利安隆[300596]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
46.91 |
13 |
13 |
集合竞价 |
| 09:15:30 |
45.5 |
20 |
20 |
集合竞价 |
| 09:16:42 |
45.71 |
20 |
20 |
集合竞价 |
| 09:16:51 |
46 |
22 |
22 |
集合竞价 |
| 09:17:45 |
45.99 |
20 |
20 |
集合竞价 |
| 09:18:21 |
45.03 |
25 |
25 |
集合竞价 |
| 09:18:30 |
45.03 |
26 |
26 |
集合竞价 |
| 09:18:57 |
45.03 |
27 |
27 |
集合竞价 |
| 09:19:24 |
45.04 |
30 |
30 |
集合竞价 |
| 09:20:00 |
45.1 |
30 |
30 |
集合竞价 |
| 09:20:39 |
45.11 |
30 |
30 |
集合竞价 |
| 09:20:57 |
45.11 |
30 |
30 |
集合竞价 |
| 09:21:15 |
45.12 |
32 |
32 |
集合竞价 |
| 09:21:24 |
45.12 |
32 |
32 |
集合竞价 |
| 09:21:33 |
45.12 |
34 |
34 |
集合竞价 |
| 09:22:00 |
45.12 |
34 |
34 |
集合竞价 |
| 09:22:18 |
45.12 |
34 |
34 |
集合竞价 |
| 09:22:27 |
45.12 |
34 |
34 |
集合竞价 |
| 09:22:36 |
45.12 |
34 |
34 |
集合竞价 |
| 09:22:45 |
45.12 |
34 |
34 |
集合竞价 |
| 09:23:03 |
45.15 |
34 |
34 |
集合竞价 |
| 09:23:21 |
45.42 |
34 |
34 |
集合竞价 |
| 09:23:39 |
45.42 |
34 |
34 |
集合竞价 |
| 09:23:48 |
45.42 |
48 |
48 |
集合竞价 |
| 09:23:57 |
45.42 |
53 |
53 |
集合竞价 |
| 09:24:06 |
45.42 |
54 |
54 |
集合竞价 |
| 09:24:15 |
45.42 |
61 |
61 |
集合竞价 |
| 09:24:24 |
45.9 |
72 |
72 |
集合竞价 |
| 09:24:33 |
45.99 |
77 |
77 |
集合竞价 |
| 09:24:42 |
46 |
106 |
106 |
集合竞价 |
| 09:24:51 |
46.01 |
106 |
106 |
集合竞价 |
| 09:25:00 |
46.42 |
114 |
114 |
集合竞价 |
| 09:25:03 |
46.5 |
198 |
312 |
买入 |
| 09:30:03 |
46.37 |
39 |
351 |
卖出 |
| 09:30:06 |
46.89 |
39 |
390 |
买入 |
| 09:30:09 |
46.6 |
15 |
405 |
卖出 |
| 09:30:12 |
46.4 |
7 |
412 |
卖出 |
| 09:30:15 |
46.4 |
13 |
425 |
买入 |
| 09:30:18 |
46.36 |
13 |
438 |
卖出 |
| 09:30:21 |
46.4 |
20 |
458 |
买入 |
| 09:30:24 |
46.4 |
11 |
469 |
买入 |
| 09:30:27 |
46.36 |
65 |
534 |
卖出 |
| 09:30:30 |
46.36 |
5 |
539 |
卖出 |
| 09:30:33 |
46.65 |
11 |
550 |
买入 |
| 09:30:36 |
46.75 |
13 |
563 |
买入 |
| 09:30:39 |
46.64 |
1 |
564 |
卖出 |
| 09:30:42 |
46.6 |
9 |
573 |
卖出 |
| 09:30:45 |
46.76 |
5 |
578 |
买入 |
| 09:30:48 |
46.76 |
2 |
580 |
买入 |
| 09:30:51 |
46.87 |
8 |
588 |
买入 |
| 09:30:54 |
46.41 |
13 |
601 |
卖出 |
| 09:31:03 |
46.6 |
12 |
613 |
买入 |
| 09:31:06 |
46.63 |
7 |
620 |
买入 |
| 09:31:09 |
46.63 |
1 |
621 |
买入 |
| 09:31:12 |
46.63 |
36 |
657 |
买入 |
| 09:31:15 |
46.66 |
6 |
663 |
买入 |
| 09:31:18 |
46.87 |
5 |
668 |
买入 |
| 09:31:24 |
46.76 |
5 |
673 |
卖出 |
| 09:31:30 |
46.76 |
6 |
679 |
卖出 |
| 09:31:33 |
46.71 |
22 |
701 |
卖出 |
| 09:31:36 |
46.71 |
20 |
721 |
买入 |
| 09:31:39 |
46.63 |
2 |
723 |
卖出 |
| 09:31:45 |
46.62 |
4 |
727 |
卖出 |
| 09:31:57 |
46.63 |
12 |
739 |
买入 |
| 09:32:03 |
46.63 |
8 |
747 |
卖出 |
| 09:32:09 |
46.63 |
9 |
756 |
卖出 |
| 09:32:15 |
46.71 |
5 |
761 |
买入 |
| 09:32:18 |
46.63 |
7 |
768 |
卖出 |
| 09:32:21 |
46.63 |
14 |
782 |
卖出 |
| 09:32:27 |
46.63 |
4 |
786 |
买入 |
| 09:32:33 |
46.58 |
3 |
789 |
卖出 |
| 09:32:42 |
46.52 |
23 |
812 |
卖出 |
| 09:32:51 |
46.58 |
13 |
825 |
买入 |
| 09:32:54 |
46.61 |
7 |
832 |
买入 |
| 09:33:00 |
46.54 |
26 |
858 |
卖出 |
| 09:33:03 |
46.6 |
1 |
859 |
买入 |
| 09:33:06 |
46.54 |
2 |
861 |
卖出 |
| 09:33:12 |
46.58 |
7 |
868 |
买入 |
| 09:33:15 |
46.54 |
11 |
879 |
买入 |
| 09:33:18 |
46.54 |
5 |
884 |
买入 |
| 09:33:21 |
46.58 |
16 |
900 |
买入 |
| 09:33:24 |
46.58 |
1 |
901 |
买入 |
| 09:33:27 |
46.58 |
4 |
905 |
买入 |
| 09:33:30 |
46.58 |
8 |
913 |
买入 |
| 09:33:45 |
46.58 |
3 |
916 |
卖出 |
| 09:33:54 |
46.58 |
23 |
939 |
卖出 |
| 09:33:57 |
46.63 |
60 |
999 |
买入 |
| 09:34:00 |
46.63 |
17 |
1016 |
卖出 |
| 09:34:03 |
46.63 |
10 |
1026 |
卖出 |
| 09:34:09 |
46.64 |
24 |
1050 |
买入 |
| 09:34:12 |
46.63 |
5 |
1055 |
卖出 |
| 09:34:18 |
46.58 |
1 |
1056 |
卖出 |
| 09:34:21 |
46.63 |
101 |
1157 |
买入 |
| 09:34:24 |
46.54 |
7 |
1164 |
卖出 |
| 09:34:36 |
46.54 |
21 |
1185 |
卖出 |
| 09:34:39 |
46.58 |
3 |
1188 |
买入 |
| 09:34:42 |
46.59 |
1 |
1189 |
买入 |
| 09:34:54 |
46.58 |
8 |
1197 |
买入 |
| 09:35:00 |
46.54 |
3 |
1200 |
卖出 |
| 09:35:06 |
46.54 |
4 |
1204 |
买入 |
| 09:35:09 |
46.53 |
11 |
1215 |
卖出 |
| 09:35:12 |
46.51 |
11 |
1226 |
卖出 |
| 09:35:15 |
46.5 |
11 |
1237 |
买入 |
| 09:35:18 |
46.47 |
2 |
1239 |
卖出 |
| 09:35:27 |
46.47 |
7 |
1246 |
买入 |
| 09:35:30 |
46.46 |
3 |
1249 |
卖出 |
| 09:35:33 |
46.47 |
7 |
1256 |
买入 |
| 09:35:36 |
46.46 |
12 |
1268 |
卖出 |
| 09:35:42 |
46.46 |
4 |
1272 |
买入 |
| 09:35:48 |
46.44 |
5 |
1277 |
卖出 |
| 09:35:51 |
46.46 |
25 |
1302 |
买入 |
| 09:35:57 |
46.43 |
7 |
1309 |
卖出 |
| 09:36:00 |
46.42 |
9 |
1318 |
卖出 |
| 09:36:06 |
46.42 |
12 |
1330 |
卖出 |
| 09:36:09 |
46.54 |
50 |
1380 |
买入 |
| 09:36:12 |
46.42 |
38 |
1418 |
卖出 |
| 09:36:18 |
46.42 |
55 |
1473 |
卖出 |
| 09:36:21 |
46.42 |
2 |
1475 |
买入 |
| 09:36:24 |
46.47 |
29 |
1504 |
买入 |
| 09:36:27 |
46.47 |
2 |
1506 |
买入 |
| 09:36:30 |
46.5 |
9 |
1515 |
买入 |
| 09:36:33 |
46.5 |
4 |
1519 |
卖出 |
| 09:36:39 |
46.54 |
23 |
1542 |
买入 |
| 09:36:42 |
46.54 |
2 |
1544 |
买入 |
| 09:36:45 |
46.54 |
25 |
1569 |
买入 |
| 09:36:48 |
46.5 |
5 |
1574 |
卖出 |
| 09:36:57 |
46.5 |
2 |
1576 |
卖出 |
| 09:37:09 |
46.54 |
3 |
1579 |
买入 |
| 09:37:12 |
46.49 |
3 |
1582 |
卖出 |
| 09:37:21 |
46.53 |
10 |
1592 |
买入 |
| 09:37:24 |
46.49 |
4 |
1596 |
卖出 |
| 09:37:33 |
46.44 |
7 |
1603 |
卖出 |
| 09:37:39 |
46.42 |
36 |
1639 |
卖出 |
| 09:37:42 |
46.43 |
10 |
1649 |
买入 |
| 09:37:45 |
46.42 |
5 |
1654 |
卖出 |
| 09:37:54 |
46.42 |
10 |
1664 |
卖出 |
| 09:37:57 |
46.42 |
124 |
1788 |
卖出 |
| 09:38:00 |
46.4 |
38 |
1826 |
卖出 |
| 09:38:03 |
46.42 |
8 |
1834 |
买入 |
| 09:38:06 |
46.49 |
17 |
1851 |
买入 |
| 09:38:09 |
46.4 |
8 |
1859 |
买入 |
| 09:38:12 |
46.31 |
3 |
1862 |
卖出 |
| 09:38:21 |
46.39 |
11 |
1873 |
买入 |
| 09:38:27 |
46.31 |
19 |
1892 |
卖出 |
| 09:38:30 |
46.31 |
3 |
1895 |
买入 |
| 09:38:33 |
46.31 |
10 |
1905 |
买入 |
| 09:38:42 |
46.31 |
31 |
1936 |
买入 |
| 09:38:45 |
46.31 |
1 |
1937 |
卖出 |
| 09:38:48 |
46.31 |
1 |
1938 |
卖出 |
| 09:39:00 |
46.31 |
3 |
1941 |
卖出 |
| 09:39:03 |
46.38 |
8 |
1949 |
买入 |
| 09:39:06 |
46.32 |
2 |
1951 |
卖出 |
| 09:39:09 |
46.42 |
53 |
2004 |
买入 |
| 09:39:12 |
46.53 |
3 |
2007 |
买入 |
| 09:39:15 |
46.46 |
1 |
2008 |
卖出 |
| 09:39:18 |
46.53 |
2 |
2010 |
买入 |
| 09:39:21 |
46.5 |
55 |
2065 |
卖出 |
| 09:39:27 |
46.54 |
1 |
2066 |
买入 |
| 09:39:30 |
46.6 |
149 |
2215 |
买入 |
| 09:39:33 |
46.65 |
15 |
2230 |
买入 |
| 09:39:39 |
46.66 |
8 |
2238 |
买入 |
| 09:39:57 |
46.66 |
3 |
2241 |
买入 |
| 09:40:06 |
46.64 |
6 |
2247 |
卖出 |
| 09:40:09 |
46.65 |
4 |
2251 |
买入 |
| 09:40:12 |
46.69 |
24 |
2275 |
买入 |
| 09:40:15 |
46.71 |
12 |
2287 |
买入 |
| 09:40:21 |
46.71 |
1 |
2288 |
买入 |
| 09:40:24 |
46.76 |
35 |
2323 |
买入 |
| 09:40:27 |
46.76 |
15 |
2338 |
买入 |
| 09:40:30 |
46.77 |
4 |
2342 |
买入 |
| 09:40:33 |
46.76 |
3 |
2345 |
卖出 |
| 09:40:36 |
46.84 |
7 |
2352 |
买入 |
| 09:40:39 |
46.83 |
9 |
2361 |
卖出 |
| 09:40:42 |
46.83 |
6 |
2367 |
卖出 |
| 09:40:48 |
46.83 |
1 |
2368 |
买入 |
| 09:41:09 |
46.84 |
13 |
2381 |
买入 |
| 09:41:18 |
46.72 |
5 |
2386 |
卖出 |
| 09:41:21 |
46.84 |
1 |
2387 |
买入 |
| 09:41:42 |
46.84 |
1 |
2388 |
买入 |
| 09:41:57 |
46.84 |
3 |
2391 |
买入 |
| 09:42:03 |
46.84 |
4 |
2395 |
买入 |
| 09:42:06 |
46.76 |
34 |
2429 |
卖出 |
| 09:42:18 |
46.84 |
32 |
2461 |
买入 |
| 09:42:24 |
46.75 |
2 |
2463 |
卖出 |
| 09:42:27 |
46.8 |
4 |
2467 |
买入 |
| 09:42:33 |
46.8 |
1 |
2468 |
买入 |
| 09:42:36 |
46.75 |
9 |
2477 |
卖出 |
| 09:42:39 |
46.75 |
1 |
2478 |
买入 |
| 09:42:42 |
46.75 |
36 |
2514 |
买入 |
| 09:42:45 |
46.75 |
3 |
2517 |
买入 |
| 09:42:51 |
46.73 |
2 |
2519 |
卖出 |
| 09:43:06 |
46.73 |
1 |
2520 |
卖出 |
| 09:43:12 |
46.7 |
2 |
2522 |
卖出 |
| 09:43:15 |
46.8 |
11 |
2533 |
买入 |
| 09:44:00 |
46.73 |
2 |
2535 |
卖出 |
| 09:44:09 |
46.8 |
1 |
2536 |
买入 |
| 09:44:15 |
46.8 |
1 |
2537 |
买入 |
| 09:44:18 |
46.8 |
3 |
2540 |
买入 |
| 09:44:36 |
46.79 |
21 |
2561 |
买入 |
| 09:44:39 |
46.79 |
1 |
2562 |
买入 |
| 09:44:42 |
46.79 |
7 |
2569 |
买入 |
| 09:44:54 |
46.6 |
20 |
2589 |
卖出 |
| 09:44:57 |
46.73 |
1 |
2590 |
卖出 |
| 09:45:12 |
46.7 |
29 |
2619 |
买入 |
| 09:45:15 |
46.72 |
29 |
2648 |
买入 |
| 09:45:18 |
46.72 |
4 |
2652 |
买入 |
| 09:45:27 |
46.77 |
10 |
2662 |
买入 |
| 09:45:30 |
46.77 |
1 |
2663 |
买入 |
| 09:45:36 |
46.84 |
10 |
2673 |
买入 |
| 09:45:39 |
46.84 |
1 |
2674 |
卖出 |
| 09:45:54 |
46.83 |
1 |
2675 |
买入 |
| 09:46:00 |
46.84 |
10 |
2685 |
买入 |
| 09:46:06 |
46.83 |
14 |
2699 |
卖出 |
| 09:46:09 |
46.83 |
3 |
2702 |
卖出 |
| 09:46:12 |
46.83 |
5 |
2707 |
卖出 |
| 09:46:18 |
46.83 |
7 |
2714 |
卖出 |
| 09:46:21 |
46.83 |
7 |
2721 |
买入 |
| 09:46:24 |
46.83 |
5 |
2726 |
买入 |
| 09:46:27 |
46.83 |
1 |
2727 |
买入 |
| 09:46:33 |
46.83 |
1 |
2728 |
买入 |
| 09:46:39 |
46.6 |
21 |
2749 |
卖出 |
| 09:46:51 |
46.61 |
3 |
2752 |
卖出 |
| 09:47:06 |
46.6 |
4 |
2756 |
卖出 |
| 09:47:15 |
46.73 |
4 |
2760 |
买入 |
| 09:47:21 |
46.73 |
2 |
2762 |
买入 |
| 09:47:27 |
46.6 |
51 |
2813 |
卖出 |
| 09:47:33 |
46.73 |
1 |
2814 |
买入 |
| 09:47:36 |
46.65 |
1 |
2815 |
卖出 |
| 09:47:42 |
46.6 |
20 |
2835 |
卖出 |
| 09:47:45 |
46.73 |
4 |
2839 |
买入 |
| 09:47:51 |
46.75 |
29 |
2868 |
买入 |
| 09:47:54 |
46.75 |
1 |
2869 |
卖出 |
| 09:48:00 |
46.73 |
6 |
2875 |
卖出 |
| 09:48:15 |
46.7 |
14 |
2889 |
买入 |
| 09:48:21 |
46.7 |
4 |
2893 |
买入 |
| 09:48:36 |
46.7 |
12 |
2905 |
买入 |
| 09:48:39 |
46.7 |
15 |
2920 |
买入 |
| 09:48:54 |
46.7 |
3 |
2923 |
买入 |
| 09:48:57 |
46.7 |
2 |
2925 |
买入 |
| 09:49:09 |
46.65 |
2 |
2927 |
卖出 |
| 09:49:12 |
46.7 |
1 |
2928 |
买入 |
| 09:49:15 |
46.7 |
2 |
2930 |
买入 |
| 09:49:21 |
46.65 |
1 |
2931 |
卖出 |
| 09:49:24 |
46.7 |
1 |
2932 |
买入 |
| 09:49:30 |
46.65 |
2 |
2934 |
卖出 |
| 09:49:33 |
46.65 |
9 |
2943 |
买入 |
| 09:49:36 |
46.65 |
9 |
2952 |
买入 |
| 09:49:42 |
46.7 |
3 |
2955 |
买入 |
| 09:49:51 |
46.7 |
1 |
2956 |
买入 |
| 09:49:54 |
46.65 |
1 |
2957 |
卖出 |
| 09:49:57 |
46.65 |
2 |
2959 |
卖出 |
| 09:50:03 |
46.7 |
4 |
2963 |
买入 |
| 09:50:06 |
46.6 |
22 |
2985 |
卖出 |
| 09:50:12 |
46.65 |
1 |
2986 |
买入 |
| 09:50:18 |
46.63 |
2 |
2988 |
卖出 |
| 09:50:21 |
46.63 |
2 |
2990 |
卖出 |
| 09:50:24 |
46.7 |
5 |
2995 |
买入 |
| 09:50:27 |
46.7 |
1 |
2996 |
买入 |
| 09:50:33 |
46.62 |
1 |
2997 |
卖出 |
| 09:50:36 |
46.69 |
1 |
2998 |
买入 |
| 09:50:45 |
46.62 |
2 |
3000 |
卖出 |
| 09:50:48 |
46.83 |
116 |
3116 |
买入 |
| 09:50:51 |
46.83 |
3 |
3119 |
卖出 |
| 09:50:54 |
46.84 |
60 |
3179 |
买入 |
| 09:51:06 |
46.95 |
29 |
3208 |
买入 |
| 09:51:09 |
46.95 |
1 |
3209 |
卖出 |
| 09:51:12 |
47 |
6 |
3215 |
买入 |
| 09:51:18 |
46.94 |
1 |
3216 |
买入 |
| 09:51:24 |
46.82 |
1 |
3217 |
卖出 |
| 09:51:27 |
46.93 |
1 |
3218 |
买入 |
| 09:51:30 |
47.01 |
100 |
3318 |
买入 |
| 09:51:42 |
47.01 |
6 |
3324 |
买入 |
| 09:51:45 |
47.01 |
10 |
3334 |
卖出 |
| 09:51:48 |
47 |
1 |
3335 |
卖出 |
| 09:51:54 |
47.01 |
4 |
3339 |
买入 |
| 09:52:00 |
46.87 |
4 |
3343 |
卖出 |
| 09:52:06 |
47 |
1 |
3344 |
买入 |
| 09:52:21 |
46.87 |
1 |
3345 |
卖出 |
| 09:52:27 |
46.94 |
1 |
3346 |
买入 |
| 09:52:30 |
46.94 |
2 |
3348 |
买入 |
| 09:52:33 |
46.96 |
3 |
3351 |
买入 |
| 09:52:36 |
46.89 |
1 |
3352 |
卖出 |
| 09:52:45 |
46.89 |
17 |
3369 |
卖出 |
| 09:52:57 |
46.89 |
1 |
3370 |
卖出 |
| 09:53:00 |
46.99 |
1 |
3371 |
买入 |
| 09:53:03 |
47.02 |
6 |
3377 |
买入 |
| 09:53:06 |
47.02 |
3 |
3380 |
买入 |
| 09:53:12 |
47.03 |
33 |
3413 |
买入 |
| 09:53:15 |
47.02 |
1 |
3414 |
卖出 |
| 09:53:18 |
47.03 |
39 |
3453 |
买入 |
| 09:53:24 |
47.04 |
29 |
3482 |
买入 |
| 09:53:27 |
47.04 |
2 |
3484 |
卖出 |
| 09:53:30 |
47.04 |
11 |
3495 |
卖出 |
| 09:53:33 |
47.04 |
4 |
3499 |
买入 |
| 09:53:36 |
47.05 |
5 |
3504 |
买入 |
| 09:53:39 |
47.05 |
7 |
3511 |
买入 |
| 09:53:42 |
47.05 |
4 |
3515 |
买入 |
| 09:53:45 |
47.06 |
24 |
3539 |
买入 |
| 09:53:48 |
46.94 |
8 |
3547 |
卖出 |
| 09:53:51 |
47.02 |
1 |
3548 |
买入 |