朗特智能[300916]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
46.85 |
3 |
3 |
集合竞价 |
| 09:15:21 |
46.8 |
3 |
3 |
集合竞价 |
| 09:15:48 |
46.8 |
3 |
3 |
集合竞价 |
| 09:16:42 |
46.8 |
3 |
3 |
集合竞价 |
| 09:17:00 |
46.5 |
3 |
3 |
集合竞价 |
| 09:17:27 |
41.34 |
4 |
4 |
集合竞价 |
| 09:18:03 |
41.31 |
4 |
4 |
集合竞价 |
| 09:18:12 |
41.34 |
14 |
14 |
集合竞价 |
| 09:18:30 |
41.34 |
14 |
14 |
集合竞价 |
| 09:18:48 |
41.35 |
16 |
16 |
集合竞价 |
| 09:18:57 |
41.35 |
16 |
16 |
集合竞价 |
| 09:19:15 |
41.35 |
16 |
16 |
集合竞价 |
| 09:19:24 |
41.35 |
16 |
16 |
集合竞价 |
| 09:19:33 |
41.36 |
16 |
16 |
集合竞价 |
| 09:19:42 |
41.5 |
16 |
16 |
集合竞价 |
| 09:20:00 |
41.6 |
16 |
16 |
集合竞价 |
| 09:20:21 |
41.6 |
16 |
16 |
集合竞价 |
| 09:20:30 |
41.6 |
16 |
16 |
集合竞价 |
| 09:20:39 |
41.6 |
16 |
16 |
集合竞价 |
| 09:20:57 |
41.61 |
16 |
16 |
集合竞价 |
| 09:21:06 |
42 |
16 |
16 |
集合竞价 |
| 09:21:24 |
43 |
16 |
16 |
集合竞价 |
| 09:21:33 |
43 |
16 |
16 |
集合竞价 |
| 09:21:42 |
43 |
16 |
16 |
集合竞价 |
| 09:21:51 |
43 |
16 |
16 |
集合竞价 |
| 09:22:00 |
43 |
16 |
16 |
集合竞价 |
| 09:22:09 |
43 |
16 |
16 |
集合竞价 |
| 09:22:18 |
43.43 |
16 |
16 |
集合竞价 |
| 09:23:12 |
43.43 |
17 |
17 |
集合竞价 |
| 09:23:21 |
43.45 |
17 |
17 |
集合竞价 |
| 09:23:30 |
44.44 |
17 |
17 |
集合竞价 |
| 09:23:39 |
44.44 |
17 |
17 |
集合竞价 |
| 09:23:48 |
44.44 |
18 |
18 |
集合竞价 |
| 09:23:57 |
44.44 |
18 |
18 |
集合竞价 |
| 09:24:24 |
44.5 |
29 |
29 |
集合竞价 |
| 09:24:33 |
44.5 |
41 |
41 |
集合竞价 |
| 09:24:42 |
44.5 |
43 |
43 |
集合竞价 |
| 09:24:51 |
44.5 |
43 |
43 |
集合竞价 |
| 09:25:00 |
45.01 |
71 |
71 |
集合竞价 |
| 09:25:03 |
45.93 |
76 |
147 |
买入 |
| 09:30:03 |
45.85 |
29 |
176 |
卖出 |
| 09:30:06 |
46.38 |
8 |
184 |
买入 |
| 09:30:09 |
46.43 |
56 |
240 |
买入 |
| 09:30:18 |
46.42 |
5 |
245 |
买入 |
| 09:30:21 |
46 |
7 |
252 |
卖出 |
| 09:30:24 |
46 |
4 |
256 |
买入 |
| 09:30:30 |
45.84 |
40 |
296 |
卖出 |
| 09:30:33 |
45.93 |
18 |
314 |
买入 |
| 09:30:36 |
45.64 |
5 |
319 |
卖出 |
| 09:30:39 |
45.64 |
2 |
321 |
买入 |
| 09:30:54 |
45.8 |
3 |
324 |
买入 |
| 09:30:57 |
45.58 |
6 |
330 |
卖出 |
| 09:31:00 |
45.8 |
1 |
331 |
买入 |
| 09:31:03 |
45.8 |
7 |
338 |
卖出 |
| 09:31:06 |
45.8 |
31 |
369 |
卖出 |
| 09:31:09 |
45.99 |
35 |
404 |
买入 |
| 09:31:12 |
45.93 |
1 |
405 |
卖出 |
| 09:31:15 |
45.93 |
15 |
420 |
卖出 |
| 09:31:21 |
45.92 |
12 |
432 |
卖出 |
| 09:31:27 |
45.93 |
3 |
435 |
卖出 |
| 09:31:33 |
46 |
52 |
487 |
买入 |
| 09:31:36 |
46 |
6 |
493 |
卖出 |
| 09:31:39 |
45.93 |
23 |
516 |
卖出 |
| 09:31:42 |
46.13 |
11 |
527 |
买入 |
| 09:31:48 |
46.34 |
2 |
529 |
买入 |
| 09:31:51 |
46.34 |
38 |
567 |
买入 |
| 09:31:54 |
46.34 |
9 |
576 |
买入 |
| 09:32:00 |
46.27 |
2 |
578 |
卖出 |
| 09:32:03 |
46.26 |
3 |
581 |
卖出 |
| 09:32:06 |
46.24 |
4 |
585 |
卖出 |
| 09:32:09 |
46.02 |
1 |
586 |
卖出 |
| 09:32:12 |
46.19 |
3 |
589 |
买入 |
| 09:32:15 |
46.01 |
4 |
593 |
卖出 |
| 09:32:18 |
45.92 |
2 |
595 |
卖出 |
| 09:32:21 |
45.92 |
8 |
603 |
卖出 |
| 09:32:24 |
45.8 |
27 |
630 |
卖出 |
| 09:32:27 |
45.64 |
1 |
631 |
卖出 |
| 09:32:33 |
45.7 |
1 |
632 |
买入 |
| 09:32:42 |
45.64 |
9 |
641 |
卖出 |
| 09:32:48 |
45.64 |
7 |
648 |
买入 |
| 09:32:54 |
45.59 |
3 |
651 |
卖出 |
| 09:33:00 |
45.59 |
8 |
659 |
卖出 |
| 09:33:06 |
45.64 |
3 |
662 |
买入 |
| 09:33:09 |
45.59 |
1 |
663 |
卖出 |
| 09:33:12 |
45.5 |
39 |
702 |
卖出 |
| 09:33:15 |
45.5 |
3 |
705 |
卖出 |
| 09:33:18 |
45.5 |
4 |
709 |
卖出 |
| 09:33:21 |
45.41 |
8 |
717 |
卖出 |
| 09:33:24 |
45.5 |
1 |
718 |
买入 |
| 09:33:30 |
45.5 |
2 |
720 |
买入 |
| 09:33:36 |
45.5 |
1 |
721 |
卖出 |
| 09:33:39 |
45.5 |
1 |
722 |
买入 |
| 09:33:45 |
45.51 |
20 |
742 |
买入 |
| 09:33:51 |
45.41 |
28 |
770 |
卖出 |
| 09:33:54 |
45.41 |
15 |
785 |
买入 |
| 09:33:57 |
45.4 |
10 |
795 |
卖出 |
| 09:34:00 |
45.4 |
2 |
797 |
买入 |
| 09:34:03 |
45.38 |
3 |
800 |
卖出 |
| 09:34:06 |
45.32 |
5 |
805 |
卖出 |
| 09:34:09 |
45.36 |
3 |
808 |
买入 |
| 09:34:24 |
45.28 |
9 |
817 |
买入 |
| 09:34:27 |
45.31 |
2 |
819 |
买入 |
| 09:34:33 |
45.08 |
2 |
821 |
卖出 |
| 09:34:39 |
45.1 |
1 |
822 |
买入 |
| 09:34:45 |
45.04 |
1 |
823 |
卖出 |
| 09:34:51 |
45.01 |
35 |
858 |
卖出 |
| 09:34:54 |
45.07 |
28 |
886 |
买入 |
| 09:35:00 |
44.96 |
17 |
903 |
卖出 |
| 09:35:03 |
44.9 |
3 |
906 |
卖出 |
| 09:35:06 |
44.9 |
1 |
907 |
卖出 |
| 09:35:09 |
44.8 |
6 |
913 |
卖出 |
| 09:35:12 |
44.8 |
6 |
919 |
买入 |
| 09:35:15 |
44.62 |
1 |
920 |
卖出 |
| 09:35:18 |
44.62 |
5 |
925 |
卖出 |
| 09:35:21 |
44.62 |
8 |
933 |
卖出 |
| 09:35:24 |
44.6 |
12 |
945 |
卖出 |
| 09:35:33 |
44.52 |
17 |
962 |
卖出 |
| 09:35:36 |
44.59 |
19 |
981 |
买入 |
| 09:35:39 |
44.52 |
26 |
1007 |
卖出 |
| 09:35:42 |
44.52 |
9 |
1016 |
卖出 |
| 09:35:45 |
44.52 |
9 |
1025 |
买入 |
| 09:35:48 |
44.52 |
19 |
1044 |
买入 |
| 09:35:51 |
44.53 |
6 |
1050 |
买入 |
| 09:35:54 |
44.59 |
5 |
1055 |
买入 |
| 09:36:00 |
44.54 |
3 |
1058 |
卖出 |
| 09:36:03 |
44.53 |
9 |
1067 |
卖出 |
| 09:36:06 |
44.62 |
6 |
1073 |
买入 |
| 09:36:09 |
44.65 |
13 |
1086 |
买入 |
| 09:36:12 |
44.8 |
11 |
1097 |
买入 |
| 09:36:15 |
44.85 |
66 |
1163 |
买入 |
| 09:36:18 |
44.87 |
43 |
1206 |
买入 |
| 09:36:21 |
44.86 |
7 |
1213 |
卖出 |
| 09:36:27 |
44.98 |
59 |
1272 |
买入 |
| 09:36:30 |
44.99 |
73 |
1345 |
卖出 |
| 09:36:33 |
44.99 |
2 |
1347 |
卖出 |
| 09:36:36 |
44.93 |
9 |
1356 |
买入 |
| 09:36:39 |
44.87 |
6 |
1362 |
卖出 |
| 09:36:42 |
44.97 |
18 |
1380 |
买入 |
| 09:36:45 |
44.87 |
2 |
1382 |
卖出 |
| 09:36:51 |
44.86 |
20 |
1402 |
卖出 |
| 09:36:54 |
44.86 |
5 |
1407 |
买入 |
| 09:36:57 |
44.86 |
7 |
1414 |
买入 |
| 09:37:00 |
44.86 |
2 |
1416 |
买入 |
| 09:37:03 |
44.86 |
5 |
1421 |
买入 |
| 09:37:06 |
44.81 |
19 |
1440 |
卖出 |
| 09:37:09 |
44.81 |
2 |
1442 |
卖出 |
| 09:37:12 |
44.81 |
3 |
1445 |
卖出 |
| 09:37:15 |
44.81 |
8 |
1453 |
买入 |
| 09:37:18 |
44.8 |
14 |
1467 |
卖出 |
| 09:37:21 |
44.86 |
15 |
1482 |
买入 |
| 09:37:24 |
44.86 |
14 |
1496 |
买入 |
| 09:37:27 |
44.8 |
28 |
1524 |
卖出 |
| 09:37:30 |
44.86 |
15 |
1539 |
买入 |
| 09:37:33 |
44.85 |
6 |
1545 |
卖出 |
| 09:37:36 |
44.86 |
4 |
1549 |
买入 |
| 09:37:39 |
44.8 |
58 |
1607 |
卖出 |
| 09:37:42 |
44.86 |
25 |
1632 |
买入 |
| 09:37:45 |
44.86 |
8 |
1640 |
买入 |
| 09:37:54 |
44.81 |
113 |
1753 |
卖出 |
| 09:37:57 |
45 |
6 |
1759 |
买入 |
| 09:38:00 |
45 |
16 |
1775 |
卖出 |
| 09:38:03 |
45 |
46 |
1821 |
买入 |
| 09:38:15 |
45 |
3 |
1824 |
买入 |
| 09:38:21 |
44.99 |
1 |
1825 |
卖出 |
| 09:38:33 |
44.99 |
11 |
1836 |
买入 |
| 09:38:39 |
44.83 |
2 |
1838 |
卖出 |
| 09:38:45 |
44.95 |
9 |
1847 |
买入 |
| 09:38:51 |
44.8 |
4 |
1851 |
卖出 |
| 09:38:54 |
44.8 |
6 |
1857 |
卖出 |
| 09:39:00 |
44.83 |
7 |
1864 |
买入 |
| 09:39:03 |
44.8 |
9 |
1873 |
卖出 |
| 09:39:12 |
44.79 |
4 |
1877 |
卖出 |
| 09:39:15 |
44.8 |
99 |
1976 |
买入 |
| 09:39:21 |
44.7 |
2 |
1978 |
卖出 |
| 09:39:27 |
44.8 |
65 |
2043 |
买入 |
| 09:39:33 |
44.79 |
34 |
2077 |
卖出 |
| 09:39:42 |
44.57 |
2 |
2079 |
卖出 |
| 09:39:54 |
44.57 |
7 |
2086 |
买入 |
| 09:40:00 |
44.77 |
26 |
2112 |
买入 |
| 09:40:03 |
44.6 |
10 |
2122 |
卖出 |
| 09:40:09 |
44.8 |
12 |
2134 |
买入 |
| 09:40:12 |
44.83 |
9 |
2143 |
买入 |
| 09:40:18 |
44.99 |
1 |
2144 |
买入 |
| 09:40:24 |
44.89 |
5 |
2149 |
卖出 |
| 09:40:30 |
44.94 |
15 |
2164 |
买入 |
| 09:40:36 |
45 |
4 |
2168 |
买入 |
| 09:40:39 |
45 |
61 |
2229 |
卖出 |
| 09:40:42 |
45.01 |
2 |
2231 |
卖出 |
| 09:40:45 |
45.29 |
1 |
2232 |
买入 |
| 09:40:54 |
45.27 |
5 |
2237 |
买入 |
| 09:41:00 |
45.27 |
15 |
2252 |
买入 |
| 09:41:03 |
45.15 |
11 |
2263 |
卖出 |
| 09:41:06 |
44.98 |
24 |
2287 |
卖出 |
| 09:41:09 |
45.14 |
6 |
2293 |
买入 |
| 09:41:27 |
45 |
51 |
2344 |
卖出 |
| 09:41:30 |
45 |
14 |
2358 |
买入 |
| 09:41:33 |
45.09 |
4 |
2362 |
买入 |
| 09:41:39 |
45.09 |
5 |
2367 |
卖出 |
| 09:41:42 |
45 |
5 |
2372 |
卖出 |
| 09:41:54 |
44.96 |
12 |
2384 |
卖出 |
| 09:41:57 |
45 |
20 |
2404 |
买入 |
| 09:42:00 |
45 |
2 |
2406 |
买入 |
| 09:42:06 |
44.96 |
5 |
2411 |
卖出 |
| 09:42:12 |
44.99 |
3 |
2414 |
买入 |
| 09:42:15 |
44.9 |
3 |
2417 |
卖出 |
| 09:42:21 |
44.89 |
1 |
2418 |
卖出 |
| 09:42:24 |
44.98 |
2 |
2420 |
买入 |
| 09:42:27 |
44.92 |
1 |
2421 |
卖出 |
| 09:42:33 |
44.8 |
16 |
2437 |
卖出 |
| 09:42:36 |
44.8 |
34 |
2471 |
买入 |
| 09:43:00 |
44.66 |
17 |
2488 |
卖出 |
| 09:43:03 |
44.7 |
13 |
2501 |
买入 |
| 09:43:06 |
44.67 |
1 |
2502 |
卖出 |
| 09:43:09 |
44.6 |
10 |
2512 |
卖出 |
| 09:43:15 |
44.6 |
1 |
2513 |
卖出 |
| 09:43:18 |
44.6 |
26 |
2539 |
卖出 |
| 09:43:21 |
44.65 |
4 |
2543 |
买入 |
| 09:43:24 |
44.64 |
2 |
2545 |
卖出 |
| 09:43:27 |
44.64 |
4 |
2549 |
买入 |
| 09:43:30 |
44.64 |
12 |
2561 |
买入 |
| 09:43:33 |
44.53 |
18 |
2579 |
卖出 |
| 09:43:36 |
44.6 |
1 |
2580 |
卖出 |
| 09:43:39 |
44.58 |
1 |
2581 |
卖出 |
| 09:43:45 |
44.52 |
77 |
2658 |
卖出 |
| 09:43:48 |
44.81 |
58 |
2716 |
买入 |
| 09:43:51 |
44.8 |
42 |
2758 |
卖出 |
| 09:43:54 |
44.78 |
2 |
2760 |
卖出 |
| 09:43:57 |
44.78 |
1 |
2761 |
买入 |
| 09:44:00 |
44.78 |
1 |
2762 |
买入 |
| 09:44:12 |
44.8 |
29 |
2791 |
买入 |
| 09:44:24 |
44.8 |
2 |
2793 |
卖出 |
| 09:44:27 |
45 |
33 |
2826 |
买入 |
| 09:44:30 |
45 |
1 |
2827 |
买入 |
| 09:44:39 |
44.92 |
2 |
2829 |
卖出 |
| 09:44:42 |
45 |
1 |
2830 |
买入 |
| 09:44:45 |
45 |
5 |
2835 |
买入 |
| 09:44:48 |
45.15 |
34 |
2869 |
买入 |
| 09:44:51 |
44.93 |
20 |
2889 |
卖出 |
| 09:44:54 |
45.31 |
2 |
2891 |
买入 |
| 09:45:00 |
45.35 |
10 |
2901 |
买入 |
| 09:45:06 |
45.03 |
3 |
2904 |
卖出 |
| 09:45:09 |
45.35 |
12 |
2916 |
买入 |
| 09:45:12 |
45.35 |
2 |
2918 |
买入 |
| 09:45:18 |
45.35 |
6 |
2924 |
卖出 |
| 09:45:21 |
45.34 |
4 |
2928 |
买入 |
| 09:45:30 |
45.34 |
2 |
2930 |
买入 |
| 09:45:36 |
45.4 |
1 |
2931 |
卖出 |
| 09:45:39 |
45.81 |
122 |
3053 |
买入 |
| 09:45:42 |
45.8 |
45 |
3098 |
卖出 |
| 09:45:45 |
45.86 |
23 |
3121 |
买入 |
| 09:45:48 |
45.8 |
1 |
3122 |
卖出 |
| 09:45:51 |
45.8 |
1 |
3123 |
买入 |
| 09:46:09 |
45.7 |
4 |
3127 |
买入 |
| 09:46:12 |
45.7 |
9 |
3136 |
买入 |
| 09:46:15 |
45.8 |
13 |
3149 |
买入 |
| 09:46:21 |
45.99 |
35 |
3184 |
买入 |
| 09:46:24 |
46.01 |
44 |
3228 |
买入 |
| 09:46:27 |
45.87 |
30 |
3258 |
卖出 |
| 09:46:30 |
46.06 |
2 |
3260 |
买入 |
| 09:46:36 |
46.19 |
1 |
3261 |
买入 |
| 09:46:39 |
46.17 |
2 |
3263 |
卖出 |
| 09:46:42 |
46.07 |
5 |
3268 |
卖出 |
| 09:46:45 |
46.05 |
6 |
3274 |
卖出 |
| 09:46:48 |
46.19 |
2 |
3276 |
买入 |
| 09:46:51 |
46.19 |
3 |
3279 |
买入 |
| 09:46:57 |
46.06 |
2 |
3281 |
买入 |
| 09:47:03 |
46.01 |
6 |
3287 |
卖出 |
| 09:47:06 |
46.15 |
28 |
3315 |
买入 |
| 09:47:09 |
46.07 |
10 |
3325 |
卖出 |
| 09:47:12 |
46.19 |
53 |
3378 |
买入 |
| 09:47:15 |
46.01 |
14 |
3392 |
卖出 |
| 09:47:18 |
46.01 |
1 |
3393 |
买入 |
| 09:47:21 |
46.17 |
15 |
3408 |
买入 |
| 09:47:24 |
46.2 |
7 |
3415 |
卖出 |
| 09:47:27 |
46.37 |
120 |
3535 |
买入 |
| 09:47:30 |
46.4 |
24 |
3559 |
买入 |
| 09:47:33 |
46.5 |
28 |
3587 |
买入 |
| 09:47:36 |
46.5 |
3 |
3590 |
买入 |
| 09:47:39 |
46.77 |
14 |
3604 |
买入 |
| 09:47:42 |
46.77 |
3 |
3607 |
买入 |
| 09:47:45 |
46.75 |
8 |
3615 |
卖出 |
| 09:47:48 |
46.79 |
3 |
3618 |
买入 |
| 09:47:51 |
46.8 |
9 |
3627 |
买入 |
| 09:47:54 |
46.8 |
26 |
3653 |
买入 |
| 09:47:57 |
46.85 |
26 |
3679 |
买入 |
| 09:48:00 |
46.8 |
12 |
3691 |
卖出 |
| 09:48:03 |
46.81 |
7 |
3698 |
卖出 |
| 09:48:06 |
46.96 |
33 |
3731 |
买入 |
| 09:48:09 |
46.99 |
13 |
3744 |
买入 |
| 09:48:12 |
46.99 |
23 |
3767 |
买入 |
| 09:48:15 |
46.98 |
46 |
3813 |
卖出 |
| 09:48:18 |
46.98 |
6 |
3819 |
买入 |
| 09:48:21 |
46.99 |
54 |
3873 |
买入 |
| 09:48:24 |
46.99 |
3 |
3876 |
卖出 |
| 09:48:27 |
47 |
5 |
3881 |
卖出 |
| 09:48:30 |
47.28 |
4 |
3885 |
买入 |
| 09:48:33 |
47.25 |
83 |
3968 |
卖出 |
| 09:48:36 |
47 |
31 |
3999 |
卖出 |
| 09:48:39 |
47.28 |
26 |
4025 |
买入 |
| 09:48:42 |
47.28 |
7 |
4032 |
卖出 |