洛凯股份[603829]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.6 |
3 |
3 |
集合竞价 |
| 09:15:04 |
10.6 |
4 |
4 |
集合竞价 |
| 09:20:04 |
10.6 |
4 |
4 |
集合竞价 |
| 09:23:13 |
10.6 |
6 |
6 |
集合竞价 |
| 09:23:58 |
10.6 |
6 |
6 |
集合竞价 |
| 09:24:55 |
10.6 |
6 |
6 |
集合竞价 |
| 09:24:58 |
10.61 |
6 |
6 |
集合竞价 |
| 09:25:03 |
10.74 |
6 |
12 |
卖出 |
| 09:30:01 |
10.6 |
6 |
18 |
卖出 |
| 09:30:04 |
10.77 |
46 |
64 |
买入 |
| 09:30:07 |
10.39 |
49 |
113 |
卖出 |
| 09:30:10 |
10.72 |
7 |
120 |
买入 |
| 09:30:13 |
10.5 |
11 |
131 |
卖出 |
| 09:30:16 |
10.73 |
105 |
236 |
买入 |
| 09:30:19 |
10.6 |
21 |
257 |
卖出 |
| 09:30:22 |
10.62 |
2 |
259 |
买入 |
| 09:30:25 |
10.66 |
4 |
263 |
买入 |
| 09:30:28 |
10.66 |
5 |
268 |
买入 |
| 09:30:31 |
10.66 |
15 |
283 |
卖出 |
| 09:30:34 |
10.66 |
2 |
285 |
买入 |
| 09:30:37 |
10.66 |
9 |
294 |
卖出 |
| 09:30:40 |
10.66 |
7 |
301 |
买入 |
| 09:30:43 |
10.72 |
41 |
342 |
买入 |
| 09:30:46 |
10.72 |
10 |
352 |
买入 |
| 09:30:49 |
10.7 |
20 |
372 |
卖出 |
| 09:30:52 |
10.71 |
5 |
377 |
买入 |
| 09:30:55 |
10.74 |
4 |
381 |
买入 |
| 09:30:58 |
10.7 |
21 |
402 |
卖出 |
| 09:31:01 |
10.73 |
127 |
529 |
买入 |
| 09:31:04 |
10.72 |
13 |
542 |
卖出 |
| 09:31:07 |
10.71 |
45 |
587 |
买入 |
| 09:31:10 |
10.71 |
134 |
721 |
买入 |
| 09:31:13 |
10.73 |
85 |
806 |
买入 |
| 09:31:16 |
10.73 |
26 |
832 |
买入 |
| 09:31:19 |
10.77 |
72 |
904 |
买入 |
| 09:31:22 |
10.82 |
6 |
910 |
买入 |
| 09:31:25 |
10.78 |
8 |
918 |
卖出 |
| 09:31:28 |
10.77 |
1 |
919 |
卖出 |
| 09:31:34 |
10.77 |
6 |
925 |
买入 |
| 09:31:37 |
10.77 |
10 |
935 |
买入 |
| 09:31:40 |
10.76 |
15 |
950 |
卖出 |
| 09:31:43 |
10.76 |
33 |
983 |
买入 |
| 09:31:46 |
10.75 |
57 |
1040 |
卖出 |
| 09:31:49 |
10.75 |
20 |
1060 |
卖出 |
| 09:31:55 |
10.77 |
20 |
1080 |
买入 |
| 09:31:58 |
10.77 |
10 |
1090 |
买入 |
| 09:32:01 |
10.77 |
11 |
1101 |
买入 |
| 09:32:04 |
10.77 |
11 |
1112 |
买入 |
| 09:32:07 |
10.78 |
11 |
1123 |
买入 |
| 09:32:10 |
10.78 |
69 |
1192 |
买入 |
| 09:32:13 |
10.78 |
34 |
1226 |
买入 |
| 09:32:16 |
10.78 |
31 |
1257 |
卖出 |
| 09:32:22 |
10.78 |
1 |
1258 |
卖出 |
| 09:32:25 |
10.82 |
10 |
1268 |
买入 |
| 09:32:28 |
10.82 |
4 |
1272 |
买入 |
| 09:32:31 |
10.82 |
30 |
1302 |
买入 |
| 09:32:34 |
10.82 |
1 |
1303 |
买入 |
| 09:32:40 |
10.82 |
1 |
1304 |
买入 |
| 09:32:43 |
10.82 |
1 |
1305 |
买入 |
| 09:32:46 |
10.81 |
55 |
1360 |
卖出 |
| 09:32:49 |
10.8 |
19 |
1379 |
卖出 |
| 09:32:52 |
10.8 |
1 |
1380 |
买入 |
| 09:32:55 |
10.79 |
24 |
1404 |
卖出 |
| 09:33:01 |
10.79 |
22 |
1426 |
卖出 |
| 09:33:04 |
10.8 |
29 |
1455 |
买入 |
| 09:33:07 |
10.8 |
58 |
1513 |
卖出 |
| 09:33:10 |
10.82 |
30 |
1543 |
买入 |
| 09:33:13 |
10.8 |
23 |
1566 |
卖出 |
| 09:33:16 |
10.82 |
24 |
1590 |
买入 |
| 09:33:19 |
10.8 |
1 |
1591 |
卖出 |
| 09:33:22 |
10.8 |
12 |
1603 |
卖出 |
| 09:33:25 |
10.79 |
21 |
1624 |
卖出 |
| 09:33:31 |
10.79 |
6 |
1630 |
买入 |
| 09:33:34 |
10.82 |
102 |
1732 |
买入 |
| 09:33:37 |
10.83 |
45 |
1777 |
买入 |
| 09:33:40 |
10.83 |
35 |
1812 |
卖出 |
| 09:33:46 |
10.83 |
5 |
1817 |
卖出 |
| 09:33:49 |
10.81 |
4 |
1821 |
卖出 |
| 09:33:52 |
10.81 |
1 |
1822 |
卖出 |
| 09:33:55 |
10.83 |
20 |
1842 |
买入 |
| 09:33:58 |
10.81 |
5 |
1847 |
卖出 |
| 09:34:01 |
10.8 |
18 |
1865 |
卖出 |
| 09:34:04 |
10.82 |
23 |
1888 |
买入 |
| 09:34:07 |
10.81 |
6 |
1894 |
卖出 |
| 09:34:10 |
10.82 |
31 |
1925 |
买入 |
| 09:34:13 |
10.83 |
2 |
1927 |
买入 |
| 09:34:16 |
10.85 |
2 |
1929 |
买入 |
| 09:34:19 |
10.81 |
11 |
1940 |
卖出 |
| 09:34:22 |
10.8 |
10 |
1950 |
买入 |
| 09:34:28 |
10.81 |
2 |
1952 |
卖出 |
| 09:34:31 |
10.85 |
4 |
1956 |
买入 |
| 09:34:37 |
10.81 |
1 |
1957 |
卖出 |
| 09:34:58 |
10.8 |
30 |
1987 |
卖出 |
| 09:35:01 |
10.83 |
24 |
2011 |
买入 |
| 09:35:07 |
10.83 |
1 |
2012 |
买入 |
| 09:35:10 |
10.83 |
1 |
2013 |
买入 |
| 09:35:13 |
10.83 |
22 |
2035 |
卖出 |
| 09:35:19 |
10.84 |
34 |
2069 |
买入 |
| 09:35:22 |
10.84 |
2 |
2071 |
买入 |
| 09:35:25 |
10.81 |
3 |
2074 |
卖出 |
| 09:35:28 |
10.8 |
12 |
2086 |
卖出 |
| 09:35:43 |
10.82 |
23 |
2109 |
买入 |
| 09:35:58 |
10.83 |
23 |
2132 |
买入 |
| 09:36:01 |
10.83 |
37 |
2169 |
买入 |
| 09:36:04 |
10.83 |
4 |
2173 |
买入 |
| 09:36:10 |
10.83 |
40 |
2213 |
买入 |
| 09:36:13 |
10.83 |
3 |
2216 |
卖出 |
| 09:36:16 |
10.81 |
10 |
2226 |
卖出 |
| 09:36:19 |
10.83 |
10 |
2236 |
买入 |
| 09:36:22 |
10.84 |
134 |
2370 |
买入 |
| 09:36:25 |
10.84 |
127 |
2497 |
卖出 |
| 09:36:28 |
10.85 |
1 |
2498 |
卖出 |
| 09:36:34 |
10.87 |
2 |
2500 |
买入 |
| 09:36:37 |
10.86 |
1 |
2501 |
卖出 |
| 09:36:40 |
10.85 |
2 |
2503 |
卖出 |
| 09:36:43 |
10.83 |
39 |
2542 |
卖出 |
| 09:36:46 |
10.85 |
28 |
2570 |
买入 |
| 09:36:55 |
10.85 |
18 |
2588 |
买入 |
| 09:36:58 |
10.84 |
4 |
2592 |
卖出 |
| 09:37:01 |
10.85 |
23 |
2615 |
买入 |
| 09:37:04 |
10.87 |
23 |
2638 |
买入 |
| 09:37:10 |
10.87 |
15 |
2653 |
卖出 |
| 09:37:13 |
10.87 |
18 |
2671 |
卖出 |
| 09:37:16 |
10.88 |
18 |
2689 |
买入 |
| 09:37:22 |
10.87 |
2 |
2691 |
卖出 |
| 09:37:28 |
10.88 |
5 |
2696 |
买入 |
| 09:37:31 |
10.88 |
4 |
2700 |
买入 |
| 09:37:40 |
10.87 |
8 |
2708 |
卖出 |
| 09:37:43 |
10.86 |
7 |
2715 |
卖出 |
| 09:37:46 |
10.85 |
6 |
2721 |
卖出 |
| 09:37:49 |
10.83 |
149 |
2870 |
卖出 |
| 09:37:52 |
10.83 |
5 |
2875 |
卖出 |
| 09:38:04 |
10.86 |
47 |
2922 |
买入 |
| 09:38:07 |
10.88 |
20 |
2942 |
买入 |
| 09:38:10 |
10.87 |
14 |
2956 |
卖出 |
| 09:38:19 |
10.86 |
8 |
2964 |
卖出 |
| 09:38:22 |
10.87 |
6 |
2970 |
买入 |
| 09:38:28 |
10.87 |
4 |
2974 |
卖出 |
| 09:38:31 |
10.87 |
5 |
2979 |
卖出 |
| 09:38:34 |
10.87 |
2 |
2981 |
卖出 |
| 09:38:40 |
10.87 |
1 |
2982 |
卖出 |
| 09:38:43 |
10.87 |
11 |
2993 |
卖出 |
| 09:38:49 |
10.89 |
95 |
3088 |
买入 |
| 09:38:52 |
10.94 |
75 |
3163 |
买入 |
| 09:38:55 |
10.91 |
13 |
3176 |
卖出 |
| 09:38:58 |
10.91 |
20 |
3196 |
卖出 |
| 09:39:01 |
10.91 |
132 |
3328 |
卖出 |
| 09:39:04 |
10.9 |
3 |
3331 |
卖出 |
| 09:39:07 |
10.93 |
31 |
3362 |
买入 |
| 09:39:10 |
10.91 |
8 |
3370 |
卖出 |
| 09:39:13 |
10.89 |
1 |
3371 |
卖出 |
| 09:39:16 |
10.89 |
3 |
3374 |
买入 |
| 09:39:22 |
10.88 |
2 |
3376 |
卖出 |
| 09:39:25 |
10.9 |
21 |
3397 |
买入 |
| 09:39:28 |
10.9 |
4 |
3401 |
卖出 |
| 09:39:31 |
10.9 |
10 |
3411 |
卖出 |
| 09:39:34 |
10.92 |
9 |
3420 |
买入 |
| 09:39:40 |
10.93 |
13 |
3433 |
买入 |
| 09:39:43 |
10.95 |
29 |
3462 |
买入 |
| 09:39:46 |
10.96 |
46 |
3508 |
买入 |
| 09:39:49 |
10.96 |
16 |
3524 |
买入 |
| 09:39:52 |
10.98 |
1 |
3525 |
买入 |
| 09:39:55 |
10.96 |
4 |
3529 |
卖出 |
| 09:39:58 |
10.96 |
25 |
3554 |
卖出 |
| 09:40:01 |
10.94 |
119 |
3673 |
卖出 |
| 09:40:04 |
10.93 |
6 |
3679 |
卖出 |
| 09:40:07 |
10.93 |
77 |
3756 |
卖出 |
| 09:40:10 |
10.92 |
112 |
3868 |
卖出 |
| 09:40:13 |
10.9 |
8 |
3876 |
卖出 |
| 09:40:16 |
10.92 |
195 |
4071 |
买入 |
| 09:40:19 |
10.94 |
38 |
4109 |
买入 |
| 09:40:22 |
10.94 |
1 |
4110 |
卖出 |
| 09:40:25 |
10.92 |
4 |
4114 |
卖出 |
| 09:40:28 |
10.92 |
10 |
4124 |
卖出 |
| 09:40:31 |
10.92 |
3 |
4127 |
卖出 |
| 09:40:34 |
10.9 |
1 |
4128 |
卖出 |
| 09:40:40 |
10.9 |
32 |
4160 |
卖出 |
| 09:40:43 |
10.87 |
1 |
4161 |
卖出 |
| 09:40:49 |
10.87 |
2 |
4163 |
卖出 |
| 09:40:52 |
10.87 |
13 |
4176 |
卖出 |
| 09:40:55 |
10.88 |
11 |
4187 |
买入 |
| 09:40:58 |
10.87 |
2 |
4189 |
卖出 |
| 09:41:01 |
10.87 |
5 |
4194 |
卖出 |
| 09:41:04 |
10.87 |
3 |
4197 |
买入 |
| 09:41:10 |
10.84 |
10 |
4207 |
卖出 |
| 09:41:13 |
10.84 |
2 |
4209 |
卖出 |
| 09:41:19 |
10.85 |
2 |
4211 |
卖出 |
| 09:41:22 |
10.84 |
2 |
4213 |
卖出 |
| 09:41:25 |
10.83 |
11 |
4224 |
卖出 |
| 09:41:28 |
10.85 |
27 |
4251 |
买入 |
| 09:41:31 |
10.85 |
18 |
4269 |
买入 |
| 09:41:34 |
10.87 |
38 |
4307 |
买入 |
| 09:41:37 |
10.86 |
2 |
4309 |
卖出 |
| 09:41:40 |
10.86 |
7 |
4316 |
卖出 |
| 09:41:43 |
10.86 |
19 |
4335 |
卖出 |
| 09:41:46 |
10.83 |
2 |
4337 |
卖出 |
| 09:41:52 |
10.84 |
1 |
4338 |
卖出 |
| 09:41:55 |
10.85 |
1 |
4339 |
买入 |
| 09:41:58 |
10.84 |
9 |
4348 |
买入 |
| 09:42:01 |
10.84 |
12 |
4360 |
卖出 |
| 09:42:04 |
10.84 |
3 |
4363 |
买入 |
| 09:42:16 |
10.86 |
89 |
4452 |
买入 |
| 09:42:19 |
10.81 |
38 |
4490 |
卖出 |
| 09:42:22 |
10.8 |
13 |
4503 |
卖出 |
| 09:42:25 |
10.81 |
13 |
4516 |
买入 |
| 09:42:28 |
10.83 |
4 |
4520 |
买入 |
| 09:42:31 |
10.83 |
61 |
4581 |
卖出 |
| 09:42:34 |
10.84 |
64 |
4645 |
买入 |
| 09:42:37 |
10.85 |
32 |
4677 |
买入 |
| 09:42:40 |
10.84 |
18 |
4695 |
买入 |
| 09:42:43 |
10.82 |
4 |
4699 |
卖出 |
| 09:42:52 |
10.82 |
1 |
4700 |
卖出 |
| 09:42:58 |
10.82 |
4 |
4704 |
卖出 |
| 09:43:04 |
10.83 |
1 |
4705 |
卖出 |
| 09:43:07 |
10.83 |
1 |
4706 |
卖出 |
| 09:43:10 |
10.83 |
2 |
4708 |
买入 |
| 09:43:13 |
10.81 |
17 |
4725 |
卖出 |
| 09:43:19 |
10.89 |
7 |
4732 |
买入 |
| 09:43:22 |
10.88 |
4 |
4736 |
卖出 |
| 09:43:31 |
10.84 |
1 |
4737 |
卖出 |
| 09:43:34 |
10.81 |
5 |
4742 |
卖出 |
| 09:43:37 |
10.81 |
14 |
4756 |
卖出 |
| 09:43:40 |
10.79 |
3 |
4759 |
卖出 |
| 09:43:43 |
10.8 |
6 |
4765 |
买入 |
| 09:43:46 |
10.8 |
1 |
4766 |
买入 |
| 09:43:49 |
10.81 |
5 |
4771 |
买入 |
| 09:43:52 |
10.83 |
12 |
4783 |
买入 |
| 09:44:01 |
10.86 |
4 |
4787 |
买入 |
| 09:44:04 |
10.85 |
7 |
4794 |
卖出 |
| 09:44:07 |
10.86 |
4 |
4798 |
买入 |
| 09:44:10 |
10.88 |
3 |
4801 |
买入 |
| 09:44:13 |
10.88 |
6 |
4807 |
卖出 |
| 09:44:16 |
10.89 |
15 |
4822 |
买入 |
| 09:44:22 |
10.88 |
11 |
4833 |
卖出 |
| 09:44:25 |
10.87 |
8 |
4841 |
卖出 |
| 09:44:28 |
10.88 |
43 |
4884 |
买入 |
| 09:44:31 |
10.9 |
74 |
4958 |
买入 |
| 09:44:34 |
10.9 |
2 |
4960 |
卖出 |
| 09:44:37 |
10.88 |
610 |
5570 |
卖出 |
| 09:44:40 |
10.87 |
8 |
5578 |
买入 |
| 09:44:43 |
10.87 |
6 |
5584 |
卖出 |
| 09:44:46 |
10.87 |
4 |
5588 |
卖出 |
| 09:44:52 |
10.84 |
1 |
5589 |
卖出 |
| 09:44:55 |
10.87 |
31 |
5620 |
买入 |
| 09:44:58 |
10.86 |
4 |
5624 |
卖出 |
| 09:45:04 |
10.86 |
13 |
5637 |
卖出 |
| 09:45:07 |
10.86 |
16 |
5653 |
卖出 |
| 09:45:13 |
10.85 |
2 |
5655 |
卖出 |
| 09:45:16 |
10.84 |
9 |
5664 |
卖出 |
| 09:45:19 |
10.86 |
1 |
5665 |
买入 |
| 09:45:22 |
10.84 |
3 |
5668 |
卖出 |
| 09:45:25 |
10.83 |
7 |
5675 |
卖出 |
| 09:45:28 |
10.83 |
4 |
5679 |
卖出 |
| 09:45:31 |
10.83 |
4 |
5683 |
卖出 |
| 09:45:34 |
10.83 |
3 |
5686 |
卖出 |
| 09:45:37 |
10.83 |
66 |
5752 |
卖出 |
| 09:45:40 |
10.83 |
3 |
5755 |
买入 |
| 09:45:43 |
10.78 |
1 |
5756 |
卖出 |
| 09:45:52 |
10.8 |
1 |
5757 |
卖出 |
| 09:46:04 |
10.79 |
1 |
5758 |
卖出 |
| 09:46:07 |
10.79 |
1 |
5759 |
卖出 |
| 09:46:10 |
10.82 |
16 |
5775 |
买入 |
| 09:46:13 |
10.8 |
30 |
5805 |
卖出 |
| 09:46:16 |
10.8 |
6 |
5811 |
买入 |
| 09:46:22 |
10.8 |
4 |
5815 |
卖出 |
| 09:46:28 |
10.85 |
151 |
5966 |
买入 |
| 09:46:31 |
10.8 |
1 |
5967 |
卖出 |
| 09:46:43 |
10.84 |
3 |
5970 |
买入 |
| 09:46:49 |
10.84 |
6 |
5976 |
买入 |
| 09:46:52 |
10.84 |
17 |
5993 |
买入 |
| 09:46:55 |
10.83 |
27 |
6020 |
卖出 |
| 09:46:58 |
10.85 |
9 |
6029 |
买入 |
| 09:47:01 |
10.86 |
7 |
6036 |
买入 |
| 09:47:04 |
10.86 |
2 |
6038 |
买入 |
| 09:47:07 |
10.86 |
11 |
6049 |
买入 |
| 09:47:10 |
10.85 |
88 |
6137 |
卖出 |
| 09:47:13 |
10.84 |
1 |
6138 |
卖出 |
| 09:47:16 |
10.85 |
2 |
6140 |
买入 |
| 09:47:22 |
10.84 |
1 |
6141 |
卖出 |
| 09:47:28 |
10.85 |
2 |
6143 |
买入 |
| 09:47:31 |
10.87 |
12 |
6155 |
买入 |
| 09:47:34 |
10.86 |
5 |
6160 |
卖出 |
| 09:47:43 |
10.86 |
1 |
6161 |
卖出 |
| 09:47:46 |
10.87 |
28 |
6189 |
买入 |
| 09:47:49 |
10.88 |
120 |
6309 |
买入 |
| 09:47:52 |
10.9 |
45 |
6354 |
买入 |
| 09:48:01 |
10.89 |
2 |
6356 |
卖出 |
| 09:48:04 |
10.89 |
5 |
6361 |
买入 |
| 09:48:07 |
10.89 |
4 |
6365 |
买入 |
| 09:48:10 |
10.89 |
3 |
6368 |
买入 |
| 09:48:13 |
10.89 |
9 |
6377 |
卖出 |
| 09:48:16 |
10.9 |
51 |
6428 |
买入 |
| 09:48:22 |
10.91 |
1 |
6429 |
卖出 |
| 09:48:25 |
10.91 |
1 |
6430 |
买入 |
| 09:48:34 |
10.91 |
2 |
6432 |
卖出 |
| 09:48:46 |
10.9 |
19 |
6451 |
卖出 |
| 09:48:49 |
10.91 |
8 |
6459 |
买入 |
| 09:48:52 |
10.91 |
3 |
6462 |
卖出 |
| 09:48:55 |
10.9 |
39 |
6501 |
卖出 |
| 09:48:58 |
10.9 |
28 |
6529 |
卖出 |