隆利科技[300752]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
15 |
119 |
119 |
集合竞价 |
| 09:16:15 |
15 |
147 |
147 |
集合竞价 |
| 09:16:33 |
18.51 |
0 |
0 |
集合竞价 |
| 09:17:45 |
18.6 |
10 |
10 |
集合竞价 |
| 09:18:30 |
18.51 |
0 |
0 |
集合竞价 |
| 09:18:48 |
18.99 |
7 |
7 |
集合竞价 |
| 09:19:06 |
18.99 |
2 |
2 |
集合竞价 |
| 09:19:24 |
18.99 |
7 |
7 |
集合竞价 |
| 09:19:33 |
19 |
7 |
7 |
集合竞价 |
| 09:20:12 |
19 |
8 |
8 |
集合竞价 |
| 09:20:39 |
19 |
9 |
9 |
集合竞价 |
| 09:20:48 |
19 |
13 |
13 |
集合竞价 |
| 09:21:15 |
19 |
24 |
24 |
集合竞价 |
| 09:21:24 |
19 |
27 |
27 |
集合竞价 |
| 09:22:00 |
19 |
27 |
27 |
集合竞价 |
| 09:22:45 |
18.99 |
27 |
27 |
集合竞价 |
| 09:22:54 |
19 |
33 |
33 |
集合竞价 |
| 09:23:03 |
18.98 |
33 |
33 |
集合竞价 |
| 09:23:12 |
18.98 |
33 |
33 |
集合竞价 |
| 09:23:39 |
18.95 |
36 |
36 |
集合竞价 |
| 09:23:57 |
18.95 |
58 |
58 |
集合竞价 |
| 09:24:15 |
18.9 |
59 |
59 |
集合竞价 |
| 09:24:24 |
18.87 |
59 |
59 |
集合竞价 |
| 09:24:33 |
18.81 |
59 |
59 |
集合竞价 |
| 09:24:42 |
18.7 |
59 |
59 |
集合竞价 |
| 09:24:51 |
18.7 |
59 |
59 |
集合竞价 |
| 09:25:00 |
18.67 |
60 |
60 |
集合竞价 |
| 09:25:03 |
18.41 |
126 |
186 |
卖出 |
| 09:30:03 |
18.42 |
121 |
307 |
买入 |
| 09:30:06 |
18.29 |
118 |
425 |
卖出 |
| 09:30:09 |
18.3 |
64 |
489 |
买入 |
| 09:30:15 |
18.34 |
33 |
522 |
卖出 |
| 09:30:21 |
18.51 |
3 |
525 |
买入 |
| 09:30:24 |
18.52 |
14 |
539 |
买入 |
| 09:30:27 |
18.52 |
8 |
547 |
卖出 |
| 09:30:30 |
18.54 |
12 |
559 |
卖出 |
| 09:30:33 |
18.52 |
65 |
624 |
卖出 |
| 09:30:36 |
18.45 |
6 |
630 |
卖出 |
| 09:30:39 |
18.46 |
6 |
636 |
买入 |
| 09:30:42 |
18.53 |
22 |
658 |
买入 |
| 09:30:45 |
18.47 |
23 |
681 |
卖出 |
| 09:30:48 |
18.54 |
133 |
814 |
买入 |
| 09:30:51 |
18.54 |
17 |
831 |
卖出 |
| 09:30:54 |
18.55 |
4 |
835 |
卖出 |
| 09:30:57 |
18.54 |
222 |
1057 |
卖出 |
| 09:31:00 |
18.55 |
16 |
1073 |
卖出 |
| 09:31:03 |
18.62 |
4 |
1077 |
买入 |
| 09:31:09 |
18.68 |
101 |
1178 |
买入 |
| 09:31:12 |
18.68 |
13 |
1191 |
卖出 |
| 09:31:15 |
18.7 |
11 |
1202 |
买入 |
| 09:31:18 |
18.71 |
35 |
1237 |
买入 |
| 09:31:21 |
18.72 |
13 |
1250 |
买入 |
| 09:31:24 |
18.74 |
16 |
1266 |
买入 |
| 09:31:27 |
18.75 |
69 |
1335 |
买入 |
| 09:31:30 |
18.74 |
16 |
1351 |
买入 |
| 09:31:33 |
18.7 |
73 |
1424 |
卖出 |
| 09:31:36 |
18.73 |
51 |
1475 |
买入 |
| 09:31:39 |
18.67 |
50 |
1525 |
卖出 |
| 09:31:42 |
18.72 |
47 |
1572 |
买入 |
| 09:31:45 |
18.72 |
2 |
1574 |
卖出 |
| 09:31:48 |
18.73 |
22 |
1596 |
买入 |
| 09:31:51 |
18.73 |
34 |
1630 |
买入 |
| 09:31:54 |
18.72 |
49 |
1679 |
卖出 |
| 09:31:57 |
18.67 |
103 |
1782 |
卖出 |
| 09:32:00 |
18.69 |
14 |
1796 |
买入 |
| 09:32:03 |
18.67 |
7 |
1803 |
卖出 |
| 09:32:06 |
18.72 |
5 |
1808 |
买入 |
| 09:32:09 |
18.68 |
62 |
1870 |
卖出 |
| 09:32:12 |
18.73 |
27 |
1897 |
买入 |
| 09:32:15 |
18.75 |
56 |
1953 |
买入 |
| 09:32:18 |
18.73 |
12 |
1965 |
卖出 |
| 09:32:21 |
18.73 |
43 |
2008 |
卖出 |
| 09:32:24 |
18.72 |
122 |
2130 |
卖出 |
| 09:32:27 |
18.75 |
1 |
2131 |
买入 |
| 09:32:30 |
18.78 |
63 |
2194 |
买入 |
| 09:32:33 |
18.77 |
87 |
2281 |
卖出 |
| 09:32:36 |
18.77 |
266 |
2547 |
卖出 |
| 09:32:39 |
18.76 |
9 |
2556 |
买入 |
| 09:32:42 |
18.75 |
16 |
2572 |
卖出 |
| 09:32:45 |
18.75 |
2 |
2574 |
卖出 |
| 09:32:48 |
18.75 |
27 |
2601 |
卖出 |
| 09:32:51 |
18.73 |
20 |
2621 |
卖出 |
| 09:32:54 |
18.72 |
31 |
2652 |
卖出 |
| 09:32:57 |
18.73 |
7 |
2659 |
买入 |
| 09:33:00 |
18.66 |
47 |
2706 |
卖出 |
| 09:33:03 |
18.65 |
76 |
2782 |
卖出 |
| 09:33:06 |
18.65 |
13 |
2795 |
买入 |
| 09:33:09 |
18.54 |
7 |
2802 |
卖出 |
| 09:33:12 |
18.67 |
55 |
2857 |
买入 |
| 09:33:15 |
18.7 |
22 |
2879 |
买入 |
| 09:33:18 |
18.68 |
1 |
2880 |
卖出 |
| 09:33:21 |
18.71 |
12 |
2892 |
买入 |
| 09:33:24 |
18.72 |
21 |
2913 |
买入 |
| 09:33:27 |
18.7 |
42 |
2955 |
卖出 |
| 09:33:30 |
18.72 |
11 |
2966 |
买入 |
| 09:33:33 |
18.73 |
2 |
2968 |
买入 |
| 09:33:36 |
18.71 |
56 |
3024 |
卖出 |
| 09:33:39 |
18.73 |
33 |
3057 |
买入 |
| 09:33:42 |
18.75 |
22 |
3079 |
买入 |
| 09:33:45 |
18.74 |
3 |
3082 |
卖出 |
| 09:33:48 |
18.75 |
7 |
3089 |
买入 |
| 09:33:51 |
18.73 |
2 |
3091 |
卖出 |
| 09:33:54 |
18.74 |
10 |
3101 |
买入 |
| 09:33:57 |
18.73 |
1 |
3102 |
卖出 |
| 09:34:00 |
18.73 |
6 |
3108 |
卖出 |
| 09:34:06 |
18.73 |
102 |
3210 |
卖出 |
| 09:34:09 |
18.71 |
13 |
3223 |
卖出 |
| 09:34:12 |
18.75 |
46 |
3269 |
买入 |
| 09:34:15 |
18.74 |
3 |
3272 |
卖出 |
| 09:34:18 |
18.74 |
41 |
3313 |
卖出 |
| 09:34:21 |
18.76 |
21 |
3334 |
买入 |
| 09:34:24 |
18.74 |
12 |
3346 |
卖出 |
| 09:34:27 |
18.76 |
13 |
3359 |
买入 |
| 09:34:30 |
18.74 |
17 |
3376 |
卖出 |
| 09:34:33 |
18.74 |
1 |
3377 |
卖出 |
| 09:34:36 |
18.75 |
13 |
3390 |
买入 |
| 09:34:39 |
18.75 |
2 |
3392 |
买入 |
| 09:34:42 |
18.74 |
27 |
3419 |
卖出 |
| 09:34:45 |
18.76 |
3 |
3422 |
买入 |
| 09:34:48 |
18.74 |
9 |
3431 |
卖出 |
| 09:34:51 |
18.74 |
1 |
3432 |
卖出 |
| 09:34:54 |
18.74 |
2 |
3434 |
卖出 |
| 09:34:57 |
18.75 |
14 |
3448 |
买入 |
| 09:35:00 |
18.75 |
13 |
3461 |
买入 |
| 09:35:03 |
18.75 |
8 |
3469 |
买入 |
| 09:35:06 |
18.76 |
58 |
3527 |
买入 |
| 09:35:09 |
18.77 |
43 |
3570 |
买入 |
| 09:35:12 |
18.79 |
24 |
3594 |
买入 |
| 09:35:15 |
18.8 |
40 |
3634 |
买入 |
| 09:35:18 |
18.8 |
3 |
3637 |
买入 |
| 09:35:21 |
18.8 |
9 |
3646 |
买入 |
| 09:35:24 |
18.8 |
21 |
3667 |
卖出 |
| 09:35:27 |
18.81 |
4 |
3671 |
买入 |
| 09:35:30 |
18.8 |
14 |
3685 |
卖出 |
| 09:35:33 |
18.81 |
3 |
3688 |
买入 |
| 09:35:36 |
18.81 |
2 |
3690 |
买入 |
| 09:35:39 |
18.83 |
21 |
3711 |
买入 |
| 09:35:42 |
18.82 |
4 |
3715 |
卖出 |
| 09:35:45 |
18.82 |
3 |
3718 |
卖出 |
| 09:35:48 |
18.82 |
4 |
3722 |
卖出 |
| 09:35:51 |
18.83 |
13 |
3735 |
买入 |
| 09:35:54 |
18.84 |
2 |
3737 |
卖出 |
| 09:35:57 |
18.86 |
3 |
3740 |
买入 |
| 09:36:00 |
18.84 |
38 |
3778 |
卖出 |
| 09:36:03 |
18.84 |
3 |
3781 |
卖出 |
| 09:36:06 |
18.85 |
24 |
3805 |
卖出 |
| 09:36:09 |
18.85 |
32 |
3837 |
买入 |
| 09:36:12 |
18.82 |
8 |
3845 |
卖出 |
| 09:36:15 |
18.82 |
2 |
3847 |
卖出 |
| 09:36:18 |
18.83 |
14 |
3861 |
买入 |
| 09:36:21 |
18.82 |
8 |
3869 |
卖出 |
| 09:36:24 |
18.79 |
47 |
3916 |
卖出 |
| 09:36:27 |
18.8 |
46 |
3962 |
买入 |
| 09:36:30 |
18.8 |
22 |
3984 |
买入 |
| 09:36:33 |
18.75 |
8 |
3992 |
卖出 |
| 09:36:36 |
18.8 |
17 |
4009 |
买入 |
| 09:36:39 |
18.77 |
8 |
4017 |
卖出 |
| 09:36:42 |
18.73 |
17 |
4034 |
卖出 |
| 09:36:45 |
18.73 |
30 |
4064 |
卖出 |
| 09:36:48 |
18.75 |
11 |
4075 |
买入 |
| 09:36:51 |
18.72 |
5 |
4080 |
卖出 |
| 09:36:54 |
18.72 |
11 |
4091 |
卖出 |
| 09:36:57 |
18.77 |
18 |
4109 |
买入 |
| 09:37:00 |
18.72 |
2 |
4111 |
卖出 |
| 09:37:03 |
18.72 |
12 |
4123 |
卖出 |
| 09:37:06 |
18.78 |
17 |
4140 |
买入 |
| 09:37:09 |
18.77 |
37 |
4177 |
卖出 |
| 09:37:12 |
18.82 |
22 |
4199 |
买入 |
| 09:37:15 |
18.8 |
130 |
4329 |
卖出 |
| 09:37:18 |
18.82 |
2 |
4331 |
卖出 |
| 09:37:21 |
18.82 |
1 |
4332 |
卖出 |
| 09:37:24 |
18.81 |
31 |
4363 |
卖出 |
| 09:37:30 |
18.81 |
7 |
4370 |
卖出 |
| 09:37:33 |
18.81 |
53 |
4423 |
卖出 |
| 09:37:36 |
18.81 |
13 |
4436 |
卖出 |
| 09:37:39 |
18.81 |
12 |
4448 |
卖出 |
| 09:37:42 |
18.8 |
8 |
4456 |
卖出 |
| 09:37:45 |
18.81 |
9 |
4465 |
买入 |
| 09:37:48 |
18.79 |
1 |
4466 |
卖出 |
| 09:37:51 |
18.79 |
11 |
4477 |
卖出 |
| 09:37:54 |
18.8 |
8 |
4485 |
买入 |
| 09:37:57 |
18.79 |
2 |
4487 |
卖出 |
| 09:38:03 |
18.81 |
49 |
4536 |
买入 |
| 09:38:06 |
18.81 |
8 |
4544 |
买入 |
| 09:38:09 |
18.81 |
12 |
4556 |
买入 |
| 09:38:15 |
18.79 |
9 |
4565 |
卖出 |
| 09:38:18 |
18.8 |
19 |
4584 |
买入 |
| 09:38:24 |
18.79 |
26 |
4610 |
卖出 |
| 09:38:30 |
18.8 |
2 |
4612 |
卖出 |
| 09:38:33 |
18.79 |
2 |
4614 |
卖出 |
| 09:38:36 |
18.82 |
1 |
4615 |
买入 |
| 09:38:39 |
18.79 |
1 |
4616 |
卖出 |
| 09:38:45 |
18.8 |
2 |
4618 |
买入 |
| 09:38:48 |
18.83 |
26 |
4644 |
买入 |
| 09:38:51 |
18.85 |
125 |
4769 |
买入 |
| 09:38:54 |
18.87 |
22 |
4791 |
买入 |
| 09:38:57 |
18.86 |
1 |
4792 |
卖出 |
| 09:39:00 |
18.88 |
29 |
4821 |
买入 |
| 09:39:03 |
18.87 |
26 |
4847 |
卖出 |
| 09:39:06 |
18.89 |
12 |
4859 |
买入 |
| 09:39:12 |
18.88 |
9 |
4868 |
买入 |
| 09:39:15 |
18.88 |
21 |
4889 |
卖出 |
| 09:39:18 |
18.88 |
10 |
4899 |
卖出 |
| 09:39:21 |
18.89 |
2 |
4901 |
买入 |
| 09:39:24 |
18.88 |
3 |
4904 |
卖出 |
| 09:39:27 |
18.89 |
22 |
4926 |
买入 |
| 09:39:30 |
18.88 |
11 |
4937 |
卖出 |
| 09:39:33 |
18.87 |
2 |
4939 |
卖出 |
| 09:39:36 |
18.88 |
15 |
4954 |
买入 |
| 09:39:39 |
18.88 |
8 |
4962 |
买入 |
| 09:39:45 |
18.89 |
49 |
5011 |
买入 |
| 09:39:48 |
18.88 |
27 |
5038 |
卖出 |
| 09:39:51 |
18.88 |
29 |
5067 |
卖出 |
| 09:39:57 |
18.89 |
12 |
5079 |
买入 |
| 09:40:03 |
18.88 |
13 |
5092 |
买入 |
| 09:40:06 |
18.87 |
89 |
5181 |
卖出 |
| 09:40:09 |
18.88 |
19 |
5200 |
买入 |
| 09:40:12 |
18.89 |
100 |
5300 |
买入 |
| 09:40:21 |
18.86 |
7 |
5307 |
卖出 |
| 09:40:24 |
18.88 |
12 |
5319 |
买入 |
| 09:40:27 |
18.88 |
12 |
5331 |
买入 |
| 09:40:30 |
18.88 |
3 |
5334 |
买入 |
| 09:40:33 |
18.88 |
27 |
5361 |
买入 |
| 09:40:36 |
18.88 |
31 |
5392 |
买入 |
| 09:40:39 |
18.9 |
168 |
5560 |
买入 |
| 09:40:42 |
18.9 |
35 |
5595 |
买入 |
| 09:40:45 |
18.92 |
5 |
5600 |
买入 |
| 09:40:48 |
18.92 |
2 |
5602 |
卖出 |
| 09:40:51 |
18.93 |
69 |
5671 |
买入 |
| 09:40:54 |
18.92 |
29 |
5700 |
卖出 |
| 09:40:57 |
18.93 |
1 |
5701 |
卖出 |
| 09:41:00 |
18.93 |
14 |
5715 |
卖出 |
| 09:41:03 |
18.91 |
2 |
5717 |
卖出 |
| 09:41:06 |
18.91 |
35 |
5752 |
卖出 |
| 09:41:09 |
18.92 |
31 |
5783 |
买入 |
| 09:41:12 |
18.92 |
6 |
5789 |
买入 |
| 09:41:15 |
18.91 |
18 |
5807 |
卖出 |
| 09:41:18 |
18.92 |
30 |
5837 |
买入 |
| 09:41:21 |
18.93 |
30 |
5867 |
买入 |
| 09:41:24 |
18.92 |
3 |
5870 |
卖出 |
| 09:41:27 |
18.9 |
99 |
5969 |
卖出 |
| 09:41:30 |
18.92 |
28 |
5997 |
买入 |
| 09:41:33 |
18.92 |
9 |
6006 |
买入 |
| 09:41:36 |
18.9 |
124 |
6130 |
卖出 |
| 09:41:39 |
18.9 |
51 |
6181 |
买入 |
| 09:41:42 |
18.9 |
7 |
6188 |
买入 |
| 09:41:45 |
18.89 |
37 |
6225 |
卖出 |
| 09:41:48 |
18.89 |
13 |
6238 |
买入 |
| 09:41:51 |
18.89 |
1 |
6239 |
买入 |
| 09:41:54 |
18.88 |
4 |
6243 |
卖出 |
| 09:41:57 |
18.87 |
24 |
6267 |
卖出 |
| 09:42:00 |
18.85 |
10 |
6277 |
卖出 |
| 09:42:03 |
18.86 |
8 |
6285 |
买入 |
| 09:42:06 |
18.87 |
11 |
6296 |
买入 |
| 09:42:09 |
18.87 |
15 |
6311 |
买入 |
| 09:42:12 |
18.85 |
6 |
6317 |
卖出 |
| 09:42:15 |
18.88 |
53 |
6370 |
买入 |
| 09:42:18 |
18.84 |
15 |
6385 |
卖出 |
| 09:42:21 |
18.85 |
3 |
6388 |
买入 |
| 09:42:24 |
18.85 |
6 |
6394 |
卖出 |
| 09:42:27 |
18.85 |
15 |
6409 |
卖出 |
| 09:42:30 |
18.89 |
53 |
6462 |
买入 |
| 09:42:33 |
18.88 |
27 |
6489 |
卖出 |
| 09:42:36 |
18.89 |
14 |
6503 |
买入 |
| 09:42:39 |
18.89 |
1 |
6504 |
卖出 |
| 09:42:42 |
18.89 |
89 |
6593 |
卖出 |
| 09:42:45 |
18.9 |
84 |
6677 |
买入 |
| 09:42:48 |
18.89 |
33 |
6710 |
卖出 |
| 09:42:51 |
18.91 |
44 |
6754 |
买入 |
| 09:42:54 |
18.91 |
3 |
6757 |
卖出 |
| 09:42:57 |
18.88 |
81 |
6838 |
卖出 |
| 09:43:03 |
18.89 |
21 |
6859 |
买入 |
| 09:43:09 |
18.89 |
10 |
6869 |
买入 |
| 09:43:12 |
18.89 |
89 |
6958 |
买入 |
| 09:43:15 |
18.88 |
186 |
7144 |
卖出 |
| 09:43:21 |
18.88 |
55 |
7199 |
卖出 |
| 09:43:24 |
18.89 |
15 |
7214 |
卖出 |
| 09:43:27 |
18.87 |
10 |
7224 |
卖出 |
| 09:43:30 |
18.94 |
8 |
7232 |
买入 |
| 09:43:36 |
18.88 |
9 |
7241 |
卖出 |
| 09:43:39 |
18.85 |
13 |
7254 |
卖出 |
| 09:43:42 |
18.88 |
8 |
7262 |
买入 |
| 09:43:45 |
18.88 |
23 |
7285 |
买入 |
| 09:43:48 |
18.86 |
15 |
7300 |
卖出 |
| 09:43:51 |
18.88 |
9 |
7309 |
买入 |
| 09:43:54 |
18.88 |
9 |
7318 |
买入 |
| 09:43:57 |
18.83 |
52 |
7370 |
卖出 |
| 09:44:00 |
18.83 |
10 |
7380 |
买入 |
| 09:44:03 |
18.88 |
235 |
7615 |
买入 |
| 09:44:06 |
18.88 |
1 |
7616 |
买入 |
| 09:44:12 |
18.88 |
1 |
7617 |
买入 |
| 09:44:21 |
18.86 |
3 |
7620 |
卖出 |
| 09:44:24 |
18.87 |
2 |
7622 |
卖出 |
| 09:44:33 |
18.89 |
22 |
7644 |
买入 |
| 09:44:36 |
18.9 |
158 |
7802 |
买入 |
| 09:44:51 |
18.96 |
49 |
7851 |
买入 |
| 09:44:57 |
18.92 |
1 |
7852 |
卖出 |
| 09:45:00 |
18.92 |
7 |
7859 |
卖出 |
| 09:45:03 |
18.92 |
31 |
7890 |
卖出 |
| 09:45:06 |
18.9 |
60 |
7950 |
卖出 |