乐心医疗[300562]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9 |
9 |
9 |
集合竞价 |
| 09:15:12 |
9 |
27 |
27 |
集合竞价 |
| 09:17:00 |
9 |
27 |
27 |
集合竞价 |
| 09:17:54 |
9 |
27 |
27 |
集合竞价 |
| 09:18:03 |
9 |
27 |
27 |
集合竞价 |
| 09:19:15 |
9 |
27 |
27 |
集合竞价 |
| 09:20:03 |
9 |
28 |
28 |
集合竞价 |
| 09:21:51 |
9 |
28 |
28 |
集合竞价 |
| 09:22:00 |
9 |
28 |
28 |
集合竞价 |
| 09:22:09 |
9.01 |
28 |
28 |
集合竞价 |
| 09:23:30 |
9.01 |
29 |
29 |
集合竞价 |
| 09:24:06 |
9.01 |
30 |
30 |
集合竞价 |
| 09:24:15 |
9.01 |
30 |
30 |
集合竞价 |
| 09:24:33 |
9.02 |
30 |
30 |
集合竞价 |
| 09:24:51 |
9.02 |
55 |
55 |
集合竞价 |
| 09:25:00 |
9.2 |
178 |
178 |
集合竞价 |
| 09:25:03 |
9.29 |
178 |
356 |
卖出 |
| 09:30:03 |
9.3 |
183 |
539 |
买入 |
| 09:30:06 |
9.2 |
65 |
604 |
卖出 |
| 09:30:09 |
9.29 |
132 |
736 |
买入 |
| 09:30:12 |
9.2 |
291 |
1027 |
卖出 |
| 09:30:15 |
9.21 |
104 |
1131 |
买入 |
| 09:30:18 |
9.2 |
48 |
1179 |
卖出 |
| 09:30:21 |
9.21 |
155 |
1334 |
买入 |
| 09:30:24 |
9.2 |
20 |
1354 |
卖出 |
| 09:30:27 |
9.21 |
98 |
1452 |
买入 |
| 09:30:30 |
9.2 |
30 |
1482 |
卖出 |
| 09:30:33 |
9.2 |
4 |
1486 |
卖出 |
| 09:30:36 |
9.19 |
18 |
1504 |
卖出 |
| 09:30:39 |
9.2 |
2 |
1506 |
卖出 |
| 09:30:42 |
9.2 |
10 |
1516 |
买入 |
| 09:30:45 |
9.21 |
33 |
1549 |
买入 |
| 09:30:48 |
9.22 |
44 |
1593 |
买入 |
| 09:30:51 |
9.22 |
8 |
1601 |
卖出 |
| 09:30:54 |
9.22 |
11 |
1612 |
买入 |
| 09:30:57 |
9.22 |
13 |
1625 |
买入 |
| 09:31:00 |
9.23 |
15 |
1640 |
买入 |
| 09:31:03 |
9.25 |
9 |
1649 |
买入 |
| 09:31:06 |
9.24 |
37 |
1686 |
卖出 |
| 09:31:09 |
9.27 |
46 |
1732 |
买入 |
| 09:31:12 |
9.25 |
21 |
1753 |
卖出 |
| 09:31:15 |
9.27 |
20 |
1773 |
买入 |
| 09:31:18 |
9.25 |
12 |
1785 |
卖出 |
| 09:31:21 |
9.25 |
37 |
1822 |
卖出 |
| 09:31:24 |
9.25 |
23 |
1845 |
买入 |
| 09:31:27 |
9.22 |
28 |
1873 |
卖出 |
| 09:31:30 |
9.22 |
3 |
1876 |
卖出 |
| 09:31:33 |
9.22 |
36 |
1912 |
卖出 |
| 09:31:36 |
9.22 |
10 |
1922 |
买入 |
| 09:31:39 |
9.22 |
11 |
1933 |
买入 |
| 09:31:42 |
9.21 |
27 |
1960 |
卖出 |
| 09:31:45 |
9.21 |
4 |
1964 |
卖出 |
| 09:31:48 |
9.21 |
5 |
1969 |
卖出 |
| 09:31:51 |
9.21 |
57 |
2026 |
卖出 |
| 09:31:57 |
9.21 |
24 |
2050 |
卖出 |
| 09:32:03 |
9.2 |
3 |
2053 |
卖出 |
| 09:32:06 |
9.21 |
22 |
2075 |
买入 |
| 09:32:09 |
9.21 |
22 |
2097 |
买入 |
| 09:32:12 |
9.23 |
5 |
2102 |
买入 |
| 09:32:15 |
9.23 |
17 |
2119 |
买入 |
| 09:32:18 |
9.26 |
47 |
2166 |
买入 |
| 09:32:21 |
9.24 |
1 |
2167 |
卖出 |
| 09:32:48 |
9.24 |
37 |
2204 |
买入 |
| 09:32:51 |
9.22 |
7 |
2211 |
卖出 |
| 09:32:54 |
9.2 |
2 |
2213 |
卖出 |
| 09:32:57 |
9.2 |
34 |
2247 |
卖出 |
| 09:33:03 |
9.19 |
3 |
2250 |
卖出 |
| 09:33:06 |
9.18 |
16 |
2266 |
卖出 |
| 09:33:09 |
9.19 |
27 |
2293 |
买入 |
| 09:33:12 |
9.16 |
5 |
2298 |
卖出 |
| 09:33:15 |
9.16 |
11 |
2309 |
卖出 |
| 09:33:24 |
9.19 |
10 |
2319 |
买入 |
| 09:33:30 |
9.16 |
13 |
2332 |
卖出 |
| 09:33:33 |
9.17 |
6 |
2338 |
买入 |
| 09:33:36 |
9.17 |
6 |
2344 |
卖出 |
| 09:33:39 |
9.17 |
49 |
2393 |
卖出 |
| 09:33:42 |
9.19 |
6 |
2399 |
买入 |
| 09:33:45 |
9.19 |
3 |
2402 |
卖出 |
| 09:33:48 |
9.2 |
28 |
2430 |
买入 |
| 09:33:54 |
9.2 |
15 |
2445 |
买入 |
| 09:33:57 |
9.2 |
6 |
2451 |
买入 |
| 09:34:00 |
9.2 |
44 |
2495 |
卖出 |
| 09:34:03 |
9.2 |
3 |
2498 |
卖出 |
| 09:34:06 |
9.19 |
9 |
2507 |
卖出 |
| 09:34:12 |
9.2 |
77 |
2584 |
买入 |
| 09:34:15 |
9.22 |
7 |
2591 |
买入 |
| 09:34:18 |
9.21 |
30 |
2621 |
卖出 |
| 09:34:21 |
9.24 |
33 |
2654 |
买入 |
| 09:34:24 |
9.27 |
23 |
2677 |
买入 |
| 09:34:27 |
9.27 |
3 |
2680 |
买入 |
| 09:34:30 |
9.28 |
27 |
2707 |
买入 |
| 09:34:33 |
9.27 |
5 |
2712 |
卖出 |
| 09:34:36 |
9.29 |
21 |
2733 |
买入 |
| 09:34:39 |
9.29 |
9 |
2742 |
买入 |
| 09:34:42 |
9.29 |
11 |
2753 |
买入 |
| 09:34:45 |
9.29 |
14 |
2767 |
买入 |
| 09:34:48 |
9.31 |
456 |
3223 |
买入 |
| 09:34:51 |
9.32 |
18 |
3241 |
买入 |
| 09:34:54 |
9.3 |
5 |
3246 |
卖出 |
| 09:34:57 |
9.29 |
13 |
3259 |
卖出 |
| 09:35:00 |
9.29 |
17 |
3276 |
卖出 |
| 09:35:06 |
9.29 |
13 |
3289 |
买入 |
| 09:35:09 |
9.3 |
49 |
3338 |
买入 |
| 09:35:12 |
9.3 |
44 |
3382 |
买入 |
| 09:35:15 |
9.3 |
2 |
3384 |
买入 |
| 09:35:18 |
9.29 |
10 |
3394 |
买入 |
| 09:35:21 |
9.33 |
50 |
3444 |
买入 |
| 09:35:24 |
9.3 |
60 |
3504 |
卖出 |
| 09:35:27 |
9.29 |
2 |
3506 |
卖出 |
| 09:35:33 |
9.28 |
24 |
3530 |
买入 |
| 09:35:39 |
9.28 |
1 |
3531 |
买入 |
| 09:35:42 |
9.27 |
6 |
3537 |
卖出 |
| 09:35:45 |
9.27 |
9 |
3546 |
卖出 |
| 09:35:48 |
9.27 |
31 |
3577 |
卖出 |
| 09:35:51 |
9.27 |
7 |
3584 |
卖出 |
| 09:35:54 |
9.28 |
10 |
3594 |
买入 |
| 09:35:57 |
9.28 |
6 |
3600 |
买入 |
| 09:36:00 |
9.28 |
4 |
3604 |
买入 |
| 09:36:03 |
9.3 |
15 |
3619 |
买入 |
| 09:36:06 |
9.3 |
29 |
3648 |
买入 |
| 09:36:12 |
9.28 |
1 |
3649 |
卖出 |
| 09:36:15 |
9.29 |
1 |
3650 |
买入 |
| 09:36:18 |
9.31 |
52 |
3702 |
买入 |
| 09:36:21 |
9.33 |
63 |
3765 |
买入 |
| 09:36:24 |
9.33 |
3 |
3768 |
买入 |
| 09:36:27 |
9.34 |
13 |
3781 |
买入 |
| 09:36:30 |
9.33 |
36 |
3817 |
卖出 |
| 09:36:36 |
9.3 |
26 |
3843 |
卖出 |
| 09:36:39 |
9.33 |
32 |
3875 |
买入 |
| 09:36:45 |
9.3 |
5 |
3880 |
卖出 |
| 09:36:48 |
9.29 |
3 |
3883 |
卖出 |
| 09:36:54 |
9.29 |
7 |
3890 |
买入 |
| 09:36:57 |
9.28 |
11 |
3901 |
卖出 |
| 09:37:00 |
9.28 |
5 |
3906 |
卖出 |
| 09:37:03 |
9.28 |
19 |
3925 |
卖出 |
| 09:37:06 |
9.28 |
14 |
3939 |
卖出 |
| 09:37:09 |
9.29 |
37 |
3976 |
买入 |
| 09:37:12 |
9.29 |
2 |
3978 |
买入 |
| 09:37:15 |
9.33 |
29 |
4007 |
买入 |
| 09:37:21 |
9.34 |
93 |
4100 |
买入 |
| 09:37:24 |
9.33 |
19 |
4119 |
卖出 |
| 09:37:27 |
9.34 |
5 |
4124 |
买入 |
| 09:37:30 |
9.33 |
15 |
4139 |
卖出 |
| 09:37:33 |
9.36 |
78 |
4217 |
买入 |
| 09:37:36 |
9.35 |
8 |
4225 |
卖出 |
| 09:37:42 |
9.33 |
104 |
4329 |
卖出 |
| 09:37:51 |
9.34 |
2 |
4331 |
卖出 |
| 09:37:54 |
9.34 |
27 |
4358 |
买入 |
| 09:38:00 |
9.34 |
12 |
4370 |
买入 |
| 09:38:06 |
9.34 |
27 |
4397 |
买入 |
| 09:38:09 |
9.35 |
20 |
4417 |
买入 |
| 09:38:12 |
9.36 |
60 |
4477 |
买入 |
| 09:38:15 |
9.33 |
51 |
4528 |
卖出 |
| 09:38:18 |
9.32 |
36 |
4564 |
卖出 |
| 09:38:21 |
9.35 |
5 |
4569 |
买入 |
| 09:38:24 |
9.36 |
90 |
4659 |
买入 |
| 09:38:27 |
9.36 |
8 |
4667 |
买入 |
| 09:38:33 |
9.35 |
3 |
4670 |
卖出 |
| 09:38:36 |
9.35 |
2 |
4672 |
买入 |
| 09:38:39 |
9.35 |
4 |
4676 |
买入 |
| 09:38:42 |
9.36 |
6 |
4682 |
买入 |
| 09:38:45 |
9.36 |
10 |
4692 |
买入 |
| 09:38:48 |
9.36 |
1 |
4693 |
卖出 |
| 09:38:51 |
9.36 |
4 |
4697 |
卖出 |
| 09:38:54 |
9.36 |
4 |
4701 |
买入 |
| 09:38:57 |
9.36 |
20 |
4721 |
买入 |
| 09:39:03 |
9.39 |
46 |
4767 |
买入 |
| 09:39:06 |
9.35 |
4 |
4771 |
卖出 |
| 09:39:09 |
9.33 |
97 |
4868 |
卖出 |
| 09:39:15 |
9.34 |
4 |
4872 |
买入 |
| 09:39:18 |
9.36 |
8 |
4880 |
买入 |
| 09:39:21 |
9.34 |
2 |
4882 |
卖出 |
| 09:39:24 |
9.33 |
3 |
4885 |
卖出 |
| 09:39:27 |
9.33 |
34 |
4919 |
卖出 |
| 09:39:30 |
9.33 |
6 |
4925 |
卖出 |
| 09:39:33 |
9.32 |
4 |
4929 |
买入 |
| 09:39:36 |
9.35 |
28 |
4957 |
买入 |
| 09:39:39 |
9.34 |
5 |
4962 |
卖出 |
| 09:39:42 |
9.36 |
20 |
4982 |
买入 |
| 09:39:45 |
9.37 |
19 |
5001 |
买入 |
| 09:39:54 |
9.37 |
9 |
5010 |
买入 |
| 09:39:57 |
9.37 |
5 |
5015 |
买入 |
| 09:40:03 |
9.34 |
1 |
5016 |
卖出 |
| 09:40:06 |
9.33 |
2 |
5018 |
卖出 |
| 09:40:09 |
9.3 |
111 |
5129 |
卖出 |
| 09:40:12 |
9.29 |
27 |
5156 |
卖出 |
| 09:40:15 |
9.33 |
8 |
5164 |
买入 |
| 09:40:18 |
9.33 |
33 |
5197 |
买入 |
| 09:40:21 |
9.33 |
2 |
5199 |
买入 |
| 09:40:24 |
9.35 |
5 |
5204 |
买入 |
| 09:40:27 |
9.34 |
10 |
5214 |
卖出 |
| 09:40:30 |
9.34 |
5 |
5219 |
卖出 |
| 09:40:33 |
9.32 |
11 |
5230 |
卖出 |
| 09:40:36 |
9.34 |
5 |
5235 |
买入 |
| 09:40:39 |
9.34 |
20 |
5255 |
买入 |
| 09:40:42 |
9.38 |
12 |
5267 |
买入 |
| 09:40:45 |
9.34 |
7 |
5274 |
卖出 |
| 09:40:48 |
9.34 |
11 |
5285 |
卖出 |
| 09:40:51 |
9.32 |
1 |
5286 |
卖出 |
| 09:40:57 |
9.34 |
7 |
5293 |
买入 |
| 09:41:00 |
9.33 |
14 |
5307 |
卖出 |
| 09:41:03 |
9.35 |
2 |
5309 |
买入 |
| 09:41:09 |
9.34 |
5 |
5314 |
卖出 |
| 09:41:15 |
9.35 |
24 |
5338 |
买入 |
| 09:41:18 |
9.36 |
2 |
5340 |
买入 |
| 09:41:21 |
9.36 |
1 |
5341 |
买入 |
| 09:41:24 |
9.35 |
56 |
5397 |
卖出 |
| 09:41:30 |
9.38 |
58 |
5455 |
买入 |
| 09:41:33 |
9.36 |
6 |
5461 |
卖出 |
| 09:41:36 |
9.34 |
13 |
5474 |
卖出 |
| 09:41:39 |
9.36 |
7 |
5481 |
买入 |
| 09:41:42 |
9.34 |
9 |
5490 |
卖出 |
| 09:41:45 |
9.37 |
42 |
5532 |
买入 |
| 09:41:48 |
9.37 |
2 |
5534 |
买入 |
| 09:41:51 |
9.39 |
9 |
5543 |
买入 |
| 09:41:54 |
9.37 |
1 |
5544 |
卖出 |
| 09:41:57 |
9.36 |
2 |
5546 |
卖出 |
| 09:42:00 |
9.34 |
5 |
5551 |
卖出 |
| 09:42:06 |
9.36 |
7 |
5558 |
买入 |
| 09:42:09 |
9.37 |
8 |
5566 |
买入 |
| 09:42:12 |
9.37 |
3 |
5569 |
买入 |
| 09:42:15 |
9.35 |
16 |
5585 |
卖出 |
| 09:42:18 |
9.35 |
3 |
5588 |
买入 |
| 09:42:21 |
9.35 |
3 |
5591 |
买入 |
| 09:42:24 |
9.35 |
2 |
5593 |
买入 |
| 09:42:27 |
9.35 |
1 |
5594 |
买入 |
| 09:42:30 |
9.35 |
1 |
5595 |
买入 |
| 09:42:33 |
9.34 |
8 |
5603 |
卖出 |
| 09:42:36 |
9.33 |
45 |
5648 |
卖出 |
| 09:42:39 |
9.34 |
4 |
5652 |
买入 |
| 09:42:42 |
9.31 |
11 |
5663 |
卖出 |
| 09:42:45 |
9.31 |
16 |
5679 |
卖出 |
| 09:42:48 |
9.31 |
32 |
5711 |
卖出 |
| 09:42:51 |
9.3 |
8 |
5719 |
卖出 |
| 09:42:54 |
9.3 |
10 |
5729 |
卖出 |
| 09:42:57 |
9.35 |
2 |
5731 |
买入 |
| 09:43:00 |
9.34 |
7 |
5738 |
买入 |
| 09:43:03 |
9.3 |
6 |
5744 |
卖出 |
| 09:43:06 |
9.34 |
2 |
5746 |
买入 |
| 09:43:09 |
9.34 |
9 |
5755 |
买入 |
| 09:43:15 |
9.34 |
2 |
5757 |
买入 |
| 09:43:18 |
9.3 |
1 |
5758 |
卖出 |
| 09:43:21 |
9.34 |
62 |
5820 |
买入 |
| 09:43:24 |
9.36 |
8 |
5828 |
买入 |
| 09:43:27 |
9.33 |
13 |
5841 |
卖出 |
| 09:43:30 |
9.33 |
4 |
5845 |
买入 |
| 09:43:33 |
9.33 |
33 |
5878 |
买入 |
| 09:43:36 |
9.32 |
2 |
5880 |
卖出 |
| 09:43:39 |
9.33 |
11 |
5891 |
买入 |
| 09:44:00 |
9.31 |
19 |
5910 |
卖出 |
| 09:44:06 |
9.31 |
227 |
6137 |
买入 |
| 09:44:09 |
9.33 |
97 |
6234 |
买入 |
| 09:44:12 |
9.33 |
40 |
6274 |
买入 |
| 09:44:18 |
9.33 |
4 |
6278 |
卖出 |
| 09:44:21 |
9.33 |
10 |
6288 |
卖出 |
| 09:44:24 |
9.33 |
55 |
6343 |
卖出 |
| 09:44:27 |
9.31 |
2 |
6345 |
卖出 |
| 09:44:39 |
9.33 |
9 |
6354 |
买入 |
| 09:44:42 |
9.32 |
3 |
6357 |
卖出 |
| 09:44:54 |
9.31 |
4 |
6361 |
卖出 |
| 09:44:57 |
9.31 |
3 |
6364 |
卖出 |
| 09:45:00 |
9.3 |
21 |
6385 |
卖出 |
| 09:45:03 |
9.3 |
19 |
6404 |
卖出 |
| 09:45:06 |
9.28 |
343 |
6747 |
卖出 |
| 09:45:09 |
9.26 |
8 |
6755 |
卖出 |
| 09:45:12 |
9.26 |
2 |
6757 |
卖出 |
| 09:45:15 |
9.26 |
3 |
6760 |
卖出 |
| 09:45:18 |
9.28 |
21 |
6781 |
买入 |
| 09:45:21 |
9.26 |
3 |
6784 |
卖出 |
| 09:45:24 |
9.27 |
2 |
6786 |
买入 |
| 09:45:27 |
9.27 |
3 |
6789 |
卖出 |
| 09:45:30 |
9.28 |
13 |
6802 |
买入 |
| 09:45:36 |
9.28 |
35 |
6837 |
卖出 |
| 09:45:45 |
9.28 |
17 |
6854 |
买入 |
| 09:46:03 |
9.26 |
12 |
6866 |
卖出 |
| 09:46:06 |
9.26 |
4 |
6870 |
卖出 |
| 09:46:09 |
9.28 |
43 |
6913 |
买入 |
| 09:46:15 |
9.26 |
13 |
6926 |
卖出 |
| 09:46:18 |
9.25 |
9 |
6935 |
卖出 |
| 09:46:21 |
9.25 |
4 |
6939 |
卖出 |
| 09:46:24 |
9.26 |
7 |
6946 |
买入 |
| 09:46:36 |
9.27 |
1 |
6947 |
买入 |
| 09:46:39 |
9.27 |
12 |
6959 |
卖出 |
| 09:46:42 |
9.26 |
4 |
6963 |
卖出 |
| 09:46:51 |
9.26 |
29 |
6992 |
卖出 |
| 09:46:57 |
9.27 |
1 |
6993 |
买入 |
| 09:47:00 |
9.25 |
70 |
7063 |
卖出 |
| 09:47:06 |
9.25 |
8 |
7071 |
买入 |
| 09:47:09 |
9.25 |
10 |
7081 |
买入 |
| 09:47:12 |
9.25 |
14 |
7095 |
买入 |
| 09:47:15 |
9.24 |
1 |
7096 |
卖出 |
| 09:47:18 |
9.24 |
73 |
7169 |
卖出 |
| 09:47:21 |
9.24 |
10 |
7179 |
买入 |
| 09:47:27 |
9.24 |
10 |
7189 |
买入 |
| 09:47:33 |
9.24 |
2 |
7191 |
买入 |
| 09:47:36 |
9.24 |
14 |
7205 |
买入 |
| 09:47:39 |
9.22 |
40 |
7245 |
卖出 |
| 09:47:42 |
9.24 |
10 |
7255 |
买入 |
| 09:47:48 |
9.24 |
5 |
7260 |
卖出 |
| 09:47:54 |
9.24 |
34 |
7294 |
卖出 |