乐鑫科技[688018]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
98 |
2 |
2 |
集合竞价 |
| 09:15:10 |
99.21 |
2 |
2 |
集合竞价 |
| 09:20:01 |
99.21 |
4 |
4 |
集合竞价 |
| 09:21:37 |
99.21 |
4 |
4 |
集合竞价 |
| 09:21:46 |
99.11 |
8 |
8 |
集合竞价 |
| 09:21:49 |
99.21 |
8 |
8 |
集合竞价 |
| 09:23:22 |
99.21 |
8 |
8 |
集合竞价 |
| 09:23:31 |
99.21 |
8 |
8 |
集合竞价 |
| 09:23:40 |
99.21 |
15 |
15 |
集合竞价 |
| 09:24:10 |
99.17 |
18 |
18 |
集合竞价 |
| 09:24:34 |
99.17 |
18 |
18 |
集合竞价 |
| 09:24:37 |
99 |
25 |
25 |
集合竞价 |
| 09:24:40 |
99 |
25 |
25 |
集合竞价 |
| 09:24:46 |
99 |
25 |
25 |
集合竞价 |
| 09:24:55 |
98.35 |
28 |
28 |
集合竞价 |
| 09:24:58 |
97.85 |
35 |
35 |
集合竞价 |
| 09:25:03 |
98.05 |
42 |
77 |
卖出 |
| 09:30:05 |
98.05 |
43 |
120 |
卖出 |
| 09:30:08 |
98 |
45 |
165 |
卖出 |
| 09:30:11 |
98 |
15 |
180 |
卖出 |
| 09:30:14 |
97.6 |
37 |
217 |
卖出 |
| 09:30:17 |
97.8 |
37 |
254 |
买入 |
| 09:30:20 |
97.11 |
14 |
268 |
卖出 |
| 09:30:23 |
97.11 |
14 |
282 |
卖出 |
| 09:30:26 |
97.2 |
29 |
311 |
买入 |
| 09:30:29 |
97.26 |
10 |
321 |
买入 |
| 09:30:32 |
97.2 |
13 |
334 |
卖出 |
| 09:30:35 |
97.17 |
2 |
336 |
卖出 |
| 09:30:38 |
97.5 |
5 |
341 |
买入 |
| 09:30:44 |
97.68 |
2 |
343 |
买入 |
| 09:30:50 |
97.68 |
16 |
359 |
买入 |
| 09:30:56 |
97.67 |
9 |
368 |
卖出 |
| 09:30:59 |
98 |
6 |
374 |
买入 |
| 09:31:02 |
97.68 |
10 |
384 |
卖出 |
| 09:31:05 |
97.69 |
0 |
384 |
买入 |
| 09:31:08 |
97.99 |
2 |
386 |
买入 |
| 09:31:11 |
97.69 |
2 |
388 |
卖出 |
| 09:31:17 |
97.71 |
1 |
389 |
买入 |
| 09:31:20 |
98 |
2 |
391 |
买入 |
| 09:31:23 |
98.04 |
43 |
434 |
买入 |
| 09:31:26 |
98.03 |
16 |
450 |
卖出 |
| 09:31:29 |
98.04 |
2 |
452 |
买入 |
| 09:31:32 |
97.71 |
15 |
467 |
卖出 |
| 09:31:35 |
97.98 |
6 |
473 |
买入 |
| 09:31:41 |
97.75 |
4 |
477 |
卖出 |
| 09:31:50 |
97.8 |
47 |
524 |
卖出 |
| 09:31:56 |
97.8 |
34 |
558 |
卖出 |
| 09:31:59 |
97.8 |
4 |
562 |
卖出 |
| 09:32:02 |
97.72 |
17 |
579 |
卖出 |
| 09:32:05 |
97.8 |
11 |
590 |
买入 |
| 09:32:08 |
97.72 |
4 |
594 |
卖出 |
| 09:32:11 |
97.7 |
23 |
617 |
卖出 |
| 09:32:14 |
97.7 |
2 |
619 |
卖出 |
| 09:32:17 |
97.82 |
11 |
630 |
买入 |
| 09:32:20 |
97.7 |
2 |
632 |
卖出 |
| 09:32:23 |
97.82 |
2 |
634 |
买入 |
| 09:32:26 |
97.83 |
54 |
688 |
买入 |
| 09:32:29 |
97.83 |
7 |
695 |
卖出 |
| 09:32:32 |
97.82 |
43 |
738 |
卖出 |
| 09:32:35 |
97.83 |
7 |
745 |
买入 |
| 09:32:38 |
97.69 |
73 |
818 |
卖出 |
| 09:32:41 |
97.5 |
25 |
843 |
卖出 |
| 09:32:44 |
97.7 |
8 |
851 |
卖出 |
| 09:32:47 |
97.5 |
6 |
857 |
卖出 |
| 09:32:50 |
97.5 |
15 |
872 |
卖出 |
| 09:32:53 |
97.5 |
2 |
874 |
卖出 |
| 09:32:56 |
97.5 |
43 |
917 |
卖出 |
| 09:32:59 |
97.55 |
6 |
923 |
买入 |
| 09:33:02 |
97.5 |
30 |
953 |
卖出 |
| 09:33:05 |
97.5 |
22 |
975 |
卖出 |
| 09:33:08 |
97.8 |
38 |
1013 |
买入 |
| 09:33:11 |
97.5 |
14 |
1027 |
卖出 |
| 09:33:14 |
97.5 |
8 |
1035 |
卖出 |
| 09:33:17 |
97.56 |
6 |
1041 |
买入 |
| 09:33:20 |
97.51 |
37 |
1078 |
卖出 |
| 09:33:23 |
97.75 |
3 |
1081 |
买入 |
| 09:33:26 |
97.51 |
10 |
1091 |
卖出 |
| 09:33:29 |
97.51 |
9 |
1100 |
卖出 |
| 09:33:32 |
97.47 |
48 |
1148 |
卖出 |
| 09:33:35 |
97.25 |
6 |
1154 |
卖出 |
| 09:33:38 |
97.25 |
4 |
1158 |
卖出 |
| 09:33:41 |
97.28 |
6 |
1164 |
买入 |
| 09:33:44 |
97.25 |
10 |
1174 |
卖出 |
| 09:33:47 |
97.25 |
4 |
1178 |
卖出 |
| 09:33:50 |
97.25 |
2 |
1180 |
卖出 |
| 09:33:53 |
97.25 |
2 |
1182 |
卖出 |
| 09:33:59 |
97.67 |
2 |
1184 |
买入 |
| 09:34:02 |
97.67 |
6 |
1190 |
买入 |
| 09:34:05 |
97.68 |
3 |
1193 |
买入 |
| 09:34:08 |
97.29 |
10 |
1203 |
卖出 |
| 09:34:11 |
97.28 |
10 |
1213 |
卖出 |
| 09:34:17 |
97.55 |
7 |
1220 |
买入 |
| 09:34:20 |
97.26 |
2 |
1222 |
卖出 |
| 09:34:23 |
97.25 |
27 |
1249 |
卖出 |
| 09:34:26 |
97.11 |
17 |
1266 |
卖出 |
| 09:34:29 |
97.11 |
11 |
1277 |
卖出 |
| 09:34:32 |
97.25 |
2 |
1279 |
买入 |
| 09:34:35 |
97.26 |
12 |
1291 |
买入 |
| 09:34:38 |
97.26 |
2 |
1293 |
卖出 |
| 09:34:44 |
97.1 |
13 |
1306 |
卖出 |
| 09:34:47 |
97.08 |
21 |
1327 |
卖出 |
| 09:34:50 |
97.08 |
12 |
1339 |
卖出 |
| 09:34:53 |
97 |
2 |
1341 |
卖出 |
| 09:34:56 |
97 |
17 |
1358 |
卖出 |
| 09:35:02 |
97 |
17 |
1375 |
卖出 |
| 09:35:05 |
97 |
38 |
1413 |
卖出 |
| 09:35:08 |
97.08 |
13 |
1426 |
买入 |
| 09:35:11 |
97.01 |
8 |
1434 |
卖出 |
| 09:35:14 |
96.9 |
20 |
1454 |
卖出 |
| 09:35:17 |
97.76 |
15 |
1469 |
买入 |
| 09:35:29 |
97.12 |
2 |
1471 |
卖出 |
| 09:35:41 |
97.74 |
2 |
1473 |
买入 |
| 09:35:47 |
97.31 |
2 |
1475 |
卖出 |
| 09:35:50 |
97.11 |
37 |
1512 |
卖出 |
| 09:35:53 |
97.11 |
7 |
1519 |
买入 |
| 09:35:56 |
97.11 |
2 |
1521 |
买入 |
| 09:35:59 |
97.01 |
8 |
1529 |
卖出 |
| 09:36:02 |
97.11 |
14 |
1543 |
买入 |
| 09:36:05 |
97.05 |
0 |
1543 |
买入 |
| 09:36:08 |
97.12 |
2 |
1545 |
买入 |
| 09:36:20 |
97.22 |
2 |
1547 |
买入 |
| 09:36:23 |
97.2 |
2 |
1549 |
卖出 |
| 09:36:26 |
97.49 |
10 |
1559 |
买入 |
| 09:36:29 |
96.98 |
2 |
1561 |
卖出 |
| 09:36:38 |
97.15 |
2 |
1563 |
买入 |
| 09:36:41 |
97.09 |
28 |
1591 |
买入 |
| 09:36:44 |
97.09 |
11 |
1602 |
卖出 |
| 09:36:47 |
97 |
11 |
1613 |
卖出 |
| 09:36:50 |
97.01 |
12 |
1625 |
买入 |
| 09:37:05 |
97.45 |
2 |
1627 |
买入 |
| 09:37:08 |
97.45 |
10 |
1637 |
买入 |
| 09:37:11 |
97.46 |
6 |
1643 |
买入 |
| 09:37:17 |
97.74 |
1 |
1644 |
买入 |
| 09:37:20 |
97.74 |
3 |
1647 |
卖出 |
| 09:37:26 |
97.74 |
13 |
1660 |
卖出 |
| 09:37:29 |
97.77 |
4 |
1664 |
买入 |
| 09:37:32 |
97.77 |
20 |
1684 |
买入 |
| 09:37:35 |
97.77 |
10 |
1694 |
卖出 |
| 09:37:38 |
97.81 |
7 |
1701 |
买入 |
| 09:37:56 |
98.04 |
2 |
1703 |
买入 |
| 09:37:59 |
98.04 |
4 |
1707 |
买入 |
| 09:38:02 |
98.04 |
4 |
1711 |
卖出 |
| 09:38:05 |
98.04 |
7 |
1718 |
卖出 |
| 09:38:08 |
98 |
4 |
1722 |
卖出 |
| 09:38:11 |
97.77 |
4 |
1726 |
卖出 |
| 09:38:14 |
97.99 |
2 |
1728 |
买入 |
| 09:38:17 |
97.77 |
2 |
1730 |
卖出 |
| 09:38:26 |
97.77 |
2 |
1732 |
卖出 |
| 09:38:41 |
97.77 |
2 |
1734 |
卖出 |
| 09:39:05 |
97.99 |
2 |
1736 |
买入 |
| 09:39:11 |
97.99 |
2 |
1738 |
买入 |
| 09:39:23 |
97.99 |
6 |
1744 |
买入 |
| 09:39:29 |
98.06 |
5 |
1749 |
买入 |
| 09:39:50 |
98.26 |
6 |
1755 |
买入 |
| 09:39:59 |
98.11 |
10 |
1765 |
卖出 |
| 09:40:05 |
98.11 |
2 |
1767 |
买入 |
| 09:40:08 |
98.11 |
4 |
1771 |
买入 |
| 09:40:14 |
98.11 |
54 |
1825 |
买入 |
| 09:40:20 |
98.26 |
2 |
1827 |
买入 |
| 09:40:23 |
98.4 |
22 |
1849 |
买入 |
| 09:40:26 |
98.5 |
17 |
1866 |
买入 |
| 09:40:38 |
98.53 |
4 |
1870 |
卖出 |
| 09:40:41 |
98.79 |
4 |
1874 |
买入 |
| 09:40:47 |
98.78 |
10 |
1884 |
卖出 |
| 09:40:50 |
98.53 |
18 |
1902 |
卖出 |
| 09:40:53 |
98.79 |
8 |
1910 |
买入 |
| 09:41:11 |
98.78 |
5 |
1915 |
买入 |
| 09:41:20 |
98.78 |
2 |
1917 |
买入 |
| 09:41:32 |
98.77 |
2 |
1919 |
买入 |
| 09:41:35 |
98.77 |
2 |
1921 |
买入 |
| 09:41:56 |
98.74 |
2 |
1923 |
买入 |
| 09:42:02 |
98.58 |
2 |
1925 |
卖出 |
| 09:42:11 |
99 |
23 |
1948 |
买入 |
| 09:42:29 |
98.82 |
2 |
1950 |
卖出 |
| 09:42:35 |
99 |
2 |
1952 |
买入 |
| 09:42:38 |
99 |
36 |
1988 |
买入 |
| 09:42:50 |
99 |
2 |
1990 |
买入 |
| 09:42:53 |
99.3 |
4 |
1994 |
买入 |
| 09:42:59 |
99.3 |
5 |
1999 |
买入 |
| 09:43:02 |
99.3 |
2 |
2001 |
买入 |
| 09:43:08 |
99 |
32 |
2033 |
卖出 |
| 09:43:17 |
99.15 |
2 |
2035 |
卖出 |
| 09:43:32 |
99.08 |
4 |
2039 |
卖出 |
| 09:43:35 |
99.01 |
2 |
2041 |
卖出 |
| 09:43:38 |
99.08 |
2 |
2043 |
买入 |
| 09:43:47 |
99.08 |
0 |
2043 |
买入 |
| 09:44:05 |
99.29 |
4 |
2047 |
买入 |
| 09:44:14 |
99.23 |
2 |
2049 |
卖出 |
| 09:44:17 |
99.19 |
2 |
2051 |
卖出 |
| 09:44:20 |
99.18 |
2 |
2053 |
卖出 |
| 09:44:23 |
99.19 |
2 |
2055 |
买入 |
| 09:44:32 |
99.19 |
2 |
2057 |
买入 |
| 09:44:35 |
99.09 |
4 |
2061 |
卖出 |
| 09:44:53 |
99.08 |
1 |
2062 |
卖出 |
| 09:44:56 |
99.08 |
2 |
2064 |
买入 |
| 09:45:11 |
99.08 |
0 |
2064 |
买入 |
| 09:45:32 |
99.11 |
5 |
2069 |
买入 |
| 09:45:35 |
99.28 |
4 |
2073 |
买入 |
| 09:46:05 |
99.28 |
2 |
2075 |
买入 |
| 09:46:20 |
99.28 |
4 |
2079 |
买入 |
| 09:46:29 |
99.28 |
3 |
2082 |
卖出 |
| 09:46:32 |
99.3 |
5 |
2087 |
买入 |
| 09:46:47 |
99.43 |
2 |
2089 |
买入 |
| 09:46:56 |
99.28 |
10 |
2099 |
卖出 |
| 09:47:14 |
99.28 |
1 |
2100 |
卖出 |
| 09:47:20 |
99.28 |
1 |
2101 |
买入 |
| 09:47:23 |
99.28 |
0 |
2101 |
卖出 |
| 09:47:26 |
99.28 |
4 |
2105 |
买入 |
| 09:47:32 |
99.19 |
6 |
2111 |
卖出 |
| 09:47:35 |
99.19 |
3 |
2114 |
卖出 |
| 09:47:41 |
99.16 |
2 |
2116 |
卖出 |
| 09:48:02 |
99.24 |
2 |
2118 |
买入 |
| 09:48:11 |
99.24 |
2 |
2120 |
买入 |
| 09:48:17 |
99.24 |
2 |
2122 |
买入 |
| 09:48:20 |
99.45 |
10 |
2132 |
买入 |
| 09:48:29 |
99.45 |
2 |
2134 |
买入 |
| 09:48:41 |
99.49 |
4 |
2138 |
买入 |
| 09:48:44 |
99.5 |
4 |
2142 |
买入 |
| 09:49:08 |
99.5 |
5 |
2147 |
买入 |
| 09:49:11 |
99.5 |
4 |
2151 |
买入 |
| 09:49:14 |
99.5 |
21 |
2172 |
买入 |
| 09:49:32 |
99.55 |
3 |
2175 |
卖出 |
| 09:49:35 |
99.56 |
4 |
2179 |
买入 |
| 09:50:11 |
99.56 |
2 |
2181 |
卖出 |
| 09:50:14 |
99.58 |
2 |
2183 |
买入 |
| 09:50:20 |
99.58 |
2 |
2185 |
买入 |
| 09:50:38 |
99.61 |
2 |
2187 |
卖出 |
| 09:50:53 |
99.9 |
113 |
2300 |
买入 |
| 09:50:56 |
99.99 |
10 |
2310 |
买入 |
| 09:50:59 |
100.44 |
2 |
2312 |
买入 |
| 09:51:05 |
100.3 |
6 |
2318 |
卖出 |
| 09:51:11 |
99.93 |
19 |
2337 |
卖出 |
| 09:51:14 |
99.92 |
2 |
2339 |
卖出 |
| 09:51:26 |
99.89 |
14 |
2353 |
买入 |
| 09:51:29 |
99.9 |
3 |
2356 |
买入 |
| 09:51:32 |
99.71 |
4 |
2360 |
卖出 |
| 09:51:35 |
99.71 |
4 |
2364 |
卖出 |
| 09:51:38 |
99.71 |
2 |
2366 |
卖出 |
| 09:51:41 |
99.71 |
27 |
2393 |
卖出 |
| 09:51:47 |
99.98 |
2 |
2395 |
买入 |
| 09:52:50 |
99.79 |
2 |
2397 |
卖出 |
| 09:53:14 |
99.8 |
2 |
2399 |
卖出 |
| 09:53:35 |
99.78 |
22 |
2421 |
卖出 |
| 09:53:38 |
99.75 |
2 |
2423 |
卖出 |
| 09:55:02 |
99.94 |
2 |
2425 |
买入 |
| 09:55:05 |
99.75 |
4 |
2429 |
卖出 |
| 09:55:08 |
99.96 |
2 |
2431 |
买入 |
| 09:55:29 |
99.77 |
2 |
2433 |
卖出 |
| 09:55:35 |
99.7 |
3 |
2436 |
卖出 |
| 09:55:38 |
99.6 |
10 |
2446 |
卖出 |
| 09:55:44 |
99.54 |
2 |
2448 |
卖出 |
| 09:55:47 |
99.49 |
6 |
2454 |
卖出 |
| 09:55:50 |
99.49 |
25 |
2479 |
卖出 |
| 09:55:53 |
99.49 |
1 |
2480 |
卖出 |
| 09:56:08 |
99.6 |
2 |
2482 |
买入 |
| 09:57:02 |
99.29 |
2 |
2484 |
卖出 |
| 09:57:11 |
99.59 |
2 |
2486 |
买入 |
| 09:57:29 |
99.29 |
8 |
2494 |
卖出 |
| 09:58:08 |
99.2 |
2 |
2496 |
卖出 |
| 09:59:02 |
99.2 |
2 |
2498 |
买入 |
| 09:59:05 |
99.1 |
2 |
2500 |
卖出 |
| 09:59:08 |
99.2 |
2 |
2502 |
买入 |
| 09:59:14 |
99.2 |
4 |
2506 |
买入 |
| 09:59:17 |
99.2 |
2 |
2508 |
买入 |
| 09:59:47 |
99.08 |
10 |
2518 |
卖出 |
| 10:00:05 |
99.01 |
13 |
2531 |
卖出 |
| 10:00:08 |
99.12 |
2 |
2533 |
买入 |
| 10:00:17 |
99.2 |
8 |
2541 |
买入 |
| 10:00:20 |
99.2 |
2 |
2543 |
买入 |
| 10:00:26 |
99.2 |
2 |
2545 |
买入 |
| 10:00:29 |
99.2 |
2 |
2547 |
买入 |
| 10:00:38 |
99.2 |
2 |
2549 |
买入 |
| 10:00:44 |
99.2 |
4 |
2553 |
买入 |
| 10:01:14 |
99.5 |
2 |
2555 |
买入 |
| 10:01:29 |
99.5 |
2 |
2557 |
买入 |
| 10:02:05 |
99.5 |
2 |
2559 |
买入 |
| 10:02:08 |
99.5 |
12 |
2571 |
买入 |
| 10:02:11 |
99.56 |
5 |
2576 |
买入 |
| 10:02:20 |
99.83 |
2 |
2578 |
买入 |
| 10:02:26 |
99.8 |
2 |
2580 |
卖出 |
| 10:02:56 |
99.8 |
2 |
2582 |
卖出 |
| 10:03:02 |
99.91 |
2 |
2584 |
买入 |
| 10:03:14 |
99.92 |
11 |
2595 |
买入 |
| 10:03:17 |
99.63 |
2 |
2597 |
买入 |
| 10:03:41 |
99.63 |
2 |
2599 |
卖出 |
| 10:04:38 |
99.63 |
2 |
2601 |
卖出 |
| 10:05:20 |
99.84 |
5 |
2606 |
买入 |
| 10:05:56 |
99.66 |
4 |
2610 |
卖出 |
| 10:06:14 |
99.66 |
0 |
2610 |
买入 |
| 10:07:38 |
99.67 |
5 |
2615 |
卖出 |
| 10:08:17 |
99.67 |
4 |
2619 |
卖出 |
| 10:08:26 |
99.66 |
4 |
2623 |
卖出 |
| 10:08:29 |
99.67 |
0 |
2623 |
买入 |
| 10:08:38 |
99.68 |
2 |
2625 |
买入 |
| 10:09:08 |
99.68 |
2 |
2627 |
买入 |
| 10:09:14 |
99.61 |
4 |
2631 |
卖出 |
| 10:09:59 |
99.6 |
2 |
2633 |
卖出 |
| 10:10:05 |
99.6 |
2 |
2635 |
卖出 |
| 10:10:08 |
99.59 |
2 |
2637 |
卖出 |
| 10:10:47 |
99.59 |
4 |
2641 |
买入 |