洛凯股份[603829]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:49 |
10.7 |
1 |
1 |
集合竞价 |
| 09:19:10 |
10.77 |
0 |
0 |
集合竞价 |
| 09:24:55 |
10.7 |
1 |
1 |
集合竞价 |
| 09:25:04 |
10.7 |
5 |
6 |
卖出 |
| 09:30:04 |
10.67 |
4 |
10 |
卖出 |
| 09:30:07 |
10.67 |
6 |
16 |
买入 |
| 09:30:10 |
10.75 |
20 |
36 |
买入 |
| 09:30:13 |
10.67 |
111 |
147 |
卖出 |
| 09:30:16 |
10.69 |
21 |
168 |
买入 |
| 09:30:19 |
10.7 |
7 |
175 |
买入 |
| 09:30:22 |
10.69 |
30 |
205 |
卖出 |
| 09:30:25 |
10.75 |
9 |
214 |
买入 |
| 09:30:28 |
10.75 |
6 |
220 |
买入 |
| 09:30:31 |
10.75 |
11 |
231 |
买入 |
| 09:30:34 |
10.75 |
10 |
241 |
卖出 |
| 09:30:37 |
10.75 |
13 |
254 |
卖出 |
| 09:30:40 |
10.75 |
6 |
260 |
卖出 |
| 09:30:43 |
10.69 |
18 |
278 |
卖出 |
| 09:30:46 |
10.75 |
3 |
281 |
买入 |
| 09:30:49 |
10.75 |
5 |
286 |
买入 |
| 09:30:58 |
10.7 |
2 |
288 |
卖出 |
| 09:31:01 |
10.72 |
1 |
289 |
买入 |
| 09:31:07 |
10.77 |
20 |
309 |
买入 |
| 09:31:13 |
10.77 |
12 |
321 |
买入 |
| 09:31:19 |
10.74 |
2 |
323 |
卖出 |
| 09:31:22 |
10.74 |
5 |
328 |
卖出 |
| 09:31:25 |
10.74 |
2 |
330 |
卖出 |
| 09:31:28 |
10.74 |
7 |
337 |
卖出 |
| 09:31:31 |
10.74 |
1 |
338 |
买入 |
| 09:31:34 |
10.74 |
2 |
340 |
卖出 |
| 09:31:37 |
10.74 |
2 |
342 |
买入 |
| 09:31:40 |
10.74 |
2 |
344 |
卖出 |
| 09:31:43 |
10.74 |
2 |
346 |
卖出 |
| 09:31:46 |
10.77 |
2 |
348 |
买入 |
| 09:31:49 |
10.76 |
1 |
349 |
卖出 |
| 09:31:52 |
10.76 |
6 |
355 |
买入 |
| 09:31:55 |
10.76 |
1 |
356 |
买入 |
| 09:31:58 |
10.77 |
22 |
378 |
买入 |
| 09:32:04 |
10.77 |
3 |
381 |
买入 |
| 09:32:07 |
10.76 |
11 |
392 |
卖出 |
| 09:32:10 |
10.76 |
1 |
393 |
卖出 |
| 09:32:13 |
10.77 |
44 |
437 |
买入 |
| 09:32:19 |
10.77 |
1 |
438 |
卖出 |
| 09:32:31 |
10.77 |
7 |
445 |
卖出 |
| 09:32:34 |
10.79 |
3 |
448 |
买入 |
| 09:32:37 |
10.79 |
7 |
455 |
买入 |
| 09:32:49 |
10.8 |
4 |
459 |
买入 |
| 09:32:52 |
10.8 |
2 |
461 |
买入 |
| 09:32:55 |
10.79 |
45 |
506 |
卖出 |
| 09:33:04 |
10.79 |
16 |
522 |
卖出 |
| 09:33:07 |
10.79 |
5 |
527 |
买入 |
| 09:33:13 |
10.79 |
5 |
532 |
买入 |
| 09:33:16 |
10.79 |
14 |
546 |
买入 |
| 09:33:19 |
10.8 |
73 |
619 |
买入 |
| 09:33:25 |
10.79 |
6 |
625 |
买入 |
| 09:33:40 |
10.79 |
1 |
626 |
买入 |
| 09:33:43 |
10.79 |
3 |
629 |
买入 |
| 09:33:46 |
10.79 |
6 |
635 |
买入 |
| 09:33:49 |
10.8 |
1 |
636 |
买入 |
| 09:33:55 |
10.8 |
1 |
637 |
买入 |
| 09:34:01 |
10.79 |
5 |
642 |
卖出 |
| 09:34:04 |
10.8 |
1 |
643 |
买入 |
| 09:34:16 |
10.79 |
9 |
652 |
卖出 |
| 09:34:19 |
10.8 |
15 |
667 |
买入 |
| 09:34:25 |
10.79 |
1 |
668 |
卖出 |
| 09:34:28 |
10.79 |
12 |
680 |
卖出 |
| 09:34:31 |
10.78 |
6 |
686 |
卖出 |
| 09:34:34 |
10.77 |
3 |
689 |
卖出 |
| 09:34:37 |
10.77 |
1 |
690 |
卖出 |
| 09:34:43 |
10.79 |
43 |
733 |
买入 |
| 09:34:46 |
10.77 |
9 |
742 |
卖出 |
| 09:34:49 |
10.78 |
1 |
743 |
买入 |
| 09:34:58 |
10.77 |
83 |
826 |
卖出 |
| 09:35:01 |
10.78 |
24 |
850 |
买入 |
| 09:35:04 |
10.77 |
13 |
863 |
卖出 |
| 09:35:07 |
10.77 |
6 |
869 |
卖出 |
| 09:35:10 |
10.77 |
1 |
870 |
卖出 |
| 09:35:13 |
10.77 |
7 |
877 |
卖出 |
| 09:35:16 |
10.77 |
18 |
895 |
卖出 |
| 09:35:19 |
10.77 |
3 |
898 |
买入 |
| 09:35:22 |
10.77 |
2 |
900 |
卖出 |
| 09:35:25 |
10.77 |
3 |
903 |
买入 |
| 09:35:28 |
10.77 |
3 |
906 |
买入 |
| 09:35:34 |
10.77 |
1 |
907 |
买入 |
| 09:35:37 |
10.77 |
4 |
911 |
买入 |
| 09:36:04 |
10.77 |
7 |
918 |
买入 |
| 09:36:07 |
10.77 |
25 |
943 |
买入 |
| 09:36:10 |
10.78 |
7 |
950 |
买入 |
| 09:36:13 |
10.77 |
5 |
955 |
卖出 |
| 09:36:16 |
10.77 |
2 |
957 |
卖出 |
| 09:36:19 |
10.77 |
2 |
959 |
卖出 |
| 09:36:22 |
10.77 |
1 |
960 |
卖出 |
| 09:37:01 |
10.76 |
2 |
962 |
买入 |
| 09:37:04 |
10.76 |
1 |
963 |
买入 |
| 09:37:07 |
10.75 |
14 |
977 |
卖出 |
| 09:37:31 |
10.75 |
24 |
1001 |
卖出 |
| 09:37:43 |
10.74 |
74 |
1075 |
卖出 |
| 09:37:46 |
10.74 |
13 |
1088 |
买入 |
| 09:37:49 |
10.74 |
1 |
1089 |
买入 |
| 09:37:52 |
10.74 |
3 |
1092 |
卖出 |
| 09:37:58 |
10.75 |
5 |
1097 |
买入 |
| 09:38:01 |
10.75 |
15 |
1112 |
买入 |
| 09:38:04 |
10.75 |
2 |
1114 |
卖出 |
| 09:38:07 |
10.75 |
1 |
1115 |
卖出 |
| 09:38:19 |
10.75 |
2 |
1117 |
卖出 |
| 09:38:22 |
10.74 |
27 |
1144 |
买入 |
| 09:38:25 |
10.74 |
1 |
1145 |
买入 |
| 09:38:28 |
10.75 |
5 |
1150 |
卖出 |
| 09:39:04 |
10.72 |
103 |
1253 |
卖出 |
| 09:39:07 |
10.71 |
1 |
1254 |
卖出 |
| 09:39:10 |
10.71 |
2 |
1256 |
卖出 |
| 09:39:25 |
10.71 |
11 |
1267 |
卖出 |
| 09:39:28 |
10.72 |
37 |
1304 |
买入 |
| 09:39:37 |
10.71 |
7 |
1311 |
买入 |
| 09:39:49 |
10.7 |
1 |
1312 |
卖出 |
| 09:39:52 |
10.7 |
44 |
1356 |
卖出 |
| 09:39:55 |
10.68 |
3 |
1359 |
卖出 |
| 09:40:01 |
10.68 |
2 |
1361 |
卖出 |
| 09:40:04 |
10.68 |
3 |
1364 |
卖出 |
| 09:40:07 |
10.65 |
49 |
1413 |
卖出 |
| 09:40:10 |
10.7 |
8 |
1421 |
买入 |
| 09:40:13 |
10.7 |
1 |
1422 |
买入 |
| 09:40:16 |
10.71 |
17 |
1439 |
买入 |
| 09:40:19 |
10.71 |
3 |
1442 |
买入 |
| 09:40:22 |
10.71 |
3 |
1445 |
买入 |
| 09:40:25 |
10.71 |
16 |
1461 |
买入 |
| 09:40:28 |
10.7 |
7 |
1468 |
卖出 |
| 09:40:31 |
10.72 |
6 |
1474 |
买入 |
| 09:41:01 |
10.71 |
18 |
1492 |
买入 |
| 09:41:04 |
10.68 |
1 |
1493 |
卖出 |
| 09:41:34 |
10.7 |
6 |
1499 |
买入 |
| 09:41:37 |
10.68 |
4 |
1503 |
卖出 |
| 09:41:43 |
10.68 |
6 |
1509 |
卖出 |
| 09:41:58 |
10.68 |
1 |
1510 |
卖出 |
| 09:42:01 |
10.68 |
4 |
1514 |
卖出 |
| 09:42:04 |
10.68 |
4 |
1518 |
卖出 |
| 09:42:07 |
10.67 |
1 |
1519 |
卖出 |
| 09:42:40 |
10.67 |
1 |
1520 |
卖出 |
| 09:42:43 |
10.66 |
285 |
1805 |
卖出 |
| 09:42:46 |
10.66 |
1 |
1806 |
卖出 |
| 09:42:52 |
10.66 |
34 |
1840 |
卖出 |
| 09:43:01 |
10.68 |
69 |
1909 |
买入 |
| 09:43:04 |
10.68 |
5 |
1914 |
卖出 |
| 09:43:07 |
10.68 |
3 |
1917 |
卖出 |
| 09:43:10 |
10.66 |
10 |
1927 |
卖出 |
| 09:43:16 |
10.68 |
7 |
1934 |
买入 |
| 09:43:25 |
10.68 |
106 |
2040 |
卖出 |
| 09:43:31 |
10.66 |
1 |
2041 |
卖出 |
| 09:43:37 |
10.66 |
1 |
2042 |
卖出 |
| 09:43:40 |
10.65 |
21 |
2063 |
卖出 |
| 09:43:49 |
10.64 |
2 |
2065 |
卖出 |
| 09:44:07 |
10.65 |
3 |
2068 |
买入 |
| 09:44:19 |
10.63 |
10 |
2078 |
卖出 |
| 09:44:28 |
10.63 |
1 |
2079 |
卖出 |
| 09:44:43 |
10.62 |
35 |
2114 |
卖出 |
| 09:44:46 |
10.61 |
22 |
2136 |
卖出 |
| 09:44:49 |
10.61 |
21 |
2157 |
卖出 |
| 09:44:52 |
10.61 |
32 |
2189 |
卖出 |
| 09:44:55 |
10.61 |
82 |
2271 |
卖出 |
| 09:45:04 |
10.61 |
36 |
2307 |
买入 |
| 09:45:07 |
10.61 |
63 |
2370 |
买入 |
| 09:45:10 |
10.62 |
11 |
2381 |
买入 |
| 09:45:13 |
10.61 |
29 |
2410 |
卖出 |
| 09:45:16 |
10.61 |
11 |
2421 |
买入 |
| 09:45:28 |
10.61 |
1 |
2422 |
卖出 |
| 09:45:31 |
10.61 |
1 |
2423 |
买入 |
| 09:45:37 |
10.61 |
11 |
2434 |
买入 |
| 09:45:40 |
10.61 |
9 |
2443 |
买入 |
| 09:45:58 |
10.61 |
9 |
2452 |
买入 |
| 09:46:13 |
10.61 |
1 |
2453 |
买入 |
| 09:46:19 |
10.61 |
1 |
2454 |
买入 |
| 09:46:25 |
10.6 |
5 |
2459 |
卖出 |
| 09:46:40 |
10.61 |
2 |
2461 |
买入 |
| 09:46:55 |
10.61 |
44 |
2505 |
买入 |
| 09:46:58 |
10.62 |
3 |
2508 |
买入 |
| 09:47:19 |
10.62 |
1 |
2509 |
卖出 |
| 09:47:25 |
10.6 |
30 |
2539 |
卖出 |
| 09:47:28 |
10.62 |
3 |
2542 |
买入 |
| 09:47:31 |
10.62 |
2 |
2544 |
卖出 |
| 09:47:37 |
10.62 |
56 |
2600 |
卖出 |
| 09:47:46 |
10.62 |
4 |
2604 |
买入 |
| 09:47:49 |
10.61 |
19 |
2623 |
卖出 |
| 09:47:52 |
10.61 |
23 |
2646 |
卖出 |
| 09:47:55 |
10.61 |
1 |
2647 |
卖出 |
| 09:48:01 |
10.61 |
23 |
2670 |
卖出 |
| 09:48:04 |
10.61 |
8 |
2678 |
卖出 |
| 09:48:07 |
10.61 |
3 |
2681 |
卖出 |
| 09:48:34 |
10.61 |
1 |
2682 |
卖出 |
| 09:49:04 |
10.61 |
7 |
2689 |
卖出 |
| 09:49:13 |
10.61 |
1 |
2690 |
卖出 |
| 09:49:22 |
10.61 |
1 |
2691 |
卖出 |
| 09:49:28 |
10.61 |
38 |
2729 |
卖出 |
| 09:49:31 |
10.6 |
29 |
2758 |
卖出 |
| 09:49:43 |
10.6 |
48 |
2806 |
卖出 |
| 09:49:46 |
10.6 |
33 |
2839 |
卖出 |
| 09:49:49 |
10.59 |
1 |
2840 |
卖出 |
| 09:49:52 |
10.59 |
15 |
2855 |
卖出 |
| 09:50:01 |
10.59 |
39 |
2894 |
卖出 |
| 09:50:04 |
10.59 |
29 |
2923 |
卖出 |
| 09:50:13 |
10.59 |
78 |
3001 |
买入 |
| 09:50:16 |
10.59 |
5 |
3006 |
买入 |
| 09:50:19 |
10.6 |
7 |
3013 |
买入 |
| 09:50:31 |
10.61 |
4 |
3017 |
买入 |
| 09:50:34 |
10.61 |
1 |
3018 |
卖出 |
| 09:50:37 |
10.61 |
2 |
3020 |
卖出 |
| 09:50:43 |
10.61 |
1 |
3021 |
买入 |
| 09:51:13 |
10.61 |
22 |
3043 |
买入 |
| 09:51:16 |
10.59 |
3 |
3046 |
卖出 |
| 09:51:19 |
10.59 |
2 |
3048 |
卖出 |
| 09:51:25 |
10.58 |
26 |
3074 |
卖出 |
| 09:51:34 |
10.59 |
122 |
3196 |
买入 |
| 09:51:37 |
10.58 |
8 |
3204 |
卖出 |
| 09:51:40 |
10.6 |
26 |
3230 |
买入 |
| 09:51:49 |
10.62 |
16 |
3246 |
买入 |
| 09:51:55 |
10.6 |
20 |
3266 |
买入 |
| 09:51:58 |
10.59 |
27 |
3293 |
卖出 |
| 09:52:04 |
10.6 |
5 |
3298 |
买入 |
| 09:52:07 |
10.6 |
6 |
3304 |
卖出 |
| 09:52:16 |
10.6 |
6 |
3310 |
卖出 |
| 09:52:19 |
10.6 |
1 |
3311 |
买入 |
| 09:52:22 |
10.59 |
9 |
3320 |
卖出 |
| 09:52:25 |
10.6 |
1 |
3321 |
卖出 |
| 09:52:37 |
10.6 |
72 |
3393 |
卖出 |
| 09:52:58 |
10.59 |
1 |
3394 |
卖出 |
| 09:53:04 |
10.59 |
7 |
3401 |
卖出 |
| 09:53:10 |
10.59 |
1 |
3402 |
卖出 |
| 09:53:19 |
10.59 |
1 |
3403 |
卖出 |
| 09:53:25 |
10.59 |
5 |
3408 |
卖出 |
| 09:53:31 |
10.58 |
1 |
3409 |
卖出 |
| 09:53:37 |
10.58 |
38 |
3447 |
卖出 |
| 09:53:40 |
10.58 |
1 |
3448 |
卖出 |
| 09:53:46 |
10.58 |
6 |
3454 |
卖出 |
| 09:53:49 |
10.58 |
2 |
3456 |
卖出 |
| 09:53:55 |
10.58 |
2 |
3458 |
卖出 |
| 09:53:58 |
10.58 |
1 |
3459 |
卖出 |
| 09:54:04 |
10.59 |
1 |
3460 |
买入 |
| 09:54:13 |
10.58 |
2 |
3462 |
卖出 |
| 09:54:16 |
10.57 |
13 |
3475 |
卖出 |
| 09:54:19 |
10.57 |
1 |
3476 |
卖出 |
| 09:54:22 |
10.58 |
1 |
3477 |
买入 |
| 09:54:28 |
10.57 |
31 |
3508 |
卖出 |
| 09:54:40 |
10.57 |
1 |
3509 |
卖出 |
| 09:54:49 |
10.57 |
1 |
3510 |
卖出 |
| 09:54:52 |
10.57 |
5 |
3515 |
卖出 |
| 09:54:58 |
10.58 |
4 |
3519 |
买入 |
| 09:55:01 |
10.57 |
1 |
3520 |
卖出 |
| 09:55:04 |
10.58 |
1 |
3521 |
买入 |
| 09:55:07 |
10.57 |
1 |
3522 |
卖出 |
| 09:55:10 |
10.57 |
2 |
3524 |
卖出 |
| 09:55:19 |
10.57 |
1 |
3525 |
卖出 |
| 09:55:22 |
10.57 |
1 |
3526 |
卖出 |
| 09:55:28 |
10.57 |
1 |
3527 |
卖出 |
| 09:55:40 |
10.57 |
1 |
3528 |
卖出 |
| 09:55:46 |
10.57 |
1 |
3529 |
卖出 |
| 09:55:49 |
10.57 |
11 |
3540 |
卖出 |
| 09:55:58 |
10.57 |
23 |
3563 |
卖出 |
| 09:56:01 |
10.57 |
3 |
3566 |
卖出 |
| 09:56:07 |
10.57 |
1 |
3567 |
卖出 |
| 09:56:16 |
10.56 |
8 |
3575 |
卖出 |
| 09:56:19 |
10.57 |
12 |
3587 |
买入 |
| 09:56:28 |
10.56 |
1 |
3588 |
卖出 |
| 09:56:40 |
10.56 |
1 |
3589 |
卖出 |
| 09:56:46 |
10.56 |
1 |
3590 |
卖出 |
| 09:56:55 |
10.56 |
1 |
3591 |
卖出 |
| 09:57:04 |
10.57 |
1 |
3592 |
买入 |
| 09:57:07 |
10.56 |
1 |
3593 |
卖出 |
| 09:57:16 |
10.56 |
1 |
3594 |
卖出 |
| 09:57:19 |
10.57 |
3 |
3597 |
买入 |
| 09:57:22 |
10.56 |
4 |
3601 |
卖出 |
| 09:57:25 |
10.56 |
5 |
3606 |
卖出 |
| 09:57:28 |
10.56 |
1 |
3607 |
卖出 |
| 09:57:34 |
10.57 |
1 |
3608 |
买入 |
| 09:57:37 |
10.56 |
1 |
3609 |
卖出 |
| 09:57:43 |
10.56 |
5 |
3614 |
卖出 |
| 09:57:46 |
10.57 |
1 |
3615 |
买入 |
| 09:57:49 |
10.56 |
2 |
3617 |
卖出 |
| 09:57:52 |
10.56 |
1 |
3618 |
买入 |
| 09:58:04 |
10.55 |
24 |
3642 |
卖出 |
| 09:58:07 |
10.56 |
1 |
3643 |
买入 |
| 09:58:13 |
10.55 |
5 |
3648 |
卖出 |
| 09:58:16 |
10.56 |
9 |
3657 |
买入 |
| 09:58:19 |
10.55 |
1 |
3658 |
卖出 |
| 09:58:25 |
10.56 |
2 |
3660 |
买入 |
| 09:58:34 |
10.56 |
2 |
3662 |
买入 |
| 09:58:37 |
10.55 |
20 |
3682 |
卖出 |
| 09:58:40 |
10.56 |
2 |
3684 |
买入 |
| 09:58:46 |
10.56 |
1 |
3685 |
买入 |
| 09:58:49 |
10.56 |
1 |
3686 |
买入 |
| 09:58:52 |
10.56 |
1 |
3687 |
买入 |
| 09:58:55 |
10.55 |
1 |
3688 |
卖出 |
| 09:58:58 |
10.56 |
2 |
3690 |
买入 |
| 09:59:01 |
10.55 |
4 |
3694 |
卖出 |
| 09:59:07 |
10.55 |
2 |
3696 |
卖出 |
| 09:59:13 |
10.55 |
6 |
3702 |
卖出 |
| 09:59:16 |
10.56 |
3 |
3705 |
买入 |
| 09:59:19 |
10.56 |
1 |
3706 |
买入 |
| 09:59:25 |
10.56 |
2 |
3708 |
买入 |
| 09:59:28 |
10.56 |
7 |
3715 |
买入 |
| 09:59:31 |
10.56 |
1 |
3716 |
买入 |
| 09:59:37 |
10.55 |
11 |
3727 |
卖出 |