聆达股份[300125]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24.88 |
8 |
8 |
集合竞价 |
| 09:15:12 |
24.88 |
11 |
11 |
集合竞价 |
| 09:16:24 |
24.88 |
11 |
11 |
集合竞价 |
| 09:16:51 |
24.8 |
13 |
13 |
集合竞价 |
| 09:17:27 |
24.8 |
18 |
18 |
集合竞价 |
| 09:17:36 |
24.8 |
18 |
18 |
集合竞价 |
| 09:18:21 |
24.8 |
20 |
20 |
集合竞价 |
| 09:19:24 |
24.8 |
20 |
20 |
集合竞价 |
| 09:19:51 |
24.8 |
20 |
20 |
集合竞价 |
| 09:20:03 |
24.8 |
21 |
21 |
集合竞价 |
| 09:20:57 |
25.25 |
52 |
52 |
集合竞价 |
| 09:21:51 |
25.25 |
94 |
94 |
集合竞价 |
| 09:22:09 |
25.25 |
98 |
98 |
集合竞价 |
| 09:22:36 |
25.25 |
98 |
98 |
集合竞价 |
| 09:22:54 |
25.25 |
100 |
100 |
集合竞价 |
| 09:23:12 |
25.25 |
100 |
100 |
集合竞价 |
| 09:23:21 |
24.82 |
134 |
134 |
集合竞价 |
| 09:23:39 |
24.82 |
154 |
154 |
集合竞价 |
| 09:24:06 |
25.2 |
217 |
217 |
集合竞价 |
| 09:24:15 |
25.2 |
217 |
217 |
集合竞价 |
| 09:24:33 |
24.8 |
272 |
272 |
集合竞价 |
| 09:24:42 |
24.8 |
286 |
286 |
集合竞价 |
| 09:24:51 |
25.2 |
355 |
355 |
集合竞价 |
| 09:25:00 |
25.2 |
450 |
450 |
集合竞价 |
| 09:25:03 |
25.25 |
452 |
902 |
卖出 |
| 09:30:03 |
25.33 |
418 |
1320 |
买入 |
| 09:30:06 |
25.32 |
43 |
1363 |
卖出 |
| 09:30:09 |
25.26 |
42 |
1405 |
卖出 |
| 09:30:12 |
25.34 |
11 |
1416 |
卖出 |
| 09:30:15 |
25.33 |
76 |
1492 |
卖出 |
| 09:30:18 |
25.32 |
45 |
1537 |
卖出 |
| 09:30:21 |
25.33 |
44 |
1581 |
买入 |
| 09:30:24 |
25.32 |
59 |
1640 |
卖出 |
| 09:30:27 |
25.25 |
74 |
1714 |
卖出 |
| 09:30:30 |
25.34 |
99 |
1813 |
买入 |
| 09:30:33 |
25.35 |
54 |
1867 |
买入 |
| 09:30:36 |
25.34 |
157 |
2024 |
卖出 |
| 09:30:39 |
25.36 |
26 |
2050 |
买入 |
| 09:30:42 |
25.36 |
64 |
2114 |
卖出 |
| 09:30:45 |
25.35 |
78 |
2192 |
卖出 |
| 09:30:48 |
25.33 |
26 |
2218 |
卖出 |
| 09:30:51 |
25.36 |
49 |
2267 |
买入 |
| 09:30:54 |
25.35 |
63 |
2330 |
卖出 |
| 09:30:57 |
25.36 |
110 |
2440 |
买入 |
| 09:31:00 |
25.36 |
88 |
2528 |
卖出 |
| 09:31:03 |
25.44 |
10 |
2538 |
买入 |
| 09:31:06 |
25.38 |
18 |
2556 |
卖出 |
| 09:31:09 |
25.5 |
59 |
2615 |
买入 |
| 09:31:12 |
25.5 |
52 |
2667 |
买入 |
| 09:31:15 |
25.49 |
91 |
2758 |
卖出 |
| 09:31:18 |
25.49 |
11 |
2769 |
买入 |
| 09:31:21 |
25.43 |
10 |
2779 |
卖出 |
| 09:31:24 |
25.4 |
14 |
2793 |
卖出 |
| 09:31:27 |
25.47 |
88 |
2881 |
买入 |
| 09:31:30 |
25.4 |
42 |
2923 |
卖出 |
| 09:31:33 |
25.4 |
513 |
3436 |
卖出 |
| 09:31:36 |
25.42 |
60 |
3496 |
卖出 |
| 09:31:39 |
25.42 |
11 |
3507 |
卖出 |
| 09:31:42 |
25.43 |
18 |
3525 |
买入 |
| 09:31:45 |
25.44 |
32 |
3557 |
买入 |
| 09:31:48 |
25.42 |
53 |
3610 |
卖出 |
| 09:31:51 |
25.44 |
10 |
3620 |
买入 |
| 09:31:54 |
25.46 |
54 |
3674 |
买入 |
| 09:31:57 |
25.42 |
53 |
3727 |
卖出 |
| 09:32:00 |
25.42 |
99 |
3826 |
卖出 |
| 09:32:03 |
25.34 |
663 |
4489 |
卖出 |
| 09:32:06 |
25.26 |
33 |
4522 |
卖出 |
| 09:32:09 |
25.22 |
13 |
4535 |
卖出 |
| 09:32:12 |
25.21 |
37 |
4572 |
卖出 |
| 09:32:15 |
25.34 |
37 |
4609 |
买入 |
| 09:32:21 |
25.34 |
35 |
4644 |
买入 |
| 09:32:24 |
25.34 |
24 |
4668 |
买入 |
| 09:32:27 |
25.33 |
116 |
4784 |
卖出 |
| 09:32:30 |
25.31 |
41 |
4825 |
卖出 |
| 09:32:33 |
25.39 |
2 |
4827 |
买入 |
| 09:32:36 |
25.31 |
18 |
4845 |
卖出 |
| 09:32:39 |
25.3 |
46 |
4891 |
卖出 |
| 09:32:42 |
25.35 |
5 |
4896 |
买入 |
| 09:32:45 |
25.34 |
34 |
4930 |
卖出 |
| 09:32:48 |
25.3 |
106 |
5036 |
卖出 |
| 09:32:51 |
25.29 |
15 |
5051 |
卖出 |
| 09:32:54 |
25.28 |
4 |
5055 |
卖出 |
| 09:32:57 |
25.16 |
119 |
5174 |
卖出 |
| 09:33:00 |
25.16 |
9 |
5183 |
卖出 |
| 09:33:03 |
25.08 |
35 |
5218 |
卖出 |
| 09:33:06 |
25.16 |
91 |
5309 |
买入 |
| 09:33:09 |
25.18 |
77 |
5386 |
买入 |
| 09:33:12 |
25.19 |
138 |
5524 |
买入 |
| 09:33:15 |
25.2 |
355 |
5879 |
买入 |
| 09:33:18 |
25.31 |
411 |
6290 |
买入 |
| 09:33:21 |
25.2 |
145 |
6435 |
卖出 |
| 09:33:24 |
25.34 |
8 |
6443 |
买入 |
| 09:33:27 |
25.31 |
92 |
6535 |
卖出 |
| 09:33:33 |
25.32 |
31 |
6566 |
买入 |
| 09:33:36 |
25.33 |
5 |
6571 |
买入 |
| 09:33:39 |
25.24 |
59 |
6630 |
卖出 |
| 09:33:42 |
25.31 |
227 |
6857 |
买入 |
| 09:33:45 |
25.33 |
14 |
6871 |
买入 |
| 09:33:48 |
25.33 |
4 |
6875 |
买入 |
| 09:33:57 |
25.31 |
22 |
6897 |
卖出 |
| 09:34:00 |
25.21 |
289 |
7186 |
卖出 |
| 09:34:03 |
25.21 |
51 |
7237 |
买入 |
| 09:34:06 |
25.22 |
54 |
7291 |
买入 |
| 09:34:09 |
25.24 |
278 |
7569 |
买入 |
| 09:34:12 |
25.23 |
2 |
7571 |
卖出 |
| 09:34:15 |
25.32 |
65 |
7636 |
买入 |
| 09:34:18 |
25.27 |
115 |
7751 |
卖出 |
| 09:34:21 |
25.35 |
11 |
7762 |
买入 |
| 09:34:24 |
25.3 |
21 |
7783 |
卖出 |
| 09:34:27 |
25.3 |
3 |
7786 |
卖出 |
| 09:34:30 |
25.32 |
25 |
7811 |
买入 |
| 09:34:33 |
25.35 |
3 |
7814 |
买入 |
| 09:34:36 |
25.27 |
24 |
7838 |
卖出 |
| 09:34:39 |
25.32 |
6 |
7844 |
买入 |
| 09:34:45 |
25.25 |
55 |
7899 |
卖出 |
| 09:34:48 |
25.25 |
30 |
7929 |
卖出 |
| 09:34:51 |
25.25 |
152 |
8081 |
卖出 |
| 09:34:54 |
25.21 |
54 |
8135 |
卖出 |
| 09:35:00 |
25.23 |
7 |
8142 |
买入 |
| 09:35:03 |
25.21 |
26 |
8168 |
卖出 |
| 09:35:06 |
25.24 |
48 |
8216 |
买入 |
| 09:35:09 |
25.26 |
53 |
8269 |
买入 |
| 09:35:12 |
25.29 |
36 |
8305 |
买入 |
| 09:35:15 |
25.34 |
84 |
8389 |
买入 |
| 09:35:18 |
25.28 |
22 |
8411 |
卖出 |
| 09:35:21 |
25.28 |
13 |
8424 |
卖出 |
| 09:35:24 |
25.26 |
23 |
8447 |
卖出 |
| 09:35:27 |
25.26 |
140 |
8587 |
卖出 |
| 09:35:30 |
25.3 |
24 |
8611 |
买入 |
| 09:35:33 |
25.28 |
21 |
8632 |
卖出 |
| 09:35:36 |
25.29 |
38 |
8670 |
买入 |
| 09:35:39 |
25.31 |
64 |
8734 |
买入 |
| 09:35:42 |
25.31 |
38 |
8772 |
买入 |
| 09:35:45 |
25.31 |
22 |
8794 |
买入 |
| 09:35:48 |
25.29 |
17 |
8811 |
卖出 |
| 09:35:51 |
25.29 |
10 |
8821 |
买入 |
| 09:35:54 |
25.28 |
2 |
8823 |
卖出 |
| 09:35:57 |
25.25 |
26 |
8849 |
卖出 |
| 09:36:00 |
25.22 |
11 |
8860 |
卖出 |
| 09:36:03 |
25.26 |
20 |
8880 |
买入 |
| 09:36:06 |
25.2 |
782 |
9662 |
卖出 |
| 09:36:09 |
25.15 |
445 |
10107 |
卖出 |
| 09:36:12 |
25.12 |
19 |
10126 |
卖出 |
| 09:36:15 |
25.1 |
3 |
10129 |
卖出 |
| 09:36:18 |
25.12 |
28 |
10157 |
买入 |
| 09:36:21 |
25.1 |
4 |
10161 |
卖出 |
| 09:36:24 |
25.2 |
239 |
10400 |
买入 |
| 09:36:27 |
25.25 |
88 |
10488 |
买入 |
| 09:36:30 |
25.2 |
126 |
10614 |
卖出 |
| 09:36:33 |
25.25 |
74 |
10688 |
买入 |
| 09:36:36 |
25.29 |
89 |
10777 |
买入 |
| 09:36:39 |
25.3 |
3 |
10780 |
买入 |
| 09:36:42 |
25.29 |
1 |
10781 |
卖出 |
| 09:36:45 |
25.29 |
120 |
10901 |
卖出 |
| 09:36:48 |
25.3 |
12 |
10913 |
买入 |
| 09:36:51 |
25.29 |
111 |
11024 |
卖出 |
| 09:36:54 |
25.3 |
9 |
11033 |
买入 |
| 09:36:57 |
25.3 |
7 |
11040 |
卖出 |
| 09:37:00 |
25.31 |
2 |
11042 |
卖出 |
| 09:37:03 |
25.3 |
106 |
11148 |
卖出 |
| 09:37:06 |
25.31 |
71 |
11219 |
买入 |
| 09:37:09 |
25.32 |
30 |
11249 |
买入 |
| 09:37:12 |
25.32 |
21 |
11270 |
买入 |
| 09:37:15 |
25.31 |
101 |
11371 |
卖出 |
| 09:37:18 |
25.33 |
68 |
11439 |
买入 |
| 09:37:21 |
25.41 |
113 |
11552 |
买入 |
| 09:37:24 |
25.41 |
52 |
11604 |
卖出 |
| 09:37:27 |
25.34 |
77 |
11681 |
卖出 |
| 09:37:30 |
25.39 |
4 |
11685 |
买入 |
| 09:37:33 |
25.32 |
49 |
11734 |
卖出 |
| 09:37:36 |
25.29 |
36 |
11770 |
卖出 |
| 09:37:39 |
25.4 |
51 |
11821 |
买入 |
| 09:37:42 |
25.29 |
9 |
11830 |
卖出 |
| 09:37:48 |
25.25 |
17 |
11847 |
卖出 |
| 09:37:51 |
25.24 |
10 |
11857 |
买入 |
| 09:37:54 |
25.21 |
48 |
11905 |
卖出 |
| 09:37:57 |
25.21 |
458 |
12363 |
卖出 |
| 09:38:00 |
25.21 |
89 |
12452 |
卖出 |
| 09:38:03 |
25.21 |
173 |
12625 |
卖出 |
| 09:38:06 |
25.21 |
160 |
12785 |
卖出 |
| 09:38:09 |
25.21 |
78 |
12863 |
卖出 |
| 09:38:12 |
25.22 |
113 |
12976 |
买入 |
| 09:38:15 |
25.2 |
67 |
13043 |
卖出 |
| 09:38:18 |
25.24 |
131 |
13174 |
买入 |
| 09:38:21 |
25.28 |
6 |
13180 |
买入 |
| 09:38:27 |
25.21 |
100 |
13280 |
卖出 |
| 09:38:33 |
25.29 |
7 |
13287 |
买入 |
| 09:38:36 |
25.24 |
140 |
13427 |
卖出 |
| 09:38:39 |
25.5 |
1002 |
14429 |
买入 |
| 09:38:42 |
25.4 |
17 |
14446 |
卖出 |
| 09:38:45 |
25.38 |
5 |
14451 |
卖出 |
| 09:38:48 |
25.42 |
13 |
14464 |
买入 |
| 09:38:51 |
25.4 |
23 |
14487 |
卖出 |
| 09:38:54 |
25.44 |
33 |
14520 |
买入 |
| 09:38:57 |
25.4 |
24 |
14544 |
卖出 |
| 09:39:00 |
25.44 |
1 |
14545 |
买入 |
| 09:39:03 |
25.49 |
185 |
14730 |
买入 |
| 09:39:06 |
25.44 |
43 |
14773 |
卖出 |
| 09:39:09 |
25.49 |
36 |
14809 |
买入 |
| 09:39:12 |
25.42 |
67 |
14876 |
卖出 |
| 09:39:15 |
25.43 |
26 |
14902 |
买入 |
| 09:39:18 |
25.4 |
69 |
14971 |
卖出 |
| 09:39:21 |
25.38 |
88 |
15059 |
卖出 |
| 09:39:24 |
25.43 |
12 |
15071 |
买入 |
| 09:39:27 |
25.43 |
16 |
15087 |
卖出 |
| 09:39:30 |
25.44 |
13 |
15100 |
买入 |
| 09:39:33 |
25.43 |
57 |
15157 |
卖出 |
| 09:39:36 |
25.6 |
269 |
15426 |
买入 |
| 09:39:39 |
25.6 |
37 |
15463 |
卖出 |
| 09:39:42 |
25.64 |
4 |
15467 |
卖出 |
| 09:39:45 |
25.64 |
11 |
15478 |
卖出 |
| 09:39:48 |
25.62 |
34 |
15512 |
卖出 |
| 09:39:51 |
25.62 |
4 |
15516 |
卖出 |
| 09:39:54 |
25.62 |
57 |
15573 |
卖出 |
| 09:39:57 |
25.62 |
28 |
15601 |
卖出 |
| 09:40:00 |
25.65 |
6 |
15607 |
买入 |
| 09:40:03 |
25.65 |
2 |
15609 |
买入 |
| 09:40:06 |
25.61 |
180 |
15789 |
卖出 |
| 09:40:09 |
25.61 |
146 |
15935 |
卖出 |
| 09:40:12 |
25.61 |
41 |
15976 |
卖出 |
| 09:40:15 |
25.6 |
1073 |
17049 |
卖出 |
| 09:40:18 |
25.61 |
25 |
17074 |
买入 |
| 09:40:21 |
25.54 |
5 |
17079 |
卖出 |
| 09:40:24 |
25.59 |
51 |
17130 |
买入 |
| 09:40:27 |
25.45 |
27 |
17157 |
卖出 |
| 09:40:30 |
25.47 |
97 |
17254 |
买入 |
| 09:40:33 |
25.51 |
22 |
17276 |
买入 |
| 09:40:36 |
25.47 |
14 |
17290 |
卖出 |
| 09:40:39 |
25.51 |
5 |
17295 |
卖出 |
| 09:40:42 |
25.49 |
1 |
17296 |
卖出 |
| 09:40:48 |
25.51 |
14 |
17310 |
买入 |
| 09:40:51 |
25.48 |
8 |
17318 |
卖出 |
| 09:40:54 |
25.45 |
36 |
17354 |
卖出 |
| 09:40:57 |
25.43 |
39 |
17393 |
卖出 |
| 09:41:00 |
25.43 |
4 |
17397 |
买入 |
| 09:41:03 |
25.43 |
69 |
17466 |
买入 |
| 09:41:06 |
25.39 |
26 |
17492 |
卖出 |
| 09:41:09 |
25.38 |
2 |
17494 |
买入 |
| 09:41:12 |
25.38 |
14 |
17508 |
买入 |
| 09:41:15 |
25.38 |
14 |
17522 |
买入 |
| 09:41:18 |
25.38 |
19 |
17541 |
买入 |
| 09:41:21 |
25.38 |
5 |
17546 |
买入 |
| 09:41:24 |
25.38 |
1 |
17547 |
买入 |
| 09:41:30 |
25.39 |
33 |
17580 |
买入 |
| 09:41:33 |
25.39 |
72 |
17652 |
买入 |
| 09:41:36 |
25.4 |
3 |
17655 |
买入 |
| 09:41:39 |
25.37 |
33 |
17688 |
卖出 |
| 09:41:42 |
25.38 |
6 |
17694 |
买入 |
| 09:41:45 |
25.29 |
170 |
17864 |
卖出 |
| 09:41:48 |
25.3 |
5 |
17869 |
买入 |
| 09:41:51 |
25.29 |
29 |
17898 |
卖出 |
| 09:41:54 |
25.27 |
64 |
17962 |
卖出 |
| 09:41:57 |
25.29 |
9 |
17971 |
买入 |
| 09:42:03 |
25.28 |
13 |
17984 |
卖出 |
| 09:42:06 |
25.28 |
11 |
17995 |
卖出 |
| 09:42:09 |
25.27 |
7 |
18002 |
卖出 |
| 09:42:12 |
25.27 |
7 |
18009 |
买入 |
| 09:42:18 |
25.23 |
80 |
18089 |
卖出 |
| 09:42:21 |
25.22 |
11 |
18100 |
卖出 |
| 09:42:27 |
25.24 |
131 |
18231 |
买入 |
| 09:42:30 |
25.24 |
49 |
18280 |
卖出 |
| 09:42:33 |
25.3 |
32 |
18312 |
买入 |
| 09:42:36 |
25.27 |
4 |
18316 |
卖出 |
| 09:42:39 |
25.3 |
92 |
18408 |
买入 |
| 09:42:42 |
25.25 |
22 |
18430 |
卖出 |
| 09:42:45 |
25.24 |
32 |
18462 |
卖出 |
| 09:42:48 |
25.24 |
76 |
18538 |
买入 |
| 09:42:51 |
25.24 |
20 |
18558 |
卖出 |
| 09:42:54 |
25.26 |
2 |
18560 |
买入 |
| 09:42:57 |
25.29 |
1 |
18561 |
买入 |
| 09:43:00 |
25.3 |
67 |
18628 |
买入 |
| 09:43:03 |
25.3 |
1 |
18629 |
卖出 |
| 09:43:06 |
25.36 |
2 |
18631 |
买入 |
| 09:43:09 |
25.36 |
1 |
18632 |
买入 |
| 09:43:12 |
25.4 |
19 |
18651 |
买入 |
| 09:43:18 |
25.41 |
45 |
18696 |
买入 |
| 09:43:21 |
25.38 |
28 |
18724 |
卖出 |
| 09:43:24 |
25.41 |
61 |
18785 |
买入 |
| 09:43:27 |
25.39 |
80 |
18865 |
卖出 |
| 09:43:30 |
25.41 |
23 |
18888 |
买入 |
| 09:43:33 |
25.45 |
55 |
18943 |
买入 |
| 09:43:36 |
25.41 |
45 |
18988 |
卖出 |
| 09:43:39 |
25.45 |
2 |
18990 |
买入 |
| 09:43:42 |
25.41 |
76 |
19066 |
卖出 |
| 09:43:45 |
25.41 |
7 |
19073 |
买入 |
| 09:43:48 |
25.41 |
245 |
19318 |
买入 |
| 09:43:51 |
25.41 |
49 |
19367 |
卖出 |
| 09:43:54 |
25.36 |
792 |
20159 |
卖出 |
| 09:43:57 |
25.33 |
3 |
20162 |
卖出 |
| 09:44:00 |
25.38 |
118 |
20280 |
买入 |
| 09:44:03 |
25.36 |
5 |
20285 |
卖出 |
| 09:44:06 |
25.38 |
6 |
20291 |
买入 |
| 09:44:09 |
25.38 |
59 |
20350 |
买入 |
| 09:44:12 |
25.38 |
167 |
20517 |
买入 |
| 09:44:15 |
25.41 |
50 |
20567 |
买入 |
| 09:44:18 |
25.39 |
43 |
20610 |
卖出 |
| 09:44:27 |
25.49 |
22 |
20632 |
买入 |
| 09:44:30 |
25.48 |
4 |
20636 |
卖出 |
| 09:44:33 |
25.48 |
1 |
20637 |
买入 |
| 09:44:36 |
25.48 |
8 |
20645 |
买入 |