15.82 |
5 |
8019 |
买入 |
| 09:39:51 |
15.82 |
8 |
8027 |
买入 |
| 09:39:54 |
15.8 |
105 |
8132 |
卖出 |
| 09:40:00 |
15.82 |
52 |
8184 |
买入 |
| 09:40:03 |
15.8 |
117 |
8301 |
卖出 |
| 09:40:06 |
15.8 |
32 |
8333 |
卖出 |
| 09:40:09 |
15.79 |
31 |
8364 |
卖出 |
| 09:40:12 |
15.83 |
148 |
8512 |
买入 |
| 09:40:15 |
15.82 |
4 |
8516 |
卖出 |
| 09:40:18 |
15.8 |
75 |
8591 |
卖出 |
| 09:40:21 |
15.8 |
80 |
8671 |
买入 |
| 09:40:24 |
15.83 |
6 |
8677 |
买入 |
| 09:40:27 |
15.83 |
3 |
8680 |
买入 |
| 09:40:30 |
15.83 |
2 |
8682 |
买入 |
| 09:40:36 |
15.8 |
104 |
8786 |
卖出 |
| 09:40:39 |
15.81 |
20 |
8806 |
买入 |
| 09:40:42 |
15.79 |
58 |
8864 |
卖出 |
| 09:40:45 |
15.78 |
11 |
8875 |
卖出 |
| 09:40:48 |
15.78 |
323 |
9198 |
卖出 |
| 09:40:51 |
15.76 |
51 |
9249 |
卖出 |
| 09:40:54 |
15.76 |
44 |
9293 |
卖出 |
| 09:41:00 |
15.76 |
26 |
9319 |
卖出 |
| 09:41:06 |
15.75 |
192 |
9511 |
卖出 |
| 09:41:09 |
15.75 |
175 |
9686 |
卖出 |
| 09:41:15 |
15.75 |
8 |
9694 |
卖出 |
| 09:41:18 |
15.75 |
2 |
9696 |
买入 |
| 09:41:21 |
15.73 |
9 |
9705 |
卖出 |
| 09:41:24 |
15.75 |
3 |
9708 |
买入 |
| 09:41:27 |
15.73 |
53 |
9761 |
卖出 |
| 09:41:30 |
15.75 |
25 |
9786 |
买入 |
| 09:41:33 |
15.71 |
10 |
9796 |
卖出 |
| 09:41:36 |
15.73 |
100 |
9896 |
买入 |
| 09:41:39 |
15.73 |
44 |
9940 |
买入 |
| 09:41:42 |
15.71 |
29 |
9969 |
卖出 |
| 09:41:45 |
15.72 |
23 |
9992 |
买入 |
| 09:41:48 |
15.71 |
26 |
10018 |
卖出 |
| 09:41:51 |
15.71 |
39 |
10057 |
买入 |
| 09:41:54 |
15.71 |
11 |
10068 |
买入 |
| 09:41:57 |
15.7 |
129 |
10197 |
卖出 |
| 09:42:00 |
15.7 |
21 |
10218 |
卖出 |
| 09:42:03 |
15.7 |
28 |
10246 |
卖出 |
| 09:42:06 |
15.7 |
65 |
10311 |
买入 |
| 09:42:09 |
15.71 |
31 |
10342 |
买入 |
| 09:42:12 |
15.7 |
29 |
10371 |
卖出 |
| 09:42:15 |
15.7 |
23 |
10394 |
卖出 |
| 09:42:21 |
15.66 |
13 |
10407 |
卖出 |
| 09:42:24 |
15.7 |
12 |
10419 |
买入 |
| 09:42:27 |
15.7 |
10 |
10429 |
买入 |
| 09:42:30 |
15.65 |
7 |
10436 |
卖出 |
| 09:42:33 |
15.7 |
23 |
10459 |
买入 |
| 09:42:36 |
15.65 |
50 |
10509 |
卖出 |
| 09:42:39 |
15.66 |
7 |
10516 |
买入 |
| 09:42:42 |
15.66 |
3 |
10519 |
买入 |
| 09:42:45 |
15.65 |
10 |
10529 |
买入 |
| 09:42:48 |
15.61 |
133 |
10662 |
卖出 |
| 09:42:51 |
15.65 |
52 |
10714 |
买入 |
| 09:42:54 |
15.65 |
352 |
11066 |
买入 |
| 09:42:57 |
15.65 |
70 |
11136 |
卖出 |
| 09:43:00 |
15.65 |
57 |
11193 |
卖出 |
| 09:43:03 |
15.65 |
7 |
11200 |
买入 |
| 09:43:06 |
15.6 |
131 |
11331 |
卖出 |
| 09:43:09 |
15.65 |
158 |
11489 |
买入 |
| 09:43:12 |
15.65 |
49 |
11538 |
买入 |
| 09:43:15 |
15.69 |
204 |
11742 |
买入 |
| 09:43:27 |
15.7 |
18 |
11760 |
买入 |
| 09:43:30 |
15.7 |
15 |
11775 |
买入 |
| 09:43:33 |
15.71 |
43 |
11818 |
买入 |
| 09:43:36 |
15.72 |
14 |
11832 |
买入 |
| 09:43:39 |
15.72 |
2 |
11834 |
买入 |
| 09:43:42 |
15.72 |
13 |
11847 |
买入 |
| 09:43:45 |
15.72 |
29 |
11876 |
买入 |
| 09:43:48 |
15.73 |
8 |
11884 |
买入 |
| 09:43:54 |
15.79 |
25 |
11909 |
买入 |
| 09:44:00 |
15.79 |
3 |
11912 |
买入 |
| 09:44:06 |
15.79 |
6 |
11918 |
买入 |
| 09:44:09 |
15.8 |
15 |
11933 |
买入 |
| 09:44:12 |
15.79 |
5 |
11938 |
卖出 |
| 09:44:15 |
15.81 |
4 |
11942 |
买入 |
| 09:44:21 |
15.79 |
17 |
11959 |
卖出 |
| 09:44:24 |
15.79 |
74 |
12033 |
卖出 |
| 09:44:27 |
15.77 |
8 |
12041 |
卖出 |
| 09:44:30 |
15.78 |
41 |
12082 |
买入 |
| 09:44:36 |
15.76 |
3 |
12085 |
卖出 |
| 09:44:42 |
15.77 |
52 |
12137 |
买入 |
| 09:44:45 |
15.78 |
2 |
12139 |
买入 |
| 09:44:51 |
15.79 |
8 |
12147 |
买入 |
| 09:44:54 |
15.78 |
3 |
12150 |
卖出 |
| 09:44:57 |
15.79 |
1 |
12151 |
买入 |
| 09:45:00 |
15.77 |
9 |
12160 |
卖出 |
| 09:45:03 |
15.76 |
27 |
12187 |
卖出 |
| 09:45:06 |
15.77 |
47 |
12234 |
买入 |
| 09:45:09 |
15.78 |
32 |
12266 |
买入 |
| 09:45:12 |
15.8 |
167 |
12433 |
买入 |
| 09:45:15 |
15.8 |
23 |
12456 |
卖出 |
| 09:45:18 |
15.8 |
41 |
12497 |
卖出 |
| 09:45:21 |
15.8 |
1 |
12498 |
卖出 |
| 09:45:36 |
15.86 |
190 |
12688 |
买入 |
| 09:45:42 |
15.86 |
67 |
12755 |
买入 |
| 09:45:45 |
15.82 |
97 |
12852 |
卖出 |
| 09:45:54 |
15.85 |
12 |
12864 |
买入 |
| 09:45:57 |
15.86 |
50 |
12914 |
买入 |
| 09:46:00 |
15.86 |
2 |
12916 |
买入 |
| 09:46:06 |
15.86 |
189 |
13105 |
卖出 |
| 09:46:09 |
15.86 |
7 |
13112 |
买入 |
| 09:46:12 |
15.84 |
1 |
13113 |
买入 |
| 09:46:15 |
15.84 |
1 |
13114 |
买入 |
| 09:46:18 |
15.85 |
9 |
13123 |
买入 |
| 09:46:21 |
15.85 |
11 |
13134 |
卖出 |
| 09:46:24 |
15.85 |
37 |
13171 |
卖出 |
| 09:46:27 |
15.86 |
3 |
13174 |
买入 |
| 09:46:30 |
15.85 |
2 |
13176 |
卖出 |
| 09:46:33 |
15.86 |
3 |
13179 |
买入 |
| 09:46:36 |
15.86 |
11 |
13190 |
买入 |
| 09:46:39 |
15.85 |
2 |
13192 |
卖出 |
| 09:46:42 |
15.85 |
11 |
13203 |
卖出 |
| 09:46:45 |
15.85 |
9 |
13212 |
卖出 |
| 09:46:48 |
15.84 |
4 |
13216 |
卖出 |
| 09:46:51 |
15.84 |
4 |
13220 |
买入 |
| 09:46:54 |
15.84 |
3 |
13223 |
买入 |
| 09:46:57 |
15.84 |
2 |
13225 |
买入 |
| 09:47:00 |
15.82 |
5 |
13230 |
卖出 |