乐通股份[002319]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.8 |
37 |
37 |
集合竞价 |
| 09:15:27 |
9.8 |
37 |
37 |
集合竞价 |
| 09:17:06 |
9.8 |
43 |
43 |
集合竞价 |
| 09:17:15 |
9.8 |
43 |
43 |
集合竞价 |
| 09:17:24 |
9.8 |
43 |
43 |
集合竞价 |
| 09:17:51 |
9.8 |
43 |
43 |
集合竞价 |
| 09:18:09 |
9.8 |
52 |
52 |
集合竞价 |
| 09:18:27 |
9.8 |
52 |
52 |
集合竞价 |
| 09:20:09 |
9.8 |
53 |
53 |
集合竞价 |
| 09:21:12 |
9.8 |
55 |
55 |
集合竞价 |
| 09:24:30 |
9.8 |
55 |
55 |
集合竞价 |
| 09:24:48 |
9.8 |
55 |
55 |
集合竞价 |
| 09:24:57 |
9.8 |
55 |
55 |
集合竞价 |
| 09:25:00 |
9.8 |
55 |
110 |
卖出 |
| 09:30:00 |
9.81 |
21 |
131 |
买入 |
| 09:30:03 |
9.81 |
9 |
140 |
卖出 |
| 09:30:06 |
9.81 |
32 |
172 |
卖出 |
| 09:30:09 |
9.8 |
30 |
202 |
卖出 |
| 09:30:12 |
9.8 |
1 |
203 |
卖出 |
| 09:30:15 |
9.77 |
9 |
212 |
卖出 |
| 09:30:18 |
9.8 |
5 |
217 |
买入 |
| 09:30:27 |
9.81 |
21 |
238 |
买入 |
| 09:30:39 |
9.8 |
1 |
239 |
卖出 |
| 09:30:42 |
9.82 |
7 |
246 |
买入 |
| 09:30:51 |
9.82 |
2 |
248 |
买入 |
| 09:30:54 |
9.82 |
19 |
267 |
买入 |
| 09:30:57 |
9.83 |
38 |
305 |
买入 |
| 09:31:00 |
9.84 |
7 |
312 |
买入 |
| 09:31:03 |
9.84 |
31 |
343 |
买入 |
| 09:31:09 |
9.86 |
36 |
379 |
买入 |
| 09:31:12 |
9.86 |
8 |
387 |
买入 |
| 09:31:15 |
9.86 |
24 |
411 |
买入 |
| 09:31:18 |
9.86 |
4 |
415 |
买入 |
| 09:31:21 |
9.85 |
1 |
416 |
卖出 |
| 09:31:24 |
9.85 |
2 |
418 |
卖出 |
| 09:31:30 |
9.86 |
22 |
440 |
买入 |
| 09:31:33 |
9.85 |
25 |
465 |
卖出 |
| 09:31:42 |
9.85 |
4 |
469 |
买入 |
| 09:31:45 |
9.85 |
2 |
471 |
卖出 |
| 09:31:48 |
9.85 |
52 |
523 |
卖出 |
| 09:31:51 |
9.87 |
17 |
540 |
买入 |
| 09:31:54 |
9.86 |
9 |
549 |
卖出 |
| 09:31:57 |
9.84 |
36 |
585 |
卖出 |
| 09:32:06 |
9.86 |
48 |
633 |
买入 |
| 09:32:09 |
9.88 |
2 |
635 |
买入 |
| 09:32:12 |
9.84 |
50 |
685 |
卖出 |
| 09:32:18 |
9.87 |
1 |
686 |
买入 |
| 09:32:21 |
9.88 |
8 |
694 |
买入 |
| 09:32:24 |
9.87 |
12 |
706 |
卖出 |
| 09:32:36 |
9.87 |
12 |
718 |
买入 |
| 09:32:39 |
9.87 |
64 |
782 |
卖出 |
| 09:32:42 |
9.87 |
2 |
784 |
卖出 |
| 09:32:45 |
9.87 |
3 |
787 |
卖出 |
| 09:32:48 |
9.87 |
3 |
790 |
卖出 |
| 09:32:51 |
9.87 |
3 |
793 |
卖出 |
| 09:32:54 |
9.87 |
1 |
794 |
卖出 |
| 09:32:57 |
9.87 |
1 |
795 |
卖出 |
| 09:33:00 |
9.87 |
5 |
800 |
卖出 |
| 09:33:03 |
9.87 |
20 |
820 |
卖出 |
| 09:33:06 |
9.87 |
16 |
836 |
卖出 |
| 09:33:09 |
9.87 |
84 |
920 |
卖出 |
| 09:33:12 |
9.89 |
11 |
931 |
买入 |
| 09:33:18 |
9.89 |
2 |
933 |
卖出 |
| 09:33:21 |
9.89 |
1 |
934 |
卖出 |
| 09:33:30 |
9.89 |
4 |
938 |
卖出 |
| 09:33:33 |
9.89 |
5 |
943 |
卖出 |
| 09:33:36 |
9.9 |
16 |
959 |
买入 |
| 09:33:39 |
9.9 |
10 |
969 |
卖出 |
| 09:33:42 |
9.9 |
20 |
989 |
卖出 |
| 09:33:45 |
9.9 |
56 |
1045 |
卖出 |
| 09:34:00 |
9.88 |
101 |
1146 |
卖出 |
| 09:34:03 |
9.89 |
5 |
1151 |
卖出 |
| 09:34:09 |
9.88 |
3 |
1154 |
卖出 |
| 09:34:21 |
9.9 |
11 |
1165 |
买入 |
| 09:34:24 |
9.9 |
2 |
1167 |
买入 |
| 09:34:30 |
9.88 |
48 |
1215 |
卖出 |
| 09:34:33 |
9.88 |
20 |
1235 |
买入 |
| 09:34:42 |
9.87 |
1 |
1236 |
卖出 |
| 09:34:48 |
9.89 |
54 |
1290 |
买入 |
| 09:34:51 |
9.89 |
1 |
1291 |
买入 |
| 09:34:54 |
9.9 |
2 |
1293 |
买入 |
| 09:34:57 |
9.88 |
28 |
1321 |
卖出 |
| 09:35:03 |
9.9 |
1 |
1322 |
买入 |
| 09:35:06 |
9.9 |
16 |
1338 |
买入 |
| 09:35:12 |
9.91 |
3 |
1341 |
卖出 |
| 09:35:18 |
9.9 |
1 |
1342 |
卖出 |
| 09:35:24 |
9.9 |
27 |
1369 |
卖出 |
| 09:35:27 |
9.9 |
3 |
1372 |
卖出 |
| 09:35:30 |
9.91 |
5 |
1377 |
卖出 |
| 09:35:33 |
9.91 |
3 |
1380 |
卖出 |
| 09:35:42 |
9.9 |
3 |
1383 |
卖出 |
| 09:35:51 |
9.92 |
3 |
1386 |
买入 |
| 09:35:54 |
9.93 |
14 |
1400 |
买入 |
| 09:36:03 |
9.93 |
2 |
1402 |
卖出 |
| 09:36:06 |
9.93 |
4 |
1406 |
卖出 |
| 09:36:12 |
9.92 |
2 |
1408 |
卖出 |
| 09:36:15 |
9.92 |
1 |
1409 |
买入 |
| 09:36:24 |
9.91 |
38 |
1447 |
卖出 |
| 09:36:27 |
9.9 |
1 |
1448 |
卖出 |
| 09:36:39 |
9.9 |
3 |
1451 |
卖出 |
| 09:36:51 |
9.9 |
40 |
1491 |
卖出 |
| 09:36:57 |
9.9 |
18 |
1509 |
卖出 |
| 09:37:06 |
9.92 |
17 |
1526 |
买入 |
| 09:37:09 |
9.92 |
4 |
1530 |
买入 |
| 09:37:15 |
9.92 |
1 |
1531 |
买入 |
| 09:37:18 |
9.91 |
11 |
1542 |
卖出 |
| 09:37:21 |
9.9 |
9 |
1551 |
卖出 |
| 09:37:27 |
9.92 |
1 |
1552 |
买入 |
| 09:37:30 |
9.91 |
1 |
1553 |
卖出 |
| 09:37:33 |
9.92 |
1 |
1554 |
买入 |
| 09:37:42 |
9.91 |
9 |
1563 |
卖出 |
| 09:37:45 |
9.91 |
6 |
1569 |
卖出 |
| 09:38:24 |
9.92 |
3 |
1572 |
买入 |
| 09:38:36 |
9.92 |
5 |
1577 |
买入 |
| 09:38:45 |
9.92 |
2 |
1579 |
买入 |
| 09:38:51 |
9.92 |
1 |
1580 |
买入 |
| 09:39:00 |
9.92 |
1 |
1581 |
买入 |
| 09:39:03 |
9.92 |
2 |
1583 |
买入 |
| 09:39:09 |
9.92 |
2 |
1585 |
买入 |
| 09:39:12 |
9.92 |
3 |
1588 |
买入 |
| 09:39:15 |
9.91 |
11 |
1599 |
卖出 |
| 09:39:18 |
9.91 |
1 |
1600 |
卖出 |
| 09:39:27 |
9.92 |
67 |
1667 |
买入 |
| 09:39:33 |
9.92 |
4 |
1671 |
卖出 |
| 09:39:36 |
9.92 |
35 |
1706 |
卖出 |
| 09:39:39 |
9.93 |
1 |
1707 |
买入 |
| 09:39:42 |
9.93 |
1 |
1708 |
买入 |
| 09:39:45 |
9.93 |
2 |
1710 |
买入 |
| 09:39:48 |
9.92 |
3 |
1713 |
卖出 |
| 09:39:51 |
9.92 |
14 |
1727 |
卖出 |
| 09:39:57 |
9.92 |
1 |
1728 |
买入 |
| 09:40:03 |
9.92 |
2 |
1730 |
买入 |
| 09:40:06 |
9.92 |
3 |
1733 |
买入 |
| 09:40:09 |
9.92 |
3 |
1736 |
买入 |
| 09:40:12 |
9.91 |
7 |
1743 |
卖出 |
| 09:40:27 |
9.9 |
15 |
1758 |
卖出 |
| 09:40:36 |
9.91 |
6 |
1764 |
买入 |
| 09:40:48 |
9.91 |
2 |
1766 |
卖出 |
| 09:40:51 |
9.91 |
2 |
1768 |
买入 |
| 09:40:57 |
9.91 |
2 |
1770 |
卖出 |
| 09:41:00 |
9.91 |
1 |
1771 |
卖出 |
| 09:41:03 |
9.9 |
3 |
1774 |
卖出 |
| 09:41:06 |
9.9 |
5 |
1779 |
卖出 |
| 09:41:18 |
9.9 |
16 |
1795 |
卖出 |
| 09:41:36 |
9.9 |
6 |
1801 |
卖出 |
| 09:41:39 |
9.9 |
9 |
1810 |
买入 |
| 09:41:57 |
9.91 |
8 |
1818 |
卖出 |
| 09:42:06 |
9.9 |
3 |
1821 |
买入 |
| 09:42:18 |
9.9 |
2 |
1823 |
卖出 |
| 09:42:24 |
9.9 |
2 |
1825 |
卖出 |
| 09:42:45 |
9.89 |
4 |
1829 |
卖出 |
| 09:43:06 |
9.89 |
3 |
1832 |
卖出 |
| 09:43:09 |
9.89 |
24 |
1856 |
卖出 |
| 09:43:12 |
9.89 |
11 |
1867 |
卖出 |
| 09:43:15 |
9.89 |
1 |
1868 |
卖出 |
| 09:43:18 |
9.89 |
2 |
1870 |
买入 |
| 09:43:21 |
9.89 |
2 |
1872 |
卖出 |
| 09:43:30 |
9.88 |
2 |
1874 |
卖出 |
| 09:43:33 |
9.87 |
2 |
1876 |
卖出 |
| 09:43:36 |
9.86 |
1 |
1877 |
卖出 |
| 09:43:39 |
9.87 |
4 |
1881 |
卖出 |
| 09:43:48 |
9.86 |
1 |
1882 |
卖出 |
| 09:43:51 |
9.85 |
38 |
1920 |
卖出 |
| 09:43:54 |
9.85 |
17 |
1937 |
买入 |
| 09:44:06 |
9.87 |
1 |
1938 |
买入 |
| 09:44:09 |
9.87 |
1 |
1939 |
买入 |
| 09:44:39 |
9.87 |
18 |
1957 |
卖出 |
| 09:44:42 |
9.87 |
4 |
1961 |
买入 |
| 09:45:06 |
9.88 |
7 |
1968 |
卖出 |
| 09:45:09 |
9.87 |
1 |
1969 |
卖出 |
| 09:45:12 |
9.89 |
7 |
1976 |
买入 |
| 09:45:15 |
9.87 |
1 |
1977 |
卖出 |
| 09:45:18 |
9.87 |
4 |
1981 |
卖出 |
| 09:45:24 |
9.88 |
2 |
1983 |
卖出 |
| 09:45:27 |
9.87 |
2 |
1985 |
卖出 |
| 09:45:30 |
9.88 |
2 |
1987 |
卖出 |
| 09:45:33 |
9.88 |
2 |
1989 |
买入 |
| 09:45:39 |
9.87 |
1 |
1990 |
卖出 |
| 09:45:42 |
9.87 |
3 |
1993 |
卖出 |
| 09:45:45 |
9.87 |
2 |
1995 |
卖出 |
| 09:45:48 |
9.87 |
1 |
1996 |
卖出 |
| 09:46:03 |
9.87 |
2 |
1998 |
买入 |
| 09:46:15 |
9.87 |
18 |
2016 |
买入 |
| 09:46:18 |
9.87 |
3 |
2019 |
买入 |
| 09:46:21 |
9.87 |
1 |
2020 |
买入 |
| 09:46:36 |
9.87 |
14 |
2034 |
买入 |
| 09:46:39 |
9.87 |
1 |
2035 |
买入 |
| 09:46:42 |
9.86 |
9 |
2044 |
卖出 |
| 09:46:45 |
9.87 |
29 |
2073 |
买入 |
| 09:46:48 |
9.87 |
1 |
2074 |
买入 |
| 09:47:24 |
9.87 |
1 |
2075 |
买入 |
| 09:47:33 |
9.87 |
1 |
2076 |
买入 |
| 09:47:36 |
9.87 |
4 |
2080 |
买入 |
| 09:47:39 |
9.87 |
2 |
2082 |
买入 |
| 09:47:45 |
9.87 |
33 |
2115 |
买入 |
| 09:47:48 |
9.87 |
47 |
2162 |
买入 |
| 09:47:51 |
9.89 |
3 |
2165 |
买入 |
| 09:47:57 |
9.89 |
1 |
2166 |
买入 |
| 09:48:06 |
9.9 |
54 |
2220 |
买入 |
| 09:48:09 |
9.89 |
12 |
2232 |
卖出 |
| 09:48:12 |
9.91 |
21 |
2253 |
买入 |
| 09:48:15 |
9.91 |
1 |
2254 |
买入 |
| 09:48:18 |
9.93 |
112 |
2366 |
买入 |
| 09:48:21 |
9.93 |
7 |
2373 |
买入 |
| 09:48:24 |
9.93 |
12 |
2385 |
买入 |
| 09:48:27 |
9.93 |
28 |
2413 |
买入 |
| 09:48:30 |
9.93 |
6 |
2419 |
卖出 |
| 09:48:36 |
9.92 |
1 |
2420 |
卖出 |
| 09:48:39 |
9.92 |
1 |
2421 |
买入 |
| 09:48:42 |
9.92 |
2 |
2423 |
卖出 |
| 09:48:45 |
9.91 |
1 |
2424 |
卖出 |
| 09:48:57 |
9.91 |
2 |
2426 |
买入 |
| 09:49:00 |
9.91 |
6 |
2432 |
卖出 |
| 09:49:03 |
9.91 |
2 |
2434 |
卖出 |
| 09:49:12 |
9.91 |
2 |
2436 |
买入 |
| 09:49:21 |
9.9 |
1 |
2437 |
卖出 |
| 09:49:30 |
9.9 |
5 |
2442 |
卖出 |
| 09:49:36 |
9.91 |
10 |
2452 |
买入 |
| 09:49:39 |
9.9 |
3 |
2455 |
卖出 |
| 09:49:42 |
9.91 |
2 |
2457 |
买入 |
| 09:49:45 |
9.91 |
1 |
2458 |
买入 |
| 09:50:12 |
9.91 |
1 |
2459 |
买入 |
| 09:50:36 |
9.91 |
1 |
2460 |
买入 |
| 09:50:42 |
9.91 |
15 |
2475 |
买入 |
| 09:50:45 |
9.91 |
1 |
2476 |
买入 |
| 09:50:48 |
9.91 |
2 |
2478 |
买入 |
| 09:50:51 |
9.91 |
1 |
2479 |
买入 |
| 09:51:00 |
9.91 |
1 |
2480 |
买入 |
| 09:51:06 |
9.91 |
2 |
2482 |
买入 |
| 09:51:15 |
9.91 |
4 |
2486 |
买入 |
| 09:51:24 |
9.91 |
9 |
2495 |
买入 |
| 09:51:27 |
9.9 |
12 |
2507 |
卖出 |
| 09:51:30 |
9.9 |
9 |
2516 |
卖出 |
| 09:51:36 |
9.91 |
4 |
2520 |
买入 |
| 09:51:42 |
9.92 |
1 |
2521 |
买入 |
| 09:51:48 |
9.91 |
1 |
2522 |
卖出 |
| 09:51:51 |
9.92 |
1 |
2523 |
买入 |
| 09:52:21 |
9.92 |
1 |
2524 |
买入 |
| 09:52:24 |
9.92 |
1 |
2525 |
买入 |
| 09:52:33 |
9.92 |
1 |
2526 |
买入 |
| 09:52:36 |
9.92 |
1 |
2527 |
买入 |
| 09:52:57 |
9.92 |
1 |
2528 |
买入 |
| 09:53:03 |
9.92 |
6 |
2534 |
买入 |
| 09:53:30 |
9.92 |
1 |
2535 |
买入 |
| 09:53:33 |
9.92 |
1 |
2536 |
买入 |
| 09:53:42 |
9.92 |
7 |
2543 |
买入 |
| 09:53:45 |
9.92 |
1 |
2544 |
买入 |
| 09:53:51 |
9.92 |
3 |
2547 |
买入 |
| 09:53:54 |
9.91 |
2 |
2549 |
卖出 |
| 09:54:09 |
9.92 |
2 |
2551 |
买入 |
| 09:54:15 |
9.92 |
2 |
2553 |
买入 |
| 09:54:18 |
9.92 |
1 |
2554 |
买入 |
| 09:54:24 |
9.92 |
1 |
2555 |
买入 |
| 09:54:27 |
9.91 |
16 |
2571 |
卖出 |
| 09:54:30 |
9.91 |
7 |
2578 |
买入 |
| 09:54:42 |
9.92 |
1 |
2579 |
买入 |
| 09:55:06 |
9.91 |
6 |
2585 |
卖出 |
| 09:55:09 |
9.91 |
1 |
2586 |
卖出 |
| 09:55:18 |
9.9 |
1 |
2587 |
卖出 |
| 09:55:21 |
9.91 |
12 |
2599 |
买入 |
| 09:55:24 |
9.91 |
2 |
2601 |
买入 |
| 09:55:27 |
9.91 |
2 |
2603 |
买入 |
| 09:55:30 |
9.89 |
17 |
2620 |
卖出 |
| 09:55:33 |
9.91 |
69 |
2689 |
买入 |
| 09:55:36 |
9.89 |
14 |
2703 |
卖出 |
| 09:55:54 |
9.9 |
16 |
2719 |
卖出 |
| 09:56:15 |
9.89 |
8 |
2727 |
卖出 |
| 09:56:18 |
9.89 |
4 |
2731 |
卖出 |
| 09:56:30 |
9.89 |
1 |
2732 |
卖出 |
| 09:57:24 |
9.89 |
2 |
2734 |
卖出 |
| 09:57:27 |
9.89 |
49 |
2783 |
卖出 |
| 09:57:30 |
9.89 |
2 |
2785 |
买入 |
| 09:57:33 |
9.89 |
3 |
2788 |
买入 |
| 09:57:39 |
9.88 |
12 |
2800 |
卖出 |
| 09:58:12 |
9.88 |
15 |
2815 |
卖出 |
| 09:58:24 |
9.87 |
6 |
2821 |
卖出 |
| 09:58:27 |
9.87 |
1 |
2822 |
卖出 |
| 09:58:45 |
9.87 |
2 |
2824 |
买入 |
| 09:58:48 |
9.89 |
42 |
2866 |
买入 |
| 09:59:06 |
9.89 |
44 |
2910 |
买入 |
| 09:59:09 |
9.89 |
6 |
2916 |
卖出 |
| 09:59:57 |
9.89 |
1 |
2917 |
卖出 |
| 10:00:24 |
9.9 |
11 |
2928 |
买入 |
| 10:00:27 |
9.9 |
89 |
3017 |
卖出 |
| 10:00:33 |
9.9 |
22 |
3039 |
买入 |
| 10:00:36 |
9.9 |
1 |
3040 |
卖出 |
| 10:00:39 |
9.9 |
1 |
3041 |
卖出 |
| 10:00:42 |
9.9 |
3 |
3044 |
卖出 |
| 10:00:45 |
9.9 |
37 |
3081 |
卖出 |
| 10:00:48 |
9.92 |
55 |
3136 |
买入 |
| 10:00:51 |
9.92 |
9 |
3145 |
卖出 |
| 10:00:54 |
9.9 |
2 |
3147 |
卖出 |
| 10:01:00 |
9.91 |
29 |
3176 |
买入 |
| 10:01:27 |
9.91 |
10 |
3186 |
卖出 |
| 10:02:24 |
9.91 |
1 |
3187 |
卖出 |
| 10:02:33 |
9.91 |
45 |
3232 |
卖出 |
| 10:02:36 |
9.91 |
25 |
3257 |
卖出 |
| 10:02:48 |
9.9 |
1 |
3258 |
卖出 |
| 10:02:51 |
9.9 |
1 |
3259 |
卖出 |
| 10:02:57 |
9.9 |
3 |
3262 |
卖出 |