乐鑫科技[688018]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
82 |
13 |
13 |
集合竞价 |
| 09:15:16 |
82.4 |
4 |
4 |
集合竞价 |
| 09:15:58 |
79.01 |
30 |
30 |
集合竞价 |
| 09:16:37 |
82.24 |
31 |
31 |
集合竞价 |
| 09:16:43 |
84.62 |
23 |
23 |
集合竞价 |
| 09:17:19 |
82.4 |
5 |
5 |
集合竞价 |
| 09:17:46 |
82.4 |
5 |
5 |
集合竞价 |
| 09:17:49 |
81.3 |
20 |
20 |
集合竞价 |
| 09:18:22 |
81.3 |
22 |
22 |
集合竞价 |
| 09:20:01 |
80.01 |
28 |
28 |
集合竞价 |
| 09:20:22 |
80.01 |
28 |
28 |
集合竞价 |
| 09:20:25 |
80.01 |
28 |
28 |
集合竞价 |
| 09:21:58 |
81 |
30 |
30 |
集合竞价 |
| 09:22:22 |
81 |
31 |
31 |
集合竞价 |
| 09:22:28 |
81 |
33 |
33 |
集合竞价 |
| 09:22:46 |
81 |
33 |
33 |
集合竞价 |
| 09:23:55 |
81 |
33 |
33 |
集合竞价 |
| 09:24:04 |
81 |
35 |
35 |
集合竞价 |
| 09:24:07 |
80.86 |
37 |
37 |
集合竞价 |
| 09:24:16 |
80.31 |
37 |
37 |
集合竞价 |
| 09:24:25 |
80.12 |
44 |
44 |
集合竞价 |
| 09:24:34 |
80.12 |
46 |
46 |
集合竞价 |
| 09:24:43 |
80.1 |
46 |
46 |
集合竞价 |
| 09:24:49 |
80.01 |
49 |
49 |
集合竞价 |
| 09:24:52 |
80.1 |
52 |
52 |
集合竞价 |
| 09:24:55 |
80.12 |
56 |
56 |
集合竞价 |
| 09:24:58 |
80.12 |
58 |
58 |
集合竞价 |
| 09:25:01 |
80.12 |
64 |
64 |
集合竞价 |
| 09:25:06 |
80.12 |
64 |
128 |
买入 |
| 09:30:01 |
80.12 |
33 |
161 |
买入 |
| 09:30:04 |
80.02 |
15 |
176 |
卖出 |
| 09:30:07 |
80.01 |
79 |
255 |
卖出 |
| 09:30:10 |
80.01 |
24 |
279 |
买入 |
| 09:30:13 |
79.53 |
10 |
289 |
卖出 |
| 09:30:16 |
79.33 |
5 |
294 |
卖出 |
| 09:30:19 |
79.11 |
37 |
331 |
卖出 |
| 09:30:22 |
79.05 |
32 |
363 |
买入 |
| 09:30:28 |
79.85 |
15 |
378 |
买入 |
| 09:30:31 |
79.85 |
9 |
387 |
买入 |
| 09:30:37 |
79.86 |
4 |
391 |
卖出 |
| 09:30:40 |
80.01 |
31 |
422 |
买入 |
| 09:30:43 |
80.15 |
18 |
440 |
买入 |
| 09:30:46 |
80.2 |
5 |
445 |
买入 |
| 09:30:49 |
80.3 |
2 |
447 |
买入 |
| 09:30:52 |
80.31 |
13 |
460 |
卖出 |
| 09:30:55 |
80.51 |
8 |
468 |
买入 |
| 09:31:04 |
80.41 |
24 |
492 |
卖出 |
| 09:31:07 |
80.8 |
4 |
496 |
买入 |
| 09:31:10 |
80.85 |
2 |
498 |
买入 |
| 09:31:13 |
81 |
49 |
547 |
买入 |
| 09:31:16 |
81 |
41 |
588 |
卖出 |
| 09:31:22 |
81.33 |
4 |
592 |
买入 |
| 09:31:28 |
81.37 |
2 |
594 |
卖出 |
| 09:31:31 |
81.63 |
15 |
609 |
买入 |
| 09:31:34 |
81.39 |
4 |
613 |
卖出 |
| 09:31:43 |
81.39 |
10 |
623 |
卖出 |
| 09:31:46 |
81.39 |
8 |
631 |
买入 |
| 09:31:49 |
81.39 |
4 |
635 |
买入 |
| 09:31:52 |
81.63 |
20 |
655 |
买入 |
| 09:31:55 |
81.73 |
10 |
665 |
买入 |
| 09:31:58 |
81.73 |
2 |
667 |
卖出 |
| 09:32:04 |
81.77 |
4 |
671 |
买入 |
| 09:32:13 |
81.8 |
4 |
675 |
买入 |
| 09:32:16 |
81.8 |
14 |
689 |
买入 |
| 09:32:19 |
82 |
2 |
691 |
买入 |
| 09:32:31 |
82.23 |
4 |
695 |
买入 |
| 09:32:34 |
81.96 |
4 |
699 |
卖出 |
| 09:32:43 |
82.22 |
9 |
708 |
买入 |
| 09:32:46 |
82.22 |
11 |
719 |
卖出 |
| 09:32:49 |
82.21 |
12 |
731 |
买入 |
| 09:32:58 |
81.82 |
8 |
739 |
卖出 |
| 09:33:01 |
81.82 |
62 |
801 |
卖出 |
| 09:33:04 |
81.82 |
9 |
810 |
买入 |
| 09:33:07 |
81.82 |
5 |
815 |
卖出 |
| 09:33:10 |
81.91 |
10 |
825 |
买入 |
| 09:33:13 |
81.92 |
6 |
831 |
买入 |
| 09:33:16 |
81.77 |
33 |
864 |
卖出 |
| 09:33:22 |
82 |
5 |
869 |
买入 |
| 09:33:25 |
82.15 |
2 |
871 |
买入 |
| 09:33:28 |
82.15 |
3 |
874 |
买入 |
| 09:33:31 |
82.27 |
8 |
882 |
买入 |
| 09:33:34 |
82.4 |
6 |
888 |
买入 |
| 09:33:37 |
82.53 |
13 |
901 |
买入 |
| 09:33:43 |
82.7 |
5 |
906 |
卖出 |
| 09:33:46 |
82.62 |
5 |
911 |
买入 |
| 09:33:49 |
82.62 |
7 |
918 |
买入 |
| 09:33:52 |
82.7 |
2 |
920 |
买入 |
| 09:33:55 |
82.71 |
3 |
923 |
买入 |
| 09:34:01 |
82.88 |
9 |
932 |
买入 |
| 09:34:04 |
83.53 |
12 |
944 |
买入 |
| 09:34:10 |
83.41 |
10 |
954 |
买入 |
| 09:34:13 |
83.06 |
2 |
956 |
卖出 |
| 09:34:16 |
83.51 |
9 |
965 |
买入 |
| 09:34:25 |
83.51 |
4 |
969 |
买入 |
| 09:34:28 |
83.5 |
2 |
971 |
卖出 |
| 09:34:31 |
83.3 |
7 |
978 |
卖出 |
| 09:34:34 |
83.53 |
3 |
981 |
买入 |
| 09:34:37 |
83.5 |
10 |
991 |
买入 |
| 09:34:40 |
83.53 |
2 |
993 |
买入 |
| 09:34:43 |
83.53 |
4 |
997 |
买入 |
| 09:34:46 |
83.53 |
2 |
999 |
卖出 |
| 09:34:52 |
83.53 |
2 |
1001 |
卖出 |
| 09:34:55 |
83.53 |
2 |
1003 |
卖出 |
| 09:35:04 |
83.59 |
2 |
1005 |
买入 |
| 09:35:07 |
83.64 |
11 |
1016 |
买入 |
| 09:35:10 |
83.64 |
2 |
1018 |
卖出 |
| 09:35:25 |
83.67 |
2 |
1020 |
卖出 |
| 09:35:31 |
83.76 |
4 |
1024 |
买入 |
| 09:35:34 |
83.89 |
21 |
1045 |
买入 |
| 09:35:37 |
83.89 |
12 |
1057 |
买入 |
| 09:35:40 |
83.9 |
9 |
1066 |
买入 |
| 09:35:43 |
83.91 |
7 |
1073 |
买入 |
| 09:35:49 |
83.96 |
4 |
1077 |
买入 |
| 09:35:52 |
83.96 |
1 |
1078 |
买入 |
| 09:35:55 |
84.29 |
4 |
1082 |
买入 |
| 09:36:01 |
84 |
3 |
1085 |
卖出 |
| 09:36:04 |
84 |
18 |
1103 |
卖出 |
| 09:36:07 |
83.95 |
11 |
1114 |
卖出 |
| 09:36:10 |
83.65 |
13 |
1127 |
卖出 |
| 09:36:13 |
83.46 |
2 |
1129 |
卖出 |
| 09:36:16 |
83.55 |
13 |
1142 |
买入 |
| 09:36:19 |
83.55 |
4 |
1146 |
买入 |
| 09:36:25 |
83.55 |
5 |
1151 |
卖出 |
| 09:36:28 |
83.45 |
3 |
1154 |
卖出 |
| 09:36:31 |
83.31 |
4 |
1158 |
卖出 |
| 09:36:34 |
83.31 |
16 |
1174 |
卖出 |
| 09:36:49 |
83.5 |
3 |
1177 |
买入 |
| 09:37:01 |
83.48 |
3 |
1180 |
买入 |
| 09:37:07 |
83.36 |
2 |
1182 |
卖出 |
| 09:37:13 |
83.48 |
7 |
1189 |
买入 |
| 09:37:25 |
83.43 |
11 |
1200 |
买入 |
| 09:37:37 |
83.28 |
14 |
1214 |
卖出 |
| 09:37:40 |
83.23 |
2 |
1216 |
买入 |
| 09:37:49 |
83 |
5 |
1221 |
卖出 |
| 09:37:58 |
83.12 |
2 |
1223 |
卖出 |
| 09:38:10 |
83.12 |
44 |
1267 |
卖出 |
| 09:38:13 |
83.15 |
13 |
1280 |
买入 |
| 09:38:43 |
83.16 |
7 |
1287 |
卖出 |
| 09:38:49 |
83.16 |
1 |
1288 |
买入 |
| 09:38:52 |
83.12 |
2 |
1290 |
卖出 |
| 09:39:07 |
83 |
8 |
1298 |
卖出 |
| 09:39:10 |
83 |
6 |
1304 |
卖出 |
| 09:39:13 |
82.58 |
4 |
1308 |
卖出 |
| 09:39:16 |
83 |
2 |
1310 |
买入 |
| 09:39:19 |
83.13 |
2 |
1312 |
买入 |
| 09:39:25 |
83.1 |
4 |
1316 |
卖出 |
| 09:39:40 |
83.22 |
14 |
1330 |
买入 |
| 09:39:55 |
83 |
2 |
1332 |
卖出 |
| 09:40:04 |
82.82 |
12 |
1344 |
卖出 |
| 09:40:07 |
82.82 |
2 |
1346 |
卖出 |
| 09:40:10 |
82.56 |
4 |
1350 |
卖出 |
| 09:40:13 |
82.59 |
4 |
1354 |
卖出 |
| 09:40:16 |
83 |
8 |
1362 |
买入 |
| 09:40:19 |
82.43 |
13 |
1375 |
卖出 |
| 09:40:22 |
82.56 |
1 |
1376 |
买入 |
| 09:40:25 |
82.6 |
4 |
1380 |
买入 |
| 09:40:28 |
83 |
4 |
1384 |
买入 |
| 09:40:31 |
83.1 |
4 |
1388 |
买入 |
| 09:40:37 |
83.1 |
4 |
1392 |
买入 |
| 09:40:43 |
83.29 |
13 |
1405 |
买入 |
| 09:40:46 |
83 |
12 |
1417 |
卖出 |
| 09:40:49 |
83 |
15 |
1432 |
卖出 |
| 09:40:52 |
83 |
8 |
1440 |
卖出 |
| 09:40:55 |
83 |
1 |
1441 |
卖出 |
| 09:41:16 |
82.99 |
8 |
1449 |
买入 |
| 09:41:25 |
83.28 |
4 |
1453 |
买入 |
| 09:41:31 |
83.28 |
12 |
1465 |
买入 |
| 09:41:49 |
82.92 |
12 |
1477 |
卖出 |
| 09:41:52 |
82.91 |
2 |
1479 |
卖出 |
| 09:41:55 |
83.3 |
2 |
1481 |
买入 |
| 09:42:04 |
83.3 |
12 |
1493 |
买入 |
| 09:42:07 |
82.93 |
10 |
1503 |
卖出 |
| 09:42:10 |
83.01 |
2 |
1505 |
卖出 |
| 09:42:19 |
82.92 |
6 |
1511 |
卖出 |
| 09:42:28 |
83 |
3 |
1514 |
卖出 |
| 09:42:31 |
83 |
12 |
1526 |
买入 |
| 09:42:34 |
82.91 |
6 |
1532 |
卖出 |
| 09:42:37 |
82.92 |
5 |
1537 |
买入 |
| 09:42:40 |
82.69 |
2 |
1539 |
卖出 |
| 09:42:52 |
82.69 |
13 |
1552 |
卖出 |
| 09:42:58 |
83 |
2 |
1554 |
买入 |
| 09:43:01 |
83 |
16 |
1570 |
买入 |
| 09:43:04 |
83.3 |
4 |
1574 |
买入 |
| 09:43:07 |
83.3 |
2 |
1576 |
买入 |
| 09:43:31 |
83.31 |
4 |
1580 |
买入 |
| 09:43:34 |
83.04 |
2 |
1582 |
卖出 |
| 09:43:37 |
83.3 |
40 |
1622 |
买入 |
| 09:43:40 |
83.03 |
2 |
1624 |
卖出 |
| 09:44:10 |
83.02 |
3 |
1627 |
卖出 |
| 09:44:25 |
83.32 |
53 |
1680 |
买入 |
| 09:44:37 |
83.46 |
3 |
1683 |
买入 |
| 09:44:49 |
83.32 |
2 |
1685 |
卖出 |
| 09:45:01 |
83.28 |
3 |
1688 |
卖出 |
| 09:45:04 |
83.3 |
13 |
1701 |
买入 |
| 09:45:07 |
83.3 |
36 |
1737 |
卖出 |
| 09:45:10 |
83.03 |
4 |
1741 |
卖出 |
| 09:45:13 |
83.04 |
2 |
1743 |
卖出 |
| 09:45:22 |
83.01 |
5 |
1748 |
卖出 |
| 09:45:34 |
83.3 |
5 |
1753 |
买入 |
| 09:45:40 |
83.3 |
4 |
1757 |
买入 |
| 09:45:46 |
83.31 |
20 |
1777 |
买入 |
| 09:46:01 |
83.31 |
16 |
1793 |
买入 |
| 09:46:07 |
83.31 |
4 |
1797 |
卖出 |
| 09:46:16 |
83.3 |
16 |
1813 |
卖出 |
| 09:46:28 |
83.46 |
52 |
1865 |
买入 |
| 09:46:34 |
83.46 |
4 |
1869 |
卖出 |
| 09:46:46 |
83.45 |
27 |
1896 |
买入 |
| 09:46:49 |
83.51 |
4 |
1900 |
买入 |
| 09:46:52 |
83.51 |
2 |
1902 |
卖出 |
| 09:46:58 |
83.78 |
2 |
1904 |
买入 |
| 09:47:04 |
83.52 |
2 |
1906 |
卖出 |
| 09:47:19 |
83.47 |
2 |
1908 |
卖出 |
| 09:47:28 |
83.74 |
2 |
1910 |
买入 |
| 09:48:13 |
83.73 |
6 |
1916 |
买入 |
| 09:48:16 |
83.8 |
58 |
1974 |
买入 |
| 09:48:19 |
83.99 |
5 |
1979 |
买入 |
| 09:48:22 |
83.99 |
10 |
1989 |
买入 |
| 09:48:25 |
83.79 |
19 |
2008 |
卖出 |
| 09:48:28 |
83.79 |
20 |
2028 |
买入 |
| 09:48:31 |
83.79 |
7 |
2035 |
卖出 |
| 09:48:37 |
83.79 |
34 |
2069 |
买入 |
| 09:48:46 |
83.46 |
36 |
2105 |
卖出 |
| 09:48:49 |
83.73 |
4 |
2109 |
买入 |
| 09:48:55 |
83.3 |
2 |
2111 |
卖出 |
| 09:48:58 |
83.06 |
6 |
2117 |
卖出 |
| 09:49:01 |
83.29 |
6 |
2123 |
买入 |
| 09:49:07 |
83.19 |
2 |
2125 |
卖出 |
| 09:49:16 |
83.4 |
2 |
2127 |
卖出 |
| 09:49:22 |
83.89 |
45 |
2172 |
买入 |
| 09:49:25 |
83.96 |
47 |
2219 |
买入 |
| 09:49:31 |
84 |
32 |
2251 |
买入 |
| 09:49:34 |
84.2 |
10 |
2261 |
买入 |
| 09:49:37 |
84.2 |
36 |
2297 |
买入 |
| 09:49:40 |
84.39 |
19 |
2316 |
买入 |
| 09:49:46 |
84.5 |
7 |
2323 |
买入 |
| 09:49:52 |
84.55 |
2 |
2325 |
买入 |
| 09:49:55 |
84.59 |
2 |
2327 |
买入 |
| 09:49:58 |
84.34 |
2 |
2329 |
卖出 |
| 09:50:01 |
84.54 |
22 |
2351 |
买入 |
| 09:50:04 |
84.54 |
4 |
2355 |
买入 |
| 09:50:07 |
84.6 |
30 |
2385 |
买入 |
| 09:50:10 |
84.9 |
10 |
2395 |
买入 |
| 09:50:13 |
84.64 |
3 |
2398 |
卖出 |
| 09:50:19 |
84.89 |
4 |
2402 |
买入 |
| 09:50:28 |
84.8 |
2 |
2404 |
卖出 |
| 09:50:31 |
84.66 |
2 |
2406 |
卖出 |
| 09:50:34 |
84.89 |
13 |
2419 |
买入 |
| 09:50:40 |
84.87 |
4 |
2423 |
卖出 |
| 09:50:52 |
84.89 |
6 |
2429 |
买入 |
| 09:50:55 |
84.78 |
4 |
2433 |
卖出 |
| 09:51:04 |
84.89 |
20 |
2453 |
买入 |
| 09:51:07 |
84.89 |
6 |
2459 |
买入 |
| 09:51:13 |
85.28 |
92 |
2551 |
买入 |
| 09:51:19 |
85.3 |
2 |
2553 |
买入 |
| 09:51:25 |
85.3 |
15 |
2568 |
买入 |
| 09:51:28 |
85.88 |
198 |
2766 |
买入 |
| 09:51:31 |
85.88 |
51 |
2817 |
卖出 |
| 09:51:34 |
85.9 |
12 |
2829 |
买入 |
| 09:51:37 |
85.9 |
10 |
2839 |
买入 |
| 09:51:40 |
85.89 |
10 |
2849 |
买入 |
| 09:51:43 |
85.92 |
17 |
2866 |
买入 |
| 09:51:49 |
85.93 |
1 |
2867 |
买入 |
| 09:51:52 |
85.94 |
26 |
2893 |
买入 |
| 09:51:55 |
85.99 |
3 |
2896 |
买入 |
| 09:51:58 |
86 |
4 |
2900 |
买入 |
| 09:52:01 |
86 |
7 |
2907 |
买入 |
| 09:52:04 |
85.9 |
5 |
2912 |
卖出 |
| 09:52:07 |
85.91 |
30 |
2942 |
买入 |
| 09:52:10 |
85.99 |
4 |
2946 |
买入 |
| 09:52:13 |
85.92 |
5 |
2951 |
卖出 |
| 09:52:16 |
85.92 |
2 |
2953 |
买入 |
| 09:52:19 |
85.9 |
29 |
2982 |
卖出 |
| 09:52:22 |
85.51 |
2 |
2984 |
卖出 |
| 09:52:28 |
85.34 |
23 |
3007 |
卖出 |
| 09:52:40 |
85.35 |
2 |
3009 |
卖出 |
| 09:52:43 |
85.35 |
17 |
3026 |
卖出 |
| 09:52:46 |
85.34 |
20 |
3046 |
卖出 |
| 09:52:58 |
85.3 |
17 |
3063 |
卖出 |
| 09:53:04 |
85.3 |
3 |
3066 |
卖出 |
| 09:53:07 |
85.33 |
17 |
3083 |
买入 |
| 09:53:13 |
85.33 |
5 |
3088 |
买入 |
| 09:53:16 |
85.34 |
2 |
3090 |
买入 |
| 09:53:19 |
85.3 |
2 |
3092 |
卖出 |
| 09:53:28 |
85.3 |
10 |
3102 |
卖出 |
| 09:53:31 |
85.33 |
4 |
3106 |
买入 |
| 09:53:43 |
85.35 |
2 |
3108 |
卖出 |
| 09:53:52 |
85.35 |
2 |
3110 |
卖出 |
| 09:53:55 |
85.35 |
6 |
3116 |
卖出 |
| 09:53:58 |
85.33 |
14 |
3130 |
卖出 |
| 09:54:01 |
85.3 |
10 |
3140 |
卖出 |
| 09:54:10 |
85.5 |
20 |
3160 |
买入 |
| 09:54:13 |
85.12 |
4 |
3164 |
卖出 |
| 09:54:28 |
85.5 |
23 |
3187 |
买入 |
| 09:54:31 |
85.6 |
6 |
3193 |
买入 |
| 09:54:34 |
85.48 |
4 |
3197 |
卖出 |
| 09:54:37 |
85.85 |
13 |
3210 |
买入 |
| 09:54:40 |
85.85 |
9 |
3219 |
卖出 |
| 09:54:43 |
85.48 |
16 |
3235 |
卖出 |
| 09:54:55 |
85.48 |
2 |
3237 |
卖出 |
| 09:55:01 |
85.6 |
2 |
3239 |
买入 |