朗迪集团[603726]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.53 |
1328 |
1328 |
集合竞价 |
| 09:15:15 |
13.53 |
1333 |
1333 |
集合竞价 |
| 09:15:27 |
13.53 |
1343 |
1343 |
集合竞价 |
| 09:15:57 |
13.53 |
1367 |
1367 |
集合竞价 |
| 09:16:00 |
13.53 |
1392 |
1392 |
集合竞价 |
| 09:16:09 |
13.53 |
1417 |
1417 |
集合竞价 |
| 09:16:12 |
13.53 |
1368 |
1368 |
集合竞价 |
| 09:16:18 |
13.53 |
1393 |
1393 |
集合竞价 |
| 09:16:33 |
13.53 |
1403 |
1403 |
集合竞价 |
| 09:16:42 |
13.53 |
1449 |
1449 |
集合竞价 |
| 09:16:45 |
13.53 |
1495 |
1495 |
集合竞价 |
| 09:16:48 |
13.53 |
1495 |
1495 |
集合竞价 |
| 09:16:57 |
13.53 |
1495 |
1495 |
集合竞价 |
| 09:17:00 |
13.53 |
1495 |
1495 |
集合竞价 |
| 09:17:06 |
13.53 |
1495 |
1495 |
集合竞价 |
| 09:17:12 |
13.53 |
1495 |
1495 |
集合竞价 |
| 09:17:24 |
13.53 |
1495 |
1495 |
集合竞价 |
| 09:17:45 |
13.53 |
1495 |
1495 |
集合竞价 |
| 09:18:09 |
13.53 |
1495 |
1495 |
集合竞价 |
| 09:18:12 |
13.53 |
1497 |
1497 |
集合竞价 |
| 09:18:21 |
13.53 |
1497 |
1497 |
集合竞价 |
| 09:18:42 |
13.53 |
1497 |
1497 |
集合竞价 |
| 09:19:00 |
13.53 |
1497 |
1497 |
集合竞价 |
| 09:19:03 |
13.53 |
1497 |
1497 |
集合竞价 |
| 09:19:18 |
13.53 |
1497 |
1497 |
集合竞价 |
| 09:19:24 |
13.53 |
1497 |
1497 |
集合竞价 |
| 09:19:30 |
13.53 |
1497 |
1497 |
集合竞价 |
| 09:19:33 |
13.53 |
1497 |
1497 |
集合竞价 |
| 09:19:39 |
13.53 |
1497 |
1497 |
集合竞价 |
| 09:19:42 |
13.53 |
1506 |
1506 |
集合竞价 |
| 09:19:45 |
13.53 |
1506 |
1506 |
集合竞价 |
| 09:19:48 |
12.5 |
11 |
11 |
集合竞价 |
| 09:20:06 |
12.4 |
11 |
11 |
集合竞价 |
| 09:20:21 |
12.4 |
11 |
11 |
集合竞价 |
| 09:20:33 |
12.4 |
11 |
11 |
集合竞价 |
| 09:20:42 |
12.4 |
11 |
11 |
集合竞价 |
| 09:20:45 |
12.4 |
12 |
12 |
集合竞价 |
| 09:21:00 |
12.4 |
33 |
33 |
集合竞价 |
| 09:21:15 |
12.4 |
43 |
43 |
集合竞价 |
| 09:21:24 |
12.4 |
47 |
47 |
集合竞价 |
| 09:21:30 |
12.41 |
59 |
59 |
集合竞价 |
| 09:21:36 |
12.41 |
59 |
59 |
集合竞价 |
| 09:21:54 |
12.41 |
79 |
79 |
集合竞价 |
| 09:21:57 |
12.41 |
89 |
89 |
集合竞价 |
| 09:22:03 |
12.5 |
111 |
111 |
集合竞价 |
| 09:22:27 |
12.5 |
111 |
111 |
集合竞价 |
| 09:22:36 |
12.5 |
120 |
120 |
集合竞价 |
| 09:22:51 |
12.46 |
123 |
123 |
集合竞价 |
| 09:22:54 |
12.5 |
130 |
130 |
集合竞价 |
| 09:23:03 |
12.48 |
130 |
130 |
集合竞价 |
| 09:23:12 |
12.5 |
135 |
135 |
集合竞价 |
| 09:23:18 |
12.47 |
135 |
135 |
集合竞价 |
| 09:23:36 |
12.43 |
142 |
142 |
集合竞价 |
| 09:23:45 |
12.43 |
142 |
142 |
集合竞价 |
| 09:23:54 |
12.43 |
164 |
164 |
集合竞价 |
| 09:24:06 |
12.43 |
194 |
194 |
集合竞价 |
| 09:24:09 |
12.43 |
201 |
201 |
集合竞价 |
| 09:24:15 |
12.42 |
214 |
214 |
集合竞价 |
| 09:24:18 |
12.42 |
224 |
224 |
集合竞价 |
| 09:24:39 |
12.43 |
238 |
238 |
集合竞价 |
| 09:24:42 |
12.42 |
238 |
238 |
集合竞价 |
| 09:24:45 |
12.43 |
248 |
248 |
集合竞价 |
| 09:24:48 |
12.42 |
248 |
248 |
集合竞价 |
| 09:24:51 |
12.42 |
252 |
252 |
集合竞价 |
| 09:24:54 |
12.42 |
252 |
252 |
集合竞价 |
| 09:24:57 |
12.41 |
334 |
334 |
集合竞价 |
| 09:25:00 |
12.4 |
364 |
364 |
集合竞价 |
| 09:25:04 |
12.4 |
364 |
728 |
卖出 |
| 09:30:00 |
12.4 |
29 |
757 |
卖出 |
| 09:30:03 |
12.38 |
62 |
819 |
买入 |
| 09:30:06 |
12.37 |
44 |
863 |
卖出 |
| 09:30:09 |
12.36 |
159 |
1022 |
卖出 |
| 09:30:12 |
12.36 |
113 |
1135 |
买入 |
| 09:30:15 |
12.4 |
75 |
1210 |
买入 |
| 09:30:18 |
12.38 |
47 |
1257 |
卖出 |
| 09:30:21 |
12.41 |
2 |
1259 |
买入 |
| 09:30:24 |
12.42 |
4 |
1263 |
买入 |
| 09:30:27 |
12.42 |
16 |
1279 |
买入 |
| 09:30:30 |
12.4 |
143 |
1422 |
卖出 |
| 09:30:33 |
12.38 |
51 |
1473 |
卖出 |
| 09:30:36 |
12.41 |
6 |
1479 |
买入 |
| 09:30:39 |
12.4 |
2 |
1481 |
卖出 |
| 09:30:42 |
12.41 |
5 |
1486 |
买入 |
| 09:30:45 |
12.43 |
106 |
1592 |
买入 |
| 09:30:48 |
12.41 |
10 |
1602 |
卖出 |
| 09:30:51 |
12.42 |
8 |
1610 |
买入 |
| 09:30:54 |
12.42 |
2 |
1612 |
买入 |
| 09:30:57 |
12.42 |
21 |
1633 |
卖出 |
| 09:31:00 |
12.42 |
6 |
1639 |
卖出 |
| 09:31:03 |
12.42 |
1 |
1640 |
卖出 |
| 09:31:06 |
12.43 |
20 |
1660 |
买入 |
| 09:31:09 |
12.42 |
31 |
1691 |
卖出 |
| 09:31:12 |
12.43 |
8 |
1699 |
卖出 |
| 09:31:15 |
12.43 |
1 |
1700 |
卖出 |
| 09:31:18 |
12.44 |
44 |
1744 |
买入 |
| 09:31:21 |
12.44 |
72 |
1816 |
卖出 |
| 09:31:24 |
12.43 |
29 |
1845 |
卖出 |
| 09:31:27 |
12.43 |
6 |
1851 |
卖出 |
| 09:31:30 |
12.43 |
8 |
1859 |
卖出 |
| 09:31:33 |
12.43 |
23 |
1882 |
买入 |
| 09:31:36 |
12.43 |
6 |
1888 |
卖出 |
| 09:31:39 |
12.42 |
20 |
1908 |
卖出 |
| 09:31:42 |
12.41 |
33 |
1941 |
卖出 |
| 09:31:45 |
12.41 |
34 |
1975 |
卖出 |
| 09:31:48 |
12.41 |
10 |
1985 |
卖出 |
| 09:31:51 |
12.39 |
4 |
1989 |
卖出 |
| 09:31:54 |
12.39 |
5 |
1994 |
卖出 |
| 09:31:57 |
12.35 |
21 |
2015 |
卖出 |
| 09:32:00 |
12.37 |
8 |
2023 |
买入 |
| 09:32:06 |
12.4 |
43 |
2066 |
买入 |
| 09:32:09 |
12.4 |
17 |
2083 |
卖出 |
| 09:32:12 |
12.4 |
70 |
2153 |
卖出 |
| 09:32:15 |
12.39 |
62 |
2215 |
卖出 |
| 09:32:21 |
12.39 |
5 |
2220 |
卖出 |
| 09:32:24 |
12.4 |
6 |
2226 |
买入 |
| 09:32:30 |
12.39 |
4 |
2230 |
卖出 |
| 09:32:33 |
12.4 |
78 |
2308 |
买入 |
| 09:32:36 |
12.39 |
55 |
2363 |
卖出 |
| 09:32:39 |
12.39 |
2 |
2365 |
买入 |
| 09:32:45 |
12.38 |
7 |
2372 |
买入 |
| 09:32:48 |
12.37 |
15 |
2387 |
卖出 |
| 09:32:54 |
12.37 |
7 |
2394 |
买入 |
| 09:33:06 |
12.39 |
3 |
2397 |
买入 |
| 09:33:09 |
12.39 |
2 |
2399 |
买入 |
| 09:33:12 |
12.39 |
8 |
2407 |
买入 |
| 09:33:15 |
12.39 |
3 |
2410 |
买入 |
| 09:33:18 |
12.38 |
34 |
2444 |
卖出 |
| 09:33:21 |
12.38 |
32 |
2476 |
买入 |
| 09:33:39 |
12.38 |
10 |
2486 |
买入 |
| 09:33:42 |
12.39 |
129 |
2615 |
买入 |
| 09:33:45 |
12.39 |
11 |
2626 |
买入 |
| 09:33:51 |
12.39 |
1 |
2627 |
买入 |
| 09:34:00 |
12.38 |
8 |
2635 |
卖出 |
| 09:34:09 |
12.39 |
8 |
2643 |
买入 |
| 09:34:12 |
12.39 |
7 |
2650 |
买入 |
| 09:34:18 |
12.41 |
6 |
2656 |
买入 |
| 09:34:21 |
12.41 |
16 |
2672 |
买入 |
| 09:34:24 |
12.39 |
8 |
2680 |
卖出 |
| 09:34:27 |
12.41 |
25 |
2705 |
买入 |
| 09:34:30 |
12.41 |
5 |
2710 |
买入 |
| 09:34:36 |
12.41 |
5 |
2715 |
买入 |
| 09:34:39 |
12.41 |
3 |
2718 |
卖出 |
| 09:34:48 |
12.41 |
21 |
2739 |
卖出 |
| 09:34:51 |
12.42 |
95 |
2834 |
买入 |
| 09:35:00 |
12.43 |
19 |
2853 |
买入 |
| 09:35:03 |
12.43 |
3 |
2856 |
卖出 |
| 09:35:06 |
12.44 |
9 |
2865 |
买入 |
| 09:35:12 |
12.44 |
8 |
2873 |
卖出 |
| 09:35:15 |
12.45 |
11 |
2884 |
买入 |
| 09:35:18 |
12.44 |
4 |
2888 |
买入 |
| 09:35:21 |
12.43 |
40 |
2928 |
卖出 |
| 09:35:24 |
12.44 |
8 |
2936 |
买入 |
| 09:35:27 |
12.44 |
12 |
2948 |
买入 |
| 09:35:30 |
12.44 |
92 |
3040 |
卖出 |
| 09:35:36 |
12.49 |
26 |
3066 |
买入 |
| 09:35:39 |
12.48 |
4 |
3070 |
卖出 |
| 09:35:42 |
12.48 |
11 |
3081 |
买入 |
| 09:35:48 |
12.47 |
2 |
3083 |
买入 |
| 09:35:54 |
12.46 |
30 |
3113 |
卖出 |
| 09:35:57 |
12.47 |
60 |
3173 |
买入 |
| 09:36:00 |
12.46 |
33 |
3206 |
卖出 |
| 09:36:03 |
12.48 |
78 |
3284 |
买入 |
| 09:36:06 |
12.47 |
11 |
3295 |
卖出 |
| 09:36:09 |
12.47 |
30 |
3325 |
卖出 |
| 09:36:15 |
12.45 |
17 |
3342 |
卖出 |
| 09:36:18 |
12.45 |
30 |
3372 |
卖出 |
| 09:36:21 |
12.45 |
89 |
3461 |
卖出 |
| 09:36:24 |
12.45 |
7 |
3468 |
卖出 |
| 09:36:27 |
12.45 |
8 |
3476 |
卖出 |
| 09:36:30 |
12.46 |
34 |
3510 |
买入 |
| 09:36:33 |
12.46 |
2 |
3512 |
卖出 |
| 09:36:36 |
12.46 |
1 |
3513 |
买入 |
| 09:36:39 |
12.46 |
39 |
3552 |
买入 |
| 09:36:45 |
12.48 |
10 |
3562 |
买入 |
| 09:36:57 |
12.48 |
58 |
3620 |
买入 |
| 09:37:00 |
12.48 |
14 |
3634 |
买入 |
| 09:37:03 |
12.48 |
16 |
3650 |
买入 |
| 09:37:06 |
12.48 |
10 |
3660 |
买入 |
| 09:37:09 |
12.48 |
30 |
3690 |
买入 |
| 09:37:12 |
12.48 |
3 |
3693 |
卖出 |
| 09:37:15 |
12.48 |
36 |
3729 |
卖出 |
| 09:37:18 |
12.48 |
6 |
3735 |
卖出 |
| 09:37:21 |
12.48 |
50 |
3785 |
买入 |
| 09:37:24 |
12.46 |
101 |
3886 |
卖出 |
| 09:37:27 |
12.49 |
99 |
3985 |
买入 |
| 09:37:30 |
12.49 |
13 |
3998 |
买入 |
| 09:37:33 |
12.49 |
33 |
4031 |
买入 |
| 09:37:39 |
12.49 |
27 |
4058 |
卖出 |
| 09:37:42 |
12.48 |
3 |
4061 |
买入 |
| 09:37:45 |
12.5 |
50 |
4111 |
买入 |
| 09:37:48 |
12.5 |
20 |
4131 |
买入 |
| 09:37:54 |
12.46 |
80 |
4211 |
卖出 |
| 09:37:57 |
12.46 |
12 |
4223 |
买入 |
| 09:38:03 |
12.45 |
15 |
4238 |
卖出 |
| 09:38:06 |
12.45 |
11 |
4249 |
卖出 |
| 09:38:09 |
12.46 |
25 |
4274 |
买入 |
| 09:38:12 |
12.45 |
18 |
4292 |
卖出 |
| 09:38:15 |
12.45 |
2 |
4294 |
卖出 |
| 09:38:27 |
12.46 |
93 |
4387 |
买入 |
| 09:38:33 |
12.45 |
10 |
4397 |
卖出 |
| 09:38:36 |
12.45 |
22 |
4419 |
卖出 |
| 09:38:45 |
12.46 |
1 |
4420 |
买入 |
| 09:38:57 |
12.45 |
110 |
4530 |
卖出 |
| 09:39:00 |
12.44 |
8 |
4538 |
卖出 |
| 09:39:03 |
12.44 |
52 |
4590 |
卖出 |
| 09:39:06 |
12.42 |
70 |
4660 |
卖出 |
| 09:39:09 |
12.41 |
30 |
4690 |
卖出 |
| 09:39:12 |
12.41 |
4 |
4694 |
卖出 |
| 09:39:15 |
12.42 |
7 |
4701 |
买入 |
| 09:39:27 |
12.4 |
16 |
4717 |
卖出 |
| 09:39:30 |
12.4 |
5 |
4722 |
买入 |
| 09:39:36 |
12.39 |
45 |
4767 |
卖出 |
| 09:39:39 |
12.39 |
5 |
4772 |
买入 |
| 09:39:42 |
12.38 |
8 |
4780 |
卖出 |
| 09:39:45 |
12.38 |
50 |
4830 |
卖出 |
| 09:39:48 |
12.38 |
9 |
4839 |
卖出 |
| 09:39:51 |
12.38 |
39 |
4878 |
卖出 |
| 09:39:54 |
12.36 |
21 |
4899 |
卖出 |
| 09:40:03 |
12.35 |
13 |
4912 |
卖出 |
| 09:40:06 |
12.34 |
36 |
4948 |
卖出 |
| 09:40:09 |
12.34 |
1 |
4949 |
卖出 |
| 09:40:12 |
12.35 |
5 |
4954 |
买入 |
| 09:40:15 |
12.34 |
62 |
5016 |
卖出 |
| 09:40:18 |
12.35 |
5 |
5021 |
卖出 |
| 09:40:21 |
12.34 |
8 |
5029 |
卖出 |
| 09:40:24 |
12.33 |
3 |
5032 |
卖出 |
| 09:40:36 |
12.33 |
8 |
5040 |
卖出 |
| 09:40:42 |
12.33 |
16 |
5056 |
卖出 |
| 09:40:45 |
12.33 |
38 |
5094 |
卖出 |
| 09:40:48 |
12.33 |
8 |
5102 |
卖出 |
| 09:40:51 |
12.34 |
13 |
5115 |
买入 |
| 09:40:54 |
12.34 |
4 |
5119 |
卖出 |
| 09:41:03 |
12.34 |
11 |
5130 |
卖出 |
| 09:41:06 |
12.33 |
101 |
5231 |
卖出 |
| 09:41:09 |
12.33 |
46 |
5277 |
卖出 |
| 09:41:12 |
12.33 |
29 |
5306 |
卖出 |
| 09:41:15 |
12.32 |
5 |
5311 |
卖出 |
| 09:41:18 |
12.33 |
5 |
5316 |
买入 |
| 09:41:21 |
12.32 |
28 |
5344 |
卖出 |
| 09:41:30 |
12.33 |
15 |
5359 |
卖出 |
| 09:41:39 |
12.33 |
10 |
5369 |
买入 |
| 09:41:42 |
12.32 |
14 |
5383 |
卖出 |
| 09:41:54 |
12.32 |
6 |
5389 |
卖出 |
| 09:42:03 |
12.32 |
7 |
5396 |
卖出 |
| 09:42:06 |
12.32 |
22 |
5418 |
卖出 |
| 09:42:09 |
12.31 |
40 |
5458 |
卖出 |
| 09:42:15 |
12.31 |
1 |
5459 |
卖出 |
| 09:42:18 |
12.31 |
35 |
5494 |
卖出 |
| 09:42:21 |
12.31 |
47 |
5541 |
卖出 |
| 09:42:24 |
12.28 |
332 |
5873 |
卖出 |
| 09:42:27 |
12.25 |
10 |
5883 |
卖出 |
| 09:42:30 |
12.25 |
3 |
5886 |
买入 |
| 09:42:33 |
12.28 |
3 |
5889 |
买入 |
| 09:42:36 |
12.27 |
7 |
5896 |
买入 |
| 09:42:39 |
12.27 |
9 |
5905 |
买入 |
| 09:42:48 |
12.27 |
1 |
5906 |
买入 |
| 09:42:51 |
12.27 |
6 |
5912 |
买入 |
| 09:43:09 |
12.28 |
5 |
5917 |
买入 |
| 09:43:12 |
12.27 |
5 |
5922 |
卖出 |
| 09:43:15 |
12.27 |
5 |
5927 |
卖出 |
| 09:43:18 |
12.28 |
82 |
6009 |
买入 |
| 09:43:21 |
12.27 |
7 |
6016 |
卖出 |
| 09:43:24 |
12.27 |
23 |
6039 |
卖出 |
| 09:43:27 |
12.27 |
3 |
6042 |
卖出 |
| 09:43:39 |
12.27 |
19 |
6061 |
买入 |
| 09:43:42 |
12.28 |
26 |
6087 |
买入 |
| 09:43:51 |
12.27 |
14 |
6101 |
卖出 |
| 09:43:57 |
12.27 |
1 |
6102 |
卖出 |
| 09:44:06 |
12.26 |
48 |
6150 |
卖出 |
| 09:44:09 |
12.26 |
4 |
6154 |
卖出 |
| 09:44:12 |
12.26 |
16 |
6170 |
卖出 |
| 09:44:15 |
12.26 |
5 |
6175 |
买入 |
| 09:44:18 |
12.27 |
5 |
6180 |
买入 |
| 09:44:24 |
12.25 |
63 |
6243 |
卖出 |
| 09:44:36 |
12.24 |
5 |
6248 |
卖出 |
| 09:44:39 |
12.21 |
6 |
6254 |
卖出 |
| 09:44:42 |
12.21 |
51 |
6305 |
卖出 |
| 09:44:45 |
12.24 |
5 |
6310 |
买入 |
| 09:44:54 |
12.21 |
10 |
6320 |
卖出 |
| 09:45:00 |
12.21 |
17 |
6337 |
卖出 |
| 09:45:03 |
12.2 |
4 |
6341 |
卖出 |
| 09:45:06 |
12.21 |
5 |
6346 |
买入 |
| 09:45:09 |
12.21 |
12 |
6358 |
卖出 |
| 09:45:12 |
12.21 |
32 |
6390 |
卖出 |
| 09:45:15 |
12.2 |
27 |
6417 |
卖出 |
| 09:45:18 |
12.21 |
10 |
6427 |
买入 |
| 09:45:21 |
12.2 |
1 |
6428 |
卖出 |
| 09:45:27 |
12.2 |
16 |
6444 |
卖出 |
| 09:45:30 |
12.2 |
42 |
6486 |
卖出 |
| 09:45:33 |
12.2 |
14 |
6500 |
卖出 |
| 09:45:51 |
12.2 |
5 |
6505 |
卖出 |
| 09:46:00 |
12.2 |
14 |
6519 |
卖出 |
| 09:46:06 |
12.19 |
29 |
6548 |
卖出 |
| 09:46:39 |
12.19 |
64 |
6612 |
卖出 |
| 09:46:42 |
12.19 |
14 |
6626 |
卖出 |
| 09:46:45 |
12.2 |
8 |
6634 |
买入 |
| 09:46:48 |
12.18 |
1 |
6635 |
卖出 |
| 09:46:51 |
12.19 |
6 |
6641 |
买入 |
| 09:46:57 |
12.19 |
5 |
6646 |
买入 |
| 09:47:00 |
12.19 |
11 |
6657 |
买入 |