隆利科技[300752]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:30 |
20.25 |
108 |
108 |
集合竞价 |
| 09:15:48 |
20.25 |
109 |
109 |
集合竞价 |
| 09:15:57 |
20.25 |
150 |
150 |
集合竞价 |
| 09:16:06 |
20.25 |
150 |
150 |
集合竞价 |
| 09:16:15 |
20.26 |
150 |
150 |
集合竞价 |
| 09:16:24 |
25.3 |
0 |
0 |
集合竞价 |
| 09:16:51 |
20.26 |
150 |
150 |
集合竞价 |
| 09:17:27 |
20.26 |
150 |
150 |
集合竞价 |
| 09:17:36 |
25.3 |
0 |
0 |
集合竞价 |
| 09:18:03 |
20.26 |
150 |
150 |
集合竞价 |
| 09:18:21 |
25.3 |
0 |
0 |
集合竞价 |
| 09:18:39 |
25.26 |
2 |
2 |
集合竞价 |
| 09:19:15 |
25.3 |
2 |
2 |
集合竞价 |
| 09:20:39 |
25.35 |
2 |
2 |
集合竞价 |
| 09:23:12 |
25.35 |
3 |
3 |
集合竞价 |
| 09:24:06 |
25.35 |
4 |
4 |
集合竞价 |
| 09:24:15 |
25.15 |
35 |
35 |
集合竞价 |
| 09:24:42 |
25.15 |
44 |
44 |
集合竞价 |
| 09:24:51 |
25.15 |
44 |
44 |
集合竞价 |
| 09:25:03 |
25.15 |
57 |
101 |
卖出 |
| 09:30:03 |
25.18 |
145 |
246 |
买入 |
| 09:30:06 |
25.19 |
12 |
258 |
买入 |
| 09:30:09 |
25.18 |
33 |
291 |
卖出 |
| 09:30:15 |
25.18 |
23 |
314 |
卖出 |
| 09:30:18 |
25.18 |
3 |
317 |
买入 |
| 09:30:21 |
25.19 |
29 |
346 |
买入 |
| 09:30:24 |
25.15 |
3 |
349 |
卖出 |
| 09:30:27 |
25.15 |
13 |
362 |
买入 |
| 09:30:30 |
25.3 |
21 |
383 |
买入 |
| 09:30:33 |
25.23 |
9 |
392 |
卖出 |
| 09:30:36 |
25.23 |
6 |
398 |
卖出 |
| 09:30:39 |
25.23 |
39 |
437 |
卖出 |
| 09:30:45 |
25.31 |
3 |
440 |
买入 |
| 09:30:48 |
25.3 |
15 |
455 |
卖出 |
| 09:30:54 |
25.3 |
1 |
456 |
买入 |
| 09:30:57 |
25.3 |
12 |
468 |
买入 |
| 09:31:03 |
25.36 |
35 |
503 |
买入 |
| 09:31:09 |
25.4 |
3 |
506 |
买入 |
| 09:31:15 |
25.38 |
6 |
512 |
卖出 |
| 09:31:21 |
25.43 |
6 |
518 |
买入 |
| 09:31:24 |
25.4 |
10 |
528 |
卖出 |
| 09:31:27 |
25.38 |
12 |
540 |
卖出 |
| 09:31:30 |
25.43 |
40 |
580 |
买入 |
| 09:31:33 |
25.43 |
1 |
581 |
买入 |
| 09:31:36 |
25.44 |
4 |
585 |
买入 |
| 09:31:39 |
25.4 |
7 |
592 |
卖出 |
| 09:31:42 |
25.44 |
2 |
594 |
买入 |
| 09:31:45 |
25.46 |
9 |
603 |
买入 |
| 09:31:48 |
25.44 |
17 |
620 |
卖出 |
| 09:31:51 |
25.44 |
7 |
627 |
买入 |
| 09:31:54 |
25.44 |
5 |
632 |
买入 |
| 09:31:57 |
25.44 |
17 |
649 |
买入 |
| 09:32:00 |
25.44 |
2 |
651 |
买入 |
| 09:32:03 |
25.44 |
7 |
658 |
买入 |
| 09:32:06 |
25.44 |
2 |
660 |
买入 |
| 09:32:09 |
25.44 |
1 |
661 |
买入 |
| 09:32:12 |
25.44 |
29 |
690 |
卖出 |
| 09:32:18 |
25.44 |
75 |
765 |
买入 |
| 09:32:21 |
25.4 |
4 |
769 |
买入 |
| 09:32:24 |
25.35 |
37 |
806 |
卖出 |
| 09:32:27 |
25.35 |
1 |
807 |
买入 |
| 09:32:30 |
25.4 |
2 |
809 |
买入 |
| 09:32:36 |
25.35 |
10 |
819 |
卖出 |
| 09:32:39 |
25.35 |
2 |
821 |
卖出 |
| 09:32:48 |
25.36 |
1 |
822 |
卖出 |
| 09:32:51 |
25.35 |
18 |
840 |
卖出 |
| 09:32:54 |
25.35 |
4 |
844 |
买入 |
| 09:33:03 |
25.31 |
5 |
849 |
卖出 |
| 09:33:06 |
25.32 |
4 |
853 |
卖出 |
| 09:33:09 |
25.35 |
5 |
858 |
买入 |
| 09:33:15 |
25.35 |
4 |
862 |
买入 |
| 09:33:18 |
25.32 |
50 |
912 |
卖出 |
| 09:33:21 |
25.32 |
41 |
953 |
买入 |
| 09:33:24 |
25.31 |
19 |
972 |
卖出 |
| 09:33:27 |
25.32 |
81 |
1053 |
买入 |
| 09:33:30 |
25.32 |
1 |
1054 |
买入 |
| 09:33:36 |
25.3 |
3 |
1057 |
卖出 |
| 09:33:39 |
25.3 |
11 |
1068 |
卖出 |
| 09:33:42 |
25.31 |
1 |
1069 |
买入 |
| 09:33:51 |
25.3 |
5 |
1074 |
卖出 |
| 09:33:54 |
25.3 |
1 |
1075 |
买入 |
| 09:33:57 |
25.3 |
10 |
1085 |
买入 |
| 09:34:00 |
25.3 |
1 |
1086 |
买入 |
| 09:34:03 |
25.3 |
5 |
1091 |
买入 |
| 09:34:06 |
25.3 |
31 |
1122 |
买入 |
| 09:34:09 |
25.3 |
95 |
1217 |
买入 |
| 09:34:12 |
25.3 |
16 |
1233 |
买入 |
| 09:34:15 |
25.29 |
30 |
1263 |
卖出 |
| 09:34:18 |
25.3 |
13 |
1276 |
买入 |
| 09:34:21 |
25.35 |
323 |
1599 |
买入 |
| 09:34:24 |
25.35 |
3 |
1602 |
买入 |
| 09:34:33 |
25.35 |
3 |
1605 |
买入 |
| 09:34:45 |
25.36 |
1 |
1606 |
卖出 |
| 09:34:51 |
25.35 |
32 |
1638 |
卖出 |
| 09:34:57 |
25.35 |
10 |
1648 |
买入 |
| 09:35:00 |
25.35 |
4 |
1652 |
买入 |
| 09:35:03 |
25.35 |
5 |
1657 |
买入 |
| 09:35:06 |
25.35 |
28 |
1685 |
买入 |
| 09:35:09 |
25.35 |
15 |
1700 |
买入 |
| 09:35:12 |
25.35 |
80 |
1780 |
买入 |
| 09:35:15 |
25.35 |
11 |
1791 |
买入 |
| 09:35:18 |
25.35 |
11 |
1802 |
买入 |
| 09:35:27 |
25.33 |
7 |
1809 |
卖出 |
| 09:35:33 |
25.35 |
5 |
1814 |
买入 |
| 09:35:36 |
25.33 |
2 |
1816 |
卖出 |
| 09:35:39 |
25.34 |
2 |
1818 |
买入 |
| 09:35:42 |
25.34 |
3 |
1821 |
买入 |
| 09:35:45 |
25.34 |
2 |
1823 |
买入 |
| 09:35:51 |
25.34 |
10 |
1833 |
买入 |
| 09:35:57 |
25.32 |
55 |
1888 |
卖出 |
| 09:36:03 |
25.32 |
3 |
1891 |
买入 |
| 09:36:06 |
25.32 |
12 |
1903 |
买入 |
| 09:36:12 |
25.32 |
3 |
1906 |
买入 |
| 09:36:18 |
25.32 |
5 |
1911 |
买入 |
| 09:36:24 |
25.31 |
25 |
1936 |
卖出 |
| 09:36:33 |
25.31 |
10 |
1946 |
卖出 |
| 09:36:39 |
25.31 |
11 |
1957 |
卖出 |
| 09:36:45 |
25.31 |
18 |
1975 |
买入 |
| 09:36:54 |
25.31 |
3 |
1978 |
卖出 |
| 09:37:06 |
25.31 |
2 |
1980 |
卖出 |
| 09:37:21 |
25.3 |
1 |
1981 |
卖出 |
| 09:37:27 |
25.28 |
64 |
2045 |
卖出 |
| 09:37:42 |
25.26 |
1 |
2046 |
买入 |
| 09:37:51 |
25.2 |
11 |
2057 |
卖出 |
| 09:37:54 |
25.21 |
6 |
2063 |
买入 |
| 09:38:03 |
25.2 |
1 |
2064 |
卖出 |
| 09:38:09 |
25.2 |
4 |
2068 |
卖出 |
| 09:38:15 |
25.2 |
10 |
2078 |
买入 |
| 09:38:21 |
25.2 |
2 |
2080 |
买入 |
| 09:38:30 |
25.2 |
1 |
2081 |
买入 |
| 09:38:36 |
25.16 |
11 |
2092 |
卖出 |
| 09:38:42 |
25.19 |
1 |
2093 |
买入 |
| 09:38:51 |
25.19 |
6 |
2099 |
买入 |
| 09:38:57 |
25.16 |
10 |
2109 |
卖出 |
| 09:39:00 |
25.16 |
3 |
2112 |
卖出 |
| 09:39:03 |
25.16 |
1 |
2113 |
买入 |
| 09:39:09 |
25.1 |
11 |
2124 |
卖出 |
| 09:39:15 |
25.16 |
7 |
2131 |
买入 |
| 09:39:21 |
25.16 |
5 |
2136 |
买入 |
| 09:39:24 |
25.1 |
2 |
2138 |
卖出 |
| 09:39:30 |
25.15 |
9 |
2147 |
买入 |
| 09:39:36 |
25.15 |
4 |
2151 |
买入 |
| 09:39:39 |
25.1 |
7 |
2158 |
卖出 |
| 09:39:45 |
25.15 |
11 |
2169 |
买入 |
| 09:39:48 |
25.1 |
1 |
2170 |
卖出 |
| 09:39:51 |
25.14 |
2 |
2172 |
买入 |
| 09:40:00 |
25.14 |
1 |
2173 |
买入 |
| 09:40:03 |
25.1 |
32 |
2205 |
卖出 |
| 09:40:06 |
25.12 |
2 |
2207 |
买入 |
| 09:40:09 |
25.07 |
19 |
2226 |
卖出 |
| 09:40:12 |
25.08 |
2 |
2228 |
买入 |
| 09:40:15 |
25.07 |
3 |
2231 |
卖出 |
| 09:40:24 |
25.04 |
21 |
2252 |
卖出 |
| 09:40:33 |
25.01 |
13 |
2265 |
卖出 |
| 09:40:36 |
25.03 |
34 |
2299 |
买入 |
| 09:40:42 |
25.01 |
42 |
2341 |
卖出 |
| 09:40:48 |
25.03 |
6 |
2347 |
买入 |
| 09:40:51 |
25.01 |
94 |
2441 |
卖出 |
| 09:40:54 |
25.01 |
6 |
2447 |
买入 |
| 09:41:00 |
25.01 |
2 |
2449 |
买入 |
| 09:41:03 |
25.01 |
5 |
2454 |
买入 |
| 09:41:06 |
25.01 |
1 |
2455 |
卖出 |
| 09:41:09 |
25 |
91 |
2546 |
卖出 |
| 09:41:12 |
25 |
30 |
2576 |
买入 |
| 09:41:15 |
25 |
171 |
2747 |
买入 |
| 09:41:21 |
25 |
23 |
2770 |
买入 |
| 09:41:24 |
24.99 |
1 |
2771 |
卖出 |
| 09:41:27 |
24.96 |
18 |
2789 |
卖出 |
| 09:41:33 |
25 |
5 |
2794 |
买入 |
| 09:41:36 |
24.96 |
2 |
2796 |
卖出 |
| 09:41:45 |
24.96 |
1 |
2797 |
买入 |
| 09:41:51 |
24.95 |
1 |
2798 |
卖出 |
| 09:41:57 |
24.91 |
9 |
2807 |
卖出 |
| 09:42:03 |
24.95 |
1 |
2808 |
买入 |
| 09:42:06 |
24.92 |
1 |
2809 |
卖出 |
| 09:42:09 |
24.9 |
3 |
2812 |
卖出 |
| 09:42:12 |
24.94 |
6 |
2818 |
买入 |
| 09:42:18 |
24.94 |
1 |
2819 |
买入 |
| 09:42:27 |
24.94 |
12 |
2831 |
买入 |
| 09:42:30 |
24.94 |
10 |
2841 |
买入 |
| 09:42:33 |
24.92 |
2 |
2843 |
卖出 |
| 09:42:36 |
24.94 |
22 |
2865 |
买入 |
| 09:42:42 |
24.95 |
3 |
2868 |
买入 |
| 09:42:45 |
24.95 |
28 |
2896 |
买入 |
| 09:42:51 |
24.94 |
75 |
2971 |
卖出 |
| 09:42:57 |
24.96 |
56 |
3027 |
买入 |
| 09:43:03 |
24.95 |
21 |
3048 |
卖出 |
| 09:43:06 |
24.95 |
1 |
3049 |
买入 |
| 09:43:09 |
24.96 |
21 |
3070 |
买入 |
| 09:43:12 |
24.94 |
10 |
3080 |
买入 |
| 09:43:15 |
24.94 |
2 |
3082 |
买入 |
| 09:43:21 |
24.91 |
6 |
3088 |
卖出 |
| 09:43:24 |
24.94 |
6 |
3094 |
买入 |
| 09:43:27 |
24.91 |
2 |
3096 |
卖出 |
| 09:43:30 |
24.91 |
7 |
3103 |
卖出 |
| 09:43:36 |
24.9 |
24 |
3127 |
卖出 |
| 09:43:39 |
24.89 |
11 |
3138 |
卖出 |
| 09:43:42 |
24.9 |
36 |
3174 |
买入 |
| 09:43:45 |
24.9 |
14 |
3188 |
卖出 |
| 09:43:48 |
24.89 |
8 |
3196 |
卖出 |
| 09:43:54 |
24.86 |
25 |
3221 |
卖出 |
| 09:44:00 |
24.86 |
10 |
3231 |
卖出 |
| 09:44:06 |
24.84 |
2 |
3233 |
买入 |
| 09:44:09 |
24.85 |
5 |
3238 |
买入 |
| 09:44:15 |
24.82 |
12 |
3250 |
卖出 |
| 09:44:24 |
24.82 |
3 |
3253 |
买入 |
| 09:44:27 |
24.82 |
229 |
3482 |
买入 |
| 09:44:30 |
24.82 |
28 |
3510 |
卖出 |
| 09:44:33 |
24.82 |
32 |
3542 |
卖出 |
| 09:44:39 |
24.82 |
31 |
3573 |
卖出 |
| 09:44:42 |
24.86 |
1 |
3574 |
买入 |
| 09:44:51 |
24.85 |
1 |
3575 |
买入 |
| 09:44:57 |
24.82 |
1 |
3576 |
卖出 |
| 09:45:03 |
24.85 |
1 |
3577 |
买入 |
| 09:45:06 |
24.8 |
12 |
3589 |
卖出 |
| 09:45:09 |
24.82 |
1 |
3590 |
买入 |
| 09:45:12 |
24.85 |
3 |
3593 |
买入 |
| 09:45:24 |
24.85 |
15 |
3608 |
买入 |
| 09:45:27 |
24.85 |
10 |
3618 |
买入 |
| 09:45:30 |
24.82 |
7 |
3625 |
卖出 |
| 09:45:39 |
24.85 |
30 |
3655 |
买入 |
| 09:45:48 |
24.85 |
4 |
3659 |
买入 |
| 09:45:54 |
24.85 |
4 |
3663 |
买入 |
| 09:45:57 |
24.85 |
4 |
3667 |
买入 |
| 09:46:00 |
24.85 |
5 |
3672 |
买入 |
| 09:46:03 |
24.85 |
19 |
3691 |
买入 |
| 09:46:06 |
24.84 |
3 |
3694 |
卖出 |
| 09:46:09 |
24.85 |
1 |
3695 |
买入 |
| 09:46:15 |
24.84 |
2 |
3697 |
卖出 |
| 09:46:18 |
24.84 |
2 |
3699 |
买入 |
| 09:46:24 |
24.84 |
13 |
3712 |
买入 |
| 09:46:27 |
24.83 |
5 |
3717 |
卖出 |
| 09:46:30 |
24.84 |
63 |
3780 |
买入 |
| 09:46:39 |
24.82 |
1 |
3781 |
卖出 |
| 09:46:45 |
24.84 |
1 |
3782 |
卖出 |
| 09:46:54 |
24.85 |
10 |
3792 |
买入 |
| 09:46:57 |
24.84 |
17 |
3809 |
买入 |
| 09:47:00 |
24.85 |
2 |
3811 |
买入 |
| 09:47:03 |
24.93 |
7 |
3818 |
买入 |
| 09:47:09 |
24.84 |
13 |
3831 |
卖出 |
| 09:47:18 |
24.93 |
5 |
3836 |
买入 |
| 09:47:21 |
24.85 |
5 |
3841 |
卖出 |
| 09:47:24 |
24.93 |
3 |
3844 |
买入 |
| 09:47:30 |
24.84 |
10 |
3854 |
卖出 |
| 09:47:33 |
24.94 |
8 |
3862 |
买入 |
| 09:47:36 |
24.93 |
18 |
3880 |
卖出 |
| 09:47:39 |
24.93 |
14 |
3894 |
卖出 |
| 09:47:42 |
24.85 |
33 |
3927 |
卖出 |
| 09:48:06 |
24.87 |
1 |
3928 |
卖出 |
| 09:48:36 |
24.93 |
5 |
3933 |
买入 |
| 09:48:39 |
24.87 |
108 |
4041 |
卖出 |
| 09:48:42 |
24.87 |
30 |
4071 |
买入 |
| 09:48:45 |
24.87 |
4 |
4075 |
买入 |
| 09:48:48 |
24.87 |
59 |
4134 |
买入 |
| 09:48:51 |
24.87 |
2 |
4136 |
买入 |
| 09:48:54 |
24.87 |
5 |
4141 |
买入 |
| 09:48:57 |
24.87 |
3 |
4144 |
买入 |
| 09:49:00 |
24.87 |
1 |
4145 |
买入 |
| 09:49:03 |
24.87 |
9 |
4154 |
买入 |
| 09:49:15 |
24.88 |
2 |
4156 |
买入 |
| 09:49:18 |
24.88 |
2 |
4158 |
买入 |
| 09:49:42 |
24.94 |
6 |
4164 |
买入 |
| 09:49:45 |
24.88 |
17 |
4181 |
卖出 |
| 09:49:54 |
24.88 |
6 |
4187 |
卖出 |
| 09:50:00 |
24.89 |
1 |
4188 |
卖出 |
| 09:50:09 |
24.89 |
11 |
4199 |
卖出 |
| 09:50:18 |
24.89 |
9 |
4208 |
卖出 |
| 09:50:21 |
24.89 |
2 |
4210 |
买入 |
| 09:50:45 |
24.94 |
5 |
4215 |
买入 |
| 09:50:48 |
24.91 |
10 |
4225 |
卖出 |
| 09:51:06 |
24.9 |
3 |
4228 |
卖出 |
| 09:51:27 |
24.9 |
33 |
4261 |
卖出 |
| 09:51:33 |
24.9 |
8 |
4269 |
买入 |
| 09:51:36 |
24.9 |
4 |
4273 |
买入 |
| 09:51:42 |
24.9 |
1 |
4274 |
买入 |
| 09:51:45 |
24.91 |
29 |
4303 |
买入 |
| 09:51:57 |
24.94 |
2 |
4305 |
买入 |
| 09:52:03 |
24.94 |
10 |
4315 |
买入 |
| 09:52:06 |
24.94 |
6 |
4321 |
买入 |
| 09:52:12 |
24.95 |
6 |
4327 |
买入 |
| 09:52:27 |
24.94 |
3 |
4330 |
卖出 |
| 09:52:42 |
24.95 |
4 |
4334 |
买入 |
| 09:52:45 |
24.96 |
3 |
4337 |
买入 |
| 09:53:00 |
24.96 |
1 |
4338 |
买入 |
| 09:53:09 |
24.96 |
1 |
4339 |
买入 |
| 09:53:18 |
24.95 |
1 |
4340 |
卖出 |
| 09:53:24 |
24.94 |
21 |
4361 |
卖出 |
| 09:53:27 |
24.91 |
2 |
4363 |
卖出 |
| 09:53:51 |
24.94 |
4 |
4367 |
买入 |
| 09:54:21 |
24.92 |
1 |
4368 |
卖出 |
| 09:54:30 |
24.94 |
1 |
4369 |
买入 |
| 09:54:36 |
24.92 |
41 |
4410 |
卖出 |
| 09:54:39 |
24.92 |
1 |
4411 |
买入 |
| 09:54:42 |
24.92 |
2 |
4413 |
买入 |
| 09:54:51 |
24.92 |
6 |
4419 |
买入 |
| 09:54:54 |
24.92 |
1 |
4420 |
买入 |
| 09:55:03 |
24.92 |
16 |
4436 |
买入 |
| 09:55:09 |
24.92 |
1 |
4437 |
卖出 |
| 09:55:18 |
24.94 |
2 |
4439 |
买入 |
| 09:55:21 |
24.92 |
21 |
4460 |
卖出 |