乐歌股份[300729]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.43 |
20 |
20 |
集合竞价 |
| 09:15:12 |
19.65 |
222 |
222 |
集合竞价 |
| 09:15:21 |
19.65 |
325 |
325 |
集合竞价 |
| 09:15:48 |
19.65 |
380 |
380 |
集合竞价 |
| 09:15:57 |
19.65 |
487 |
487 |
集合竞价 |
| 09:16:06 |
19.65 |
507 |
507 |
集合竞价 |
| 09:16:15 |
19.65 |
511 |
511 |
集合竞价 |
| 09:16:24 |
19.65 |
731 |
731 |
集合竞价 |
| 09:16:33 |
19.65 |
888 |
888 |
集合竞价 |
| 09:16:42 |
19.65 |
1064 |
1064 |
集合竞价 |
| 09:16:51 |
17.43 |
67 |
67 |
集合竞价 |
| 09:17:00 |
17.31 |
50 |
50 |
集合竞价 |
| 09:17:09 |
16.38 |
0 |
0 |
集合竞价 |
| 09:18:03 |
15 |
226 |
226 |
集合竞价 |
| 09:18:30 |
15 |
250 |
250 |
集合竞价 |
| 09:18:57 |
15 |
251 |
251 |
集合竞价 |
| 09:19:06 |
15 |
250 |
250 |
集合竞价 |
| 09:19:15 |
15 |
250 |
250 |
集合竞价 |
| 09:19:24 |
16.38 |
0 |
0 |
集合竞价 |
| 09:21:06 |
16.04 |
5 |
5 |
集合竞价 |
| 09:21:42 |
16.04 |
5 |
5 |
集合竞价 |
| 09:21:51 |
16.05 |
5 |
5 |
集合竞价 |
| 09:22:18 |
16.05 |
5 |
5 |
集合竞价 |
| 09:23:03 |
16.06 |
5 |
5 |
集合竞价 |
| 09:23:57 |
16.12 |
5 |
5 |
集合竞价 |
| 09:24:15 |
16.05 |
16 |
16 |
集合竞价 |
| 09:24:24 |
16.3 |
16 |
16 |
集合竞价 |
| 09:24:51 |
16.3 |
20 |
20 |
集合竞价 |
| 09:25:00 |
16.48 |
20 |
20 |
集合竞价 |
| 09:25:03 |
16.47 |
38 |
58 |
买入 |
| 09:30:03 |
16.3 |
190 |
248 |
卖出 |
| 09:30:06 |
16.3 |
63 |
311 |
买入 |
| 09:30:09 |
16.3 |
29 |
340 |
买入 |
| 09:30:12 |
16.29 |
8 |
348 |
卖出 |
| 09:30:18 |
16.29 |
11 |
359 |
买入 |
| 09:30:21 |
16.28 |
3 |
362 |
买入 |
| 09:30:27 |
16.16 |
10 |
372 |
卖出 |
| 09:30:30 |
16.19 |
1 |
373 |
卖出 |
| 09:30:33 |
16.19 |
3 |
376 |
卖出 |
| 09:30:36 |
16.19 |
3 |
379 |
卖出 |
| 09:30:39 |
16.13 |
23 |
402 |
卖出 |
| 09:30:42 |
16.19 |
80 |
482 |
买入 |
| 09:30:45 |
16.22 |
15 |
497 |
买入 |
| 09:30:48 |
16.26 |
9 |
506 |
买入 |
| 09:30:51 |
16.28 |
117 |
623 |
买入 |
| 09:30:54 |
16.28 |
53 |
676 |
买入 |
| 09:30:57 |
16.23 |
150 |
826 |
卖出 |
| 09:31:00 |
16.28 |
87 |
913 |
买入 |
| 09:31:03 |
16.28 |
76 |
989 |
卖出 |
| 09:31:06 |
16.28 |
14 |
1003 |
卖出 |
| 09:31:09 |
16.46 |
3 |
1006 |
买入 |
| 09:31:12 |
16.28 |
43 |
1049 |
卖出 |
| 09:31:15 |
16.46 |
1 |
1050 |
买入 |
| 09:31:24 |
16.43 |
1 |
1051 |
买入 |
| 09:31:27 |
16.46 |
60 |
1111 |
买入 |
| 09:31:33 |
16.44 |
51 |
1162 |
买入 |
| 09:31:36 |
16.3 |
7 |
1169 |
卖出 |
| 09:31:39 |
16.28 |
21 |
1190 |
卖出 |
| 09:31:42 |
16.3 |
8 |
1198 |
买入 |
| 09:31:45 |
16.29 |
18 |
1216 |
买入 |
| 09:31:48 |
16.33 |
4 |
1220 |
买入 |
| 09:31:54 |
16.3 |
2 |
1222 |
卖出 |
| 09:31:57 |
16.29 |
2 |
1224 |
卖出 |
| 09:32:00 |
16.29 |
2 |
1226 |
卖出 |
| 09:32:09 |
16.28 |
17 |
1243 |
卖出 |
| 09:32:12 |
16.29 |
11 |
1254 |
买入 |
| 09:32:15 |
16.29 |
4 |
1258 |
卖出 |
| 09:32:18 |
16.28 |
17 |
1275 |
卖出 |
| 09:32:21 |
16.29 |
33 |
1308 |
买入 |
| 09:32:24 |
16.26 |
90 |
1398 |
卖出 |
| 09:32:27 |
16.26 |
20 |
1418 |
卖出 |
| 09:32:30 |
16.28 |
6 |
1424 |
买入 |
| 09:32:33 |
16.26 |
6 |
1430 |
卖出 |
| 09:32:42 |
16.22 |
44 |
1474 |
卖出 |
| 09:32:45 |
16.22 |
4 |
1478 |
卖出 |
| 09:32:51 |
16.25 |
1 |
1479 |
买入 |
| 09:32:54 |
16.25 |
1 |
1480 |
买入 |
| 09:32:57 |
16.2 |
87 |
1567 |
卖出 |
| 09:33:00 |
16.19 |
11 |
1578 |
卖出 |
| 09:33:03 |
16.16 |
35 |
1613 |
卖出 |
| 09:33:06 |
16.19 |
25 |
1638 |
买入 |
| 09:33:09 |
16.18 |
5 |
1643 |
买入 |
| 09:33:12 |
16.15 |
3 |
1646 |
卖出 |
| 09:33:15 |
16.16 |
12 |
1658 |
卖出 |
| 09:33:18 |
16.16 |
27 |
1685 |
买入 |
| 09:33:21 |
16.16 |
2 |
1687 |
买入 |
| 09:33:24 |
16.15 |
6 |
1693 |
卖出 |
| 09:33:27 |
16.08 |
151 |
1844 |
卖出 |
| 09:33:30 |
16.16 |
60 |
1904 |
买入 |
| 09:33:33 |
16.16 |
13 |
1917 |
卖出 |
| 09:33:36 |
16.07 |
56 |
1973 |
卖出 |
| 09:33:42 |
16.17 |
1 |
1974 |
买入 |
| 09:33:45 |
16.17 |
3 |
1977 |
买入 |
| 09:33:48 |
16.1 |
11 |
1988 |
卖出 |
| 09:33:51 |
16.14 |
3 |
1991 |
买入 |
| 09:33:54 |
16.15 |
1 |
1992 |
买入 |
| 09:33:57 |
16.15 |
22 |
2014 |
买入 |
| 09:34:00 |
16.1 |
4 |
2018 |
卖出 |
| 09:34:03 |
16.1 |
6 |
2024 |
卖出 |
| 09:34:06 |
16.15 |
108 |
2132 |
买入 |
| 09:34:09 |
16.15 |
1 |
2133 |
买入 |
| 09:34:12 |
16.11 |
20 |
2153 |
卖出 |
| 09:34:15 |
16.11 |
14 |
2167 |
卖出 |
| 09:34:18 |
16.19 |
1 |
2168 |
买入 |
| 09:34:21 |
16.19 |
1 |
2169 |
买入 |
| 09:34:27 |
16.19 |
1 |
2170 |
买入 |
| 09:34:30 |
16.14 |
2 |
2172 |
卖出 |
| 09:34:36 |
16.19 |
1 |
2173 |
买入 |
| 09:34:39 |
16.18 |
1 |
2174 |
买入 |
| 09:34:42 |
16.18 |
1 |
2175 |
买入 |
| 09:34:45 |
16.19 |
3 |
2178 |
买入 |
| 09:34:51 |
16.18 |
10 |
2188 |
卖出 |
| 09:34:57 |
16.18 |
6 |
2194 |
买入 |
| 09:35:03 |
16.18 |
1 |
2195 |
买入 |
| 09:35:06 |
16.18 |
11 |
2206 |
买入 |
| 09:35:09 |
16.18 |
1 |
2207 |
买入 |
| 09:35:12 |
16.18 |
21 |
2228 |
买入 |
| 09:35:15 |
16.18 |
3 |
2231 |
买入 |
| 09:35:18 |
16.18 |
14 |
2245 |
买入 |
| 09:35:21 |
16.19 |
20 |
2265 |
买入 |
| 09:35:24 |
16.19 |
42 |
2307 |
买入 |
| 09:35:27 |
16.16 |
46 |
2353 |
卖出 |
| 09:35:33 |
16.19 |
5 |
2358 |
卖出 |
| 09:35:36 |
16.19 |
1 |
2359 |
买入 |
| 09:35:39 |
16.16 |
19 |
2378 |
卖出 |
| 09:35:42 |
16.16 |
7 |
2385 |
卖出 |
| 09:35:48 |
16.16 |
13 |
2398 |
卖出 |
| 09:35:51 |
16.2 |
1 |
2399 |
买入 |
| 09:35:57 |
16.2 |
1 |
2400 |
买入 |
| 09:36:00 |
16.2 |
15 |
2415 |
买入 |
| 09:36:03 |
16.21 |
6 |
2421 |
买入 |
| 09:36:06 |
16.28 |
9 |
2430 |
买入 |
| 09:36:09 |
16.2 |
47 |
2477 |
卖出 |
| 09:36:12 |
16.28 |
9 |
2486 |
买入 |
| 09:36:15 |
16.24 |
3 |
2489 |
卖出 |
| 09:36:18 |
16.24 |
17 |
2506 |
卖出 |
| 09:36:21 |
16.27 |
10 |
2516 |
买入 |
| 09:36:27 |
16.21 |
1 |
2517 |
卖出 |
| 09:36:36 |
16.22 |
4 |
2521 |
买入 |
| 09:36:39 |
16.2 |
14 |
2535 |
卖出 |
| 09:36:42 |
16.17 |
33 |
2568 |
卖出 |
| 09:36:45 |
16.18 |
9 |
2577 |
卖出 |
| 09:36:48 |
16.24 |
100 |
2677 |
买入 |
| 09:36:51 |
16.16 |
63 |
2740 |
卖出 |
| 09:37:00 |
16.16 |
22 |
2762 |
卖出 |
| 09:37:03 |
16.18 |
34 |
2796 |
卖出 |
| 09:37:06 |
16.18 |
16 |
2812 |
卖出 |
| 09:37:09 |
16.18 |
17 |
2829 |
卖出 |
| 09:37:12 |
16.19 |
71 |
2900 |
买入 |
| 09:37:18 |
16.2 |
1 |
2901 |
买入 |
| 09:37:24 |
16.2 |
2 |
2903 |
买入 |
| 09:37:27 |
16.21 |
12 |
2915 |
买入 |
| 09:37:30 |
16.21 |
1 |
2916 |
买入 |
| 09:37:33 |
16.2 |
2 |
2918 |
卖出 |
| 09:37:39 |
16.21 |
44 |
2962 |
买入 |
| 09:37:42 |
16.21 |
13 |
2975 |
卖出 |
| 09:37:45 |
16.22 |
18 |
2993 |
买入 |
| 09:37:51 |
16.21 |
4 |
2997 |
卖出 |
| 09:38:03 |
16.21 |
76 |
3073 |
卖出 |
| 09:38:12 |
16.21 |
26 |
3099 |
卖出 |
| 09:38:15 |
16.2 |
84 |
3183 |
卖出 |
| 09:38:24 |
16.2 |
5 |
3188 |
卖出 |
| 09:38:27 |
16.19 |
74 |
3262 |
卖出 |
| 09:38:30 |
16.19 |
7 |
3269 |
卖出 |
| 09:38:33 |
16.17 |
71 |
3340 |
卖出 |
| 09:38:51 |
16.16 |
26 |
3366 |
卖出 |
| 09:38:54 |
16.16 |
1 |
3367 |
买入 |
| 09:38:57 |
16.16 |
2 |
3369 |
买入 |
| 09:39:03 |
16.17 |
26 |
3395 |
卖出 |
| 09:39:06 |
16.21 |
3 |
3398 |
买入 |
| 09:39:09 |
16.14 |
106 |
3504 |
卖出 |
| 09:39:15 |
16.14 |
1 |
3505 |
买入 |
| 09:39:21 |
16.14 |
17 |
3522 |
买入 |
| 09:39:27 |
16.19 |
75 |
3597 |
买入 |
| 09:39:36 |
16.14 |
10 |
3607 |
卖出 |
| 09:39:45 |
16.18 |
2 |
3609 |
买入 |
| 09:39:48 |
16.18 |
5 |
3614 |
卖出 |
| 09:40:06 |
16.18 |
9 |
3623 |
卖出 |
| 09:40:09 |
16.15 |
58 |
3681 |
卖出 |
| 09:40:15 |
16.15 |
57 |
3738 |
买入 |
| 09:40:18 |
16.14 |
12 |
3750 |
卖出 |
| 09:40:21 |
16.14 |
7 |
3757 |
卖出 |
| 09:40:27 |
16.13 |
90 |
3847 |
卖出 |
| 09:40:30 |
16.12 |
1 |
3848 |
卖出 |
| 09:40:33 |
16.13 |
3 |
3851 |
买入 |
| 09:40:39 |
16.11 |
12 |
3863 |
卖出 |
| 09:40:42 |
16.11 |
2 |
3865 |
卖出 |
| 09:40:45 |
16.1 |
3 |
3868 |
卖出 |
| 09:40:51 |
16.1 |
69 |
3937 |
卖出 |
| 09:40:54 |
16.08 |
38 |
3975 |
卖出 |
| 09:40:57 |
16.05 |
116 |
4091 |
卖出 |
| 09:41:00 |
16.05 |
61 |
4152 |
卖出 |
| 09:41:03 |
16.04 |
5 |
4157 |
卖出 |
| 09:41:06 |
16.04 |
10 |
4167 |
卖出 |
| 09:41:12 |
16.01 |
39 |
4206 |
卖出 |
| 09:41:18 |
16.02 |
10 |
4216 |
买入 |
| 09:41:24 |
16.01 |
28 |
4244 |
卖出 |
| 09:41:30 |
16.01 |
9 |
4253 |
买入 |
| 09:41:36 |
16.02 |
10 |
4263 |
卖出 |
| 09:41:42 |
16.01 |
40 |
4303 |
卖出 |
| 09:41:48 |
15.96 |
201 |
4504 |
卖出 |
| 09:41:51 |
16.04 |
27 |
4531 |
买入 |
| 09:41:54 |
15.96 |
68 |
4599 |
卖出 |
| 09:42:00 |
16.02 |
5 |
4604 |
卖出 |
| 09:42:09 |
16.02 |
2 |
4606 |
卖出 |
| 09:42:24 |
16.02 |
22 |
4628 |
卖出 |
| 09:42:30 |
16.03 |
34 |
4662 |
买入 |
| 09:42:33 |
16.03 |
26 |
4688 |
买入 |
| 09:42:36 |
16.03 |
1 |
4689 |
买入 |
| 09:42:39 |
16.01 |
9 |
4698 |
卖出 |
| 09:42:54 |
16 |
90 |
4788 |
卖出 |
| 09:42:57 |
16.01 |
3 |
4791 |
买入 |
| 09:43:00 |
16.01 |
3 |
4794 |
买入 |
| 09:43:03 |
16 |
27 |
4821 |
卖出 |
| 09:43:06 |
16 |
3 |
4824 |
买入 |
| 09:43:09 |
16 |
2 |
4826 |
买入 |
| 09:43:12 |
16 |
3 |
4829 |
买入 |
| 09:43:15 |
16 |
23 |
4852 |
买入 |
| 09:43:18 |
16.03 |
46 |
4898 |
买入 |
| 09:43:21 |
16 |
2 |
4900 |
卖出 |
| 09:43:30 |
16.01 |
8 |
4908 |
卖出 |
| 09:43:36 |
16 |
1 |
4909 |
买入 |
| 09:43:39 |
16 |
1 |
4910 |
买入 |
| 09:43:42 |
16 |
19 |
4929 |
卖出 |
| 09:43:54 |
16.01 |
9 |
4938 |
买入 |
| 09:43:57 |
16.01 |
15 |
4953 |
卖出 |
| 09:44:12 |
16.01 |
12 |
4965 |
卖出 |
| 09:44:15 |
16.02 |
2 |
4967 |
买入 |
| 09:44:18 |
16.01 |
2 |
4969 |
卖出 |
| 09:44:36 |
16.02 |
2 |
4971 |
卖出 |
| 09:44:42 |
16.01 |
23 |
4994 |
卖出 |
| 09:44:54 |
16.01 |
5 |
4999 |
卖出 |
| 09:45:00 |
16 |
1 |
5000 |
卖出 |
| 09:45:06 |
15.98 |
175 |
5175 |
卖出 |
| 09:45:09 |
15.96 |
45 |
5220 |
卖出 |
| 09:45:12 |
15.96 |
19 |
5239 |
卖出 |
| 09:45:18 |
15.96 |
1 |
5240 |
卖出 |
| 09:45:21 |
15.96 |
9 |
5249 |
卖出 |
| 09:45:24 |
15.96 |
2 |
5251 |
买入 |
| 09:45:27 |
15.95 |
31 |
5282 |
卖出 |
| 09:45:30 |
15.95 |
1 |
5283 |
买入 |
| 09:45:33 |
15.95 |
5 |
5288 |
买入 |
| 09:45:36 |
15.93 |
4 |
5292 |
卖出 |
| 09:45:39 |
15.93 |
4 |
5296 |
卖出 |
| 09:45:42 |
15.93 |
25 |
5321 |
买入 |
| 09:45:48 |
15.93 |
7 |
5328 |
卖出 |
| 09:45:51 |
15.93 |
62 |
5390 |
买入 |
| 09:45:54 |
15.92 |
6 |
5396 |
卖出 |
| 09:45:57 |
15.92 |
4 |
5400 |
卖出 |
| 09:46:00 |
15.92 |
5 |
5405 |
买入 |
| 09:46:03 |
15.92 |
5 |
5410 |
买入 |
| 09:46:06 |
15.93 |
391 |
5801 |
买入 |
| 09:46:09 |
15.9 |
45 |
5846 |
卖出 |
| 09:46:12 |
15.9 |
32 |
5878 |
买入 |
| 09:46:15 |
15.89 |
10 |
5888 |
买入 |
| 09:46:18 |
15.88 |
1 |
5889 |
卖出 |
| 09:46:21 |
15.88 |
17 |
5906 |
卖出 |
| 09:46:24 |
15.87 |
30 |
5936 |
买入 |
| 09:46:27 |
15.86 |
51 |
5987 |
卖出 |
| 09:46:30 |
15.88 |
66 |
6053 |
买入 |
| 09:46:33 |
15.86 |
41 |
6094 |
卖出 |
| 09:46:36 |
15.88 |
61 |
6155 |
买入 |
| 09:46:39 |
15.87 |
6 |
6161 |
卖出 |
| 09:46:42 |
15.85 |
106 |
6267 |
卖出 |
| 09:46:45 |
15.84 |
5 |
6272 |
卖出 |
| 09:46:48 |
15.88 |
46 |
6318 |
买入 |
| 09:46:51 |
15.85 |
70 |
6388 |
卖出 |
| 09:46:57 |
15.87 |
45 |
6433 |
买入 |
| 09:47:00 |
15.84 |
38 |
6471 |
卖出 |
| 09:47:03 |
15.87 |
8 |
6479 |
买入 |
| 09:47:06 |
15.88 |
41 |
6520 |
买入 |
| 09:47:09 |
15.88 |
4 |
6524 |
买入 |
| 09:47:12 |
15.88 |
4 |
6528 |
买入 |
| 09:47:15 |
15.87 |
3 |
6531 |
卖出 |
| 09:47:21 |
15.88 |
9 |
6540 |
买入 |
| 09:47:27 |
15.85 |
8 |
6548 |
卖出 |
| 09:47:33 |
15.89 |
9 |
6557 |
买入 |
| 09:47:42 |
15.87 |
15 |
6572 |
卖出 |
| 09:47:45 |
15.9 |
10 |
6582 |
买入 |
| 09:47:51 |
15.9 |
3 |
6585 |
买入 |
| 09:47:57 |
15.9 |
10 |
6595 |
买入 |
| 09:48:00 |
15.92 |
2 |
6597 |
买入 |
| 09:48:03 |
15.87 |
221 |
6818 |
卖出 |
| 09:48:06 |
15.93 |
3 |
6821 |
买入 |
| 09:48:15 |
15.92 |
18 |
6839 |
卖出 |
| 09:48:18 |
15.93 |
69 |
6908 |
买入 |
| 09:48:21 |
15.93 |
1 |
6909 |
卖出 |
| 09:48:24 |
15.94 |
1 |
6910 |
买入 |
| 09:48:27 |
15.93 |
19 |
6929 |
卖出 |
| 09:48:30 |
15.93 |
25 |
6954 |
卖出 |
| 09:48:33 |
15.92 |
17 |
6971 |
卖出 |
| 09:48:36 |
15.92 |
10 |
6981 |
买入 |
| 09:48:45 |
15.89 |
6 |
6987 |
卖出 |
| 09:48:51 |
15.89 |
9 |
6996 |
卖出 |
| 09:48:57 |
15.9 |
31 |
7027 |
买入 |
| 09:49:03 |
15.88 |
42 |
7069 |
卖出 |
| 09:49:09 |
15.86 |
74 |
7143 |
卖出 |
| 09:49:12 |
15.86 |
108 |
7251 |
卖出 |
| 09:49:15 |
15.88 |
13 |
7264 |
买入 |
| 09:49:18 |
15.88 |
2 |
7266 |
卖出 |