乐心医疗[300562]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
8.83 |
40 |
40 |
集合竞价 |
| 09:16:33 |
8.89 |
0 |
0 |
集合竞价 |
| 09:16:51 |
8.73 |
20 |
20 |
集合竞价 |
| 09:17:54 |
8.73 |
20 |
20 |
集合竞价 |
| 09:18:03 |
8.73 |
33 |
33 |
集合竞价 |
| 09:18:30 |
8.41 |
106 |
106 |
集合竞价 |
| 09:18:57 |
8.41 |
106 |
106 |
集合竞价 |
| 09:19:06 |
8.73 |
33 |
33 |
集合竞价 |
| 09:21:06 |
8.73 |
37 |
37 |
集合竞价 |
| 09:21:15 |
8.73 |
38 |
38 |
集合竞价 |
| 09:21:33 |
8.71 |
38 |
38 |
集合竞价 |
| 09:21:51 |
8.7 |
39 |
39 |
集合竞价 |
| 09:22:27 |
8.71 |
44 |
44 |
集合竞价 |
| 09:23:12 |
8.71 |
44 |
44 |
集合竞价 |
| 09:23:21 |
8.65 |
60 |
60 |
集合竞价 |
| 09:23:48 |
8.65 |
60 |
60 |
集合竞价 |
| 09:24:42 |
8.65 |
60 |
60 |
集合竞价 |
| 09:25:00 |
8.65 |
88 |
88 |
集合竞价 |
| 09:25:03 |
8.65 |
88 |
176 |
买入 |
| 09:30:03 |
8.6 |
56 |
232 |
卖出 |
| 09:30:06 |
8.64 |
113 |
345 |
买入 |
| 09:30:09 |
8.61 |
23 |
368 |
卖出 |
| 09:30:12 |
8.61 |
5 |
373 |
卖出 |
| 09:30:15 |
8.61 |
18 |
391 |
卖出 |
| 09:30:18 |
8.61 |
4 |
395 |
卖出 |
| 09:30:21 |
8.6 |
9 |
404 |
卖出 |
| 09:30:24 |
8.61 |
17 |
421 |
买入 |
| 09:30:27 |
8.6 |
18 |
439 |
卖出 |
| 09:30:30 |
8.6 |
2 |
441 |
买入 |
| 09:30:33 |
8.61 |
8 |
449 |
买入 |
| 09:30:36 |
8.61 |
1 |
450 |
买入 |
| 09:30:42 |
8.57 |
56 |
506 |
卖出 |
| 09:30:45 |
8.61 |
292 |
798 |
卖出 |
| 09:30:48 |
8.6 |
22 |
820 |
卖出 |
| 09:30:51 |
8.6 |
2 |
822 |
买入 |
| 09:31:00 |
8.63 |
13 |
835 |
买入 |
| 09:31:06 |
8.63 |
9 |
844 |
买入 |
| 09:31:09 |
8.62 |
126 |
970 |
卖出 |
| 09:31:12 |
8.64 |
4 |
974 |
买入 |
| 09:31:15 |
8.65 |
616 |
1590 |
买入 |
| 09:31:21 |
8.64 |
31 |
1621 |
卖出 |
| 09:31:24 |
8.69 |
4 |
1625 |
买入 |
| 09:31:33 |
8.69 |
1 |
1626 |
买入 |
| 09:31:36 |
8.69 |
1 |
1627 |
买入 |
| 09:31:42 |
8.7 |
50 |
1677 |
买入 |
| 09:31:51 |
8.69 |
7 |
1684 |
卖出 |
| 09:31:54 |
8.69 |
1 |
1685 |
买入 |
| 09:31:57 |
8.69 |
3 |
1688 |
买入 |
| 09:32:00 |
8.69 |
13 |
1701 |
买入 |
| 09:32:09 |
8.7 |
36 |
1737 |
买入 |
| 09:32:12 |
8.7 |
49 |
1786 |
买入 |
| 09:32:18 |
8.71 |
164 |
1950 |
买入 |
| 09:32:21 |
8.73 |
13 |
1963 |
买入 |
| 09:32:24 |
8.73 |
10 |
1973 |
卖出 |
| 09:32:27 |
8.73 |
1 |
1974 |
卖出 |
| 09:32:33 |
8.73 |
1 |
1975 |
买入 |
| 09:32:36 |
8.73 |
2 |
1977 |
卖出 |
| 09:32:39 |
8.7 |
3 |
1980 |
卖出 |
| 09:32:45 |
8.71 |
1 |
1981 |
买入 |
| 09:32:48 |
8.7 |
7 |
1988 |
卖出 |
| 09:33:12 |
8.7 |
5 |
1993 |
卖出 |
| 09:33:39 |
8.71 |
12 |
2005 |
买入 |
| 09:33:48 |
8.71 |
47 |
2052 |
买入 |
| 09:33:51 |
8.71 |
5 |
2057 |
买入 |
| 09:33:54 |
8.7 |
10 |
2067 |
卖出 |
| 09:33:57 |
8.7 |
10 |
2077 |
卖出 |
| 09:34:06 |
8.72 |
14 |
2091 |
买入 |
| 09:34:12 |
8.72 |
7 |
2098 |
买入 |
| 09:34:18 |
8.71 |
2 |
2100 |
卖出 |
| 09:34:21 |
8.72 |
15 |
2115 |
买入 |
| 09:34:27 |
8.73 |
22 |
2137 |
买入 |
| 09:34:42 |
8.75 |
58 |
2195 |
买入 |
| 09:34:48 |
8.74 |
4 |
2199 |
买入 |
| 09:35:00 |
8.75 |
6 |
2205 |
买入 |
| 09:35:03 |
8.71 |
1 |
2206 |
卖出 |
| 09:35:12 |
8.75 |
2 |
2208 |
买入 |
| 09:35:15 |
8.71 |
90 |
2298 |
卖出 |
| 09:35:18 |
8.74 |
8 |
2306 |
买入 |
| 09:35:21 |
8.7 |
65 |
2371 |
卖出 |
| 09:35:48 |
8.73 |
33 |
2404 |
买入 |
| 09:35:51 |
8.74 |
1 |
2405 |
买入 |
| 09:35:54 |
8.73 |
4 |
2409 |
卖出 |
| 09:36:06 |
8.74 |
18 |
2427 |
买入 |
| 09:36:09 |
8.74 |
1 |
2428 |
买入 |
| 09:36:15 |
8.71 |
32 |
2460 |
卖出 |
| 09:36:33 |
8.72 |
10 |
2470 |
卖出 |
| 09:36:57 |
8.74 |
10 |
2480 |
买入 |
| 09:37:18 |
8.74 |
8 |
2488 |
买入 |
| 09:37:24 |
8.75 |
3 |
2491 |
买入 |
| 09:37:27 |
8.74 |
19 |
2510 |
卖出 |
| 09:37:30 |
8.75 |
2 |
2512 |
买入 |
| 09:37:36 |
8.75 |
17 |
2529 |
买入 |
| 09:37:45 |
8.75 |
1 |
2530 |
买入 |
| 09:37:48 |
8.76 |
181 |
2711 |
买入 |
| 09:37:54 |
8.76 |
1 |
2712 |
卖出 |
| 09:37:57 |
8.77 |
4 |
2716 |
买入 |
| 09:38:00 |
8.77 |
4 |
2720 |
买入 |
| 09:38:12 |
8.77 |
2 |
2722 |
买入 |
| 09:38:15 |
8.77 |
7 |
2729 |
买入 |
| 09:38:18 |
8.77 |
2 |
2731 |
买入 |
| 09:38:21 |
8.76 |
10 |
2741 |
卖出 |
| 09:38:33 |
8.76 |
1 |
2742 |
卖出 |
| 09:38:39 |
8.77 |
4 |
2746 |
买入 |
| 09:38:42 |
8.76 |
4 |
2750 |
卖出 |
| 09:38:45 |
8.77 |
2 |
2752 |
买入 |
| 09:38:54 |
8.77 |
23 |
2775 |
买入 |
| 09:38:57 |
8.77 |
1 |
2776 |
买入 |
| 09:39:00 |
8.77 |
1 |
2777 |
买入 |
| 09:39:03 |
8.77 |
4 |
2781 |
买入 |
| 09:39:12 |
8.77 |
8 |
2789 |
卖出 |
| 09:39:21 |
8.78 |
4 |
2793 |
买入 |
| 09:39:45 |
8.78 |
20 |
2813 |
买入 |
| 09:39:48 |
8.78 |
6 |
2819 |
买入 |
| 09:39:57 |
8.78 |
5 |
2824 |
卖出 |
| 09:40:00 |
8.78 |
58 |
2882 |
买入 |
| 09:40:06 |
8.79 |
15 |
2897 |
买入 |
| 09:40:09 |
8.78 |
6 |
2903 |
卖出 |
| 09:40:18 |
8.79 |
66 |
2969 |
买入 |
| 09:40:21 |
8.79 |
3 |
2972 |
买入 |
| 09:40:24 |
8.8 |
13 |
2985 |
买入 |
| 09:40:36 |
8.79 |
4 |
2989 |
卖出 |
| 09:40:42 |
8.79 |
13 |
3002 |
买入 |
| 09:40:45 |
8.79 |
1 |
3003 |
买入 |
| 09:40:51 |
8.79 |
2 |
3005 |
买入 |
| 09:40:54 |
8.79 |
10 |
3015 |
买入 |
| 09:41:03 |
8.79 |
21 |
3036 |
买入 |
| 09:41:06 |
8.79 |
58 |
3094 |
买入 |
| 09:41:27 |
8.79 |
98 |
3192 |
卖出 |
| 09:41:30 |
8.8 |
8 |
3200 |
买入 |
| 09:41:33 |
8.8 |
2 |
3202 |
买入 |
| 09:41:36 |
8.79 |
55 |
3257 |
卖出 |
| 09:41:39 |
8.8 |
1 |
3258 |
买入 |
| 09:41:42 |
8.8 |
3 |
3261 |
买入 |
| 09:41:54 |
8.8 |
10 |
3271 |
买入 |
| 09:42:03 |
8.79 |
32 |
3303 |
卖出 |
| 09:42:06 |
8.79 |
20 |
3323 |
买入 |
| 09:42:09 |
8.79 |
262 |
3585 |
买入 |
| 09:42:12 |
8.8 |
68 |
3653 |
买入 |
| 09:42:18 |
8.8 |
1 |
3654 |
卖出 |
| 09:42:21 |
8.8 |
1 |
3655 |
卖出 |
| 09:42:24 |
8.8 |
4 |
3659 |
卖出 |
| 09:42:33 |
8.81 |
4 |
3663 |
买入 |
| 09:42:45 |
8.81 |
62 |
3725 |
买入 |
| 09:42:48 |
8.81 |
3 |
3728 |
买入 |
| 09:42:51 |
8.8 |
4 |
3732 |
卖出 |
| 09:42:57 |
8.81 |
16 |
3748 |
买入 |
| 09:43:03 |
8.8 |
2 |
3750 |
卖出 |
| 09:43:09 |
8.81 |
1 |
3751 |
买入 |
| 09:43:12 |
8.83 |
30 |
3781 |
买入 |
| 09:43:21 |
8.83 |
3 |
3784 |
买入 |
| 09:43:30 |
8.84 |
30 |
3814 |
买入 |
| 09:43:33 |
8.85 |
19 |
3833 |
买入 |
| 09:43:45 |
8.85 |
13 |
3846 |
买入 |
| 09:43:51 |
8.85 |
7 |
3853 |
买入 |
| 09:43:54 |
8.84 |
30 |
3883 |
卖出 |
| 09:44:00 |
8.85 |
5 |
3888 |
买入 |
| 09:44:12 |
8.83 |
1 |
3889 |
卖出 |
| 09:44:15 |
8.83 |
1 |
3890 |
卖出 |
| 09:44:18 |
8.84 |
2 |
3892 |
买入 |
| 09:44:21 |
8.83 |
18 |
3910 |
卖出 |
| 09:44:24 |
8.82 |
85 |
3995 |
卖出 |
| 09:44:27 |
8.82 |
3 |
3998 |
买入 |
| 09:45:15 |
8.82 |
1 |
3999 |
卖出 |
| 09:45:21 |
8.82 |
10 |
4009 |
卖出 |
| 09:45:27 |
8.82 |
7 |
4016 |
卖出 |
| 09:45:39 |
8.82 |
13 |
4029 |
卖出 |
| 09:45:45 |
8.82 |
5 |
4034 |
卖出 |
| 09:46:06 |
8.83 |
5 |
4039 |
买入 |
| 09:46:09 |
8.82 |
138 |
4177 |
卖出 |
| 09:46:12 |
8.84 |
4 |
4181 |
买入 |
| 09:46:24 |
8.83 |
12 |
4193 |
卖出 |
| 09:46:30 |
8.83 |
10 |
4203 |
买入 |
| 09:47:09 |
8.83 |
267 |
4470 |
买入 |
| 09:47:12 |
8.84 |
7 |
4477 |
买入 |
| 09:47:15 |
8.84 |
1 |
4478 |
买入 |
| 09:47:18 |
8.84 |
2 |
4480 |
买入 |
| 09:47:24 |
8.84 |
11 |
4491 |
买入 |
| 09:47:27 |
8.83 |
1 |
4492 |
卖出 |
| 09:47:30 |
8.84 |
72 |
4564 |
买入 |
| 09:47:33 |
8.85 |
4 |
4568 |
买入 |
| 09:47:36 |
8.85 |
1 |
4569 |
买入 |
| 09:47:39 |
8.85 |
1 |
4570 |
买入 |
| 09:47:42 |
8.85 |
1 |
4571 |
买入 |
| 09:48:00 |
8.85 |
8 |
4579 |
买入 |
| 09:48:03 |
8.85 |
14 |
4593 |
卖出 |
| 09:48:06 |
8.85 |
10 |
4603 |
卖出 |
| 09:48:12 |
8.85 |
20 |
4623 |
卖出 |
| 09:48:18 |
8.86 |
4 |
4627 |
买入 |
| 09:48:42 |
8.86 |
9 |
4636 |
买入 |
| 09:48:45 |
8.88 |
68 |
4704 |
买入 |
| 09:49:00 |
8.85 |
2 |
4706 |
卖出 |
| 09:49:06 |
8.88 |
16 |
4722 |
买入 |
| 09:49:21 |
8.85 |
5 |
4727 |
买入 |
| 09:49:24 |
8.88 |
7 |
4734 |
买入 |
| 09:49:33 |
8.85 |
2 |
4736 |
卖出 |
| 09:49:39 |
8.87 |
2 |
4738 |
买入 |
| 09:49:51 |
8.87 |
3 |
4741 |
买入 |
| 09:50:00 |
8.85 |
6 |
4747 |
卖出 |
| 09:50:03 |
8.86 |
1 |
4748 |
买入 |
| 09:50:06 |
8.85 |
4 |
4752 |
卖出 |
| 09:50:21 |
8.86 |
50 |
4802 |
卖出 |
| 09:50:27 |
8.85 |
55 |
4857 |
卖出 |
| 09:50:33 |
8.86 |
30 |
4887 |
买入 |
| 09:50:42 |
8.84 |
16 |
4903 |
卖出 |
| 09:51:09 |
8.84 |
2 |
4905 |
卖出 |
| 09:51:12 |
8.84 |
33 |
4938 |
卖出 |
| 09:51:15 |
8.84 |
11 |
4949 |
买入 |
| 09:51:33 |
8.83 |
31 |
4980 |
卖出 |
| 09:51:39 |
8.83 |
25 |
5005 |
卖出 |
| 09:51:57 |
8.83 |
7 |
5012 |
买入 |
| 09:52:00 |
8.83 |
13 |
5025 |
买入 |
| 09:52:03 |
8.83 |
16 |
5041 |
买入 |
| 09:52:09 |
8.83 |
12 |
5053 |
买入 |
| 09:52:12 |
8.83 |
4 |
5057 |
买入 |
| 09:52:15 |
8.83 |
2 |
5059 |
买入 |
| 09:52:18 |
8.83 |
1 |
5060 |
买入 |
| 09:52:21 |
8.83 |
8 |
5068 |
买入 |
| 09:52:24 |
8.83 |
1 |
5069 |
买入 |
| 09:52:30 |
8.83 |
10 |
5079 |
买入 |
| 09:52:33 |
8.83 |
62 |
5141 |
买入 |
| 09:52:39 |
8.84 |
1 |
5142 |
买入 |
| 09:52:51 |
8.83 |
30 |
5172 |
卖出 |
| 09:52:57 |
8.84 |
10 |
5182 |
买入 |
| 09:53:00 |
8.84 |
1 |
5183 |
买入 |
| 09:53:03 |
8.84 |
53 |
5236 |
买入 |
| 09:53:06 |
8.84 |
5 |
5241 |
买入 |
| 09:53:09 |
8.84 |
1 |
5242 |
卖出 |
| 09:53:27 |
8.85 |
1 |
5243 |
卖出 |
| 09:53:51 |
8.86 |
28 |
5271 |
买入 |
| 09:54:03 |
8.87 |
11 |
5282 |
买入 |
| 09:54:06 |
8.87 |
25 |
5307 |
买入 |
| 09:54:09 |
8.87 |
13 |
5320 |
买入 |
| 09:54:12 |
8.87 |
6 |
5326 |
买入 |
| 09:54:15 |
8.87 |
5 |
5331 |
卖出 |
| 09:54:30 |
8.87 |
10 |
5341 |
卖出 |
| 09:54:39 |
8.88 |
1 |
5342 |
买入 |
| 09:54:42 |
8.87 |
1 |
5343 |
卖出 |
| 09:54:48 |
8.88 |
17 |
5360 |
买入 |
| 09:55:12 |
8.88 |
4 |
5364 |
买入 |
| 09:55:15 |
8.88 |
23 |
5387 |
买入 |
| 09:55:18 |
8.87 |
63 |
5450 |
卖出 |
| 09:55:30 |
8.86 |
4 |
5454 |
卖出 |
| 09:55:33 |
8.86 |
6 |
5460 |
卖出 |
| 09:56:12 |
8.86 |
11 |
5471 |
买入 |
| 09:56:21 |
8.86 |
4 |
5475 |
买入 |
| 09:56:24 |
8.85 |
50 |
5525 |
卖出 |
| 09:56:27 |
8.85 |
21 |
5546 |
卖出 |
| 09:56:30 |
8.85 |
11 |
5557 |
卖出 |
| 09:56:36 |
8.86 |
2 |
5559 |
买入 |
| 09:56:39 |
8.86 |
1 |
5560 |
买入 |
| 09:56:48 |
8.86 |
4 |
5564 |
买入 |
| 09:56:54 |
8.86 |
1 |
5565 |
买入 |
| 09:56:57 |
8.86 |
10 |
5575 |
买入 |
| 09:57:03 |
8.86 |
2 |
5577 |
买入 |
| 09:57:09 |
8.85 |
4 |
5581 |
卖出 |
| 09:57:27 |
8.84 |
3 |
5584 |
卖出 |
| 09:57:51 |
8.84 |
10 |
5594 |
卖出 |
| 09:58:00 |
8.84 |
29 |
5623 |
卖出 |
| 09:58:03 |
8.84 |
1 |
5624 |
买入 |
| 09:58:42 |
8.83 |
99 |
5723 |
卖出 |
| 09:58:51 |
8.82 |
13 |
5736 |
卖出 |
| 09:58:57 |
8.82 |
5 |
5741 |
卖出 |
| 09:59:00 |
8.83 |
2 |
5743 |
买入 |
| 09:59:09 |
8.83 |
4 |
5747 |
买入 |
| 09:59:12 |
8.83 |
5 |
5752 |
买入 |
| 09:59:15 |
8.85 |
1 |
5753 |
买入 |
| 09:59:18 |
8.85 |
2 |
5755 |
买入 |
| 09:59:33 |
8.85 |
10 |
5765 |
买入 |
| 09:59:48 |
8.85 |
1 |
5766 |
买入 |
| 10:00:00 |
8.85 |
10 |
5776 |
买入 |
| 10:00:09 |
8.85 |
5 |
5781 |
买入 |
| 10:00:12 |
8.88 |
34 |
5815 |
买入 |
| 10:00:18 |
8.88 |
33 |
5848 |
买入 |
| 10:00:24 |
8.88 |
1 |
5849 |
买入 |
| 10:00:27 |
8.88 |
1 |
5850 |
买入 |
| 10:00:36 |
8.87 |
1 |
5851 |
卖出 |
| 10:00:39 |
8.86 |
1 |
5852 |
卖出 |
| 10:00:45 |
8.87 |
1 |
5853 |
买入 |
| 10:00:57 |
8.87 |
9 |
5862 |
买入 |
| 10:01:12 |
8.88 |
5 |
5867 |
买入 |
| 10:01:30 |
8.88 |
1 |
5868 |
买入 |
| 10:01:33 |
8.88 |
2 |
5870 |
买入 |
| 10:01:51 |
8.88 |
2 |
5872 |
买入 |
| 10:02:00 |
8.88 |
24 |
5896 |
买入 |
| 10:02:03 |
8.88 |
4 |
5900 |
买入 |
| 10:02:06 |
8.88 |
1 |
5901 |
卖出 |
| 10:02:12 |
8.88 |
1 |
5902 |
买入 |
| 10:02:15 |
8.88 |
5 |
5907 |
买入 |
| 10:02:39 |
8.88 |
2 |
5909 |
卖出 |
| 10:02:45 |
8.89 |
2 |
5911 |
买入 |
| 10:02:48 |
8.88 |
43 |
5954 |
卖出 |
| 10:02:51 |
8.87 |
29 |
5983 |
卖出 |
| 10:03:00 |
8.88 |
3 |
5986 |
买入 |
| 10:03:12 |
8.85 |
59 |
6045 |
卖出 |
| 10:03:15 |
8.84 |
2 |
6047 |
卖出 |
| 10:03:18 |
8.84 |
3 |
6050 |
卖出 |
| 10:03:24 |
8.84 |
46 |
6096 |
买入 |
| 10:03:27 |
8.84 |
2 |
6098 |
卖出 |
| 10:03:45 |
8.84 |
2 |
6100 |
卖出 |
| 10:03:48 |
8.85 |
15 |
6115 |
买入 |