力盛体育[002858]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.08 |
184 |
184 |
集合竞价 |
| 09:15:09 |
11.9 |
353 |
353 |
集合竞价 |
| 09:15:54 |
11.9 |
383 |
383 |
集合竞价 |
| 09:16:03 |
11.9 |
390 |
390 |
集合竞价 |
| 09:16:12 |
11.9 |
390 |
390 |
集合竞价 |
| 09:16:57 |
11.9 |
395 |
395 |
集合竞价 |
| 09:17:15 |
11.9 |
585 |
585 |
集合竞价 |
| 09:17:33 |
11.9 |
432 |
432 |
集合竞价 |
| 09:17:51 |
11.9 |
418 |
418 |
集合竞价 |
| 09:18:27 |
11.9 |
418 |
418 |
集合竞价 |
| 09:18:45 |
11.9 |
423 |
423 |
集合竞价 |
| 09:19:12 |
11.9 |
373 |
373 |
集合竞价 |
| 09:19:21 |
11.9 |
373 |
373 |
集合竞价 |
| 09:19:30 |
11.9 |
373 |
373 |
集合竞价 |
| 09:20:00 |
11.9 |
375 |
375 |
集合竞价 |
| 09:20:09 |
11.53 |
619 |
619 |
集合竞价 |
| 09:20:27 |
11.53 |
620 |
620 |
集合竞价 |
| 09:21:03 |
11.52 |
708 |
708 |
集合竞价 |
| 09:21:12 |
11.52 |
708 |
708 |
集合竞价 |
| 09:21:30 |
11.52 |
708 |
708 |
集合竞价 |
| 09:21:48 |
11.5 |
758 |
758 |
集合竞价 |
| 09:22:15 |
11.5 |
758 |
758 |
集合竞价 |
| 09:22:33 |
11.5 |
758 |
758 |
集合竞价 |
| 09:22:42 |
11.53 |
758 |
758 |
集合竞价 |
| 09:23:00 |
11.53 |
758 |
758 |
集合竞价 |
| 09:23:18 |
11.54 |
758 |
758 |
集合竞价 |
| 09:23:36 |
11.54 |
758 |
758 |
集合竞价 |
| 09:23:54 |
11.54 |
769 |
769 |
集合竞价 |
| 09:24:03 |
11.54 |
772 |
772 |
集合竞价 |
| 09:24:12 |
11.54 |
808 |
808 |
集合竞价 |
| 09:24:21 |
11.54 |
813 |
813 |
集合竞价 |
| 09:24:30 |
11.55 |
818 |
818 |
集合竞价 |
| 09:24:39 |
11.55 |
853 |
853 |
集合竞价 |
| 09:24:48 |
11.56 |
862 |
862 |
集合竞价 |
| 09:24:57 |
11.7 |
945 |
945 |
集合竞价 |
| 09:25:00 |
11.91 |
1364 |
2309 |
买入 |
| 09:30:00 |
11.9 |
709 |
3018 |
卖出 |
| 09:30:03 |
11.9 |
522 |
3540 |
买入 |
| 09:30:06 |
11.87 |
348 |
3888 |
卖出 |
| 09:30:09 |
11.81 |
100 |
3988 |
卖出 |
| 09:30:12 |
11.75 |
68 |
4056 |
卖出 |
| 09:30:15 |
11.73 |
93 |
4149 |
卖出 |
| 09:30:18 |
11.7 |
63 |
4212 |
卖出 |
| 09:30:21 |
11.69 |
190 |
4402 |
卖出 |
| 09:30:24 |
11.66 |
177 |
4579 |
卖出 |
| 09:30:27 |
11.64 |
42 |
4621 |
卖出 |
| 09:30:30 |
11.63 |
107 |
4728 |
卖出 |
| 09:30:33 |
11.7 |
92 |
4820 |
买入 |
| 09:30:39 |
11.68 |
104 |
4924 |
卖出 |
| 09:30:42 |
11.68 |
111 |
5035 |
卖出 |
| 09:30:45 |
11.7 |
5 |
5040 |
卖出 |
| 09:30:48 |
11.7 |
64 |
5104 |
卖出 |
| 09:30:54 |
11.68 |
86 |
5190 |
卖出 |
| 09:30:57 |
11.65 |
14 |
5204 |
卖出 |
| 09:31:00 |
11.64 |
3 |
5207 |
卖出 |
| 09:31:03 |
11.64 |
111 |
5318 |
卖出 |
| 09:31:06 |
11.63 |
143 |
5461 |
卖出 |
| 09:31:09 |
11.62 |
108 |
5569 |
卖出 |
| 09:31:12 |
11.62 |
25 |
5594 |
买入 |
| 09:31:15 |
11.61 |
14 |
5608 |
卖出 |
| 09:31:18 |
11.61 |
15 |
5623 |
卖出 |
| 09:31:21 |
11.6 |
1 |
5624 |
卖出 |
| 09:31:24 |
11.6 |
54 |
5678 |
卖出 |
| 09:31:27 |
11.61 |
14 |
5692 |
买入 |
| 09:31:30 |
11.61 |
6 |
5698 |
买入 |
| 09:31:33 |
11.62 |
10 |
5708 |
买入 |
| 09:31:36 |
11.6 |
4 |
5712 |
卖出 |
| 09:31:39 |
11.62 |
153 |
5865 |
买入 |
| 09:31:42 |
11.62 |
1 |
5866 |
卖出 |
| 09:31:45 |
11.62 |
7 |
5873 |
卖出 |
| 09:31:48 |
11.63 |
39 |
5912 |
买入 |
| 09:31:54 |
11.64 |
60 |
5972 |
买入 |
| 09:31:57 |
11.6 |
593 |
6565 |
卖出 |
| 09:32:03 |
11.62 |
56 |
6621 |
买入 |
| 09:32:06 |
11.61 |
87 |
6708 |
卖出 |
| 09:32:09 |
11.61 |
7 |
6715 |
卖出 |
| 09:32:12 |
11.6 |
44 |
6759 |
买入 |
| 09:32:15 |
11.6 |
16 |
6775 |
买入 |
| 09:32:18 |
11.58 |
17 |
6792 |
卖出 |
| 09:32:21 |
11.58 |
17 |
6809 |
卖出 |
| 09:32:24 |
11.59 |
34 |
6843 |
买入 |
| 09:32:27 |
11.58 |
11 |
6854 |
卖出 |
| 09:32:30 |
11.58 |
12 |
6866 |
卖出 |
| 09:32:33 |
11.58 |
27 |
6893 |
卖出 |
| 09:32:36 |
11.58 |
33 |
6926 |
买入 |
| 09:32:39 |
11.58 |
2 |
6928 |
卖出 |
| 09:32:42 |
11.58 |
69 |
6997 |
卖出 |
| 09:32:45 |
11.58 |
15 |
7012 |
买入 |
| 09:32:48 |
11.57 |
122 |
7134 |
卖出 |
| 09:32:51 |
11.57 |
36 |
7170 |
买入 |
| 09:32:54 |
11.56 |
2 |
7172 |
卖出 |
| 09:32:57 |
11.56 |
80 |
7252 |
卖出 |
| 09:33:00 |
11.55 |
92 |
7344 |
卖出 |
| 09:33:06 |
11.56 |
31 |
7375 |
买入 |
| 09:33:09 |
11.55 |
58 |
7433 |
卖出 |
| 09:33:12 |
11.55 |
36 |
7469 |
买入 |
| 09:33:15 |
11.54 |
60 |
7529 |
卖出 |
| 09:33:18 |
11.54 |
35 |
7564 |
卖出 |
| 09:33:21 |
11.54 |
38 |
7602 |
卖出 |
| 09:33:24 |
11.54 |
11 |
7613 |
卖出 |
| 09:33:30 |
11.55 |
25 |
7638 |
买入 |
| 09:33:33 |
11.54 |
82 |
7720 |
卖出 |
| 09:33:36 |
11.55 |
309 |
8029 |
卖出 |
| 09:33:39 |
11.54 |
40 |
8069 |
卖出 |
| 09:33:42 |
11.54 |
21 |
8090 |
买入 |
| 09:33:48 |
11.54 |
7 |
8097 |
卖出 |
| 09:33:54 |
11.55 |
5 |
8102 |
买入 |
| 09:33:57 |
11.54 |
18 |
8120 |
卖出 |
| 09:34:00 |
11.55 |
5 |
8125 |
买入 |
| 09:34:06 |
11.54 |
96 |
8221 |
卖出 |
| 09:34:09 |
11.53 |
77 |
8298 |
卖出 |
| 09:34:12 |
11.52 |
185 |
8483 |
卖出 |
| 09:34:15 |
11.54 |
130 |
8613 |
买入 |
| 09:34:18 |
11.52 |
49 |
8662 |
买入 |
| 09:34:24 |
11.51 |
21 |
8683 |
卖出 |
| 09:34:27 |
11.5 |
219 |
8902 |
卖出 |
| 09:34:30 |
11.5 |
86 |
8988 |
卖出 |
| 09:34:39 |
11.51 |
1 |
8989 |
买入 |
| 09:34:42 |
11.51 |
25 |
9014 |
买入 |
| 09:34:45 |
11.51 |
33 |
9047 |
买入 |
| 09:34:48 |
11.51 |
82 |
9129 |
买入 |
| 09:34:51 |
11.51 |
4 |
9133 |
卖出 |
| 09:34:54 |
11.52 |
2 |
9135 |
买入 |
| 09:34:57 |
11.52 |
6 |
9141 |
卖出 |
| 09:35:00 |
11.53 |
6 |
9147 |
卖出 |
| 09:35:03 |
11.53 |
10 |
9157 |
卖出 |
| 09:35:06 |
11.52 |
1 |
9158 |
卖出 |
| 09:35:09 |
11.52 |
10 |
9168 |
卖出 |
| 09:35:12 |
11.53 |
10 |
9178 |
买入 |
| 09:35:18 |
11.53 |
11 |
9189 |
卖出 |
| 09:35:27 |
11.53 |
49 |
9238 |
卖出 |
| 09:35:30 |
11.53 |
8 |
9246 |
卖出 |
| 09:35:36 |
11.54 |
8 |
9254 |
买入 |
| 09:35:39 |
11.54 |
12 |
9266 |
卖出 |
| 09:35:42 |
11.56 |
2 |
9268 |
买入 |
| 09:35:45 |
11.56 |
6 |
9274 |
买入 |
| 09:35:48 |
11.54 |
12 |
9286 |
卖出 |
| 09:35:51 |
11.55 |
4 |
9290 |
买入 |
| 09:36:06 |
11.55 |
10 |
9300 |
卖出 |
| 09:36:09 |
11.57 |
6 |
9306 |
买入 |
| 09:36:12 |
11.57 |
280 |
9586 |
买入 |
| 09:36:15 |
11.55 |
37 |
9623 |
卖出 |
| 09:36:18 |
11.55 |
25 |
9648 |
卖出 |
| 09:36:21 |
11.57 |
27 |
9675 |
买入 |
| 09:36:24 |
11.55 |
1 |
9676 |
卖出 |
| 09:36:27 |
11.58 |
60 |
9736 |
买入 |
| 09:36:39 |
11.62 |
319 |
10055 |
买入 |
| 09:36:42 |
11.6 |
2 |
10057 |
卖出 |
| 09:36:48 |
11.59 |
24 |
10081 |
买入 |
| 09:36:51 |
11.59 |
15 |
10096 |
卖出 |
| 09:36:54 |
11.59 |
14 |
10110 |
卖出 |
| 09:37:03 |
11.6 |
10 |
10120 |
卖出 |
| 09:37:09 |
11.6 |
14 |
10134 |
卖出 |
| 09:37:12 |
11.6 |
12 |
10146 |
卖出 |
| 09:37:21 |
11.61 |
19 |
10165 |
买入 |
| 09:37:24 |
11.6 |
12 |
10177 |
卖出 |
| 09:37:27 |
11.61 |
30 |
10207 |
买入 |
| 09:37:30 |
11.61 |
26 |
10233 |
买入 |
| 09:37:33 |
11.61 |
3 |
10236 |
卖出 |
| 09:37:36 |
11.61 |
2 |
10238 |
卖出 |
| 09:37:39 |
11.61 |
1 |
10239 |
卖出 |
| 09:37:42 |
11.61 |
21 |
10260 |
卖出 |
| 09:37:45 |
11.61 |
35 |
10295 |
卖出 |
| 09:37:48 |
11.59 |
84 |
10379 |
卖出 |
| 09:37:51 |
11.59 |
83 |
10462 |
卖出 |
| 09:37:54 |
11.56 |
60 |
10522 |
卖出 |
| 09:37:57 |
11.56 |
1 |
10523 |
卖出 |
| 09:38:00 |
11.57 |
1 |
10524 |
买入 |
| 09:38:03 |
11.57 |
39 |
10563 |
买入 |
| 09:38:06 |
11.56 |
147 |
10710 |
卖出 |
| 09:38:09 |
11.56 |
94 |
10804 |
卖出 |
| 09:38:12 |
11.57 |
181 |
10985 |
买入 |
| 09:38:18 |
11.57 |
6 |
10991 |
卖出 |
| 09:38:30 |
11.57 |
26 |
11017 |
卖出 |
| 09:38:33 |
11.57 |
44 |
11061 |
卖出 |
| 09:38:36 |
11.57 |
2 |
11063 |
买入 |
| 09:38:39 |
11.56 |
20 |
11083 |
卖出 |
| 09:38:42 |
11.58 |
50 |
11133 |
买入 |
| 09:38:45 |
11.56 |
17 |
11150 |
卖出 |
| 09:38:51 |
11.56 |
13 |
11163 |
卖出 |
| 09:38:57 |
11.56 |
2 |
11165 |
卖出 |
| 09:39:03 |
11.56 |
283 |
11448 |
卖出 |
| 09:39:06 |
11.55 |
208 |
11656 |
卖出 |
| 09:39:09 |
11.56 |
191 |
11847 |
买入 |
| 09:39:12 |
11.54 |
43 |
11890 |
卖出 |
| 09:39:15 |
11.54 |
69 |
11959 |
卖出 |
| 09:39:18 |
11.54 |
79 |
12038 |
卖出 |
| 09:39:21 |
11.54 |
17 |
12055 |
卖出 |
| 09:39:24 |
11.53 |
34 |
12089 |
卖出 |
| 09:39:27 |
11.53 |
21 |
12110 |
卖出 |
| 09:39:30 |
11.54 |
7 |
12117 |
买入 |
| 09:39:33 |
11.55 |
201 |
12318 |
买入 |
| 09:39:39 |
11.52 |
56 |
12374 |
卖出 |
| 09:39:45 |
11.52 |
9 |
12383 |
卖出 |
| 09:39:48 |
11.51 |
35 |
12418 |
卖出 |
| 09:39:51 |
11.5 |
293 |
12711 |
卖出 |
| 09:39:54 |
11.49 |
95 |
12806 |
卖出 |
| 09:39:57 |
11.5 |
113 |
12919 |
买入 |
| 09:40:00 |
11.49 |
34 |
12953 |
卖出 |
| 09:40:03 |
11.49 |
88 |
13041 |
卖出 |
| 09:40:06 |
11.47 |
101 |
13142 |
卖出 |
| 09:40:09 |
11.47 |
77 |
13219 |
买入 |
| 09:40:15 |
11.49 |
474 |
13693 |
买入 |
| 09:40:18 |
11.51 |
37 |
13730 |
买入 |
| 09:40:21 |
11.51 |
10 |
13740 |
卖出 |
| 09:40:24 |
11.51 |
70 |
13810 |
卖出 |
| 09:40:27 |
11.51 |
15 |
13825 |
卖出 |
| 09:40:30 |
11.52 |
2 |
13827 |
买入 |
| 09:40:33 |
11.51 |
12 |
13839 |
卖出 |
| 09:40:36 |
11.51 |
23 |
13862 |
卖出 |
| 09:40:39 |
11.51 |
10 |
13872 |
买入 |
| 09:40:45 |
11.51 |
1 |
13873 |
买入 |
| 09:40:48 |
11.56 |
176 |
14049 |
买入 |
| 09:40:51 |
11.56 |
24 |
14073 |
卖出 |
| 09:40:54 |
11.56 |
3 |
14076 |
卖出 |
| 09:40:57 |
11.56 |
22 |
14098 |
卖出 |
| 09:41:00 |
11.56 |
5 |
14103 |
卖出 |
| 09:41:03 |
11.55 |
12 |
14115 |
买入 |
| 09:41:06 |
11.56 |
16 |
14131 |
买入 |
| 09:41:09 |
11.51 |
152 |
14283 |
卖出 |
| 09:41:12 |
11.51 |
35 |
14318 |
卖出 |
| 09:41:18 |
11.52 |
5 |
14323 |
买入 |
| 09:41:21 |
11.51 |
1 |
14324 |
卖出 |
| 09:41:24 |
11.51 |
10 |
14334 |
卖出 |
| 09:41:27 |
11.51 |
7 |
14341 |
卖出 |
| 09:41:33 |
11.51 |
16 |
14357 |
卖出 |
| 09:41:36 |
11.51 |
4 |
14361 |
卖出 |
| 09:41:39 |
11.51 |
11 |
14372 |
卖出 |
| 09:41:42 |
11.5 |
1 |
14373 |
卖出 |
| 09:41:51 |
11.5 |
23 |
14396 |
卖出 |
| 09:41:54 |
11.51 |
14 |
14410 |
买入 |
| 09:41:57 |
11.49 |
88 |
14498 |
卖出 |
| 09:42:00 |
11.51 |
96 |
14594 |
买入 |
| 09:42:03 |
11.5 |
11 |
14605 |
卖出 |
| 09:42:06 |
11.49 |
8 |
14613 |
卖出 |
| 09:42:09 |
11.47 |
96 |
14709 |
卖出 |
| 09:42:12 |
11.48 |
23 |
14732 |
买入 |
| 09:42:15 |
11.47 |
5 |
14737 |
卖出 |
| 09:42:18 |
11.48 |
6 |
14743 |
买入 |
| 09:42:21 |
11.51 |
36 |
14779 |
买入 |
| 09:42:24 |
11.51 |
36 |
14815 |
卖出 |
| 09:42:27 |
11.48 |
5 |
14820 |
卖出 |
| 09:42:33 |
11.49 |
5 |
14825 |
买入 |
| 09:42:36 |
11.49 |
4 |
14829 |
买入 |
| 09:42:39 |
11.51 |
1 |
14830 |
买入 |
| 09:42:45 |
11.49 |
20 |
14850 |
卖出 |
| 09:42:48 |
11.49 |
2 |
14852 |
卖出 |
| 09:42:54 |
11.51 |
1 |
14853 |
买入 |
| 09:42:57 |
11.49 |
10 |
14863 |
卖出 |
| 09:43:00 |
11.51 |
1 |
14864 |
买入 |
| 09:43:06 |
11.5 |
4 |
14868 |
卖出 |
| 09:43:09 |
11.51 |
18 |
14886 |
买入 |
| 09:43:12 |
11.51 |
1 |
14887 |
卖出 |
| 09:43:18 |
11.5 |
1 |
14888 |
卖出 |
| 09:43:21 |
11.5 |
1 |
14889 |
卖出 |
| 09:43:24 |
11.5 |
5 |
14894 |
卖出 |
| 09:43:27 |
11.52 |
45 |
14939 |
买入 |
| 09:43:33 |
11.52 |
2 |
14941 |
买入 |
| 09:43:36 |
11.51 |
6 |
14947 |
卖出 |
| 09:43:39 |
11.51 |
10 |
14957 |
卖出 |
| 09:43:42 |
11.58 |
409 |
15366 |
买入 |
| 09:43:45 |
11.52 |
5 |
15371 |
卖出 |
| 09:43:51 |
11.54 |
20 |
15391 |
买入 |
| 09:43:54 |
11.57 |
20 |
15411 |
买入 |
| 09:43:57 |
11.56 |
21 |
15432 |
卖出 |
| 09:44:03 |
11.59 |
16 |
15448 |
买入 |
| 09:44:06 |
11.56 |
13 |
15461 |
卖出 |
| 09:44:09 |
11.59 |
23 |
15484 |
买入 |
| 09:44:15 |
11.59 |
20 |
15504 |
买入 |
| 09:44:18 |
11.6 |
83 |
15587 |
买入 |
| 09:44:21 |
11.6 |
2 |
15589 |
卖出 |
| 09:44:24 |
11.61 |
1 |
15590 |
买入 |
| 09:44:30 |
11.6 |
6 |
15596 |
卖出 |
| 09:44:36 |
11.61 |
9 |
15605 |
买入 |
| 09:44:39 |
11.61 |
2 |
15607 |
卖出 |
| 09:44:42 |
11.63 |
57 |
15664 |
买入 |
| 09:44:45 |
11.64 |
2 |
15666 |
买入 |
| 09:44:48 |
11.64 |
20 |
15686 |
买入 |
| 09:44:51 |
11.64 |
2 |
15688 |
买入 |
| 09:44:54 |
11.71 |
129 |
15817 |
买入 |
| 09:44:57 |
11.74 |
12 |
15829 |
买入 |
| 09:45:00 |
11.83 |
75 |
15904 |
买入 |
| 09:45:03 |
11.78 |
3 |
15907 |
卖出 |
| 09:45:06 |
11.8 |
4 |
15911 |
卖出 |
| 09:45:09 |
11.73 |
131 |
16042 |
卖出 |
| 09:45:12 |
11.72 |
4 |
16046 |
卖出 |
| 09:45:15 |
11.72 |
76 |
16122 |
卖出 |
| 09:45:18 |
11.72 |
109 |
16231 |
买入 |
| 09:45:21 |
11.71 |
172 |
16403 |
卖出 |
| 09:45:24 |
11.72 |
84 |
16487 |
买入 |
| 09:45:27 |
11.71 |
48 |
16535 |
买入 |
| 09:45:30 |
11.67 |
6 |
16541 |
卖出 |
| 09:45:33 |
11.66 |
18 |
16559 |
卖出 |
| 09:45:45 |
11.67 |
6 |
16565 |
买入 |
| 09:45:51 |
11.66 |
10 |
16575 |
卖出 |
| 09:45:54 |
11.66 |
24 |
16599 |
卖出 |
| 09:46:00 |
11.67 |
40 |
16639 |
买入 |
| 09:46:06 |
11.65 |
36 |
16675 |
卖出 |
| 09:46:09 |
11.64 |
74 |
16749 |
卖出 |
| 09:46:12 |
11.67 |
53 |
16802 |
买入 |