隆盛科技[300680]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:48 |
27.06 |
3 |
3 |
集合竞价 |
| 09:22:18 |
27.06 |
3 |
3 |
集合竞价 |
| 09:23:57 |
27.06 |
5 |
5 |
集合竞价 |
| 09:25:00 |
27.06 |
6 |
6 |
集合竞价 |
| 09:25:03 |
27.06 |
10 |
16 |
卖出 |
| 09:30:03 |
27.1 |
11 |
27 |
买入 |
| 09:30:06 |
27.1 |
12 |
39 |
卖出 |
| 09:30:09 |
27.1 |
8 |
47 |
卖出 |
| 09:30:15 |
27.09 |
29 |
76 |
卖出 |
| 09:30:18 |
27.06 |
38 |
114 |
卖出 |
| 09:30:21 |
27.09 |
2 |
116 |
买入 |
| 09:30:24 |
27.09 |
14 |
130 |
买入 |
| 09:30:30 |
27.09 |
43 |
173 |
买入 |
| 09:30:33 |
27.06 |
37 |
210 |
卖出 |
| 09:30:39 |
27.08 |
5 |
215 |
买入 |
| 09:30:45 |
27.08 |
6 |
221 |
买入 |
| 09:30:48 |
27.06 |
2 |
223 |
卖出 |
| 09:30:54 |
27.06 |
13 |
236 |
买入 |
| 09:30:57 |
27.08 |
18 |
254 |
买入 |
| 09:31:00 |
27 |
4 |
258 |
卖出 |
| 09:31:03 |
27 |
1 |
259 |
买入 |
| 09:31:06 |
27.08 |
15 |
274 |
买入 |
| 09:31:12 |
27.07 |
22 |
296 |
卖出 |
| 09:31:15 |
27.06 |
11 |
307 |
卖出 |
| 09:31:18 |
27.07 |
21 |
328 |
买入 |
| 09:31:27 |
27.11 |
22 |
350 |
卖出 |
| 09:31:30 |
27.11 |
27 |
377 |
卖出 |
| 09:31:33 |
27.11 |
9 |
386 |
买入 |
| 09:31:39 |
27.11 |
3 |
389 |
买入 |
| 09:31:45 |
27.06 |
4 |
393 |
卖出 |
| 09:31:57 |
27.03 |
1 |
394 |
卖出 |
| 09:32:00 |
27.03 |
1 |
395 |
卖出 |
| 09:32:06 |
27 |
1 |
396 |
卖出 |
| 09:32:12 |
27 |
20 |
416 |
买入 |
| 09:32:21 |
26.94 |
17 |
433 |
卖出 |
| 09:32:24 |
27 |
13 |
446 |
买入 |
| 09:32:27 |
27 |
33 |
479 |
买入 |
| 09:32:30 |
27 |
3 |
482 |
卖出 |
| 09:32:48 |
26.98 |
4 |
486 |
卖出 |
| 09:32:54 |
26.98 |
5 |
491 |
卖出 |
| 09:32:57 |
26.98 |
7 |
498 |
卖出 |
| 09:33:00 |
26.93 |
11 |
509 |
卖出 |
| 09:33:03 |
26.88 |
16 |
525 |
卖出 |
| 09:33:06 |
26.88 |
7 |
532 |
买入 |
| 09:33:09 |
26.94 |
2 |
534 |
买入 |
| 09:33:21 |
26.89 |
7 |
541 |
卖出 |
| 09:33:24 |
26.89 |
2 |
543 |
卖出 |
| 09:33:39 |
26.9 |
16 |
559 |
卖出 |
| 09:33:48 |
27 |
3 |
562 |
买入 |
| 09:33:51 |
26.92 |
10 |
572 |
卖出 |
| 09:33:57 |
27 |
1 |
573 |
卖出 |
| 09:34:00 |
27.09 |
6 |
579 |
买入 |
| 09:34:06 |
27 |
1 |
580 |
卖出 |
| 09:34:21 |
27.1 |
5 |
585 |
买入 |
| 09:34:30 |
27.11 |
6 |
591 |
买入 |
| 09:34:36 |
27.11 |
13 |
604 |
买入 |
| 09:34:39 |
27.1 |
4 |
608 |
卖出 |
| 09:34:42 |
27.11 |
3 |
611 |
买入 |
| 09:35:00 |
27.1 |
3 |
614 |
买入 |
| 09:35:12 |
27.1 |
13 |
627 |
买入 |
| 09:35:15 |
27.1 |
24 |
651 |
买入 |
| 09:35:18 |
27.11 |
13 |
664 |
买入 |
| 09:35:21 |
27.08 |
1 |
665 |
卖出 |
| 09:35:30 |
27.1 |
1 |
666 |
买入 |
| 09:35:33 |
27.1 |
5 |
671 |
卖出 |
| 09:35:48 |
27.11 |
12 |
683 |
买入 |
| 09:35:51 |
27.1 |
12 |
695 |
卖出 |
| 09:35:54 |
27.1 |
25 |
720 |
卖出 |
| 09:35:57 |
27.11 |
6 |
726 |
买入 |
| 09:36:06 |
27.04 |
76 |
802 |
卖出 |
| 09:36:09 |
27.11 |
17 |
819 |
买入 |
| 09:36:57 |
27.04 |
7 |
826 |
卖出 |
| 09:37:00 |
27.04 |
1 |
827 |
卖出 |
| 09:37:27 |
27.04 |
24 |
851 |
卖出 |
| 09:37:39 |
27 |
8 |
859 |
卖出 |
| 09:37:42 |
27 |
1 |
860 |
买入 |
| 09:37:45 |
27.01 |
2 |
862 |
买入 |
| 09:37:48 |
26.92 |
2 |
864 |
卖出 |
| 09:38:00 |
26.91 |
9 |
873 |
卖出 |
| 09:38:12 |
27 |
26 |
899 |
买入 |
| 09:38:27 |
27 |
32 |
931 |
卖出 |
| 09:38:42 |
27 |
3 |
934 |
买入 |
| 09:38:45 |
27 |
18 |
952 |
买入 |
| 09:38:54 |
27.01 |
2 |
954 |
买入 |
| 09:39:03 |
27.01 |
1 |
955 |
卖出 |
| 09:39:12 |
27.01 |
43 |
998 |
卖出 |
| 09:39:18 |
27.01 |
2 |
1000 |
卖出 |
| 09:39:21 |
27.04 |
1 |
1001 |
买入 |
| 09:39:24 |
27.03 |
1 |
1002 |
买入 |
| 09:39:30 |
27 |
9 |
1011 |
卖出 |
| 09:39:33 |
27 |
53 |
1064 |
卖出 |
| 09:39:45 |
26.99 |
5 |
1069 |
买入 |
| 09:39:51 |
26.93 |
5 |
1074 |
卖出 |
| 09:40:00 |
26.92 |
2 |
1076 |
卖出 |
| 09:40:06 |
26.88 |
97 |
1173 |
卖出 |
| 09:40:09 |
26.85 |
1 |
1174 |
卖出 |
| 09:40:12 |
26.85 |
12 |
1186 |
卖出 |
| 09:40:15 |
26.92 |
5 |
1191 |
买入 |
| 09:40:21 |
26.82 |
5 |
1196 |
卖出 |
| 09:40:39 |
26.82 |
10 |
1206 |
卖出 |
| 09:40:57 |
26.83 |
1 |
1207 |
卖出 |
| 09:41:00 |
26.91 |
17 |
1224 |
买入 |
| 09:41:03 |
26.91 |
4 |
1228 |
卖出 |
| 09:41:06 |
26.84 |
1 |
1229 |
卖出 |
| 09:41:12 |
26.84 |
27 |
1256 |
卖出 |
| 09:41:15 |
26.83 |
9 |
1265 |
卖出 |
| 09:41:18 |
26.83 |
21 |
1286 |
卖出 |
| 09:41:21 |
26.84 |
18 |
1304 |
买入 |
| 09:41:24 |
26.84 |
1 |
1305 |
卖出 |
| 09:41:33 |
26.84 |
2 |
1307 |
买入 |
| 09:41:36 |
26.83 |
6 |
1313 |
卖出 |
| 09:41:39 |
26.81 |
13 |
1326 |
卖出 |
| 09:41:42 |
26.8 |
28 |
1354 |
卖出 |
| 09:41:45 |
26.8 |
18 |
1372 |
卖出 |
| 09:41:48 |
26.8 |
5 |
1377 |
卖出 |
| 09:41:51 |
26.8 |
91 |
1468 |
卖出 |
| 09:41:54 |
26.8 |
17 |
1485 |
卖出 |
| 09:41:57 |
26.8 |
2 |
1487 |
买入 |
| 09:42:00 |
26.8 |
3 |
1490 |
买入 |
| 09:42:03 |
26.79 |
2 |
1492 |
买入 |
| 09:42:06 |
26.74 |
3 |
1495 |
卖出 |
| 09:42:12 |
26.74 |
17 |
1512 |
卖出 |
| 09:42:18 |
26.73 |
17 |
1529 |
卖出 |
| 09:42:21 |
26.73 |
1 |
1530 |
买入 |
| 09:42:24 |
26.7 |
30 |
1560 |
卖出 |
| 09:42:27 |
26.7 |
15 |
1575 |
卖出 |
| 09:42:30 |
26.7 |
17 |
1592 |
买入 |
| 09:42:33 |
26.7 |
2 |
1594 |
买入 |
| 09:42:36 |
26.7 |
11 |
1605 |
买入 |
| 09:42:39 |
26.7 |
7 |
1612 |
卖出 |
| 09:42:48 |
26.73 |
4 |
1616 |
买入 |
| 09:42:57 |
26.7 |
22 |
1638 |
卖出 |
| 09:43:06 |
26.7 |
7 |
1645 |
买入 |
| 09:43:09 |
26.68 |
14 |
1659 |
卖出 |
| 09:43:15 |
26.68 |
19 |
1678 |
买入 |
| 09:43:18 |
26.68 |
19 |
1697 |
买入 |
| 09:43:21 |
26.72 |
40 |
1737 |
买入 |
| 09:43:24 |
26.67 |
11 |
1748 |
卖出 |
| 09:43:27 |
26.73 |
17 |
1765 |
买入 |
| 09:43:30 |
26.67 |
27 |
1792 |
卖出 |
| 09:43:33 |
26.66 |
92 |
1884 |
卖出 |
| 09:43:36 |
26.64 |
36 |
1920 |
卖出 |
| 09:43:39 |
26.6 |
22 |
1942 |
卖出 |
| 09:43:42 |
26.58 |
18 |
1960 |
卖出 |
| 09:43:45 |
26.55 |
13 |
1973 |
卖出 |
| 09:43:54 |
26.53 |
23 |
1996 |
买入 |
| 09:43:57 |
26.53 |
13 |
2009 |
买入 |
| 09:44:00 |
26.5 |
10 |
2019 |
卖出 |
| 09:44:03 |
26.51 |
44 |
2063 |
买入 |
| 09:44:06 |
26.5 |
33 |
2096 |
卖出 |
| 09:44:09 |
26.53 |
27 |
2123 |
买入 |
| 09:44:12 |
26.5 |
17 |
2140 |
卖出 |
| 09:44:18 |
26.5 |
13 |
2153 |
卖出 |
| 09:44:27 |
26.52 |
8 |
2161 |
买入 |
| 09:44:33 |
26.52 |
10 |
2171 |
买入 |
| 09:44:42 |
26.59 |
3 |
2174 |
买入 |
| 09:44:45 |
26.52 |
6 |
2180 |
卖出 |
| 09:44:51 |
26.59 |
9 |
2189 |
买入 |
| 09:44:54 |
26.54 |
13 |
2202 |
卖出 |
| 09:45:03 |
26.59 |
9 |
2211 |
卖出 |
| 09:45:06 |
26.59 |
7 |
2218 |
卖出 |
| 09:45:09 |
26.63 |
1 |
2219 |
买入 |
| 09:45:12 |
26.59 |
8 |
2227 |
买入 |
| 09:45:15 |
26.59 |
12 |
2239 |
卖出 |
| 09:45:18 |
26.59 |
1 |
2240 |
卖出 |
| 09:45:21 |
26.59 |
18 |
2258 |
卖出 |
| 09:45:24 |
26.67 |
28 |
2286 |
买入 |
| 09:45:27 |
26.66 |
36 |
2322 |
卖出 |
| 09:45:30 |
26.59 |
15 |
2337 |
卖出 |
| 09:45:33 |
26.62 |
1 |
2338 |
买入 |
| 09:45:36 |
26.6 |
27 |
2365 |
卖出 |
| 09:45:42 |
26.58 |
34 |
2399 |
卖出 |
| 09:45:48 |
26.6 |
20 |
2419 |
买入 |
| 09:45:51 |
26.6 |
5 |
2424 |
买入 |
| 09:46:03 |
26.6 |
12 |
2436 |
卖出 |
| 09:46:06 |
26.6 |
11 |
2447 |
卖出 |
| 09:46:09 |
26.6 |
8 |
2455 |
卖出 |
| 09:46:12 |
26.6 |
15 |
2470 |
卖出 |
| 09:46:18 |
26.6 |
22 |
2492 |
卖出 |
| 09:46:24 |
26.63 |
12 |
2504 |
买入 |
| 09:46:30 |
26.6 |
1 |
2505 |
卖出 |
| 09:46:33 |
26.63 |
12 |
2517 |
买入 |
| 09:46:42 |
26.65 |
4 |
2521 |
买入 |
| 09:46:48 |
26.56 |
1 |
2522 |
卖出 |
| 09:47:00 |
26.66 |
4 |
2526 |
买入 |
| 09:47:03 |
26.65 |
5 |
2531 |
卖出 |
| 09:47:06 |
26.66 |
14 |
2545 |
买入 |
| 09:47:09 |
26.65 |
11 |
2556 |
卖出 |
| 09:47:30 |
26.66 |
13 |
2569 |
卖出 |
| 09:47:42 |
26.66 |
10 |
2579 |
卖出 |
| 09:47:54 |
26.72 |
4 |
2583 |
买入 |
| 09:48:03 |
26.72 |
4 |
2587 |
买入 |
| 09:48:06 |
26.66 |
29 |
2616 |
卖出 |
| 09:48:09 |
26.74 |
32 |
2648 |
买入 |
| 09:48:12 |
26.74 |
21 |
2669 |
卖出 |
| 09:48:15 |
26.83 |
4 |
2673 |
买入 |
| 09:48:18 |
26.85 |
59 |
2732 |
买入 |
| 09:48:24 |
26.76 |
42 |
2774 |
卖出 |
| 09:48:27 |
26.75 |
52 |
2826 |
卖出 |
| 09:48:33 |
26.75 |
17 |
2843 |
卖出 |
| 09:48:36 |
26.91 |
14 |
2857 |
买入 |
| 09:48:39 |
26.82 |
37 |
2894 |
卖出 |
| 09:48:42 |
26.93 |
11 |
2905 |
买入 |
| 09:48:45 |
26.8 |
15 |
2920 |
卖出 |
| 09:48:48 |
26.76 |
37 |
2957 |
卖出 |
| 09:48:51 |
26.76 |
1 |
2958 |
卖出 |
| 09:48:54 |
26.76 |
18 |
2976 |
卖出 |
| 09:49:00 |
26.76 |
38 |
3014 |
卖出 |
| 09:49:03 |
26.84 |
1 |
3015 |
买入 |
| 09:49:06 |
26.77 |
13 |
3028 |
卖出 |
| 09:49:09 |
26.83 |
37 |
3065 |
买入 |
| 09:49:12 |
26.79 |
12 |
3077 |
卖出 |
| 09:49:15 |
26.75 |
148 |
3225 |
卖出 |
| 09:49:18 |
26.73 |
66 |
3291 |
卖出 |
| 09:49:21 |
26.7 |
8 |
3299 |
卖出 |
| 09:49:24 |
26.67 |
14 |
3313 |
卖出 |
| 09:49:27 |
26.66 |
176 |
3489 |
卖出 |
| 09:49:30 |
26.65 |
27 |
3516 |
卖出 |
| 09:49:36 |
26.6 |
16 |
3532 |
卖出 |
| 09:49:42 |
26.55 |
26 |
3558 |
卖出 |
| 09:49:45 |
26.55 |
21 |
3579 |
卖出 |
| 09:49:48 |
26.55 |
36 |
3615 |
卖出 |
| 09:49:54 |
26.54 |
43 |
3658 |
卖出 |
| 09:49:57 |
26.54 |
10 |
3668 |
买入 |
| 09:50:00 |
26.51 |
10 |
3678 |
卖出 |
| 09:50:03 |
26.53 |
13 |
3691 |
买入 |
| 09:50:06 |
26.53 |
3 |
3694 |
买入 |
| 09:50:09 |
26.51 |
10 |
3704 |
卖出 |
| 09:50:15 |
26.51 |
6 |
3710 |
卖出 |
| 09:50:18 |
26.51 |
1 |
3711 |
卖出 |
| 09:50:24 |
26.53 |
4 |
3715 |
买入 |
| 09:50:27 |
26.52 |
21 |
3736 |
卖出 |
| 09:50:30 |
26.52 |
17 |
3753 |
卖出 |
| 09:50:33 |
26.55 |
24 |
3777 |
买入 |
| 09:50:39 |
26.55 |
18 |
3795 |
卖出 |
| 09:50:45 |
26.55 |
40 |
3835 |
卖出 |
| 09:50:48 |
26.59 |
5 |
3840 |
买入 |
| 09:50:51 |
26.57 |
30 |
3870 |
卖出 |
| 09:50:54 |
26.55 |
32 |
3902 |
卖出 |
| 09:50:57 |
26.59 |
54 |
3956 |
买入 |
| 09:51:00 |
26.53 |
18 |
3974 |
卖出 |
| 09:51:03 |
26.54 |
29 |
4003 |
卖出 |
| 09:51:06 |
26.56 |
22 |
4025 |
买入 |
| 09:51:09 |
26.54 |
42 |
4067 |
卖出 |
| 09:51:12 |
26.55 |
28 |
4095 |
卖出 |
| 09:51:15 |
26.55 |
35 |
4130 |
买入 |
| 09:51:18 |
26.56 |
3 |
4133 |
卖出 |
| 09:51:24 |
26.55 |
38 |
4171 |
卖出 |
| 09:51:27 |
26.6 |
22 |
4193 |
买入 |
| 09:51:30 |
26.57 |
14 |
4207 |
卖出 |
| 09:51:33 |
26.57 |
30 |
4237 |
卖出 |
| 09:51:36 |
26.62 |
36 |
4273 |
买入 |
| 09:51:39 |
26.62 |
3 |
4276 |
卖出 |
| 09:51:42 |
26.59 |
24 |
4300 |
卖出 |
| 09:51:48 |
26.63 |
19 |
4319 |
卖出 |
| 09:51:51 |
26.7 |
1 |
4320 |
买入 |
| 09:51:57 |
26.63 |
3 |
4323 |
卖出 |
| 09:52:00 |
26.65 |
3 |
4326 |
买入 |
| 09:52:03 |
26.65 |
2 |
4328 |
买入 |
| 09:52:09 |
26.64 |
6 |
4334 |
卖出 |
| 09:52:12 |
26.65 |
5 |
4339 |
买入 |
| 09:52:18 |
26.64 |
3 |
4342 |
买入 |
| 09:52:21 |
26.64 |
7 |
4349 |
卖出 |
| 09:52:24 |
26.65 |
8 |
4357 |
买入 |
| 09:52:27 |
26.6 |
29 |
4386 |
卖出 |
| 09:52:33 |
26.6 |
12 |
4398 |
卖出 |
| 09:52:39 |
26.6 |
50 |
4448 |
卖出 |
| 09:52:45 |
26.63 |
18 |
4466 |
买入 |
| 09:52:54 |
26.63 |
4 |
4470 |
卖出 |
| 09:53:00 |
26.64 |
32 |
4502 |
买入 |
| 09:53:03 |
26.64 |
1 |
4503 |
卖出 |
| 09:53:09 |
26.61 |
10 |
4513 |
卖出 |
| 09:53:27 |
26.68 |
3 |
4516 |
卖出 |
| 09:53:33 |
26.68 |
2 |
4518 |
卖出 |
| 09:53:39 |
26.7 |
15 |
4533 |
买入 |
| 09:53:45 |
26.68 |
5 |
4538 |
卖出 |
| 09:53:48 |
26.64 |
15 |
4553 |
卖出 |
| 09:53:54 |
26.67 |
14 |
4567 |
买入 |
| 09:53:57 |
26.64 |
4 |
4571 |
卖出 |
| 09:54:00 |
26.62 |
7 |
4578 |
卖出 |
| 09:54:03 |
26.67 |
11 |
4589 |
买入 |
| 09:54:12 |
26.64 |
10 |
4599 |
卖出 |
| 09:54:30 |
26.65 |
1 |
4600 |
买入 |
| 09:54:51 |
26.65 |
5 |
4605 |
卖出 |
| 09:54:57 |
26.65 |
1 |
4606 |
卖出 |
| 09:55:00 |
26.66 |
4 |
4610 |
买入 |
| 09:55:12 |
26.7 |
11 |
4621 |
买入 |
| 09:55:21 |
26.7 |
19 |
4640 |
买入 |
| 09:55:24 |
26.75 |
26 |
4666 |
买入 |
| 09:55:27 |
26.67 |
8 |
4674 |
卖出 |
| 09:55:36 |
26.66 |
6 |
4680 |
卖出 |
| 09:55:51 |
26.67 |
6 |
4686 |
卖出 |
| 09:56:09 |
26.74 |
53 |
4739 |
买入 |
| 09:56:12 |
26.74 |
24 |
4763 |
买入 |
| 09:56:15 |
26.68 |
54 |
4817 |
卖出 |
| 09:56:18 |
26.65 |
45 |
4862 |
卖出 |
| 09:56:21 |
26.64 |
2 |
4864 |
买入 |
| 09:56:24 |
26.65 |
42 |
4906 |
买入 |
| 09:56:30 |
26.64 |
1 |
4907 |
卖出 |
| 09:56:33 |
26.65 |
52 |
4959 |
买入 |