洛凯股份[603829]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
9 |
2 |
2 |
集合竞价 |
| 09:15:40 |
9.5 |
105 |
105 |
集合竞价 |
| 09:16:01 |
9 |
2 |
2 |
集合竞价 |
| 09:16:43 |
9 |
2 |
2 |
集合竞价 |
| 09:20:10 |
9 |
2 |
2 |
集合竞价 |
| 09:21:07 |
9 |
2 |
2 |
集合竞价 |
| 09:23:13 |
8.9 |
2 |
2 |
集合竞价 |
| 09:24:37 |
8.9 |
2 |
2 |
集合竞价 |
| 09:24:58 |
8.84 |
2 |
2 |
集合竞价 |
| 09:25:03 |
8.84 |
2 |
4 |
买入 |
| 09:30:08 |
8.79 |
13 |
17 |
卖出 |
| 09:30:11 |
8.79 |
11 |
28 |
买入 |
| 09:30:14 |
8.8 |
9 |
37 |
买入 |
| 09:30:17 |
8.8 |
7 |
44 |
卖出 |
| 09:30:20 |
8.76 |
7 |
51 |
卖出 |
| 09:30:23 |
8.76 |
14 |
65 |
卖出 |
| 09:30:26 |
8.75 |
25 |
90 |
卖出 |
| 09:30:29 |
8.72 |
15 |
105 |
卖出 |
| 09:30:31 |
8.72 |
20 |
125 |
卖出 |
| 09:30:34 |
8.74 |
12 |
137 |
买入 |
| 09:30:37 |
8.74 |
8 |
145 |
买入 |
| 09:30:41 |
8.75 |
6 |
151 |
买入 |
| 09:30:43 |
8.73 |
8 |
159 |
卖出 |
| 09:30:47 |
8.74 |
11 |
170 |
买入 |
| 09:30:50 |
8.73 |
1 |
171 |
卖出 |
| 09:30:52 |
8.75 |
45 |
216 |
买入 |
| 09:30:55 |
8.74 |
59 |
275 |
卖出 |
| 09:30:59 |
8.75 |
57 |
332 |
买入 |
| 09:31:01 |
8.75 |
2 |
334 |
卖出 |
| 09:31:13 |
8.75 |
1 |
335 |
卖出 |
| 09:31:17 |
8.75 |
1 |
336 |
卖出 |
| 09:31:23 |
8.77 |
7 |
343 |
买入 |
| 09:31:25 |
8.76 |
8 |
351 |
卖出 |
| 09:31:28 |
8.76 |
5 |
356 |
卖出 |
| 09:31:31 |
8.77 |
2 |
358 |
买入 |
| 09:31:34 |
8.77 |
1 |
359 |
卖出 |
| 09:31:46 |
8.79 |
3 |
362 |
买入 |
| 09:31:52 |
8.77 |
1 |
363 |
卖出 |
| 09:31:55 |
8.76 |
1 |
364 |
卖出 |
| 09:32:01 |
8.75 |
16 |
380 |
卖出 |
| 09:32:04 |
8.75 |
26 |
406 |
卖出 |
| 09:32:07 |
8.75 |
2 |
408 |
买入 |
| 09:32:16 |
8.76 |
1 |
409 |
买入 |
| 09:32:37 |
8.76 |
2 |
411 |
卖出 |
| 09:32:40 |
8.76 |
4 |
415 |
买入 |
| 09:32:43 |
8.76 |
2 |
417 |
买入 |
| 09:32:46 |
8.76 |
3 |
420 |
买入 |
| 09:32:52 |
8.76 |
1 |
421 |
买入 |
| 09:32:55 |
8.76 |
7 |
428 |
买入 |
| 09:33:22 |
8.75 |
12 |
440 |
卖出 |
| 09:33:28 |
8.74 |
43 |
483 |
卖出 |
| 09:33:31 |
8.75 |
1 |
484 |
买入 |
| 09:33:43 |
8.75 |
4 |
488 |
买入 |
| 09:33:46 |
8.75 |
2 |
490 |
买入 |
| 09:33:49 |
8.74 |
1 |
491 |
卖出 |
| 09:33:55 |
8.75 |
8 |
499 |
买入 |
| 09:34:11 |
8.76 |
42 |
541 |
买入 |
| 09:34:16 |
8.75 |
6 |
547 |
卖出 |
| 09:34:19 |
8.75 |
1 |
548 |
卖出 |
| 09:34:22 |
8.75 |
2 |
550 |
卖出 |
| 09:34:25 |
8.75 |
1 |
551 |
卖出 |
| 09:34:31 |
8.75 |
6 |
557 |
卖出 |
| 09:34:34 |
8.75 |
4 |
561 |
买入 |
| 09:35:01 |
8.75 |
14 |
575 |
卖出 |
| 09:35:04 |
8.75 |
4 |
579 |
卖出 |
| 09:35:14 |
8.75 |
17 |
596 |
卖出 |
| 09:35:16 |
8.75 |
1 |
597 |
卖出 |
| 09:35:34 |
8.75 |
7 |
604 |
卖出 |
| 09:35:37 |
8.75 |
20 |
624 |
买入 |
| 09:35:41 |
8.75 |
11 |
635 |
买入 |
| 09:35:43 |
8.74 |
3 |
638 |
卖出 |
| 09:35:59 |
8.74 |
24 |
662 |
卖出 |
| 09:36:14 |
8.74 |
1 |
663 |
买入 |
| 09:36:16 |
8.74 |
3 |
666 |
买入 |
| 09:36:20 |
8.74 |
1 |
667 |
买入 |
| 09:36:32 |
8.75 |
8 |
675 |
买入 |
| 09:36:34 |
8.75 |
1 |
676 |
买入 |
| 09:36:38 |
8.75 |
2 |
678 |
买入 |
| 09:36:40 |
8.75 |
12 |
690 |
买入 |
| 09:36:44 |
8.75 |
2 |
692 |
买入 |
| 09:36:46 |
8.75 |
9 |
701 |
买入 |
| 09:36:55 |
8.75 |
1 |
702 |
买入 |
| 09:37:07 |
8.75 |
2 |
704 |
买入 |
| 09:37:10 |
8.75 |
2 |
706 |
买入 |
| 09:37:14 |
8.75 |
2 |
708 |
买入 |
| 09:37:40 |
8.76 |
1 |
709 |
买入 |
| 09:37:47 |
8.75 |
1 |
710 |
卖出 |
| 09:37:49 |
8.75 |
1 |
711 |
买入 |
| 09:38:04 |
8.75 |
1 |
712 |
买入 |
| 09:38:08 |
8.75 |
5 |
717 |
买入 |
| 09:38:16 |
8.76 |
1 |
718 |
买入 |
| 09:38:20 |
8.76 |
33 |
751 |
买入 |
| 09:38:23 |
8.76 |
58 |
809 |
买入 |
| 09:38:26 |
8.76 |
53 |
862 |
买入 |
| 09:38:29 |
8.76 |
721 |
1583 |
买入 |
| 09:38:32 |
8.78 |
45 |
1628 |
买入 |
| 09:38:40 |
8.8 |
1 |
1629 |
买入 |
| 09:38:47 |
8.8 |
2 |
1631 |
买入 |
| 09:38:50 |
8.8 |
14 |
1645 |
卖出 |
| 09:39:05 |
8.8 |
5 |
1650 |
卖出 |
| 09:39:38 |
8.78 |
24 |
1674 |
卖出 |
| 09:40:11 |
8.8 |
1 |
1675 |
买入 |
| 09:40:14 |
8.8 |
1 |
1676 |
买入 |
| 09:41:08 |
8.8 |
3 |
1679 |
买入 |
| 09:41:11 |
8.79 |
1 |
1680 |
卖出 |
| 09:42:16 |
8.78 |
21 |
1701 |
卖出 |
| 09:43:11 |
8.8 |
1 |
1702 |
买入 |
| 09:43:41 |
8.8 |
1 |
1703 |
卖出 |
| 09:43:47 |
8.81 |
4 |
1707 |
买入 |
| 09:43:59 |
8.81 |
2 |
1709 |
买入 |
| 09:44:05 |
8.82 |
61 |
1770 |
买入 |
| 09:44:08 |
8.83 |
1 |
1771 |
买入 |
| 09:44:14 |
8.83 |
15 |
1786 |
买入 |
| 09:44:20 |
8.83 |
1 |
1787 |
买入 |
| 09:44:44 |
8.82 |
2 |
1789 |
卖出 |
| 09:44:47 |
8.83 |
5 |
1794 |
买入 |
| 09:45:05 |
8.83 |
29 |
1823 |
买入 |
| 09:45:08 |
8.82 |
18 |
1841 |
卖出 |
| 09:45:11 |
8.82 |
37 |
1878 |
卖出 |
| 09:45:14 |
8.82 |
104 |
1982 |
卖出 |
| 09:45:20 |
8.81 |
3 |
1985 |
卖出 |
| 09:45:26 |
8.82 |
2 |
1987 |
买入 |
| 09:46:02 |
8.82 |
1 |
1988 |
买入 |
| 09:46:11 |
8.83 |
1 |
1989 |
买入 |
| 09:46:17 |
8.83 |
1 |
1990 |
买入 |
| 09:46:26 |
8.83 |
1 |
1991 |
卖出 |
| 09:46:29 |
8.83 |
1 |
1992 |
买入 |
| 09:46:32 |
8.83 |
1 |
1993 |
买入 |
| 09:46:47 |
8.83 |
1 |
1994 |
买入 |
| 09:47:08 |
8.84 |
33 |
2027 |
买入 |
| 09:47:14 |
8.83 |
7 |
2034 |
卖出 |
| 09:47:17 |
8.83 |
4 |
2038 |
卖出 |
| 09:47:20 |
8.82 |
3 |
2041 |
卖出 |
| 09:47:23 |
8.82 |
9 |
2050 |
卖出 |
| 09:47:56 |
8.85 |
2 |
2052 |
买入 |
| 09:48:17 |
8.86 |
6 |
2058 |
买入 |
| 09:48:20 |
8.86 |
4 |
2062 |
卖出 |
| 09:48:38 |
8.87 |
10 |
2072 |
买入 |
| 09:48:56 |
8.87 |
14 |
2086 |
买入 |
| 09:48:59 |
8.87 |
14 |
2100 |
买入 |
| 09:49:17 |
8.86 |
10 |
2110 |
买入 |
| 09:49:32 |
8.84 |
1 |
2111 |
卖出 |
| 09:49:38 |
8.85 |
9 |
2120 |
买入 |
| 09:49:59 |
8.85 |
14 |
2134 |
买入 |
| 09:50:20 |
8.85 |
11 |
2145 |
买入 |
| 09:50:32 |
8.85 |
2 |
2147 |
买入 |
| 09:50:38 |
8.85 |
11 |
2158 |
买入 |
| 09:50:59 |
8.85 |
11 |
2169 |
买入 |
| 09:51:17 |
8.84 |
1 |
2170 |
卖出 |
| 09:51:20 |
8.85 |
11 |
2181 |
买入 |
| 09:51:23 |
8.84 |
7 |
2188 |
卖出 |
| 09:51:38 |
8.84 |
22 |
2210 |
卖出 |
| 09:51:41 |
8.82 |
7 |
2217 |
卖出 |
| 09:51:56 |
8.84 |
2 |
2219 |
买入 |
| 09:51:59 |
8.84 |
3 |
2222 |
买入 |
| 09:52:05 |
8.84 |
4 |
2226 |
卖出 |
| 09:52:17 |
8.85 |
11 |
2237 |
买入 |
| 09:52:20 |
8.85 |
9 |
2246 |
买入 |
| 09:52:23 |
8.85 |
3 |
2249 |
买入 |
| 09:52:32 |
8.85 |
7 |
2256 |
买入 |
| 09:52:59 |
8.86 |
4 |
2260 |
买入 |
| 09:53:02 |
8.86 |
5 |
2265 |
卖出 |
| 09:53:05 |
8.87 |
2 |
2267 |
买入 |
| 09:53:11 |
8.85 |
4 |
2271 |
卖出 |
| 09:53:17 |
8.87 |
10 |
2281 |
买入 |
| 09:53:20 |
8.85 |
4 |
2285 |
卖出 |
| 09:53:23 |
8.83 |
7 |
2292 |
卖出 |
| 09:53:38 |
8.88 |
10 |
2302 |
买入 |
| 09:53:47 |
8.88 |
1 |
2303 |
买入 |
| 09:53:59 |
8.88 |
15 |
2318 |
买入 |
| 09:54:02 |
8.82 |
8 |
2326 |
卖出 |
| 09:54:17 |
8.88 |
10 |
2336 |
买入 |
| 09:54:20 |
8.88 |
1 |
2337 |
买入 |
| 09:54:38 |
8.88 |
10 |
2347 |
买入 |
| 09:54:41 |
8.87 |
6 |
2353 |
卖出 |
| 09:54:59 |
8.89 |
10 |
2363 |
买入 |
| 09:55:02 |
8.91 |
1 |
2364 |
买入 |
| 09:55:17 |
8.91 |
10 |
2374 |
买入 |
| 09:55:20 |
8.87 |
6 |
2380 |
卖出 |
| 09:55:41 |
8.88 |
1 |
2381 |
卖出 |
| 09:55:50 |
8.88 |
2 |
2383 |
买入 |
| 09:55:56 |
8.88 |
40 |
2423 |
卖出 |
| 09:55:59 |
8.88 |
28 |
2451 |
卖出 |
| 09:56:02 |
8.88 |
5 |
2456 |
卖出 |
| 09:56:11 |
8.88 |
1 |
2457 |
卖出 |
| 09:56:47 |
8.89 |
1 |
2458 |
买入 |
| 09:57:23 |
8.89 |
1 |
2459 |
买入 |
| 09:57:26 |
8.88 |
12 |
2471 |
卖出 |
| 09:57:32 |
8.88 |
9 |
2480 |
买入 |
| 09:57:35 |
8.88 |
7 |
2487 |
卖出 |
| 09:57:41 |
8.88 |
5 |
2492 |
卖出 |
| 09:57:47 |
8.88 |
1 |
2493 |
卖出 |
| 09:57:50 |
8.88 |
6 |
2499 |
卖出 |
| 09:57:53 |
8.87 |
4 |
2503 |
卖出 |
| 09:57:56 |
8.87 |
91 |
2594 |
卖出 |
| 09:57:59 |
8.86 |
28 |
2622 |
卖出 |
| 09:58:02 |
8.86 |
47 |
2669 |
卖出 |
| 09:58:05 |
8.82 |
15 |
2684 |
卖出 |
| 09:58:08 |
8.86 |
11 |
2695 |
买入 |
| 09:58:11 |
8.87 |
4 |
2699 |
买入 |
| 09:58:14 |
8.85 |
4 |
2703 |
卖出 |
| 09:58:17 |
8.85 |
4 |
2707 |
买入 |
| 09:58:26 |
8.85 |
6 |
2713 |
买入 |
| 09:58:44 |
8.87 |
2 |
2715 |
买入 |
| 09:58:47 |
8.87 |
5 |
2720 |
买入 |
| 09:59:02 |
8.89 |
1 |
2721 |
买入 |
| 09:59:05 |
8.85 |
5 |
2726 |
卖出 |
| 09:59:26 |
8.89 |
7 |
2733 |
买入 |
| 09:59:35 |
8.9 |
7 |
2740 |
买入 |
| 09:59:38 |
8.89 |
1 |
2741 |
卖出 |
| 09:59:47 |
8.89 |
8 |
2749 |
买入 |
| 09:59:50 |
8.84 |
7 |
2756 |
卖出 |
| 09:59:56 |
8.89 |
4 |
2760 |
买入 |
| 09:59:59 |
8.89 |
1 |
2761 |
买入 |
| 10:00:05 |
8.89 |
6 |
2767 |
买入 |
| 10:00:11 |
8.9 |
7 |
2774 |
买入 |
| 10:00:14 |
8.89 |
5 |
2779 |
卖出 |
| 10:00:20 |
8.91 |
5 |
2784 |
买入 |
| 10:00:23 |
8.91 |
2 |
2786 |
买入 |
| 10:00:32 |
8.91 |
4 |
2790 |
卖出 |
| 10:00:35 |
8.92 |
6 |
2796 |
买入 |
| 10:00:38 |
8.9 |
5 |
2801 |
卖出 |
| 10:00:44 |
8.92 |
7 |
2808 |
买入 |
| 10:01:08 |
8.89 |
4 |
2812 |
卖出 |
| 10:01:20 |
8.89 |
4 |
2816 |
卖出 |
| 10:01:23 |
8.87 |
5 |
2821 |
卖出 |
| 10:01:29 |
8.9 |
5 |
2826 |
买入 |
| 10:02:29 |
8.91 |
2 |
2828 |
买入 |
| 10:03:02 |
8.89 |
1 |
2829 |
买入 |
| 10:03:08 |
8.88 |
1 |
2830 |
卖出 |
| 10:03:17 |
8.87 |
14 |
2844 |
卖出 |
| 10:03:20 |
8.87 |
9 |
2853 |
卖出 |
| 10:03:23 |
8.87 |
2 |
2855 |
卖出 |
| 10:03:59 |
8.88 |
5 |
2860 |
买入 |
| 10:04:08 |
8.88 |
2 |
2862 |
买入 |
| 10:04:11 |
8.89 |
2 |
2864 |
买入 |
| 10:04:14 |
8.89 |
7 |
2871 |
卖出 |
| 10:04:20 |
8.9 |
6 |
2877 |
买入 |
| 10:04:29 |
8.91 |
7 |
2884 |
买入 |
| 10:04:35 |
8.89 |
10 |
2894 |
卖出 |
| 10:04:38 |
8.91 |
11 |
2905 |
买入 |
| 10:04:50 |
8.91 |
5 |
2910 |
买入 |
| 10:04:59 |
8.91 |
5 |
2915 |
买入 |
| 10:05:08 |
8.91 |
8 |
2923 |
买入 |
| 10:05:11 |
8.88 |
8 |
2931 |
卖出 |
| 10:05:14 |
8.9 |
1 |
2932 |
买入 |
| 10:05:20 |
8.91 |
6 |
2938 |
买入 |
| 10:05:29 |
8.91 |
8 |
2946 |
买入 |
| 10:05:38 |
8.91 |
4 |
2950 |
买入 |
| 10:05:41 |
8.88 |
6 |
2956 |
卖出 |
| 10:05:50 |
8.91 |
6 |
2962 |
买入 |
| 10:05:53 |
8.91 |
1 |
2963 |
买入 |
| 10:05:56 |
8.92 |
48 |
3011 |
买入 |
| 10:05:59 |
8.91 |
17 |
3028 |
卖出 |
| 10:06:05 |
8.91 |
5 |
3033 |
卖出 |
| 10:06:17 |
8.91 |
1 |
3034 |
买入 |
| 10:06:29 |
8.93 |
4 |
3038 |
买入 |
| 10:06:35 |
8.92 |
4 |
3042 |
卖出 |
| 10:06:38 |
8.93 |
4 |
3046 |
买入 |
| 10:06:41 |
8.91 |
6 |
3052 |
卖出 |
| 10:06:50 |
8.92 |
7 |
3059 |
卖出 |
| 10:06:53 |
8.92 |
3 |
3062 |
卖出 |
| 10:06:56 |
8.93 |
2 |
3064 |
买入 |
| 10:06:59 |
8.93 |
3 |
3067 |
买入 |
| 10:07:08 |
8.96 |
7 |
3074 |
买入 |
| 10:07:11 |
8.92 |
6 |
3080 |
卖出 |
| 10:07:20 |
8.96 |
10 |
3090 |
买入 |
| 10:07:38 |
8.95 |
7 |
3097 |
买入 |
| 10:07:41 |
8.92 |
5 |
3102 |
卖出 |
| 10:07:47 |
8.94 |
4 |
3106 |
买入 |
| 10:07:59 |
8.92 |
5 |
3111 |
卖出 |
| 10:08:08 |
8.92 |
7 |
3118 |
卖出 |
| 10:08:11 |
8.92 |
5 |
3123 |
卖出 |
| 10:08:17 |
8.94 |
2 |
3125 |
买入 |
| 10:08:32 |
8.94 |
1 |
3126 |
卖出 |
| 10:08:35 |
8.92 |
4 |
3130 |
卖出 |
| 10:08:47 |
8.94 |
4 |
3134 |
买入 |
| 10:08:50 |
8.92 |
3 |
3137 |
卖出 |
| 10:08:59 |
8.94 |
6 |
3143 |
买入 |
| 10:09:02 |
8.92 |
6 |
3149 |
卖出 |
| 10:09:08 |
8.95 |
5 |
3154 |
买入 |
| 10:09:17 |
8.95 |
10 |
3164 |
买入 |
| 10:09:20 |
8.92 |
5 |
3169 |
卖出 |
| 10:09:29 |
8.95 |
7 |
3176 |
买入 |
| 10:09:38 |
8.95 |
9 |
3185 |
买入 |
| 10:09:41 |
8.92 |
3 |
3188 |
卖出 |
| 10:09:44 |
8.9 |
17 |
3205 |
卖出 |
| 10:09:47 |
8.94 |
7 |
3212 |
买入 |
| 10:09:50 |
8.9 |
6 |
3218 |
卖出 |
| 10:09:56 |
8.92 |
3 |
3221 |
买入 |
| 10:09:59 |
8.92 |
5 |
3226 |
买入 |
| 10:10:02 |
8.91 |
2 |
3228 |
卖出 |
| 10:10:05 |
8.9 |
1 |
3229 |
卖出 |
| 10:10:08 |
8.92 |
15 |
3244 |
买入 |
| 10:10:11 |
8.91 |
2 |
3246 |
卖出 |
| 10:10:29 |
8.95 |
7 |
3253 |
买入 |
| 10:10:38 |
8.94 |
7 |
3260 |
卖出 |
| 10:10:41 |
8.94 |
5 |
3265 |
买入 |
| 10:10:50 |
8.94 |
20 |
3285 |
卖出 |
| 10:10:59 |
8.95 |
3 |
3288 |
买入 |