拉卡拉[300773]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.94 |
21 |
21 |
集合竞价 |
| 09:15:12 |
13.93 |
42 |
42 |
集合竞价 |
| 09:15:48 |
13.99 |
101 |
101 |
集合竞价 |
| 09:16:42 |
13.99 |
101 |
101 |
集合竞价 |
| 09:17:00 |
13.99 |
101 |
101 |
集合竞价 |
| 09:17:18 |
13.99 |
101 |
101 |
集合竞价 |
| 09:17:36 |
13.94 |
44 |
44 |
集合竞价 |
| 09:17:45 |
13.94 |
46 |
46 |
集合竞价 |
| 09:19:15 |
13.94 |
47 |
47 |
集合竞价 |
| 09:19:42 |
13.93 |
48 |
48 |
集合竞价 |
| 09:20:00 |
13.93 |
46 |
46 |
集合竞价 |
| 09:20:12 |
13.93 |
51 |
51 |
集合竞价 |
| 09:20:39 |
13.93 |
118 |
118 |
集合竞价 |
| 09:20:57 |
13.93 |
135 |
135 |
集合竞价 |
| 09:21:06 |
13.93 |
141 |
141 |
集合竞价 |
| 09:21:15 |
13.93 |
201 |
201 |
集合竞价 |
| 09:21:42 |
13.93 |
208 |
208 |
集合竞价 |
| 09:21:51 |
13.93 |
209 |
209 |
集合竞价 |
| 09:22:09 |
13.93 |
209 |
209 |
集合竞价 |
| 09:22:18 |
13.93 |
214 |
214 |
集合竞价 |
| 09:22:27 |
13.93 |
214 |
214 |
集合竞价 |
| 09:22:54 |
13.93 |
214 |
214 |
集合竞价 |
| 09:23:12 |
13.93 |
214 |
214 |
集合竞价 |
| 09:23:21 |
13.93 |
232 |
232 |
集合竞价 |
| 09:23:39 |
13.93 |
232 |
232 |
集合竞价 |
| 09:23:48 |
13.93 |
238 |
238 |
集合竞价 |
| 09:24:06 |
13.93 |
326 |
326 |
集合竞价 |
| 09:24:15 |
13.93 |
351 |
351 |
集合竞价 |
| 09:24:24 |
13.93 |
351 |
351 |
集合竞价 |
| 09:24:33 |
13.92 |
373 |
373 |
集合竞价 |
| 09:24:51 |
13.91 |
393 |
393 |
集合竞价 |
| 09:25:00 |
13.9 |
485 |
485 |
集合竞价 |
| 09:25:03 |
13.9 |
497 |
982 |
买入 |
| 09:30:03 |
13.89 |
320 |
1302 |
卖出 |
| 09:30:06 |
13.82 |
88 |
1390 |
卖出 |
| 09:30:09 |
13.89 |
359 |
1749 |
买入 |
| 09:30:12 |
13.89 |
5 |
1754 |
买入 |
| 09:30:15 |
13.9 |
376 |
2130 |
买入 |
| 09:30:18 |
13.91 |
196 |
2326 |
买入 |
| 09:30:21 |
13.94 |
344 |
2670 |
买入 |
| 09:30:24 |
13.96 |
115 |
2785 |
买入 |
| 09:30:27 |
13.98 |
74 |
2859 |
买入 |
| 09:30:30 |
13.99 |
24 |
2883 |
买入 |
| 09:30:33 |
13.99 |
65 |
2948 |
买入 |
| 09:30:36 |
13.98 |
197 |
3145 |
卖出 |
| 09:30:39 |
13.97 |
34 |
3179 |
卖出 |
| 09:30:42 |
13.97 |
443 |
3622 |
买入 |
| 09:30:45 |
13.99 |
77 |
3699 |
买入 |
| 09:30:48 |
13.96 |
24 |
3723 |
卖出 |
| 09:30:51 |
13.99 |
66 |
3789 |
买入 |
| 09:30:54 |
13.99 |
47 |
3836 |
买入 |
| 09:30:57 |
13.99 |
33 |
3869 |
买入 |
| 09:31:00 |
13.97 |
26 |
3895 |
卖出 |
| 09:31:03 |
13.96 |
107 |
4002 |
卖出 |
| 09:31:06 |
13.95 |
64 |
4066 |
卖出 |
| 09:31:09 |
13.96 |
173 |
4239 |
买入 |
| 09:31:12 |
13.96 |
33 |
4272 |
卖出 |
| 09:31:15 |
13.97 |
5 |
4277 |
买入 |
| 09:31:18 |
13.94 |
196 |
4473 |
卖出 |
| 09:31:21 |
13.92 |
124 |
4597 |
卖出 |
| 09:31:24 |
13.92 |
104 |
4701 |
买入 |
| 09:31:27 |
13.88 |
42 |
4743 |
卖出 |
| 09:31:30 |
13.87 |
45 |
4788 |
卖出 |
| 09:31:33 |
13.84 |
511 |
5299 |
卖出 |
| 09:31:36 |
13.84 |
3 |
5302 |
卖出 |
| 09:31:39 |
13.84 |
5 |
5307 |
卖出 |
| 09:31:42 |
13.88 |
98 |
5405 |
买入 |
| 09:31:45 |
13.84 |
146 |
5551 |
卖出 |
| 09:31:48 |
13.87 |
436 |
5987 |
买入 |
| 09:31:51 |
13.91 |
60 |
6047 |
买入 |
| 09:31:54 |
13.94 |
151 |
6198 |
买入 |
| 09:31:57 |
13.92 |
50 |
6248 |
卖出 |
| 09:32:00 |
13.92 |
11 |
6259 |
卖出 |
| 09:32:03 |
13.94 |
17 |
6276 |
买入 |
| 09:32:06 |
13.94 |
249 |
6525 |
买入 |
| 09:32:09 |
13.94 |
1 |
6526 |
买入 |
| 09:32:12 |
13.93 |
56 |
6582 |
卖出 |
| 09:32:15 |
13.97 |
23 |
6605 |
买入 |
| 09:32:18 |
14 |
201 |
6806 |
买入 |
| 09:32:21 |
13.95 |
217 |
7023 |
卖出 |
| 09:32:27 |
14.03 |
53 |
7076 |
买入 |
| 09:32:30 |
14.03 |
12 |
7088 |
买入 |
| 09:32:33 |
14.01 |
85 |
7173 |
卖出 |
| 09:32:39 |
13.99 |
4 |
7177 |
卖出 |
| 09:32:42 |
14.01 |
346 |
7523 |
买入 |
| 09:32:45 |
14.02 |
21 |
7544 |
买入 |
| 09:32:48 |
14.02 |
10 |
7554 |
买入 |
| 09:32:51 |
13.99 |
192 |
7746 |
卖出 |
| 09:32:54 |
14 |
152 |
7898 |
买入 |
| 09:32:57 |
13.97 |
23 |
7921 |
卖出 |
| 09:33:00 |
13.99 |
12 |
7933 |
买入 |
| 09:33:03 |
13.96 |
238 |
8171 |
卖出 |
| 09:33:06 |
13.96 |
17 |
8188 |
买入 |
| 09:33:09 |
13.95 |
15 |
8203 |
卖出 |
| 09:33:12 |
13.97 |
93 |
8296 |
买入 |
| 09:33:15 |
13.98 |
24 |
8320 |
买入 |
| 09:33:18 |
13.97 |
3 |
8323 |
卖出 |
| 09:33:21 |
13.97 |
85 |
8408 |
卖出 |
| 09:33:24 |
13.97 |
286 |
8694 |
卖出 |
| 09:33:27 |
13.96 |
130 |
8824 |
卖出 |
| 09:33:30 |
13.97 |
96 |
8920 |
买入 |
| 09:33:33 |
13.95 |
118 |
9038 |
卖出 |
| 09:33:36 |
13.95 |
2 |
9040 |
卖出 |
| 09:33:42 |
13.97 |
28 |
9068 |
买入 |
| 09:33:45 |
13.95 |
11 |
9079 |
卖出 |
| 09:33:48 |
13.97 |
6 |
9085 |
买入 |
| 09:33:51 |
13.97 |
146 |
9231 |
卖出 |
| 09:33:54 |
13.97 |
3 |
9234 |
卖出 |
| 09:34:00 |
13.97 |
24 |
9258 |
卖出 |
| 09:34:03 |
13.96 |
104 |
9362 |
卖出 |
| 09:34:06 |
13.98 |
39 |
9401 |
买入 |
| 09:34:09 |
13.97 |
37 |
9438 |
卖出 |
| 09:34:12 |
13.98 |
86 |
9524 |
买入 |
| 09:34:15 |
13.98 |
1 |
9525 |
卖出 |
| 09:34:18 |
13.97 |
19 |
9544 |
卖出 |
| 09:34:21 |
13.99 |
1 |
9545 |
买入 |
| 09:34:24 |
13.97 |
71 |
9616 |
卖出 |
| 09:34:27 |
13.99 |
36 |
9652 |
买入 |
| 09:34:30 |
13.99 |
67 |
9719 |
买入 |
| 09:34:33 |
14 |
36 |
9755 |
买入 |
| 09:34:36 |
14.02 |
4 |
9759 |
买入 |
| 09:34:39 |
13.99 |
5 |
9764 |
卖出 |
| 09:34:42 |
14 |
5 |
9769 |
卖出 |
| 09:34:45 |
14 |
39 |
9808 |
卖出 |
| 09:34:48 |
14.02 |
38 |
9846 |
买入 |
| 09:34:51 |
14.02 |
4 |
9850 |
卖出 |
| 09:34:54 |
14.02 |
7 |
9857 |
卖出 |
| 09:34:57 |
14.04 |
52 |
9909 |
买入 |
| 09:35:00 |
14.03 |
4 |
9913 |
买入 |
| 09:35:03 |
14.04 |
70 |
9983 |
买入 |
| 09:35:06 |
14.05 |
35 |
10018 |
买入 |
| 09:35:09 |
14.07 |
73 |
10091 |
买入 |
| 09:35:12 |
14.07 |
105 |
10196 |
买入 |
| 09:35:15 |
14.07 |
121 |
10317 |
买入 |
| 09:35:18 |
14.07 |
37 |
10354 |
卖出 |
| 09:35:21 |
14.08 |
203 |
10557 |
买入 |
| 09:35:24 |
14.06 |
154 |
10711 |
卖出 |
| 09:35:27 |
14.06 |
34 |
10745 |
卖出 |
| 09:35:30 |
14.07 |
122 |
10867 |
买入 |
| 09:35:33 |
14.08 |
271 |
11138 |
卖出 |
| 09:35:36 |
14.07 |
7 |
11145 |
卖出 |
| 09:35:39 |
14.08 |
124 |
11269 |
买入 |
| 09:35:42 |
14.08 |
249 |
11518 |
买入 |
| 09:35:45 |
14.08 |
5 |
11523 |
买入 |
| 09:35:48 |
14.09 |
15 |
11538 |
买入 |
| 09:35:51 |
14.08 |
66 |
11604 |
卖出 |
| 09:35:54 |
14.1 |
10 |
11614 |
买入 |
| 09:35:57 |
14.11 |
64 |
11678 |
买入 |
| 09:36:03 |
14.11 |
1 |
11679 |
卖出 |
| 09:36:06 |
14.12 |
58 |
11737 |
买入 |
| 09:36:09 |
14.12 |
29 |
11766 |
买入 |
| 09:36:12 |
14.1 |
38 |
11804 |
卖出 |
| 09:36:15 |
14.09 |
79 |
11883 |
卖出 |
| 09:36:18 |
14.09 |
30 |
11913 |
卖出 |
| 09:36:21 |
14.1 |
40 |
11953 |
买入 |
| 09:36:24 |
14.09 |
157 |
12110 |
卖出 |
| 09:36:27 |
14.1 |
18 |
12128 |
买入 |
| 09:36:30 |
14.1 |
4 |
12132 |
买入 |
| 09:36:33 |
14.08 |
35 |
12167 |
卖出 |
| 09:36:36 |
14.1 |
143 |
12310 |
买入 |
| 09:36:42 |
14.09 |
36 |
12346 |
买入 |
| 09:36:45 |
14.08 |
10 |
12356 |
买入 |
| 09:36:48 |
14.07 |
20 |
12376 |
卖出 |
| 09:36:51 |
14.08 |
2 |
12378 |
买入 |
| 09:36:54 |
14.07 |
6 |
12384 |
卖出 |
| 09:36:57 |
14.09 |
167 |
12551 |
买入 |
| 09:37:00 |
14.08 |
22 |
12573 |
卖出 |
| 09:37:03 |
14.09 |
15 |
12588 |
买入 |
| 09:37:06 |
14.11 |
288 |
12876 |
买入 |
| 09:37:09 |
14.11 |
141 |
13017 |
买入 |
| 09:37:12 |
14.11 |
157 |
13174 |
卖出 |
| 09:37:18 |
14.11 |
159 |
13333 |
卖出 |
| 09:37:21 |
14.13 |
82 |
13415 |
买入 |
| 09:37:24 |
14.13 |
1 |
13416 |
卖出 |
| 09:37:27 |
14.14 |
35 |
13451 |
买入 |
| 09:37:30 |
14.14 |
63 |
13514 |
买入 |
| 09:37:33 |
14.15 |
9 |
13523 |
买入 |
| 09:37:36 |
14.14 |
242 |
13765 |
卖出 |
| 09:37:39 |
14.13 |
359 |
14124 |
卖出 |
| 09:37:42 |
14.13 |
111 |
14235 |
买入 |
| 09:37:45 |
14.1 |
38 |
14273 |
卖出 |
| 09:37:48 |
14.13 |
232 |
14505 |
买入 |
| 09:37:51 |
14.15 |
5 |
14510 |
买入 |
| 09:37:54 |
14.13 |
21 |
14531 |
卖出 |
| 09:37:57 |
14.14 |
2 |
14533 |
买入 |
| 09:38:00 |
14.11 |
33 |
14566 |
卖出 |
| 09:38:03 |
14.13 |
5 |
14571 |
买入 |
| 09:38:06 |
14.13 |
61 |
14632 |
卖出 |
| 09:38:09 |
14.14 |
36 |
14668 |
买入 |
| 09:38:12 |
14.16 |
80 |
14748 |
买入 |
| 09:38:15 |
14.15 |
2 |
14750 |
卖出 |
| 09:38:18 |
14.15 |
42 |
14792 |
卖出 |
| 09:38:21 |
14.14 |
30 |
14822 |
卖出 |
| 09:38:24 |
14.16 |
30 |
14852 |
买入 |
| 09:38:27 |
14.16 |
44 |
14896 |
买入 |
| 09:38:30 |
14.15 |
275 |
15171 |
卖出 |
| 09:38:33 |
14.14 |
52 |
15223 |
卖出 |
| 09:38:39 |
14.15 |
6 |
15229 |
买入 |
| 09:38:42 |
14.13 |
253 |
15482 |
卖出 |
| 09:38:45 |
14.18 |
202 |
15684 |
买入 |
| 09:38:48 |
14.17 |
245 |
15929 |
卖出 |
| 09:38:51 |
14.2 |
301 |
16230 |
买入 |
| 09:38:54 |
14.2 |
5 |
16235 |
卖出 |
| 09:38:57 |
14.2 |
1 |
16236 |
卖出 |
| 09:39:00 |
14.22 |
50 |
16286 |
买入 |
| 09:39:03 |
14.22 |
73 |
16359 |
卖出 |
| 09:39:06 |
14.22 |
30 |
16389 |
卖出 |
| 09:39:09 |
14.23 |
77 |
16466 |
买入 |
| 09:39:12 |
14.23 |
140 |
16606 |
卖出 |
| 09:39:15 |
14.22 |
136 |
16742 |
卖出 |
| 09:39:18 |
14.23 |
137 |
16879 |
买入 |
| 09:39:21 |
14.23 |
3 |
16882 |
买入 |
| 09:39:24 |
14.21 |
25 |
16907 |
卖出 |
| 09:39:27 |
14.21 |
21 |
16928 |
卖出 |
| 09:39:30 |
14.2 |
85 |
17013 |
卖出 |
| 09:39:33 |
14.18 |
350 |
17363 |
卖出 |
| 09:39:36 |
14.18 |
22 |
17385 |
买入 |
| 09:39:39 |
14.19 |
37 |
17422 |
买入 |
| 09:39:42 |
14.14 |
28 |
17450 |
卖出 |
| 09:39:45 |
14.14 |
37 |
17487 |
卖出 |
| 09:39:48 |
14.15 |
39 |
17526 |
卖出 |
| 09:39:51 |
14.19 |
53 |
17579 |
买入 |
| 09:39:54 |
14.17 |
37 |
17616 |
卖出 |
| 09:39:57 |
14.17 |
45 |
17661 |
卖出 |
| 09:40:00 |
14.19 |
38 |
17699 |
买入 |
| 09:40:03 |
14.17 |
104 |
17803 |
卖出 |
| 09:40:06 |
14.16 |
192 |
17995 |
卖出 |
| 09:40:09 |
14.15 |
99 |
18094 |
卖出 |
| 09:40:12 |
14.11 |
21 |
18115 |
卖出 |
| 09:40:15 |
14.13 |
44 |
18159 |
买入 |
| 09:40:18 |
14.14 |
14 |
18173 |
买入 |
| 09:40:21 |
14.14 |
1 |
18174 |
买入 |
| 09:40:24 |
14.15 |
158 |
18332 |
卖出 |
| 09:40:27 |
14.13 |
16 |
18348 |
卖出 |
| 09:40:30 |
14.13 |
39 |
18387 |
卖出 |
| 09:40:33 |
14.15 |
49 |
18436 |
买入 |
| 09:40:36 |
14.17 |
299 |
18735 |
买入 |
| 09:40:39 |
14.14 |
38 |
18773 |
卖出 |
| 09:40:42 |
14.15 |
18 |
18791 |
买入 |
| 09:40:48 |
14.18 |
99 |
18890 |
买入 |
| 09:40:51 |
14.17 |
1 |
18891 |
买入 |
| 09:40:54 |
14.15 |
16 |
18907 |
卖出 |
| 09:40:57 |
14.15 |
3 |
18910 |
卖出 |
| 09:41:00 |
14.17 |
86 |
18996 |
买入 |
| 09:41:03 |
14.17 |
25 |
19021 |
买入 |
| 09:41:06 |
14.17 |
2 |
19023 |
卖出 |
| 09:41:09 |
14.15 |
133 |
19156 |
卖出 |
| 09:41:12 |
14.16 |
30 |
19186 |
买入 |
| 09:41:15 |
14.14 |
126 |
19312 |
卖出 |
| 09:41:18 |
14.15 |
36 |
19348 |
买入 |
| 09:41:21 |
14.17 |
173 |
19521 |
买入 |
| 09:41:24 |
14.19 |
157 |
19678 |
买入 |
| 09:41:27 |
14.22 |
221 |
19899 |
买入 |
| 09:41:30 |
14.2 |
149 |
20048 |
卖出 |
| 09:41:33 |
14.23 |
44 |
20092 |
买入 |
| 09:41:36 |
14.21 |
25 |
20117 |
卖出 |
| 09:41:39 |
14.21 |
61 |
20178 |
卖出 |
| 09:41:42 |
14.23 |
120 |
20298 |
买入 |
| 09:41:45 |
14.22 |
129 |
20427 |
卖出 |
| 09:41:48 |
14.2 |
69 |
20496 |
卖出 |
| 09:41:51 |
14.21 |
9 |
20505 |
买入 |
| 09:41:54 |
14.21 |
30 |
20535 |
买入 |
| 09:41:57 |
14.21 |
5 |
20540 |
买入 |
| 09:42:00 |
14.21 |
121 |
20661 |
买入 |
| 09:42:03 |
14.2 |
33 |
20694 |
卖出 |
| 09:42:06 |
14.19 |
12 |
20706 |
卖出 |
| 09:42:09 |
14.2 |
6 |
20712 |
买入 |
| 09:42:12 |
14.18 |
27 |
20739 |
卖出 |
| 09:42:15 |
14.19 |
6 |
20745 |
买入 |
| 09:42:18 |
14.19 |
9 |
20754 |
买入 |
| 09:42:21 |
14.17 |
61 |
20815 |
卖出 |
| 09:42:24 |
14.18 |
15 |
20830 |
买入 |
| 09:42:27 |
14.17 |
6 |
20836 |
卖出 |
| 09:42:30 |
14.17 |
33 |
20869 |
卖出 |
| 09:42:33 |
14.17 |
47 |
20916 |
卖出 |
| 09:42:36 |
14.17 |
19 |
20935 |
卖出 |
| 09:42:39 |
14.15 |
11 |
20946 |
卖出 |
| 09:42:42 |
14.15 |
23 |
20969 |
卖出 |
| 09:42:45 |
14.15 |
52 |
21021 |
卖出 |
| 09:42:51 |
14.17 |
5 |
21026 |
买入 |
| 09:42:54 |
14.16 |
21 |
21047 |
卖出 |
| 09:42:57 |
14.17 |
8 |
21055 |
买入 |
| 09:43:00 |
14.15 |
16 |
21071 |
卖出 |
| 09:43:03 |
14.15 |
15 |
21086 |
卖出 |
| 09:43:06 |
14.14 |
5 |
21091 |
卖出 |
| 09:43:09 |
14.16 |
8 |
21099 |
买入 |
| 09:43:12 |
14.15 |
23 |
21122 |
卖出 |
| 09:43:15 |
14.16 |
153 |
21275 |
买入 |
| 09:43:18 |
14.17 |
16 |
21291 |
买入 |
| 09:43:21 |
14.18 |
10 |
21301 |
买入 |
| 09:43:27 |
14.18 |
22 |
21323 |
买入 |
| 09:43:30 |
14.16 |
32 |
21355 |
卖出 |
| 09:43:33 |
14.17 |
5 |
21360 |
买入 |
| 09:43:36 |
14.16 |
50 |
21410 |
卖出 |
| 09:43:39 |
14.16 |
12 |
21422 |
卖出 |
| 09:43:42 |
14.15 |
44 |
21466 |
卖出 |
| 09:43:45 |
14.17 |
125 |
21591 |
买入 |
| 09:43:48 |
14.17 |
6 |
21597 |
买入 |
| 09:43:51 |
14.15 |
6 |
21603 |
卖出 |
| 09:43:54 |
14.17 |
16 |
21619 |
买入 |