力合科技[300800]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.88 |
10 |
10 |
集合竞价 |
| 09:15:12 |
16.88 |
12 |
12 |
集合竞价 |
| 09:20:30 |
16.88 |
17 |
17 |
集合竞价 |
| 09:21:33 |
16.88 |
17 |
17 |
集合竞价 |
| 09:23:48 |
16.88 |
17 |
17 |
集合竞价 |
| 09:24:06 |
16.88 |
17 |
17 |
集合竞价 |
| 09:24:51 |
16.88 |
17 |
17 |
集合竞价 |
| 09:25:00 |
16.81 |
18 |
18 |
集合竞价 |
| 09:25:03 |
16.86 |
23 |
41 |
买入 |
| 09:30:03 |
16.75 |
67 |
108 |
卖出 |
| 09:30:06 |
16.75 |
12 |
120 |
卖出 |
| 09:30:09 |
16.75 |
62 |
182 |
买入 |
| 09:30:12 |
16.76 |
8 |
190 |
卖出 |
| 09:30:18 |
16.77 |
3 |
193 |
买入 |
| 09:30:24 |
16.77 |
1 |
194 |
买入 |
| 09:30:27 |
16.79 |
1 |
195 |
买入 |
| 09:30:33 |
16.79 |
1 |
196 |
卖出 |
| 09:30:42 |
16.83 |
3 |
199 |
买入 |
| 09:30:45 |
16.85 |
17 |
216 |
买入 |
| 09:30:57 |
16.83 |
3 |
219 |
买入 |
| 09:31:00 |
16.83 |
11 |
230 |
买入 |
| 09:31:03 |
16.83 |
2 |
232 |
卖出 |
| 09:31:06 |
16.83 |
1 |
233 |
卖出 |
| 09:31:09 |
16.83 |
4 |
237 |
卖出 |
| 09:31:12 |
16.84 |
14 |
251 |
买入 |
| 09:31:21 |
16.85 |
12 |
263 |
买入 |
| 09:31:24 |
16.86 |
48 |
311 |
买入 |
| 09:31:27 |
16.88 |
7 |
318 |
买入 |
| 09:31:30 |
16.88 |
4 |
322 |
买入 |
| 09:31:42 |
16.93 |
13 |
335 |
买入 |
| 09:31:48 |
16.94 |
1 |
336 |
买入 |
| 09:31:54 |
16.94 |
1 |
337 |
买入 |
| 09:31:57 |
16.94 |
12 |
349 |
买入 |
| 09:32:00 |
16.95 |
9 |
358 |
买入 |
| 09:32:03 |
16.94 |
2 |
360 |
卖出 |
| 09:32:06 |
16.95 |
1 |
361 |
买入 |
| 09:32:09 |
16.95 |
20 |
381 |
买入 |
| 09:32:15 |
16.94 |
20 |
401 |
卖出 |
| 09:32:18 |
16.95 |
20 |
421 |
买入 |
| 09:32:21 |
16.95 |
1 |
422 |
买入 |
| 09:32:24 |
16.94 |
16 |
438 |
卖出 |
| 09:32:27 |
16.96 |
2 |
440 |
买入 |
| 09:32:30 |
16.96 |
3 |
443 |
卖出 |
| 09:32:33 |
16.94 |
4 |
447 |
卖出 |
| 09:32:39 |
16.95 |
6 |
453 |
买入 |
| 09:32:42 |
16.94 |
1 |
454 |
卖出 |
| 09:32:48 |
16.94 |
5 |
459 |
买入 |
| 09:32:51 |
16.94 |
6 |
465 |
买入 |
| 09:32:54 |
16.94 |
8 |
473 |
买入 |
| 09:32:57 |
16.89 |
11 |
484 |
卖出 |
| 09:33:03 |
16.9 |
3 |
487 |
买入 |
| 09:33:06 |
16.83 |
99 |
586 |
卖出 |
| 09:33:12 |
16.89 |
6 |
592 |
买入 |
| 09:33:15 |
16.91 |
1 |
593 |
买入 |
| 09:33:18 |
16.89 |
2 |
595 |
卖出 |
| 09:33:30 |
16.91 |
6 |
601 |
买入 |
| 09:33:33 |
16.91 |
76 |
677 |
买入 |
| 09:33:36 |
16.91 |
2 |
679 |
买入 |
| 09:33:54 |
16.92 |
10 |
689 |
买入 |
| 09:33:57 |
16.92 |
1 |
690 |
买入 |
| 09:34:06 |
16.91 |
3 |
693 |
卖出 |
| 09:34:09 |
16.92 |
3 |
696 |
买入 |
| 09:34:15 |
16.92 |
16 |
712 |
买入 |
| 09:34:21 |
16.93 |
3 |
715 |
买入 |
| 09:34:27 |
16.93 |
2 |
717 |
买入 |
| 09:34:54 |
16.95 |
28 |
745 |
买入 |
| 09:35:00 |
16.96 |
1 |
746 |
买入 |
| 09:35:03 |
16.96 |
11 |
757 |
买入 |
| 09:35:15 |
16.96 |
19 |
776 |
卖出 |
| 09:35:18 |
16.97 |
18 |
794 |
买入 |
| 09:35:21 |
16.98 |
34 |
828 |
买入 |
| 09:35:24 |
16.99 |
21 |
849 |
买入 |
| 09:35:30 |
17 |
93 |
942 |
买入 |
| 09:35:33 |
16.99 |
53 |
995 |
卖出 |
| 09:35:36 |
16.98 |
30 |
1025 |
卖出 |
| 09:35:51 |
16.99 |
1 |
1026 |
卖出 |
| 09:35:57 |
17.02 |
1 |
1027 |
买入 |
| 09:36:00 |
17.02 |
7 |
1034 |
买入 |
| 09:36:03 |
17.02 |
1 |
1035 |
卖出 |
| 09:36:06 |
17.02 |
25 |
1060 |
卖出 |
| 09:36:09 |
17.02 |
2 |
1062 |
卖出 |
| 09:36:12 |
17.02 |
4 |
1066 |
卖出 |
| 09:36:15 |
17.03 |
2 |
1068 |
买入 |
| 09:36:18 |
17.02 |
8 |
1076 |
卖出 |
| 09:36:24 |
16.99 |
17 |
1093 |
卖出 |
| 09:36:27 |
17.02 |
29 |
1122 |
买入 |
| 09:36:36 |
17.02 |
7 |
1129 |
买入 |
| 09:36:42 |
17.02 |
7 |
1136 |
买入 |
| 09:36:48 |
16.99 |
10 |
1146 |
卖出 |
| 09:36:51 |
17.02 |
10 |
1156 |
买入 |
| 09:36:54 |
17.03 |
40 |
1196 |
买入 |
| 09:37:00 |
17.03 |
19 |
1215 |
卖出 |
| 09:37:03 |
17.03 |
1 |
1216 |
卖出 |
| 09:37:06 |
17.03 |
3 |
1219 |
卖出 |
| 09:37:12 |
17.03 |
2 |
1221 |
卖出 |
| 09:37:15 |
17.03 |
8 |
1229 |
卖出 |
| 09:37:21 |
17.03 |
37 |
1266 |
卖出 |
| 09:37:36 |
17.03 |
21 |
1287 |
买入 |
| 09:37:39 |
17.02 |
2 |
1289 |
卖出 |
| 09:37:42 |
17.02 |
10 |
1299 |
买入 |
| 09:37:45 |
17.02 |
1 |
1300 |
买入 |
| 09:37:51 |
17.02 |
1 |
1301 |
买入 |
| 09:37:57 |
17.02 |
3 |
1304 |
买入 |
| 09:38:03 |
17 |
2 |
1306 |
卖出 |
| 09:38:06 |
17.01 |
2 |
1308 |
买入 |
| 09:38:09 |
17 |
1 |
1309 |
卖出 |
| 09:38:12 |
17 |
43 |
1352 |
卖出 |
| 09:38:18 |
17.01 |
53 |
1405 |
买入 |
| 09:38:24 |
17.02 |
28 |
1433 |
买入 |
| 09:38:30 |
17.01 |
24 |
1457 |
卖出 |
| 09:38:33 |
17.03 |
1 |
1458 |
买入 |
| 09:38:39 |
17.02 |
1 |
1459 |
买入 |
| 09:38:42 |
17.02 |
10 |
1469 |
买入 |
| 09:38:45 |
17.02 |
1 |
1470 |
买入 |
| 09:38:51 |
17.02 |
17 |
1487 |
买入 |
| 09:38:57 |
17.02 |
1 |
1488 |
买入 |
| 09:39:06 |
17.01 |
9 |
1497 |
卖出 |
| 09:39:12 |
17.02 |
1 |
1498 |
卖出 |
| 09:39:27 |
17.02 |
2 |
1500 |
买入 |
| 09:39:33 |
17.01 |
46 |
1546 |
卖出 |
| 09:39:36 |
17.04 |
7 |
1553 |
买入 |
| 09:39:39 |
17.02 |
2 |
1555 |
卖出 |
| 09:39:45 |
17.01 |
16 |
1571 |
卖出 |
| 09:39:48 |
17.05 |
30 |
1601 |
买入 |
| 09:39:57 |
16.99 |
171 |
1772 |
卖出 |
| 09:40:00 |
17 |
72 |
1844 |
买入 |
| 09:40:03 |
17 |
153 |
1997 |
买入 |
| 09:40:09 |
16.96 |
16 |
2013 |
卖出 |
| 09:40:12 |
16.96 |
22 |
2035 |
卖出 |
| 09:40:15 |
16.96 |
57 |
2092 |
买入 |
| 09:40:18 |
16.9 |
2 |
2094 |
卖出 |
| 09:40:30 |
16.9 |
12 |
2106 |
卖出 |
| 09:40:33 |
16.85 |
10 |
2116 |
卖出 |
| 09:40:39 |
16.9 |
20 |
2136 |
买入 |
| 09:40:45 |
16.82 |
161 |
2297 |
卖出 |
| 09:40:48 |
16.82 |
2 |
2299 |
买入 |
| 09:40:51 |
16.82 |
13 |
2312 |
买入 |
| 09:40:54 |
16.82 |
3 |
2315 |
买入 |
| 09:40:57 |
16.8 |
9 |
2324 |
卖出 |
| 09:41:03 |
16.82 |
10 |
2334 |
买入 |
| 09:41:09 |
16.82 |
22 |
2356 |
买入 |
| 09:41:12 |
16.82 |
37 |
2393 |
卖出 |
| 09:41:15 |
16.8 |
6 |
2399 |
卖出 |
| 09:41:18 |
16.8 |
12 |
2411 |
买入 |
| 09:41:21 |
16.83 |
148 |
2559 |
买入 |
| 09:41:27 |
16.83 |
3 |
2562 |
卖出 |
| 09:41:33 |
16.89 |
11 |
2573 |
买入 |
| 09:41:36 |
16.83 |
2 |
2575 |
卖出 |
| 09:41:51 |
16.89 |
5 |
2580 |
买入 |
| 09:41:54 |
16.89 |
33 |
2613 |
买入 |
| 09:42:00 |
16.89 |
7 |
2620 |
买入 |
| 09:42:03 |
16.84 |
2 |
2622 |
卖出 |
| 09:42:06 |
16.84 |
14 |
2636 |
卖出 |
| 09:42:09 |
16.84 |
21 |
2657 |
卖出 |
| 09:42:12 |
16.84 |
6 |
2663 |
卖出 |
| 09:42:15 |
16.84 |
2 |
2665 |
卖出 |
| 09:42:18 |
16.84 |
9 |
2674 |
买入 |
| 09:42:24 |
16.84 |
32 |
2706 |
卖出 |
| 09:42:27 |
16.85 |
3 |
2709 |
买入 |
| 09:42:30 |
16.85 |
1 |
2710 |
卖出 |
| 09:42:36 |
16.85 |
7 |
2717 |
卖出 |
| 09:42:42 |
16.85 |
1 |
2718 |
买入 |
| 09:42:45 |
16.84 |
1 |
2719 |
卖出 |
| 09:42:54 |
16.83 |
1 |
2720 |
卖出 |
| 09:42:57 |
16.84 |
22 |
2742 |
卖出 |
| 09:43:00 |
16.83 |
10 |
2752 |
卖出 |
| 09:43:09 |
16.81 |
42 |
2794 |
卖出 |
| 09:43:12 |
16.8 |
33 |
2827 |
卖出 |
| 09:43:15 |
16.8 |
6 |
2833 |
卖出 |
| 09:43:18 |
16.79 |
31 |
2864 |
卖出 |
| 09:43:33 |
16.78 |
18 |
2882 |
卖出 |
| 09:43:36 |
16.78 |
16 |
2898 |
卖出 |
| 09:43:57 |
16.78 |
8 |
2906 |
卖出 |
| 09:44:00 |
16.78 |
2 |
2908 |
卖出 |
| 09:44:06 |
16.75 |
37 |
2945 |
卖出 |
| 09:44:12 |
16.74 |
3 |
2948 |
买入 |
| 09:44:15 |
16.74 |
1 |
2949 |
买入 |
| 09:44:18 |
16.71 |
4 |
2953 |
卖出 |
| 09:44:24 |
16.73 |
2 |
2955 |
买入 |
| 09:44:36 |
16.73 |
7 |
2962 |
卖出 |
| 09:44:42 |
16.73 |
1 |
2963 |
买入 |
| 09:44:45 |
16.72 |
75 |
3038 |
卖出 |
| 09:44:48 |
16.73 |
69 |
3107 |
买入 |
| 09:45:00 |
16.75 |
12 |
3119 |
买入 |
| 09:45:03 |
16.8 |
7 |
3126 |
买入 |
| 09:45:09 |
16.79 |
3 |
3129 |
买入 |
| 09:45:12 |
16.79 |
8 |
3137 |
卖出 |
| 09:45:15 |
16.8 |
36 |
3173 |
买入 |
| 09:45:24 |
16.8 |
8 |
3181 |
买入 |
| 09:45:27 |
16.79 |
30 |
3211 |
卖出 |
| 09:45:30 |
16.79 |
30 |
3241 |
买入 |
| 09:45:45 |
16.79 |
3 |
3244 |
买入 |
| 09:45:51 |
16.76 |
5 |
3249 |
卖出 |
| 09:46:00 |
16.78 |
1 |
3250 |
卖出 |
| 09:46:09 |
16.76 |
4 |
3254 |
卖出 |
| 09:46:12 |
16.75 |
14 |
3268 |
卖出 |
| 09:46:15 |
16.75 |
1 |
3269 |
卖出 |
| 09:46:24 |
16.75 |
77 |
3346 |
卖出 |
| 09:46:57 |
16.75 |
1 |
3347 |
买入 |
| 09:47:00 |
16.75 |
5 |
3352 |
买入 |
| 09:47:06 |
16.74 |
4 |
3356 |
买入 |
| 09:47:09 |
16.75 |
7 |
3363 |
买入 |
| 09:47:15 |
16.74 |
5 |
3368 |
卖出 |
| 09:47:18 |
16.73 |
21 |
3389 |
卖出 |
| 09:47:21 |
16.75 |
3 |
3392 |
买入 |
| 09:47:24 |
16.75 |
10 |
3402 |
买入 |
| 09:47:27 |
16.75 |
14 |
3416 |
卖出 |
| 09:47:30 |
16.74 |
26 |
3442 |
买入 |
| 09:47:57 |
16.74 |
13 |
3455 |
卖出 |
| 09:48:00 |
16.74 |
3 |
3458 |
卖出 |
| 09:48:03 |
16.75 |
20 |
3478 |
买入 |
| 09:48:06 |
16.74 |
6 |
3484 |
卖出 |
| 09:48:09 |
16.74 |
4 |
3488 |
卖出 |
| 09:48:12 |
16.74 |
63 |
3551 |
卖出 |
| 09:48:15 |
16.74 |
6 |
3557 |
卖出 |
| 09:48:18 |
16.74 |
7 |
3564 |
卖出 |
| 09:48:36 |
16.74 |
26 |
3590 |
卖出 |
| 09:48:42 |
16.74 |
3 |
3593 |
卖出 |
| 09:48:48 |
16.74 |
2 |
3595 |
卖出 |
| 09:48:54 |
16.72 |
125 |
3720 |
卖出 |
| 09:49:00 |
16.7 |
3 |
3723 |
卖出 |
| 09:49:09 |
16.7 |
18 |
3741 |
卖出 |
| 09:49:12 |
16.7 |
15 |
3756 |
卖出 |
| 09:49:15 |
16.72 |
10 |
3766 |
买入 |
| 09:49:18 |
16.72 |
1 |
3767 |
买入 |
| 09:49:21 |
16.7 |
7 |
3774 |
卖出 |
| 09:49:27 |
16.71 |
3 |
3777 |
卖出 |
| 09:49:30 |
16.72 |
20 |
3797 |
买入 |
| 09:49:36 |
16.71 |
10 |
3807 |
卖出 |
| 09:49:39 |
16.71 |
3 |
3810 |
卖出 |
| 09:49:45 |
16.72 |
7 |
3817 |
买入 |
| 09:49:48 |
16.71 |
6 |
3823 |
卖出 |
| 09:49:57 |
16.72 |
2 |
3825 |
卖出 |
| 09:50:09 |
16.73 |
7 |
3832 |
买入 |
| 09:50:12 |
16.72 |
7 |
3839 |
卖出 |
| 09:50:15 |
16.72 |
6 |
3845 |
卖出 |
| 09:50:18 |
16.72 |
39 |
3884 |
卖出 |
| 09:50:33 |
16.7 |
46 |
3930 |
卖出 |
| 09:50:36 |
16.7 |
22 |
3952 |
卖出 |
| 09:51:06 |
16.7 |
7 |
3959 |
买入 |
| 09:51:15 |
16.69 |
19 |
3978 |
卖出 |
| 09:51:18 |
16.69 |
8 |
3986 |
卖出 |
| 09:51:21 |
16.67 |
11 |
3997 |
卖出 |
| 09:51:27 |
16.68 |
1 |
3998 |
买入 |
| 09:51:36 |
16.69 |
1 |
3999 |
买入 |
| 09:51:39 |
16.67 |
13 |
4012 |
卖出 |
| 09:51:42 |
16.69 |
5 |
4017 |
买入 |
| 09:51:45 |
16.69 |
5 |
4022 |
买入 |
| 09:51:51 |
16.69 |
9 |
4031 |
买入 |
| 09:51:54 |
16.69 |
1 |
4032 |
买入 |
| 09:52:00 |
16.68 |
6 |
4038 |
卖出 |
| 09:52:03 |
16.67 |
9 |
4047 |
卖出 |
| 09:52:06 |
16.67 |
7 |
4054 |
买入 |
| 09:52:09 |
16.67 |
5 |
4059 |
买入 |
| 09:52:12 |
16.67 |
11 |
4070 |
买入 |
| 09:52:15 |
16.67 |
25 |
4095 |
买入 |
| 09:52:18 |
16.67 |
54 |
4149 |
买入 |
| 09:52:24 |
16.67 |
608 |
4757 |
卖出 |
| 09:52:42 |
16.67 |
3 |
4760 |
买入 |
| 09:52:48 |
16.67 |
14 |
4774 |
买入 |
| 09:52:57 |
16.66 |
3 |
4777 |
卖出 |
| 09:53:00 |
16.67 |
5 |
4782 |
买入 |
| 09:53:06 |
16.68 |
19 |
4801 |
买入 |
| 09:53:12 |
16.67 |
10 |
4811 |
卖出 |
| 09:53:15 |
16.67 |
7 |
4818 |
买入 |
| 09:53:18 |
16.67 |
6 |
4824 |
买入 |
| 09:53:21 |
16.67 |
10 |
4834 |
买入 |
| 09:53:24 |
16.66 |
9 |
4843 |
卖出 |
| 09:53:27 |
16.66 |
56 |
4899 |
卖出 |
| 09:53:30 |
16.66 |
12 |
4911 |
买入 |
| 09:53:33 |
16.66 |
11 |
4922 |
买入 |
| 09:53:36 |
16.66 |
3 |
4925 |
买入 |
| 09:53:39 |
16.66 |
6 |
4931 |
买入 |
| 09:53:42 |
16.66 |
12 |
4943 |
买入 |
| 09:53:57 |
16.66 |
49 |
4992 |
买入 |
| 09:54:00 |
16.66 |
1 |
4993 |
买入 |
| 09:54:06 |
16.66 |
16 |
5009 |
买入 |
| 09:54:09 |
16.66 |
5 |
5014 |
买入 |
| 09:54:33 |
16.66 |
73 |
5087 |
买入 |
| 09:54:36 |
16.67 |
1 |
5088 |
买入 |
| 09:54:39 |
16.66 |
2 |
5090 |
卖出 |
| 09:54:45 |
16.67 |
8 |
5098 |
买入 |
| 09:55:03 |
16.68 |
18 |
5116 |
买入 |
| 09:55:06 |
16.68 |
1 |
5117 |
买入 |
| 09:55:09 |
16.68 |
5 |
5122 |
买入 |
| 09:55:12 |
16.68 |
1 |
5123 |
买入 |
| 09:55:15 |
16.67 |
20 |
5143 |
卖出 |
| 09:55:51 |
16.68 |
11 |
5154 |
卖出 |
| 09:56:00 |
16.68 |
31 |
5185 |
卖出 |
| 09:56:09 |
16.67 |
12 |
5197 |
卖出 |
| 09:56:15 |
16.68 |
12 |
5209 |
买入 |
| 09:56:18 |
16.68 |
5 |
5214 |
卖出 |
| 09:56:24 |
16.68 |
2 |
5216 |
卖出 |
| 09:56:27 |
16.68 |
12 |
5228 |
卖出 |
| 09:56:30 |
16.68 |
1 |
5229 |
卖出 |
| 09:57:24 |
16.67 |
1 |
5230 |
卖出 |
| 09:57:33 |
16.67 |
1 |
5231 |
卖出 |
| 09:57:36 |
16.68 |
19 |
5250 |
买入 |
| 09:57:39 |
16.67 |
6 |
5256 |
卖出 |
| 09:57:42 |
16.67 |
18 |
5274 |
卖出 |