乐心医疗[300562]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.44 |
88 |
88 |
集合竞价 |
| 09:15:12 |
9.97 |
182 |
182 |
集合竞价 |
| 09:15:30 |
10.2 |
331 |
331 |
集合竞价 |
| 09:16:42 |
10.2 |
331 |
331 |
集合竞价 |
| 09:17:18 |
10.2 |
331 |
331 |
集合竞价 |
| 09:17:27 |
10.01 |
255 |
255 |
集合竞价 |
| 09:17:45 |
9.81 |
9 |
9 |
集合竞价 |
| 09:18:21 |
9.75 |
45 |
45 |
集合竞价 |
| 09:18:48 |
9.7 |
127 |
127 |
集合竞价 |
| 09:19:06 |
9.7 |
127 |
127 |
集合竞价 |
| 09:19:15 |
9.71 |
55 |
55 |
集合竞价 |
| 09:20:39 |
9.71 |
55 |
55 |
集合竞价 |
| 09:21:15 |
9.71 |
55 |
55 |
集合竞价 |
| 09:21:51 |
9.71 |
55 |
55 |
集合竞价 |
| 09:22:45 |
9.71 |
75 |
75 |
集合竞价 |
| 09:22:54 |
9.71 |
75 |
75 |
集合竞价 |
| 09:23:12 |
9.71 |
75 |
75 |
集合竞价 |
| 09:23:30 |
9.71 |
75 |
75 |
集合竞价 |
| 09:23:39 |
9.72 |
75 |
75 |
集合竞价 |
| 09:23:48 |
9.75 |
75 |
75 |
集合竞价 |
| 09:23:57 |
9.75 |
76 |
76 |
集合竞价 |
| 09:24:06 |
9.75 |
76 |
76 |
集合竞价 |
| 09:24:51 |
9.75 |
98 |
98 |
集合竞价 |
| 09:25:00 |
9.81 |
98 |
98 |
集合竞价 |
| 09:25:03 |
9.83 |
103 |
201 |
买入 |
| 09:30:03 |
9.85 |
150 |
351 |
买入 |
| 09:30:06 |
9.84 |
187 |
538 |
卖出 |
| 09:30:09 |
9.82 |
260 |
798 |
卖出 |
| 09:30:12 |
9.82 |
17 |
815 |
卖出 |
| 09:30:15 |
9.8 |
86 |
901 |
卖出 |
| 09:30:18 |
9.82 |
13 |
914 |
买入 |
| 09:30:21 |
9.79 |
10 |
924 |
卖出 |
| 09:30:24 |
9.78 |
10 |
934 |
卖出 |
| 09:30:27 |
9.79 |
7 |
941 |
买入 |
| 09:30:30 |
9.81 |
21 |
962 |
买入 |
| 09:30:33 |
9.8 |
30 |
992 |
卖出 |
| 09:30:36 |
9.82 |
1 |
993 |
买入 |
| 09:30:39 |
9.81 |
6 |
999 |
卖出 |
| 09:30:42 |
9.82 |
9 |
1008 |
买入 |
| 09:30:45 |
9.82 |
2 |
1010 |
买入 |
| 09:30:48 |
9.8 |
3 |
1013 |
卖出 |
| 09:30:54 |
9.81 |
15 |
1028 |
卖出 |
| 09:30:57 |
9.81 |
19 |
1047 |
卖出 |
| 09:31:00 |
9.81 |
5 |
1052 |
买入 |
| 09:31:03 |
9.81 |
95 |
1147 |
买入 |
| 09:31:06 |
9.81 |
24 |
1171 |
买入 |
| 09:31:09 |
9.81 |
45 |
1216 |
买入 |
| 09:31:12 |
9.81 |
22 |
1238 |
买入 |
| 09:31:18 |
9.79 |
17 |
1255 |
卖出 |
| 09:31:21 |
9.81 |
13 |
1268 |
买入 |
| 09:31:30 |
9.79 |
29 |
1297 |
卖出 |
| 09:31:33 |
9.79 |
13 |
1310 |
买入 |
| 09:31:36 |
9.78 |
2 |
1312 |
卖出 |
| 09:31:39 |
9.78 |
4 |
1316 |
卖出 |
| 09:31:45 |
9.79 |
29 |
1345 |
买入 |
| 09:31:48 |
9.78 |
10 |
1355 |
卖出 |
| 09:31:51 |
9.77 |
2 |
1357 |
卖出 |
| 09:31:54 |
9.76 |
63 |
1420 |
卖出 |
| 09:31:57 |
9.79 |
16 |
1436 |
买入 |
| 09:32:03 |
9.78 |
2 |
1438 |
卖出 |
| 09:32:09 |
9.79 |
17 |
1455 |
买入 |
| 09:32:18 |
9.78 |
6 |
1461 |
卖出 |
| 09:32:21 |
9.78 |
41 |
1502 |
买入 |
| 09:32:24 |
9.78 |
32 |
1534 |
买入 |
| 09:32:30 |
9.78 |
2 |
1536 |
买入 |
| 09:32:42 |
9.78 |
12 |
1548 |
买入 |
| 09:32:45 |
9.78 |
7 |
1555 |
卖出 |
| 09:32:48 |
9.78 |
1 |
1556 |
卖出 |
| 09:32:51 |
9.78 |
12 |
1568 |
买入 |
| 09:32:57 |
9.77 |
2 |
1570 |
卖出 |
| 09:33:00 |
9.76 |
16 |
1586 |
卖出 |
| 09:33:03 |
9.78 |
13 |
1599 |
买入 |
| 09:33:06 |
9.79 |
2 |
1601 |
买入 |
| 09:33:09 |
9.78 |
48 |
1649 |
卖出 |
| 09:33:12 |
9.78 |
5 |
1654 |
买入 |
| 09:33:15 |
9.78 |
7 |
1661 |
买入 |
| 09:33:21 |
9.78 |
1 |
1662 |
买入 |
| 09:33:24 |
9.77 |
1 |
1663 |
卖出 |
| 09:33:27 |
9.78 |
20 |
1683 |
买入 |
| 09:33:30 |
9.76 |
20 |
1703 |
卖出 |
| 09:33:33 |
9.78 |
6 |
1709 |
买入 |
| 09:33:36 |
9.78 |
53 |
1762 |
买入 |
| 09:33:39 |
9.78 |
6 |
1768 |
买入 |
| 09:33:45 |
9.77 |
23 |
1791 |
卖出 |
| 09:33:48 |
9.78 |
3 |
1794 |
买入 |
| 09:34:00 |
9.78 |
1 |
1795 |
卖出 |
| 09:34:03 |
9.79 |
4 |
1799 |
买入 |
| 09:34:06 |
9.79 |
8 |
1807 |
买入 |
| 09:34:09 |
9.78 |
9 |
1816 |
卖出 |
| 09:34:12 |
9.79 |
2 |
1818 |
买入 |
| 09:34:18 |
9.79 |
2 |
1820 |
买入 |
| 09:34:21 |
9.79 |
46 |
1866 |
买入 |
| 09:34:27 |
9.79 |
4 |
1870 |
卖出 |
| 09:34:30 |
9.78 |
10 |
1880 |
卖出 |
| 09:34:36 |
9.8 |
2 |
1882 |
买入 |
| 09:34:39 |
9.8 |
1 |
1883 |
卖出 |
| 09:34:45 |
9.8 |
9 |
1892 |
买入 |
| 09:34:48 |
9.79 |
1 |
1893 |
卖出 |
| 09:34:54 |
9.78 |
14 |
1907 |
卖出 |
| 09:35:03 |
9.78 |
8 |
1915 |
卖出 |
| 09:35:06 |
9.8 |
1 |
1916 |
买入 |
| 09:35:12 |
9.79 |
4 |
1920 |
卖出 |
| 09:35:15 |
9.78 |
14 |
1934 |
卖出 |
| 09:35:18 |
9.79 |
9 |
1943 |
买入 |
| 09:35:21 |
9.78 |
16 |
1959 |
卖出 |
| 09:35:24 |
9.78 |
1 |
1960 |
卖出 |
| 09:35:27 |
9.78 |
8 |
1968 |
卖出 |
| 09:35:30 |
9.77 |
55 |
2023 |
卖出 |
| 09:35:33 |
9.77 |
21 |
2044 |
买入 |
| 09:35:36 |
9.77 |
69 |
2113 |
买入 |
| 09:35:39 |
9.77 |
34 |
2147 |
买入 |
| 09:35:42 |
9.77 |
2 |
2149 |
买入 |
| 09:35:45 |
9.77 |
28 |
2177 |
买入 |
| 09:35:48 |
9.79 |
3 |
2180 |
买入 |
| 09:35:51 |
9.77 |
1 |
2181 |
卖出 |
| 09:35:54 |
9.78 |
1 |
2182 |
卖出 |
| 09:35:57 |
9.79 |
1 |
2183 |
买入 |
| 09:36:00 |
9.77 |
102 |
2285 |
卖出 |
| 09:36:09 |
9.8 |
1 |
2286 |
买入 |
| 09:36:18 |
9.79 |
2 |
2288 |
卖出 |
| 09:36:27 |
9.81 |
5 |
2293 |
买入 |
| 09:36:30 |
9.81 |
3 |
2296 |
买入 |
| 09:36:36 |
9.81 |
43 |
2339 |
买入 |
| 09:36:39 |
9.8 |
3 |
2342 |
卖出 |
| 09:36:45 |
9.8 |
20 |
2362 |
卖出 |
| 09:36:48 |
9.8 |
2 |
2364 |
卖出 |
| 09:36:51 |
9.81 |
31 |
2395 |
买入 |
| 09:37:03 |
9.82 |
12 |
2407 |
买入 |
| 09:37:06 |
9.82 |
23 |
2430 |
买入 |
| 09:37:09 |
9.82 |
5 |
2435 |
买入 |
| 09:37:18 |
9.82 |
43 |
2478 |
买入 |
| 09:37:24 |
9.82 |
2 |
2480 |
卖出 |
| 09:37:30 |
9.83 |
21 |
2501 |
买入 |
| 09:37:39 |
9.83 |
4 |
2505 |
买入 |
| 09:37:48 |
9.82 |
3 |
2508 |
卖出 |
| 09:37:54 |
9.82 |
9 |
2517 |
卖出 |
| 09:37:57 |
9.83 |
4 |
2521 |
买入 |
| 09:38:00 |
9.83 |
1 |
2522 |
买入 |
| 09:38:03 |
9.82 |
26 |
2548 |
卖出 |
| 09:38:09 |
9.82 |
6 |
2554 |
卖出 |
| 09:38:12 |
9.82 |
10 |
2564 |
卖出 |
| 09:38:15 |
9.82 |
10 |
2574 |
卖出 |
| 09:38:18 |
9.82 |
34 |
2608 |
卖出 |
| 09:38:24 |
9.81 |
94 |
2702 |
卖出 |
| 09:38:27 |
9.81 |
1 |
2703 |
卖出 |
| 09:38:30 |
9.82 |
30 |
2733 |
买入 |
| 09:38:36 |
9.81 |
12 |
2745 |
买入 |
| 09:38:39 |
9.8 |
1 |
2746 |
卖出 |
| 09:38:42 |
9.81 |
3 |
2749 |
买入 |
| 09:38:51 |
9.81 |
5 |
2754 |
买入 |
| 09:38:54 |
9.82 |
151 |
2905 |
买入 |
| 09:39:00 |
9.82 |
5 |
2910 |
买入 |
| 09:39:03 |
9.82 |
18 |
2928 |
买入 |
| 09:39:06 |
9.81 |
5 |
2933 |
卖出 |
| 09:39:09 |
9.8 |
28 |
2961 |
卖出 |
| 09:39:12 |
9.82 |
20 |
2981 |
买入 |
| 09:39:15 |
9.8 |
19 |
3000 |
卖出 |
| 09:39:18 |
9.81 |
1 |
3001 |
买入 |
| 09:39:30 |
9.82 |
13 |
3014 |
买入 |
| 09:39:39 |
9.82 |
10 |
3024 |
买入 |
| 09:39:42 |
9.82 |
11 |
3035 |
买入 |
| 09:39:45 |
9.81 |
50 |
3085 |
卖出 |
| 09:39:51 |
9.8 |
1 |
3086 |
卖出 |
| 09:40:03 |
9.8 |
8 |
3094 |
卖出 |
| 09:40:09 |
9.8 |
19 |
3113 |
卖出 |
| 09:40:15 |
9.8 |
21 |
3134 |
卖出 |
| 09:40:30 |
9.8 |
158 |
3292 |
买入 |
| 09:40:33 |
9.8 |
28 |
3320 |
卖出 |
| 09:40:42 |
9.8 |
18 |
3338 |
卖出 |
| 09:40:45 |
9.8 |
1 |
3339 |
卖出 |
| 09:40:51 |
9.8 |
7 |
3346 |
买入 |
| 09:41:00 |
9.79 |
28 |
3374 |
卖出 |
| 09:41:06 |
9.78 |
4 |
3378 |
卖出 |
| 09:41:09 |
9.78 |
2 |
3380 |
卖出 |
| 09:41:12 |
9.78 |
25 |
3405 |
卖出 |
| 09:41:27 |
9.77 |
71 |
3476 |
卖出 |
| 09:41:30 |
9.78 |
28 |
3504 |
买入 |
| 09:41:33 |
9.76 |
123 |
3627 |
卖出 |
| 09:41:36 |
9.77 |
143 |
3770 |
买入 |
| 09:41:39 |
9.77 |
9 |
3779 |
买入 |
| 09:41:42 |
9.77 |
4 |
3783 |
买入 |
| 09:41:51 |
9.77 |
3 |
3786 |
买入 |
| 09:42:03 |
9.76 |
13 |
3799 |
卖出 |
| 09:42:06 |
9.75 |
1 |
3800 |
卖出 |
| 09:42:09 |
9.76 |
2 |
3802 |
买入 |
| 09:42:12 |
9.76 |
1 |
3803 |
买入 |
| 09:42:15 |
9.75 |
22 |
3825 |
卖出 |
| 09:42:18 |
9.74 |
205 |
4030 |
卖出 |
| 09:42:21 |
9.74 |
13 |
4043 |
卖出 |
| 09:42:24 |
9.74 |
2 |
4045 |
卖出 |
| 09:42:27 |
9.75 |
5 |
4050 |
买入 |
| 09:42:30 |
9.74 |
1 |
4051 |
卖出 |
| 09:42:33 |
9.75 |
34 |
4085 |
买入 |
| 09:42:36 |
9.74 |
3 |
4088 |
卖出 |
| 09:42:39 |
9.74 |
6 |
4094 |
卖出 |
| 09:42:42 |
9.74 |
9 |
4103 |
买入 |
| 09:42:45 |
9.75 |
4 |
4107 |
买入 |
| 09:42:51 |
9.75 |
34 |
4141 |
买入 |
| 09:43:00 |
9.76 |
1 |
4142 |
买入 |
| 09:43:06 |
9.75 |
41 |
4183 |
卖出 |
| 09:43:09 |
9.75 |
1 |
4184 |
买入 |
| 09:43:12 |
9.75 |
10 |
4194 |
买入 |
| 09:43:15 |
9.75 |
1 |
4195 |
买入 |
| 09:43:21 |
9.75 |
91 |
4286 |
买入 |
| 09:43:24 |
9.75 |
1 |
4287 |
买入 |
| 09:43:27 |
9.75 |
30 |
4317 |
买入 |
| 09:43:33 |
9.75 |
20 |
4337 |
买入 |
| 09:43:36 |
9.75 |
2 |
4339 |
买入 |
| 09:43:42 |
9.75 |
2 |
4341 |
买入 |
| 09:43:45 |
9.75 |
1 |
4342 |
买入 |
| 09:43:51 |
9.75 |
5 |
4347 |
买入 |
| 09:43:57 |
9.75 |
6 |
4353 |
卖出 |
| 09:44:00 |
9.75 |
2 |
4355 |
卖出 |
| 09:44:09 |
9.75 |
6 |
4361 |
卖出 |
| 09:44:12 |
9.76 |
53 |
4414 |
买入 |
| 09:44:15 |
9.76 |
6 |
4420 |
买入 |
| 09:44:21 |
9.76 |
9 |
4429 |
买入 |
| 09:44:24 |
9.76 |
72 |
4501 |
买入 |
| 09:44:27 |
9.76 |
9 |
4510 |
买入 |
| 09:44:30 |
9.76 |
14 |
4524 |
买入 |
| 09:44:33 |
9.76 |
31 |
4555 |
买入 |
| 09:44:42 |
9.75 |
1 |
4556 |
卖出 |
| 09:44:57 |
9.76 |
51 |
4607 |
买入 |
| 09:45:00 |
9.76 |
4 |
4611 |
买入 |
| 09:45:03 |
9.76 |
12 |
4623 |
买入 |
| 09:45:09 |
9.76 |
3 |
4626 |
买入 |
| 09:45:15 |
9.76 |
52 |
4678 |
买入 |
| 09:45:21 |
9.76 |
1 |
4679 |
卖出 |
| 09:45:30 |
9.76 |
1 |
4680 |
买入 |
| 09:45:33 |
9.76 |
8 |
4688 |
买入 |
| 09:45:48 |
9.76 |
1 |
4689 |
买入 |
| 09:46:00 |
9.76 |
1 |
4690 |
买入 |
| 09:46:06 |
9.76 |
1 |
4691 |
买入 |
| 09:46:21 |
9.76 |
5 |
4696 |
买入 |
| 09:46:27 |
9.76 |
3 |
4699 |
卖出 |
| 09:46:33 |
9.76 |
11 |
4710 |
卖出 |
| 09:46:36 |
9.76 |
1 |
4711 |
卖出 |
| 09:46:42 |
9.76 |
2 |
4713 |
卖出 |
| 09:46:48 |
9.76 |
38 |
4751 |
卖出 |
| 09:46:51 |
9.76 |
30 |
4781 |
卖出 |
| 09:47:06 |
9.75 |
2 |
4783 |
卖出 |
| 09:47:12 |
9.76 |
16 |
4799 |
买入 |
| 09:47:15 |
9.75 |
50 |
4849 |
卖出 |
| 09:47:18 |
9.76 |
15 |
4864 |
买入 |
| 09:47:21 |
9.76 |
9 |
4873 |
卖出 |
| 09:47:24 |
9.75 |
60 |
4933 |
卖出 |
| 09:47:45 |
9.75 |
59 |
4992 |
卖出 |
| 09:47:51 |
9.77 |
17 |
5009 |
买入 |
| 09:47:54 |
9.77 |
1 |
5010 |
卖出 |
| 09:47:57 |
9.77 |
15 |
5025 |
卖出 |
| 09:48:00 |
9.77 |
5 |
5030 |
卖出 |
| 09:48:03 |
9.77 |
4 |
5034 |
卖出 |
| 09:48:09 |
9.77 |
9 |
5043 |
卖出 |
| 09:48:15 |
9.75 |
1 |
5044 |
卖出 |
| 09:48:21 |
9.76 |
1 |
5045 |
买入 |
| 09:48:24 |
9.76 |
1 |
5046 |
买入 |
| 09:48:27 |
9.76 |
5 |
5051 |
买入 |
| 09:48:30 |
9.76 |
1 |
5052 |
卖出 |
| 09:48:45 |
9.75 |
5 |
5057 |
卖出 |
| 09:48:51 |
9.75 |
2 |
5059 |
卖出 |
| 09:49:03 |
9.75 |
1 |
5060 |
卖出 |
| 09:49:15 |
9.75 |
4 |
5064 |
卖出 |
| 09:49:18 |
9.76 |
3 |
5067 |
买入 |
| 09:49:21 |
9.75 |
10 |
5077 |
卖出 |
| 09:49:42 |
9.76 |
1 |
5078 |
买入 |
| 09:49:51 |
9.75 |
24 |
5102 |
卖出 |
| 09:49:54 |
9.75 |
19 |
5121 |
卖出 |
| 09:49:57 |
9.75 |
105 |
5226 |
卖出 |
| 09:50:00 |
9.75 |
28 |
5254 |
卖出 |
| 09:50:03 |
9.74 |
2 |
5256 |
卖出 |
| 09:50:09 |
9.74 |
51 |
5307 |
卖出 |
| 09:50:12 |
9.73 |
50 |
5357 |
卖出 |
| 09:50:15 |
9.73 |
5 |
5362 |
卖出 |
| 09:50:18 |
9.73 |
1 |
5363 |
卖出 |
| 09:50:21 |
9.73 |
1 |
5364 |
卖出 |
| 09:50:24 |
9.74 |
12 |
5376 |
买入 |
| 09:50:27 |
9.73 |
15 |
5391 |
卖出 |
| 09:50:30 |
9.73 |
37 |
5428 |
卖出 |
| 09:50:33 |
9.73 |
19 |
5447 |
卖出 |
| 09:50:39 |
9.73 |
95 |
5542 |
卖出 |
| 09:50:42 |
9.73 |
37 |
5579 |
买入 |
| 09:50:45 |
9.73 |
1 |
5580 |
卖出 |
| 09:50:48 |
9.73 |
1 |
5581 |
卖出 |
| 09:50:51 |
9.73 |
4 |
5585 |
卖出 |
| 09:51:03 |
9.73 |
2 |
5587 |
买入 |
| 09:51:09 |
9.73 |
39 |
5626 |
买入 |
| 09:51:12 |
9.73 |
14 |
5640 |
买入 |
| 09:51:15 |
9.72 |
29 |
5669 |
卖出 |
| 09:51:18 |
9.73 |
37 |
5706 |
买入 |
| 09:51:24 |
9.72 |
5 |
5711 |
卖出 |
| 09:51:30 |
9.72 |
1 |
5712 |
卖出 |
| 09:51:39 |
9.73 |
3 |
5715 |
买入 |
| 09:51:48 |
9.73 |
1 |
5716 |
买入 |
| 09:51:51 |
9.72 |
20 |
5736 |
卖出 |
| 09:51:57 |
9.73 |
99 |
5835 |
买入 |
| 09:52:00 |
9.74 |
21 |
5856 |
买入 |
| 09:52:06 |
9.73 |
22 |
5878 |
卖出 |
| 09:52:09 |
9.74 |
2 |
5880 |
买入 |
| 09:52:12 |
9.74 |
2 |
5882 |
买入 |
| 09:52:18 |
9.74 |
1 |
5883 |
买入 |