乐歌股份[300729]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.55 |
4 |
4 |
集合竞价 |
| 09:15:12 |
16.34 |
4 |
4 |
集合竞价 |
| 09:15:48 |
13.7 |
103 |
103 |
集合竞价 |
| 09:16:33 |
13.7 |
103 |
103 |
集合竞价 |
| 09:16:51 |
13.78 |
103 |
103 |
集合竞价 |
| 09:17:09 |
13.78 |
103 |
103 |
集合竞价 |
| 09:17:18 |
14.05 |
103 |
103 |
集合竞价 |
| 09:17:27 |
14.05 |
103 |
103 |
集合竞价 |
| 09:17:36 |
14.05 |
103 |
103 |
集合竞价 |
| 09:17:45 |
14.05 |
103 |
103 |
集合竞价 |
| 09:17:54 |
14.05 |
103 |
103 |
集合竞价 |
| 09:18:03 |
14.05 |
103 |
103 |
集合竞价 |
| 09:18:12 |
14.07 |
103 |
103 |
集合竞价 |
| 09:18:21 |
16.34 |
4 |
4 |
集合竞价 |
| 09:19:24 |
16.32 |
4 |
4 |
集合竞价 |
| 09:20:12 |
16.23 |
4 |
4 |
集合竞价 |
| 09:20:57 |
16.23 |
4 |
4 |
集合竞价 |
| 09:21:24 |
15.5 |
7 |
7 |
集合竞价 |
| 09:21:42 |
15.5 |
7 |
7 |
集合竞价 |
| 09:21:51 |
15.55 |
7 |
7 |
集合竞价 |
| 09:22:36 |
15.55 |
7 |
7 |
集合竞价 |
| 09:22:45 |
15.55 |
22 |
22 |
集合竞价 |
| 09:22:54 |
15.56 |
22 |
22 |
集合竞价 |
| 09:23:12 |
15.59 |
22 |
22 |
集合竞价 |
| 09:23:21 |
15.56 |
42 |
42 |
集合竞价 |
| 09:23:48 |
15.59 |
42 |
42 |
集合竞价 |
| 09:24:06 |
15.59 |
48 |
48 |
集合竞价 |
| 09:24:15 |
15.59 |
59 |
59 |
集合竞价 |
| 09:24:24 |
15.59 |
59 |
59 |
集合竞价 |
| 09:24:33 |
15.59 |
163 |
163 |
集合竞价 |
| 09:24:42 |
15.59 |
173 |
173 |
集合竞价 |
| 09:24:51 |
15.59 |
180 |
180 |
集合竞价 |
| 09:25:00 |
15.58 |
208 |
208 |
集合竞价 |
| 09:25:03 |
15.79 |
357 |
565 |
买入 |
| 09:30:03 |
15.8 |
358 |
923 |
买入 |
| 09:30:06 |
15.7 |
69 |
992 |
卖出 |
| 09:30:09 |
15.74 |
23 |
1015 |
买入 |
| 09:30:12 |
15.77 |
12 |
1027 |
买入 |
| 09:30:15 |
15.74 |
118 |
1145 |
卖出 |
| 09:30:18 |
15.74 |
10 |
1155 |
卖出 |
| 09:30:21 |
15.81 |
34 |
1189 |
买入 |
| 09:30:24 |
15.76 |
33 |
1222 |
卖出 |
| 09:30:27 |
15.81 |
5 |
1227 |
买入 |
| 09:30:30 |
15.81 |
20 |
1247 |
卖出 |
| 09:30:33 |
15.81 |
23 |
1270 |
卖出 |
| 09:30:39 |
15.82 |
61 |
1331 |
买入 |
| 09:30:42 |
15.83 |
1 |
1332 |
卖出 |
| 09:30:45 |
15.77 |
43 |
1375 |
卖出 |
| 09:30:48 |
15.82 |
19 |
1394 |
卖出 |
| 09:30:51 |
15.93 |
18 |
1412 |
买入 |
| 09:30:54 |
15.84 |
1 |
1413 |
卖出 |
| 09:30:57 |
15.83 |
22 |
1435 |
卖出 |
| 09:31:06 |
15.84 |
22 |
1457 |
卖出 |
| 09:31:09 |
15.84 |
33 |
1490 |
卖出 |
| 09:31:12 |
15.84 |
10 |
1500 |
卖出 |
| 09:31:15 |
15.83 |
74 |
1574 |
卖出 |
| 09:31:18 |
15.82 |
9 |
1583 |
卖出 |
| 09:31:21 |
15.84 |
8 |
1591 |
买入 |
| 09:31:24 |
15.78 |
32 |
1623 |
卖出 |
| 09:31:27 |
15.78 |
5 |
1628 |
卖出 |
| 09:31:30 |
15.76 |
36 |
1664 |
卖出 |
| 09:31:33 |
15.78 |
35 |
1699 |
买入 |
| 09:31:36 |
15.78 |
4 |
1703 |
买入 |
| 09:31:39 |
15.75 |
12 |
1715 |
卖出 |
| 09:31:42 |
15.75 |
54 |
1769 |
买入 |
| 09:31:45 |
15.7 |
42 |
1811 |
卖出 |
| 09:31:51 |
15.73 |
10 |
1821 |
买入 |
| 09:31:57 |
15.7 |
1 |
1822 |
卖出 |
| 09:32:00 |
15.75 |
14 |
1836 |
买入 |
| 09:32:03 |
15.7 |
30 |
1866 |
卖出 |
| 09:32:06 |
15.76 |
61 |
1927 |
买入 |
| 09:32:09 |
15.74 |
14 |
1941 |
卖出 |
| 09:32:12 |
15.75 |
1 |
1942 |
买入 |
| 09:32:15 |
15.74 |
29 |
1971 |
卖出 |
| 09:32:18 |
15.74 |
16 |
1987 |
卖出 |
| 09:32:21 |
15.74 |
37 |
2024 |
买入 |
| 09:32:24 |
15.7 |
73 |
2097 |
卖出 |
| 09:32:27 |
15.75 |
8 |
2105 |
买入 |
| 09:32:30 |
15.75 |
8 |
2113 |
买入 |
| 09:32:33 |
15.74 |
4 |
2117 |
卖出 |
| 09:32:36 |
15.77 |
6 |
2123 |
买入 |
| 09:32:39 |
15.77 |
4 |
2127 |
买入 |
| 09:32:42 |
15.74 |
38 |
2165 |
卖出 |
| 09:32:45 |
15.72 |
47 |
2212 |
卖出 |
| 09:32:51 |
15.78 |
1 |
2213 |
买入 |
| 09:32:54 |
15.81 |
20 |
2233 |
买入 |
| 09:33:00 |
15.83 |
19 |
2252 |
买入 |
| 09:33:03 |
15.83 |
4 |
2256 |
买入 |
| 09:33:06 |
15.83 |
24 |
2280 |
卖出 |
| 09:33:09 |
15.83 |
13 |
2293 |
卖出 |
| 09:33:12 |
15.85 |
3 |
2296 |
买入 |
| 09:33:18 |
15.87 |
25 |
2321 |
买入 |
| 09:33:21 |
15.87 |
2 |
2323 |
卖出 |
| 09:33:24 |
15.85 |
24 |
2347 |
卖出 |
| 09:33:27 |
15.89 |
3 |
2350 |
买入 |
| 09:33:30 |
15.87 |
1 |
2351 |
卖出 |
| 09:33:36 |
15.9 |
7 |
2358 |
买入 |
| 09:33:39 |
15.9 |
6 |
2364 |
买入 |
| 09:33:42 |
15.9 |
2 |
2366 |
买入 |
| 09:33:48 |
15.99 |
102 |
2468 |
买入 |
| 09:33:51 |
15.99 |
20 |
2488 |
卖出 |
| 09:33:54 |
16 |
6 |
2494 |
买入 |
| 09:33:57 |
16.16 |
14 |
2508 |
买入 |
| 09:34:00 |
16.01 |
4 |
2512 |
卖出 |
| 09:34:03 |
16.11 |
86 |
2598 |
买入 |
| 09:34:09 |
16.05 |
19 |
2617 |
卖出 |
| 09:34:12 |
16.14 |
111 |
2728 |
买入 |
| 09:34:18 |
16.06 |
3 |
2731 |
卖出 |
| 09:34:21 |
16.05 |
17 |
2748 |
卖出 |
| 09:34:27 |
16.02 |
148 |
2896 |
卖出 |
| 09:34:30 |
16.04 |
103 |
2999 |
买入 |
| 09:34:33 |
16.14 |
106 |
3105 |
买入 |
| 09:34:36 |
16.05 |
3 |
3108 |
卖出 |
| 09:34:39 |
16.05 |
26 |
3134 |
卖出 |
| 09:34:42 |
16.04 |
28 |
3162 |
卖出 |
| 09:34:45 |
16.04 |
2 |
3164 |
买入 |
| 09:34:48 |
16.07 |
19 |
3183 |
买入 |
| 09:34:54 |
16.07 |
23 |
3206 |
买入 |
| 09:35:03 |
16.07 |
1 |
3207 |
卖出 |
| 09:35:06 |
16.07 |
3 |
3210 |
卖出 |
| 09:35:09 |
16.11 |
60 |
3270 |
买入 |
| 09:35:12 |
16.09 |
1 |
3271 |
卖出 |
| 09:35:15 |
16.09 |
20 |
3291 |
卖出 |
| 09:35:18 |
16.09 |
1 |
3292 |
卖出 |
| 09:35:21 |
16.09 |
2 |
3294 |
卖出 |
| 09:35:24 |
16.07 |
19 |
3313 |
卖出 |
| 09:35:27 |
16.07 |
2 |
3315 |
卖出 |
| 09:35:30 |
16.07 |
7 |
3322 |
卖出 |
| 09:35:33 |
16.09 |
5 |
3327 |
买入 |
| 09:35:39 |
16.12 |
50 |
3377 |
买入 |
| 09:35:42 |
16.07 |
32 |
3409 |
买入 |
| 09:35:45 |
16.07 |
51 |
3460 |
买入 |
| 09:35:48 |
16.07 |
5 |
3465 |
买入 |
| 09:35:51 |
16.12 |
103 |
3568 |
买入 |
| 09:35:54 |
16.1 |
10 |
3578 |
卖出 |
| 09:35:57 |
16.12 |
62 |
3640 |
买入 |
| 09:36:00 |
16.13 |
55 |
3695 |
买入 |
| 09:36:06 |
16.16 |
6 |
3701 |
买入 |
| 09:36:09 |
16.16 |
35 |
3736 |
买入 |
| 09:36:12 |
16.09 |
108 |
3844 |
卖出 |
| 09:36:15 |
16.14 |
10 |
3854 |
买入 |
| 09:36:18 |
16.2 |
2 |
3856 |
买入 |
| 09:36:21 |
16.2 |
31 |
3887 |
买入 |
| 09:36:24 |
16.22 |
19 |
3906 |
买入 |
| 09:36:27 |
16.2 |
5 |
3911 |
卖出 |
| 09:36:30 |
16.22 |
5 |
3916 |
买入 |
| 09:36:33 |
16.22 |
18 |
3934 |
买入 |
| 09:36:36 |
16.23 |
2 |
3936 |
买入 |
| 09:36:39 |
16.25 |
1 |
3937 |
买入 |
| 09:36:42 |
16.22 |
6 |
3943 |
卖出 |
| 09:36:45 |
16.25 |
2 |
3945 |
买入 |
| 09:36:48 |
16.25 |
1 |
3946 |
买入 |
| 09:36:51 |
16.26 |
13 |
3959 |
买入 |
| 09:36:54 |
16.28 |
24 |
3983 |
买入 |
| 09:36:57 |
16.27 |
4 |
3987 |
卖出 |
| 09:37:00 |
16.29 |
2 |
3989 |
买入 |
| 09:37:03 |
16.33 |
32 |
4021 |
买入 |
| 09:37:06 |
16.31 |
1 |
4022 |
卖出 |
| 09:37:09 |
16.41 |
52 |
4074 |
买入 |
| 09:37:12 |
16.41 |
5 |
4079 |
卖出 |
| 09:37:15 |
16.44 |
56 |
4135 |
买入 |
| 09:37:18 |
16.5 |
35 |
4170 |
买入 |
| 09:37:21 |
16.45 |
36 |
4206 |
卖出 |
| 09:37:27 |
16.49 |
57 |
4263 |
买入 |
| 09:37:30 |
16.47 |
5 |
4268 |
卖出 |
| 09:37:33 |
16.45 |
83 |
4351 |
买入 |
| 09:37:36 |
16.49 |
98 |
4449 |
买入 |
| 09:37:39 |
16.49 |
11 |
4460 |
卖出 |
| 09:37:42 |
16.5 |
98 |
4558 |
买入 |
| 09:37:45 |
16.51 |
11 |
4569 |
卖出 |
| 09:37:48 |
16.45 |
289 |
4858 |
卖出 |
| 09:37:51 |
16.48 |
34 |
4892 |
买入 |
| 09:37:54 |
16.48 |
35 |
4927 |
买入 |
| 09:37:57 |
16.48 |
59 |
4986 |
买入 |
| 09:38:00 |
16.48 |
43 |
5029 |
买入 |
| 09:38:03 |
16.48 |
9 |
5038 |
卖出 |
| 09:38:09 |
16.48 |
11 |
5049 |
卖出 |
| 09:38:12 |
16.48 |
334 |
5383 |
卖出 |
| 09:38:15 |
16.45 |
116 |
5499 |
卖出 |
| 09:38:18 |
16.44 |
20 |
5519 |
卖出 |
| 09:38:21 |
16.48 |
33 |
5552 |
买入 |
| 09:38:27 |
16.48 |
31 |
5583 |
买入 |
| 09:38:30 |
16.44 |
10 |
5593 |
卖出 |
| 09:38:33 |
16.44 |
9 |
5602 |
卖出 |
| 09:38:36 |
16.45 |
4 |
5606 |
买入 |
| 09:38:39 |
16.48 |
103 |
5709 |
买入 |
| 09:38:42 |
16.44 |
12 |
5721 |
卖出 |
| 09:38:45 |
16.44 |
30 |
5751 |
卖出 |
| 09:38:48 |
16.43 |
17 |
5768 |
卖出 |
| 09:38:57 |
16.43 |
30 |
5798 |
买入 |
| 09:39:03 |
16.42 |
45 |
5843 |
卖出 |
| 09:39:06 |
16.48 |
197 |
6040 |
买入 |
| 09:39:09 |
16.48 |
34 |
6074 |
卖出 |
| 09:39:12 |
16.45 |
13 |
6087 |
卖出 |
| 09:39:15 |
16.5 |
20 |
6107 |
买入 |
| 09:39:21 |
16.5 |
12 |
6119 |
买入 |
| 09:39:24 |
16.49 |
95 |
6214 |
卖出 |
| 09:39:27 |
16.5 |
15 |
6229 |
买入 |
| 09:39:33 |
16.48 |
13 |
6242 |
买入 |
| 09:39:36 |
16.48 |
6 |
6248 |
买入 |
| 09:39:39 |
16.48 |
3 |
6251 |
买入 |
| 09:39:42 |
16.48 |
28 |
6279 |
买入 |
| 09:39:48 |
16.48 |
10 |
6289 |
卖出 |
| 09:39:51 |
16.49 |
10 |
6299 |
买入 |
| 09:39:57 |
16.45 |
10 |
6309 |
卖出 |
| 09:40:00 |
16.49 |
3 |
6312 |
买入 |
| 09:40:03 |
16.48 |
16 |
6328 |
卖出 |
| 09:40:06 |
16.5 |
55 |
6383 |
买入 |
| 09:40:09 |
16.51 |
30 |
6413 |
买入 |
| 09:40:12 |
16.5 |
2 |
6415 |
卖出 |
| 09:40:15 |
16.52 |
40 |
6455 |
买入 |
| 09:40:18 |
16.57 |
14 |
6469 |
买入 |
| 09:40:21 |
16.56 |
66 |
6535 |
卖出 |
| 09:40:27 |
16.59 |
16 |
6551 |
买入 |
| 09:40:30 |
16.58 |
17 |
6568 |
卖出 |
| 09:40:33 |
16.59 |
77 |
6645 |
买入 |
| 09:40:36 |
16.59 |
23 |
6668 |
卖出 |
| 09:40:39 |
16.59 |
14 |
6682 |
卖出 |
| 09:40:42 |
16.64 |
52 |
6734 |
买入 |
| 09:40:45 |
16.62 |
8 |
6742 |
卖出 |
| 09:40:48 |
16.66 |
42 |
6784 |
买入 |
| 09:40:51 |
16.64 |
3 |
6787 |
买入 |
| 09:40:54 |
16.65 |
51 |
6838 |
买入 |
| 09:40:57 |
16.65 |
19 |
6857 |
卖出 |
| 09:41:03 |
16.67 |
82 |
6939 |
买入 |
| 09:41:06 |
16.65 |
37 |
6976 |
买入 |
| 09:41:09 |
16.65 |
161 |
7137 |
买入 |
| 09:41:12 |
16.67 |
36 |
7173 |
买入 |
| 09:41:15 |
16.58 |
359 |
7532 |
卖出 |
| 09:41:18 |
16.57 |
2 |
7534 |
买入 |
| 09:41:21 |
16.52 |
15 |
7549 |
卖出 |
| 09:41:24 |
16.51 |
179 |
7728 |
买入 |
| 09:41:27 |
16.51 |
5 |
7733 |
买入 |
| 09:41:30 |
16.48 |
29 |
7762 |
卖出 |
| 09:41:33 |
16.51 |
1 |
7763 |
买入 |
| 09:41:36 |
16.51 |
12 |
7775 |
卖出 |
| 09:41:39 |
16.51 |
10 |
7785 |
卖出 |
| 09:41:42 |
16.51 |
2 |
7787 |
卖出 |
| 09:41:45 |
16.51 |
4 |
7791 |
卖出 |
| 09:41:48 |
16.51 |
70 |
7861 |
卖出 |
| 09:41:51 |
16.48 |
46 |
7907 |
卖出 |
| 09:41:57 |
16.51 |
12 |
7919 |
买入 |
| 09:42:03 |
16.51 |
56 |
7975 |
买入 |
| 09:42:06 |
16.51 |
3 |
7978 |
买入 |
| 09:42:09 |
16.5 |
10 |
7988 |
卖出 |
| 09:42:12 |
16.51 |
101 |
8089 |
买入 |
| 09:42:15 |
16.5 |
10 |
8099 |
卖出 |
| 09:42:18 |
16.52 |
19 |
8118 |
买入 |
| 09:42:24 |
16.5 |
14 |
8132 |
卖出 |
| 09:42:30 |
16.51 |
8 |
8140 |
买入 |
| 09:42:36 |
16.5 |
18 |
8158 |
卖出 |
| 09:42:48 |
16.51 |
150 |
8308 |
买入 |
| 09:42:51 |
16.49 |
10 |
8318 |
卖出 |
| 09:42:54 |
16.49 |
1 |
8319 |
卖出 |
| 09:43:00 |
16.5 |
5 |
8324 |
买入 |
| 09:43:03 |
16.49 |
1 |
8325 |
卖出 |
| 09:43:06 |
16.52 |
85 |
8410 |
买入 |
| 09:43:09 |
16.53 |
30 |
8440 |
买入 |
| 09:43:12 |
16.5 |
22 |
8462 |
卖出 |
| 09:43:15 |
16.49 |
33 |
8495 |
买入 |
| 09:43:18 |
16.52 |
1 |
8496 |
卖出 |
| 09:43:21 |
16.53 |
30 |
8526 |
买入 |
| 09:43:24 |
16.53 |
1 |
8527 |
卖出 |
| 09:43:27 |
16.59 |
17 |
8544 |
买入 |
| 09:43:33 |
16.59 |
7 |
8551 |
买入 |
| 09:43:36 |
16.6 |
53 |
8604 |
买入 |
| 09:43:39 |
16.67 |
1 |
8605 |
买入 |
| 09:43:51 |
16.67 |
22 |
8627 |
卖出 |
| 09:43:54 |
16.69 |
32 |
8659 |
买入 |
| 09:43:57 |
16.68 |
14 |
8673 |
卖出 |
| 09:44:00 |
16.69 |
11 |
8684 |
买入 |
| 09:44:03 |
16.67 |
232 |
8916 |
卖出 |
| 09:44:06 |
16.68 |
76 |
8992 |
买入 |
| 09:44:09 |
16.68 |
3 |
8995 |
买入 |
| 09:44:12 |
16.63 |
1 |
8996 |
卖出 |
| 09:44:15 |
16.68 |
104 |
9100 |
买入 |
| 09:44:18 |
16.63 |
3 |
9103 |
卖出 |
| 09:44:21 |
16.63 |
2 |
9105 |
卖出 |
| 09:44:24 |
16.63 |
51 |
9156 |
卖出 |
| 09:44:27 |
16.67 |
101 |
9257 |
买入 |
| 09:44:30 |
16.64 |
5 |
9262 |
卖出 |
| 09:44:39 |
16.61 |
95 |
9357 |
卖出 |
| 09:44:45 |
16.63 |
27 |
9384 |
买入 |
| 09:44:48 |
16.61 |
36 |
9420 |
卖出 |
| 09:44:54 |
16.6 |
25 |
9445 |
卖出 |
| 09:45:06 |
16.6 |
3 |
9448 |
买入 |
| 09:45:09 |
16.6 |
4 |
9452 |
买入 |
| 09:45:12 |
16.6 |
2 |
9454 |
买入 |
| 09:45:15 |
16.6 |
2 |
9456 |
买入 |
| 09:45:18 |
16.6 |
26 |
9482 |
买入 |
| 09:45:21 |
16.6 |
65 |
9547 |
买入 |
| 09:45:24 |
16.6 |
128 |
9675 |
买入 |
| 09:45:27 |
16.62 |
7 |
9682 |
买入 |
| 09:45:30 |
16.63 |
4 |
9686 |
买入 |
| 09:45:33 |
16.63 |
2 |
9688 |
买入 |
| 09:45:36 |
16.63 |
4 |
9692 |
买入 |
| 09:45:39 |
16.65 |
23 |
9715 |
买入 |
| 09:45:42 |
16.66 |
1 |
9716 |
买入 |
| 09:45:54 |
16.65 |
6 |
9722 |
卖出 |
| 09:45:57 |
16.65 |
1 |
9723 |
卖出 |