力鼎光电[605118]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
11.66 |
91 |
91 |
集合竞价 |
| 09:15:08 |
11.66 |
91 |
91 |
集合竞价 |
| 09:15:11 |
11.66 |
91 |
91 |
集合竞价 |
| 09:15:50 |
11.66 |
94 |
94 |
集合竞价 |
| 09:17:44 |
11.65 |
94 |
94 |
集合竞价 |
| 09:18:23 |
11.65 |
94 |
94 |
集合竞价 |
| 09:18:35 |
11.65 |
94 |
94 |
集合竞价 |
| 09:18:38 |
11.56 |
101 |
101 |
集合竞价 |
| 09:18:47 |
11.56 |
126 |
126 |
集合竞价 |
| 09:19:11 |
11.56 |
139 |
139 |
集合竞价 |
| 09:19:35 |
11.56 |
139 |
139 |
集合竞价 |
| 09:19:38 |
11.56 |
147 |
147 |
集合竞价 |
| 09:19:44 |
11.5 |
199 |
199 |
集合竞价 |
| 09:19:59 |
11.44 |
193 |
193 |
集合竞价 |
| 09:20:44 |
11.44 |
193 |
193 |
集合竞价 |
| 09:20:50 |
11.44 |
194 |
194 |
集合竞价 |
| 09:21:11 |
11.44 |
197 |
197 |
集合竞价 |
| 09:21:32 |
11.44 |
217 |
217 |
集合竞价 |
| 09:21:50 |
11.44 |
220 |
220 |
集合竞价 |
| 09:22:32 |
11.44 |
220 |
220 |
集合竞价 |
| 09:22:35 |
11.44 |
229 |
229 |
集合竞价 |
| 09:22:50 |
11.44 |
239 |
239 |
集合竞价 |
| 09:23:17 |
11.44 |
239 |
239 |
集合竞价 |
| 09:23:20 |
11.44 |
240 |
240 |
集合竞价 |
| 09:23:32 |
11.44 |
240 |
240 |
集合竞价 |
| 09:23:38 |
11.44 |
242 |
242 |
集合竞价 |
| 09:23:44 |
11.44 |
248 |
248 |
集合竞价 |
| 09:23:47 |
11.44 |
258 |
258 |
集合竞价 |
| 09:24:23 |
11.44 |
258 |
258 |
集合竞价 |
| 09:24:29 |
11.44 |
263 |
263 |
集合竞价 |
| 09:24:32 |
11.44 |
267 |
267 |
集合竞价 |
| 09:24:35 |
11.44 |
271 |
271 |
集合竞价 |
| 09:24:44 |
11.4 |
294 |
294 |
集合竞价 |
| 09:24:53 |
11.44 |
334 |
334 |
集合竞价 |
| 09:24:56 |
11.44 |
346 |
346 |
集合竞价 |
| 09:24:59 |
11.46 |
355 |
355 |
集合竞价 |
| 09:25:03 |
11.51 |
386 |
741 |
卖出 |
| 09:30:02 |
11.51 |
64 |
805 |
卖出 |
| 09:30:05 |
11.5 |
78 |
883 |
卖出 |
| 09:30:08 |
11.5 |
15 |
898 |
买入 |
| 09:30:11 |
11.48 |
27 |
925 |
卖出 |
| 09:30:14 |
11.48 |
100 |
1025 |
卖出 |
| 09:30:17 |
11.47 |
137 |
1162 |
卖出 |
| 09:30:20 |
11.48 |
143 |
1305 |
买入 |
| 09:30:23 |
11.44 |
47 |
1352 |
卖出 |
| 09:30:26 |
11.44 |
71 |
1423 |
卖出 |
| 09:30:29 |
11.42 |
30 |
1453 |
卖出 |
| 09:30:32 |
11.42 |
103 |
1556 |
卖出 |
| 09:30:35 |
11.4 |
82 |
1638 |
卖出 |
| 09:30:38 |
11.41 |
45 |
1683 |
买入 |
| 09:30:41 |
11.42 |
29 |
1712 |
买入 |
| 09:30:44 |
11.42 |
15 |
1727 |
卖出 |
| 09:30:47 |
11.42 |
21 |
1748 |
卖出 |
| 09:30:50 |
11.42 |
4 |
1752 |
买入 |
| 09:30:53 |
11.42 |
5 |
1757 |
卖出 |
| 09:30:56 |
11.38 |
30 |
1787 |
卖出 |
| 09:30:59 |
11.45 |
10 |
1797 |
买入 |
| 09:31:02 |
11.45 |
6 |
1803 |
买入 |
| 09:31:05 |
11.47 |
16 |
1819 |
买入 |
| 09:31:08 |
11.46 |
53 |
1872 |
卖出 |
| 09:31:11 |
11.46 |
61 |
1933 |
买入 |
| 09:31:14 |
11.45 |
9 |
1942 |
卖出 |
| 09:31:17 |
11.47 |
17 |
1959 |
买入 |
| 09:31:20 |
11.47 |
7 |
1966 |
买入 |
| 09:31:23 |
11.47 |
5 |
1971 |
买入 |
| 09:31:26 |
11.48 |
1 |
1972 |
买入 |
| 09:31:29 |
11.49 |
27 |
1999 |
买入 |
| 09:31:32 |
11.47 |
19 |
2018 |
卖出 |
| 09:31:35 |
11.49 |
12 |
2030 |
买入 |
| 09:31:38 |
11.47 |
4 |
2034 |
卖出 |
| 09:31:41 |
11.49 |
25 |
2059 |
买入 |
| 09:31:44 |
11.47 |
3 |
2062 |
卖出 |
| 09:31:47 |
11.48 |
4 |
2066 |
买入 |
| 09:31:50 |
11.49 |
25 |
2091 |
买入 |
| 09:31:53 |
11.5 |
21 |
2112 |
买入 |
| 09:31:56 |
11.51 |
108 |
2220 |
买入 |
| 09:31:59 |
11.51 |
33 |
2253 |
买入 |
| 09:32:02 |
11.51 |
43 |
2296 |
买入 |
| 09:32:05 |
11.51 |
72 |
2368 |
买入 |
| 09:32:08 |
11.51 |
49 |
2417 |
买入 |
| 09:32:11 |
11.51 |
29 |
2446 |
买入 |
| 09:32:14 |
11.51 |
5 |
2451 |
买入 |
| 09:32:20 |
11.51 |
7 |
2458 |
买入 |
| 09:32:29 |
11.5 |
1 |
2459 |
卖出 |
| 09:32:32 |
11.51 |
26 |
2485 |
买入 |
| 09:32:47 |
11.51 |
3 |
2488 |
买入 |
| 09:32:53 |
11.51 |
43 |
2531 |
买入 |
| 09:32:56 |
11.51 |
19 |
2550 |
买入 |
| 09:32:59 |
11.5 |
14 |
2564 |
卖出 |
| 09:33:02 |
11.51 |
93 |
2657 |
买入 |
| 09:33:05 |
11.55 |
7 |
2664 |
买入 |
| 09:33:08 |
11.55 |
9 |
2673 |
买入 |
| 09:33:11 |
11.55 |
24 |
2697 |
买入 |
| 09:33:17 |
11.58 |
11 |
2708 |
买入 |
| 09:33:20 |
11.58 |
34 |
2742 |
卖出 |
| 09:33:23 |
11.58 |
10 |
2752 |
卖出 |
| 09:33:29 |
11.59 |
1 |
2753 |
卖出 |
| 09:33:32 |
11.59 |
4 |
2757 |
买入 |
| 09:33:35 |
11.6 |
10 |
2767 |
买入 |
| 09:33:38 |
11.6 |
10 |
2777 |
卖出 |
| 09:33:41 |
11.62 |
3 |
2780 |
买入 |
| 09:33:53 |
11.6 |
8 |
2788 |
卖出 |
| 09:33:56 |
11.6 |
18 |
2806 |
卖出 |
| 09:33:59 |
11.62 |
5 |
2811 |
买入 |
| 09:34:05 |
11.6 |
111 |
2922 |
卖出 |
| 09:34:08 |
11.6 |
13 |
2935 |
卖出 |
| 09:34:11 |
11.6 |
6 |
2941 |
卖出 |
| 09:34:14 |
11.6 |
10 |
2951 |
卖出 |
| 09:34:17 |
11.6 |
17 |
2968 |
卖出 |
| 09:34:20 |
11.62 |
1 |
2969 |
买入 |
| 09:34:26 |
11.61 |
4 |
2973 |
卖出 |
| 09:34:29 |
11.61 |
9 |
2982 |
卖出 |
| 09:34:32 |
11.6 |
11 |
2993 |
卖出 |
| 09:34:35 |
11.6 |
2 |
2995 |
卖出 |
| 09:34:41 |
11.6 |
18 |
3013 |
卖出 |
| 09:34:47 |
11.6 |
5 |
3018 |
买入 |
| 09:34:56 |
11.58 |
31 |
3049 |
卖出 |
| 09:35:05 |
11.58 |
9 |
3058 |
卖出 |
| 09:35:08 |
11.58 |
49 |
3107 |
卖出 |
| 09:35:14 |
11.55 |
68 |
3175 |
卖出 |
| 09:35:20 |
11.56 |
47 |
3222 |
卖出 |
| 09:35:23 |
11.56 |
2 |
3224 |
卖出 |
| 09:35:29 |
11.57 |
4 |
3228 |
卖出 |
| 09:35:32 |
11.58 |
30 |
3258 |
买入 |
| 09:35:35 |
11.6 |
13 |
3271 |
买入 |
| 09:35:38 |
11.61 |
20 |
3291 |
买入 |
| 09:35:41 |
11.63 |
38 |
3329 |
买入 |
| 09:35:44 |
11.59 |
51 |
3380 |
卖出 |
| 09:35:47 |
11.64 |
9 |
3389 |
买入 |
| 09:35:50 |
11.63 |
3 |
3392 |
买入 |
| 09:35:53 |
11.63 |
1 |
3393 |
卖出 |
| 09:35:56 |
11.65 |
10 |
3403 |
买入 |
| 09:35:59 |
11.64 |
14 |
3417 |
买入 |
| 09:36:05 |
11.64 |
7 |
3424 |
卖出 |
| 09:36:08 |
11.62 |
13 |
3437 |
卖出 |
| 09:36:11 |
11.62 |
3 |
3440 |
卖出 |
| 09:36:20 |
11.6 |
29 |
3469 |
卖出 |
| 09:36:26 |
11.59 |
20 |
3489 |
卖出 |
| 09:36:32 |
11.58 |
6 |
3495 |
卖出 |
| 09:36:35 |
11.6 |
5 |
3500 |
买入 |
| 09:36:41 |
11.58 |
1 |
3501 |
卖出 |
| 09:36:47 |
11.58 |
46 |
3547 |
买入 |
| 09:36:50 |
11.56 |
22 |
3569 |
卖出 |
| 09:36:53 |
11.57 |
2 |
3571 |
买入 |
| 09:36:56 |
11.57 |
2 |
3573 |
买入 |
| 09:37:05 |
11.56 |
23 |
3596 |
卖出 |
| 09:37:08 |
11.56 |
8 |
3604 |
买入 |
| 09:37:11 |
11.56 |
181 |
3785 |
买入 |
| 09:37:14 |
11.56 |
11 |
3796 |
买入 |
| 09:37:17 |
11.56 |
14 |
3810 |
卖出 |
| 09:37:20 |
11.55 |
3 |
3813 |
卖出 |
| 09:37:23 |
11.55 |
1 |
3814 |
卖出 |
| 09:37:26 |
11.55 |
53 |
3867 |
卖出 |
| 09:37:29 |
11.55 |
47 |
3914 |
买入 |
| 09:37:32 |
11.55 |
25 |
3939 |
买入 |
| 09:37:35 |
11.55 |
2 |
3941 |
买入 |
| 09:37:38 |
11.54 |
15 |
3956 |
卖出 |
| 09:37:44 |
11.55 |
11 |
3967 |
买入 |
| 09:37:47 |
11.54 |
9 |
3976 |
卖出 |
| 09:37:50 |
11.54 |
24 |
4000 |
买入 |
| 09:37:56 |
11.52 |
22 |
4022 |
卖出 |
| 09:37:59 |
11.54 |
3 |
4025 |
买入 |
| 09:38:02 |
11.54 |
7 |
4032 |
买入 |
| 09:38:05 |
11.55 |
96 |
4128 |
买入 |
| 09:38:08 |
11.57 |
25 |
4153 |
买入 |
| 09:38:11 |
11.61 |
118 |
4271 |
买入 |
| 09:38:14 |
11.63 |
76 |
4347 |
买入 |
| 09:38:17 |
11.65 |
132 |
4479 |
买入 |
| 09:38:20 |
11.65 |
19 |
4498 |
买入 |
| 09:38:29 |
11.63 |
103 |
4601 |
卖出 |
| 09:38:44 |
11.66 |
17 |
4618 |
买入 |
| 09:38:56 |
11.65 |
24 |
4642 |
卖出 |
| 09:39:05 |
11.66 |
1 |
4643 |
买入 |
| 09:39:17 |
11.66 |
15 |
4658 |
买入 |
| 09:39:20 |
11.66 |
11 |
4669 |
买入 |
| 09:39:29 |
11.66 |
1 |
4670 |
卖出 |
| 09:39:50 |
11.66 |
15 |
4685 |
卖出 |
| 09:39:53 |
11.66 |
4 |
4689 |
卖出 |
| 09:39:59 |
11.66 |
3 |
4692 |
卖出 |
| 09:40:02 |
11.66 |
1 |
4693 |
卖出 |
| 09:40:05 |
11.68 |
3 |
4696 |
买入 |
| 09:40:11 |
11.68 |
21 |
4717 |
买入 |
| 09:40:14 |
11.7 |
37 |
4754 |
买入 |
| 09:40:17 |
11.72 |
7 |
4761 |
买入 |
| 09:40:26 |
11.72 |
4 |
4765 |
买入 |
| 09:40:29 |
11.72 |
6 |
4771 |
卖出 |
| 09:40:32 |
11.71 |
3 |
4774 |
卖出 |
| 09:40:35 |
11.73 |
17 |
4791 |
买入 |
| 09:40:38 |
11.71 |
1 |
4792 |
卖出 |
| 09:40:44 |
11.73 |
3 |
4795 |
买入 |
| 09:40:56 |
11.71 |
3 |
4798 |
卖出 |
| 09:40:59 |
11.7 |
2 |
4800 |
卖出 |
| 09:41:02 |
11.71 |
1 |
4801 |
买入 |
| 09:41:14 |
11.72 |
20 |
4821 |
买入 |
| 09:41:17 |
11.7 |
35 |
4856 |
卖出 |
| 09:41:20 |
11.7 |
23 |
4879 |
卖出 |
| 09:41:23 |
11.7 |
16 |
4895 |
卖出 |
| 09:41:26 |
11.7 |
5 |
4900 |
卖出 |
| 09:41:29 |
11.7 |
3 |
4903 |
卖出 |
| 09:41:32 |
11.7 |
3 |
4906 |
卖出 |
| 09:41:41 |
11.7 |
2 |
4908 |
买入 |
| 09:41:44 |
11.7 |
1 |
4909 |
买入 |
| 09:41:50 |
11.69 |
8 |
4917 |
卖出 |
| 09:41:56 |
11.69 |
9 |
4926 |
卖出 |
| 09:42:05 |
11.69 |
6 |
4932 |
卖出 |
| 09:42:08 |
11.7 |
2 |
4934 |
买入 |
| 09:42:26 |
11.7 |
2 |
4936 |
买入 |
| 09:42:29 |
11.7 |
10 |
4946 |
买入 |
| 09:42:32 |
11.69 |
12 |
4958 |
卖出 |
| 09:42:47 |
11.68 |
8 |
4966 |
卖出 |
| 09:42:53 |
11.67 |
5 |
4971 |
卖出 |
| 09:42:56 |
11.68 |
28 |
4999 |
买入 |
| 09:42:59 |
11.7 |
58 |
5057 |
买入 |
| 09:43:02 |
11.68 |
70 |
5127 |
卖出 |
| 09:43:05 |
11.7 |
38 |
5165 |
买入 |
| 09:43:08 |
11.72 |
22 |
5187 |
买入 |
| 09:43:17 |
11.72 |
10 |
5197 |
买入 |
| 09:43:23 |
11.71 |
2 |
5199 |
卖出 |
| 09:43:26 |
11.71 |
3 |
5202 |
卖出 |
| 09:43:29 |
11.71 |
4 |
5206 |
卖出 |
| 09:43:32 |
11.71 |
19 |
5225 |
卖出 |
| 09:43:35 |
11.7 |
1 |
5226 |
卖出 |
| 09:43:38 |
11.69 |
7 |
5233 |
卖出 |
| 09:43:41 |
11.7 |
1 |
5234 |
买入 |
| 09:43:44 |
11.7 |
1 |
5235 |
买入 |
| 09:43:47 |
11.69 |
1 |
5236 |
卖出 |
| 09:44:11 |
11.69 |
2 |
5238 |
买入 |
| 09:44:14 |
11.69 |
4 |
5242 |
卖出 |
| 09:44:17 |
11.69 |
4 |
5246 |
买入 |
| 09:44:20 |
11.69 |
1 |
5247 |
卖出 |
| 09:44:23 |
11.69 |
5 |
5252 |
买入 |
| 09:44:32 |
11.66 |
14 |
5266 |
卖出 |
| 09:44:35 |
11.66 |
11 |
5277 |
卖出 |
| 09:44:50 |
11.66 |
6 |
5283 |
卖出 |
| 09:44:59 |
11.65 |
10 |
5293 |
卖出 |
| 09:45:08 |
11.65 |
1 |
5294 |
卖出 |
| 09:45:20 |
11.65 |
22 |
5316 |
卖出 |
| 09:45:26 |
11.63 |
4 |
5320 |
卖出 |
| 09:45:47 |
11.65 |
21 |
5341 |
买入 |
| 09:45:50 |
11.65 |
23 |
5364 |
买入 |
| 09:45:53 |
11.64 |
15 |
5379 |
卖出 |
| 09:46:02 |
11.65 |
6 |
5385 |
买入 |
| 09:46:08 |
11.65 |
14 |
5399 |
卖出 |
| 09:46:11 |
11.65 |
2 |
5401 |
卖出 |
| 09:46:35 |
11.66 |
5 |
5406 |
买入 |
| 09:46:44 |
11.65 |
15 |
5421 |
卖出 |
| 09:46:50 |
11.66 |
8 |
5429 |
买入 |
| 09:46:56 |
11.66 |
5 |
5434 |
卖出 |
| 09:46:59 |
11.67 |
2 |
5436 |
买入 |
| 09:47:11 |
11.66 |
2 |
5438 |
卖出 |
| 09:47:35 |
11.66 |
8 |
5446 |
卖出 |
| 09:47:38 |
11.66 |
44 |
5490 |
卖出 |
| 09:47:41 |
11.65 |
4 |
5494 |
卖出 |
| 09:47:44 |
11.65 |
25 |
5519 |
卖出 |
| 09:48:02 |
11.64 |
1 |
5520 |
卖出 |
| 09:48:17 |
11.63 |
3 |
5523 |
卖出 |
| 09:48:26 |
11.63 |
58 |
5581 |
卖出 |
| 09:48:32 |
11.61 |
20 |
5601 |
卖出 |
| 09:48:38 |
11.61 |
3 |
5604 |
卖出 |
| 09:48:41 |
11.61 |
29 |
5633 |
买入 |
| 09:48:59 |
11.63 |
7 |
5640 |
买入 |
| 09:49:02 |
11.61 |
2 |
5642 |
卖出 |
| 09:49:05 |
11.62 |
2 |
5644 |
买入 |
| 09:49:08 |
11.62 |
8 |
5652 |
买入 |
| 09:49:14 |
11.63 |
7 |
5659 |
买入 |
| 09:49:20 |
11.63 |
2 |
5661 |
买入 |
| 09:49:23 |
11.64 |
2 |
5663 |
卖出 |
| 09:49:26 |
11.64 |
1 |
5664 |
卖出 |
| 09:49:29 |
11.63 |
36 |
5700 |
卖出 |
| 09:49:32 |
11.63 |
40 |
5740 |
买入 |
| 09:49:35 |
11.63 |
12 |
5752 |
买入 |
| 09:49:44 |
11.63 |
41 |
5793 |
买入 |
| 09:49:47 |
11.63 |
6 |
5799 |
买入 |
| 09:49:59 |
11.65 |
4 |
5803 |
买入 |
| 09:50:05 |
11.64 |
1 |
5804 |
卖出 |
| 09:50:08 |
11.65 |
9 |
5813 |
卖出 |
| 09:50:11 |
11.66 |
10 |
5823 |
买入 |
| 09:50:14 |
11.66 |
4 |
5827 |
买入 |
| 09:50:26 |
11.64 |
1 |
5828 |
卖出 |
| 09:50:29 |
11.66 |
55 |
5883 |
买入 |
| 09:50:32 |
11.66 |
1 |
5884 |
买入 |
| 09:50:35 |
11.64 |
9 |
5893 |
卖出 |
| 09:51:05 |
11.63 |
4 |
5897 |
卖出 |
| 09:51:08 |
11.64 |
3 |
5900 |
买入 |
| 09:51:23 |
11.63 |
5 |
5905 |
卖出 |
| 09:51:26 |
11.64 |
8 |
5913 |
买入 |
| 09:51:44 |
11.63 |
11 |
5924 |
卖出 |
| 09:52:02 |
11.63 |
11 |
5935 |
卖出 |
| 09:52:20 |
11.63 |
3 |
5938 |
买入 |
| 09:52:23 |
11.64 |
16 |
5954 |
买入 |
| 09:52:26 |
11.64 |
35 |
5989 |
买入 |
| 09:52:44 |
11.65 |
8 |
5997 |
买入 |
| 09:52:53 |
11.65 |
113 |
6110 |
买入 |
| 09:52:56 |
11.66 |
98 |
6208 |
买入 |
| 09:53:08 |
11.66 |
4 |
6212 |
买入 |
| 09:53:17 |
11.66 |
2 |
6214 |
买入 |
| 09:53:20 |
11.64 |
3 |
6217 |
卖出 |
| 09:53:53 |
11.66 |
43 |
6260 |
买入 |
| 09:53:56 |
11.7 |
56 |
6316 |
买入 |
| 09:54:08 |
11.69 |
1 |
6317 |
卖出 |