乐鑫科技[688018]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
104.74 |
3 |
3 |
集合竞价 |
| 09:15:04 |
102 |
5 |
5 |
集合竞价 |
| 09:15:07 |
101.99 |
5 |
5 |
集合竞价 |
| 09:15:10 |
102 |
8 |
8 |
集合竞价 |
| 09:15:14 |
102 |
13 |
13 |
集合竞价 |
| 09:15:55 |
102.01 |
13 |
13 |
集合竞价 |
| 09:17:13 |
102 |
25 |
25 |
集合竞价 |
| 09:17:28 |
102 |
25 |
25 |
集合竞价 |
| 09:17:31 |
102 |
28 |
28 |
集合竞价 |
| 09:17:37 |
102 |
16 |
16 |
集合竞价 |
| 09:18:07 |
102 |
16 |
16 |
集合竞价 |
| 09:18:10 |
102 |
16 |
16 |
集合竞价 |
| 09:18:13 |
102 |
16 |
16 |
集合竞价 |
| 09:18:25 |
102 |
16 |
16 |
集合竞价 |
| 09:19:13 |
102 |
16 |
16 |
集合竞价 |
| 09:19:22 |
102 |
16 |
16 |
集合竞价 |
| 09:20:13 |
102 |
19 |
19 |
集合竞价 |
| 09:20:25 |
102 |
21 |
21 |
集合竞价 |
| 09:20:31 |
102 |
21 |
21 |
集合竞价 |
| 09:20:37 |
102 |
27 |
27 |
集合竞价 |
| 09:20:46 |
102 |
30 |
30 |
集合竞价 |
| 09:20:52 |
102 |
30 |
30 |
集合竞价 |
| 09:21:01 |
102 |
30 |
30 |
集合竞价 |
| 09:21:10 |
102 |
32 |
32 |
集合竞价 |
| 09:21:13 |
102 |
40 |
40 |
集合竞价 |
| 09:21:25 |
102 |
44 |
44 |
集合竞价 |
| 09:21:28 |
102 |
46 |
46 |
集合竞价 |
| 09:21:31 |
102 |
49 |
49 |
集合竞价 |
| 09:21:37 |
102 |
51 |
51 |
集合竞价 |
| 09:21:40 |
102 |
53 |
53 |
集合竞价 |
| 09:21:43 |
102 |
58 |
58 |
集合竞价 |
| 09:21:52 |
102 |
60 |
60 |
集合竞价 |
| 09:22:08 |
102 |
60 |
60 |
集合竞价 |
| 09:22:13 |
102 |
64 |
64 |
集合竞价 |
| 09:22:19 |
102 |
67 |
67 |
集合竞价 |
| 09:22:34 |
102 |
69 |
69 |
集合竞价 |
| 09:22:46 |
102 |
87 |
87 |
集合竞价 |
| 09:22:52 |
102 |
89 |
89 |
集合竞价 |
| 09:23:10 |
102 |
92 |
92 |
集合竞价 |
| 09:23:25 |
102 |
94 |
94 |
集合竞价 |
| 09:23:31 |
102 |
97 |
97 |
集合竞价 |
| 09:23:34 |
102 |
103 |
103 |
集合竞价 |
| 09:23:46 |
102 |
104 |
104 |
集合竞价 |
| 09:23:52 |
102 |
109 |
109 |
集合竞价 |
| 09:23:55 |
102 |
109 |
109 |
集合竞价 |
| 09:24:07 |
102 |
109 |
109 |
集合竞价 |
| 09:24:16 |
102 |
109 |
109 |
集合竞价 |
| 09:24:19 |
102 |
111 |
111 |
集合竞价 |
| 09:24:22 |
102 |
138 |
138 |
集合竞价 |
| 09:24:28 |
102 |
146 |
146 |
集合竞价 |
| 09:24:31 |
102 |
153 |
153 |
集合竞价 |
| 09:24:34 |
102 |
158 |
158 |
集合竞价 |
| 09:24:40 |
102 |
175 |
175 |
集合竞价 |
| 09:24:43 |
102 |
178 |
178 |
集合竞价 |
| 09:24:46 |
102 |
187 |
187 |
集合竞价 |
| 09:24:49 |
102 |
197 |
197 |
集合竞价 |
| 09:24:52 |
102 |
199 |
199 |
集合竞价 |
| 09:24:55 |
102 |
212 |
212 |
集合竞价 |
| 09:24:59 |
102 |
242 |
242 |
集合竞价 |
| 09:25:04 |
102 |
299 |
541 |
卖出 |
| 09:30:02 |
102 |
20 |
561 |
卖出 |
| 09:30:05 |
102.34 |
29 |
590 |
买入 |
| 09:30:08 |
102.36 |
21 |
611 |
卖出 |
| 09:30:11 |
102.58 |
41 |
652 |
买入 |
| 09:30:14 |
102.92 |
55 |
707 |
买入 |
| 09:30:17 |
102.8 |
65 |
772 |
卖出 |
| 09:30:20 |
103 |
45 |
817 |
买入 |
| 09:30:23 |
103.18 |
31 |
848 |
买入 |
| 09:30:26 |
103.2 |
7 |
855 |
买入 |
| 09:30:29 |
104 |
82 |
937 |
买入 |
| 09:30:32 |
103.49 |
56 |
993 |
卖出 |
| 09:30:35 |
104 |
25 |
1018 |
买入 |
| 09:30:38 |
104 |
15 |
1033 |
买入 |
| 09:30:41 |
104 |
17 |
1050 |
买入 |
| 09:30:44 |
103.99 |
26 |
1076 |
买入 |
| 09:30:47 |
104 |
58 |
1134 |
买入 |
| 09:30:50 |
103.97 |
118 |
1252 |
卖出 |
| 09:30:53 |
104 |
52 |
1304 |
买入 |
| 09:30:56 |
103.99 |
108 |
1412 |
买入 |
| 09:30:59 |
103.74 |
39 |
1451 |
卖出 |
| 09:31:02 |
104.24 |
53 |
1504 |
买入 |
| 09:31:05 |
104 |
43 |
1547 |
卖出 |
| 09:31:08 |
104.3 |
51 |
1598 |
买入 |
| 09:31:11 |
104.47 |
47 |
1645 |
买入 |
| 09:31:14 |
104.47 |
14 |
1659 |
买入 |
| 09:31:17 |
104.36 |
46 |
1705 |
卖出 |
| 09:31:20 |
104.52 |
49 |
1754 |
买入 |
| 09:31:23 |
104.51 |
54 |
1808 |
卖出 |
| 09:31:26 |
104.54 |
101 |
1909 |
买入 |
| 09:31:29 |
104.68 |
37 |
1946 |
买入 |
| 09:31:32 |
104.73 |
191 |
2137 |
买入 |
| 09:31:35 |
104.8 |
61 |
2198 |
买入 |
| 09:31:38 |
104.85 |
29 |
2227 |
买入 |
| 09:31:41 |
104.77 |
50 |
2277 |
卖出 |
| 09:31:44 |
104.8 |
34 |
2311 |
买入 |
| 09:31:47 |
104.86 |
41 |
2352 |
买入 |
| 09:31:50 |
104.71 |
84 |
2436 |
卖出 |
| 09:31:53 |
104.9 |
16 |
2452 |
买入 |
| 09:31:56 |
104.86 |
45 |
2497 |
买入 |
| 09:31:59 |
104.86 |
42 |
2539 |
卖出 |
| 09:32:02 |
104.86 |
191 |
2730 |
卖出 |
| 09:32:05 |
104.86 |
42 |
2772 |
卖出 |
| 09:32:08 |
104.98 |
89 |
2861 |
买入 |
| 09:32:11 |
105.33 |
71 |
2932 |
买入 |
| 09:32:14 |
105.49 |
12 |
2944 |
买入 |
| 09:32:17 |
105.9 |
253 |
3197 |
买入 |
| 09:32:20 |
106.5 |
47 |
3244 |
买入 |
| 09:32:23 |
106.78 |
18 |
3262 |
买入 |
| 09:32:26 |
106.87 |
42 |
3304 |
买入 |
| 09:32:29 |
106.35 |
21 |
3325 |
卖出 |
| 09:32:32 |
106.8 |
30 |
3355 |
买入 |
| 09:32:35 |
106.87 |
56 |
3411 |
买入 |
| 09:32:38 |
106.88 |
93 |
3504 |
买入 |
| 09:32:41 |
106.8 |
56 |
3560 |
卖出 |
| 09:32:44 |
106.8 |
82 |
3642 |
买入 |
| 09:32:47 |
106.35 |
15 |
3657 |
卖出 |
| 09:32:50 |
106.8 |
35 |
3692 |
买入 |
| 09:32:53 |
106.35 |
20 |
3712 |
卖出 |
| 09:32:56 |
106.79 |
34 |
3746 |
买入 |
| 09:32:59 |
106.78 |
15 |
3761 |
卖出 |
| 09:33:02 |
106.79 |
92 |
3853 |
买入 |
| 09:33:05 |
106.6 |
60 |
3913 |
卖出 |
| 09:33:08 |
106.6 |
26 |
3939 |
卖出 |
| 09:33:11 |
106.51 |
37 |
3976 |
卖出 |
| 09:33:14 |
106.6 |
39 |
4015 |
卖出 |
| 09:33:17 |
106.61 |
75 |
4090 |
买入 |
| 09:33:20 |
106.8 |
108 |
4198 |
买入 |
| 09:33:23 |
106.8 |
105 |
4303 |
买入 |
| 09:33:26 |
106.88 |
117 |
4420 |
买入 |
| 09:33:29 |
106.88 |
54 |
4474 |
买入 |
| 09:33:32 |
106.96 |
14 |
4488 |
买入 |
| 09:33:35 |
106.94 |
20 |
4508 |
卖出 |
| 09:33:38 |
106.94 |
10 |
4518 |
卖出 |
| 09:33:41 |
106.94 |
17 |
4535 |
卖出 |
| 09:33:44 |
106.95 |
12 |
4547 |
卖出 |
| 09:33:47 |
106.98 |
102 |
4649 |
买入 |
| 09:33:50 |
106.98 |
24 |
4673 |
卖出 |
| 09:33:53 |
106.98 |
71 |
4744 |
卖出 |
| 09:33:56 |
107 |
72 |
4816 |
买入 |
| 09:33:59 |
106.98 |
64 |
4880 |
卖出 |
| 09:34:02 |
107 |
115 |
4995 |
买入 |
| 09:34:05 |
107 |
33 |
5028 |
卖出 |
| 09:34:08 |
107.55 |
42 |
5070 |
买入 |
| 09:34:11 |
107.8 |
52 |
5122 |
买入 |
| 09:34:14 |
108 |
32 |
5154 |
买入 |
| 09:34:17 |
107.8 |
18 |
5172 |
卖出 |
| 09:34:20 |
108 |
33 |
5205 |
买入 |
| 09:34:23 |
108 |
173 |
5378 |
买入 |
| 09:34:26 |
107.99 |
29 |
5407 |
买入 |
| 09:34:29 |
107.98 |
56 |
5463 |
卖出 |
| 09:34:32 |
108 |
105 |
5568 |
买入 |
| 09:34:35 |
108.02 |
75 |
5643 |
买入 |
| 09:34:38 |
108.29 |
40 |
5683 |
买入 |
| 09:34:41 |
108.3 |
40 |
5723 |
买入 |
| 09:34:44 |
108.5 |
42 |
5765 |
买入 |
| 09:34:47 |
108.48 |
31 |
5796 |
卖出 |
| 09:34:50 |
108.5 |
14 |
5810 |
买入 |
| 09:34:53 |
108.55 |
107 |
5917 |
买入 |
| 09:34:56 |
108.55 |
87 |
6004 |
卖出 |
| 09:34:59 |
108.5 |
11 |
6015 |
卖出 |
| 09:35:02 |
108.5 |
21 |
6036 |
买入 |
| 09:35:05 |
108.36 |
19 |
6055 |
卖出 |
| 09:35:08 |
108.31 |
62 |
6117 |
卖出 |
| 09:35:11 |
108.5 |
101 |
6218 |
买入 |
| 09:35:14 |
108.59 |
112 |
6330 |
买入 |
| 09:35:17 |
108.04 |
26 |
6356 |
卖出 |
| 09:35:20 |
108.49 |
50 |
6406 |
买入 |
| 09:35:23 |
108.05 |
89 |
6495 |
卖出 |
| 09:35:26 |
108.35 |
23 |
6518 |
买入 |
| 09:35:29 |
108.31 |
37 |
6555 |
卖出 |
| 09:35:32 |
108.31 |
97 |
6652 |
卖出 |
| 09:35:35 |
108.32 |
67 |
6719 |
买入 |
| 09:35:38 |
108.35 |
117 |
6836 |
买入 |
| 09:35:41 |
108.33 |
133 |
6969 |
卖出 |
| 09:35:44 |
108.35 |
52 |
7021 |
卖出 |
| 09:35:47 |
108.32 |
64 |
7085 |
卖出 |
| 09:35:50 |
108.36 |
59 |
7144 |
买入 |
| 09:35:53 |
108.05 |
22 |
7166 |
卖出 |
| 09:35:56 |
108.05 |
34 |
7200 |
卖出 |
| 09:35:59 |
108 |
40 |
7240 |
卖出 |
| 09:36:02 |
108.05 |
63 |
7303 |
买入 |
| 09:36:05 |
107.99 |
20 |
7323 |
卖出 |
| 09:36:08 |
108.05 |
58 |
7381 |
买入 |
| 09:36:11 |
108.04 |
53 |
7434 |
卖出 |
| 09:36:14 |
108.24 |
86 |
7520 |
买入 |
| 09:36:17 |
108.11 |
18 |
7538 |
卖出 |
| 09:36:20 |
108.12 |
70 |
7608 |
卖出 |
| 09:36:23 |
108.25 |
40 |
7648 |
买入 |
| 09:36:26 |
108.3 |
77 |
7725 |
买入 |
| 09:36:29 |
108.11 |
34 |
7759 |
卖出 |
| 09:36:32 |
108.29 |
75 |
7834 |
买入 |
| 09:36:35 |
108 |
23 |
7857 |
卖出 |
| 09:36:38 |
108.28 |
99 |
7956 |
买入 |
| 09:36:41 |
108.31 |
109 |
8065 |
买入 |
| 09:36:44 |
108.35 |
199 |
8264 |
买入 |
| 09:36:47 |
108.35 |
81 |
8345 |
卖出 |
| 09:36:50 |
108.32 |
46 |
8391 |
卖出 |
| 09:36:53 |
108.4 |
71 |
8462 |
买入 |
| 09:36:56 |
108.34 |
36 |
8498 |
卖出 |
| 09:36:59 |
108.27 |
45 |
8543 |
卖出 |
| 09:37:02 |
108 |
51 |
8594 |
卖出 |
| 09:37:05 |
108.25 |
19 |
8613 |
买入 |
| 09:37:08 |
108.28 |
53 |
8666 |
买入 |
| 09:37:11 |
108.35 |
49 |
8715 |
买入 |
| 09:37:14 |
108.4 |
158 |
8873 |
买入 |
| 09:37:17 |
108.35 |
62 |
8935 |
卖出 |
| 09:37:20 |
108.26 |
149 |
9084 |
卖出 |
| 09:37:23 |
108.35 |
37 |
9121 |
买入 |
| 09:37:26 |
108.27 |
89 |
9210 |
卖出 |
| 09:37:29 |
108.27 |
91 |
9301 |
卖出 |
| 09:37:32 |
108.01 |
50 |
9351 |
卖出 |
| 09:37:35 |
108.35 |
84 |
9435 |
买入 |
| 09:37:38 |
108.27 |
83 |
9518 |
卖出 |
| 09:37:41 |
108 |
101 |
9619 |
卖出 |
| 09:37:44 |
108.25 |
73 |
9692 |
买入 |
| 09:37:47 |
107.99 |
62 |
9754 |
卖出 |
| 09:37:50 |
107.02 |
8 |
9762 |
卖出 |
| 09:37:53 |
107 |
16 |
9778 |
卖出 |
| 09:37:56 |
107.03 |
32 |
9810 |
买入 |
| 09:37:59 |
107.05 |
23 |
9833 |
卖出 |
| 09:38:02 |
107.02 |
29 |
9862 |
卖出 |
| 09:38:05 |
108 |
217 |
10079 |
买入 |
| 09:38:08 |
108.01 |
55 |
10134 |
买入 |
| 09:38:11 |
108.02 |
32 |
10166 |
买入 |
| 09:38:14 |
108.03 |
2 |
10168 |
买入 |
| 09:38:17 |
108.19 |
6 |
10174 |
买入 |
| 09:38:20 |
108.02 |
21 |
10195 |
卖出 |
| 09:38:23 |
108.02 |
27 |
10222 |
卖出 |
| 09:38:26 |
108.25 |
12 |
10234 |
买入 |
| 09:38:29 |
108.19 |
5 |
10239 |
卖出 |
| 09:38:32 |
108.25 |
38 |
10277 |
买入 |
| 09:38:35 |
108.19 |
8 |
10285 |
卖出 |
| 09:38:38 |
108.22 |
21 |
10306 |
买入 |
| 09:38:41 |
108.25 |
76 |
10382 |
买入 |
| 09:38:44 |
108.3 |
50 |
10432 |
买入 |
| 09:38:47 |
108.25 |
17 |
10449 |
卖出 |
| 09:38:50 |
108.25 |
24 |
10473 |
卖出 |
| 09:38:53 |
108.25 |
19 |
10492 |
买入 |
| 09:38:56 |
108.24 |
36 |
10528 |
卖出 |
| 09:38:59 |
108.04 |
59 |
10587 |
卖出 |
| 09:39:05 |
108 |
49 |
10636 |
卖出 |
| 09:39:08 |
107.99 |
14 |
10650 |
卖出 |
| 09:39:11 |
108.03 |
4 |
10654 |
买入 |
| 09:39:14 |
108 |
13 |
10667 |
卖出 |
| 09:39:17 |
107.95 |
18 |
10685 |
卖出 |
| 09:39:20 |
108.04 |
101 |
10786 |
买入 |
| 09:39:23 |
108.06 |
8 |
10794 |
买入 |
| 09:39:26 |
108.04 |
17 |
10811 |
卖出 |
| 09:39:29 |
108.06 |
12 |
10823 |
卖出 |
| 09:39:32 |
108 |
34 |
10857 |
卖出 |
| 09:39:35 |
108.04 |
8 |
10865 |
买入 |
| 09:39:38 |
108.04 |
44 |
10909 |
卖出 |
| 09:39:41 |
108 |
31 |
10940 |
卖出 |
| 09:39:44 |
108.01 |
284 |
11224 |
买入 |
| 09:39:47 |
108.01 |
23 |
11247 |
卖出 |
| 09:39:50 |
108.01 |
43 |
11290 |
卖出 |
| 09:39:53 |
107.97 |
57 |
11347 |
卖出 |
| 09:39:56 |
107.89 |
18 |
11365 |
卖出 |
| 09:39:59 |
107.64 |
29 |
11394 |
卖出 |
| 09:40:05 |
107.69 |
20 |
11414 |
买入 |
| 09:40:08 |
107.88 |
13 |
11427 |
买入 |
| 09:40:11 |
108.02 |
482 |
11909 |
买入 |
| 09:40:14 |
108.11 |
86 |
11995 |
买入 |
| 09:40:17 |
108.18 |
62 |
12057 |
买入 |
| 09:40:20 |
108.27 |
183 |
12240 |
买入 |
| 09:40:23 |
108.19 |
122 |
12362 |
卖出 |
| 09:40:26 |
108.14 |
104 |
12466 |
卖出 |
| 09:40:29 |
107.95 |
64 |
12530 |
卖出 |
| 09:40:32 |
108.02 |
17 |
12547 |
买入 |
| 09:40:35 |
108.02 |
20 |
12567 |
买入 |
| 09:40:38 |
107.95 |
6 |
12573 |
卖出 |
| 09:40:41 |
108 |
18 |
12591 |
卖出 |
| 09:40:44 |
107.95 |
10 |
12601 |
卖出 |
| 09:40:47 |
108.02 |
12 |
12613 |
买入 |
| 09:40:50 |
108 |
26 |
12639 |
买入 |
| 09:40:53 |
107.95 |
3 |
12642 |
卖出 |
| 09:40:56 |
107.89 |
13 |
12655 |
卖出 |
| 09:40:59 |
108 |
26 |
12681 |
买入 |
| 09:41:02 |
107.89 |
4 |
12685 |
卖出 |
| 09:41:05 |
107.93 |
202 |
12887 |
买入 |
| 09:41:08 |
108.1 |
32 |
12919 |
买入 |
| 09:41:11 |
108.15 |
18 |
12937 |
买入 |
| 09:41:14 |
108.03 |
12 |
12949 |
卖出 |
| 09:41:20 |
108.2 |
129 |
13078 |
买入 |
| 09:41:23 |
108.22 |
8 |
13086 |
买入 |
| 09:41:26 |
108.23 |
2 |
13088 |
买入 |
| 09:41:29 |
108.29 |
34 |
13122 |
买入 |
| 09:41:32 |
108.21 |
25 |
13147 |
卖出 |
| 09:41:35 |
108.21 |
4 |
13151 |
买入 |
| 09:41:38 |
108.18 |
14 |
13165 |
卖出 |
| 09:41:41 |
108.21 |
18 |
13183 |
卖出 |
| 09:41:44 |
108.23 |
5 |
13188 |
买入 |
| 09:41:47 |
108.22 |
9 |
13197 |
卖出 |
| 09:41:50 |
108.18 |
20 |
13217 |
买入 |
| 09:41:53 |
108.17 |
17 |
13234 |
卖出 |
| 09:41:56 |
108.23 |
62 |
13296 |
买入 |
| 09:41:59 |
108.17 |
4 |
13300 |
卖出 |
| 09:42:02 |
108.3 |
43 |
13343 |
买入 |
| 09:42:05 |
108.21 |
12 |
13355 |
买入 |
| 09:42:08 |
108.18 |
6 |
13361 |
卖出 |