乐通股份[002319]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.08 |
31 |
31 |
集合竞价 |
| 09:16:03 |
16.08 |
31 |
31 |
集合竞价 |
| 09:18:00 |
16.08 |
31 |
31 |
集合竞价 |
| 09:18:09 |
16.08 |
61 |
61 |
集合竞价 |
| 09:18:27 |
16.08 |
81 |
81 |
集合竞价 |
| 09:19:03 |
15.94 |
31 |
31 |
集合竞价 |
| 09:19:39 |
16.01 |
31 |
31 |
集合竞价 |
| 09:20:00 |
16.05 |
32 |
32 |
集合竞价 |
| 09:20:18 |
16.05 |
44 |
44 |
集合竞价 |
| 09:22:15 |
16.05 |
58 |
58 |
集合竞价 |
| 09:23:36 |
16.05 |
59 |
59 |
集合竞价 |
| 09:23:45 |
16.05 |
94 |
94 |
集合竞价 |
| 09:24:12 |
16.05 |
97 |
97 |
集合竞价 |
| 09:24:21 |
16.05 |
99 |
99 |
集合竞价 |
| 09:24:30 |
16.05 |
113 |
113 |
集合竞价 |
| 09:24:48 |
16.05 |
113 |
113 |
集合竞价 |
| 09:24:57 |
16.04 |
144 |
144 |
集合竞价 |
| 09:25:00 |
16 |
156 |
300 |
买入 |
| 09:30:00 |
15.99 |
150 |
450 |
卖出 |
| 09:30:03 |
15.98 |
41 |
491 |
卖出 |
| 09:30:06 |
15.94 |
1 |
492 |
买入 |
| 09:30:09 |
15.67 |
4 |
496 |
卖出 |
| 09:30:12 |
15.68 |
3 |
499 |
买入 |
| 09:30:15 |
15.8 |
41 |
540 |
买入 |
| 09:30:18 |
15.68 |
2 |
542 |
卖出 |
| 09:30:36 |
15.78 |
10 |
552 |
买入 |
| 09:30:57 |
15.77 |
9 |
561 |
买入 |
| 09:31:00 |
15.77 |
11 |
572 |
买入 |
| 09:31:15 |
15.78 |
6 |
578 |
买入 |
| 09:31:24 |
15.79 |
10 |
588 |
买入 |
| 09:31:27 |
15.75 |
118 |
706 |
卖出 |
| 09:31:30 |
15.79 |
2 |
708 |
卖出 |
| 09:31:33 |
15.79 |
1 |
709 |
买入 |
| 09:31:39 |
15.79 |
40 |
749 |
卖出 |
| 09:31:45 |
15.79 |
1 |
750 |
卖出 |
| 09:31:48 |
15.79 |
6 |
756 |
买入 |
| 09:31:51 |
15.79 |
12 |
768 |
买入 |
| 09:32:15 |
15.78 |
4 |
772 |
买入 |
| 09:32:24 |
15.76 |
2 |
774 |
卖出 |
| 09:32:27 |
15.76 |
3 |
777 |
卖出 |
| 09:32:30 |
15.75 |
1 |
778 |
卖出 |
| 09:32:36 |
15.78 |
2 |
780 |
买入 |
| 09:32:54 |
15.77 |
48 |
828 |
卖出 |
| 09:32:57 |
15.76 |
3 |
831 |
卖出 |
| 09:33:03 |
15.78 |
8 |
839 |
买入 |
| 09:33:06 |
15.78 |
1 |
840 |
买入 |
| 09:33:09 |
15.78 |
29 |
869 |
买入 |
| 09:33:21 |
15.74 |
5 |
874 |
卖出 |
| 09:33:36 |
15.74 |
2 |
876 |
卖出 |
| 09:33:39 |
15.74 |
3 |
879 |
卖出 |
| 09:33:42 |
15.74 |
4 |
883 |
卖出 |
| 09:33:48 |
15.74 |
1 |
884 |
卖出 |
| 09:34:00 |
15.74 |
2 |
886 |
卖出 |
| 09:34:03 |
15.74 |
2 |
888 |
卖出 |
| 09:34:15 |
15.74 |
2 |
890 |
卖出 |
| 09:34:18 |
15.74 |
1 |
891 |
买入 |
| 09:34:24 |
15.72 |
3 |
894 |
卖出 |
| 09:34:39 |
15.72 |
7 |
901 |
卖出 |
| 09:34:42 |
15.72 |
1 |
902 |
卖出 |
| 09:35:00 |
15.72 |
4 |
906 |
卖出 |
| 09:35:03 |
15.73 |
18 |
924 |
买入 |
| 09:35:06 |
15.73 |
21 |
945 |
买入 |
| 09:35:09 |
15.74 |
36 |
981 |
买入 |
| 09:35:15 |
15.74 |
5 |
986 |
买入 |
| 09:35:27 |
15.75 |
1 |
987 |
卖出 |
| 09:35:33 |
15.75 |
2 |
989 |
卖出 |
| 09:35:36 |
15.74 |
1 |
990 |
卖出 |
| 09:35:42 |
15.74 |
16 |
1006 |
卖出 |
| 09:36:06 |
15.74 |
3 |
1009 |
卖出 |
| 09:36:15 |
15.75 |
12 |
1021 |
买入 |
| 09:36:18 |
15.74 |
5 |
1026 |
卖出 |
| 09:36:27 |
15.74 |
1 |
1027 |
卖出 |
| 09:36:30 |
15.74 |
1 |
1028 |
卖出 |
| 09:36:33 |
15.75 |
14 |
1042 |
买入 |
| 09:36:36 |
15.77 |
99 |
1141 |
买入 |
| 09:36:45 |
15.76 |
1 |
1142 |
卖出 |
| 09:36:54 |
15.79 |
23 |
1165 |
买入 |
| 09:37:15 |
15.78 |
26 |
1191 |
买入 |
| 09:37:18 |
15.78 |
4 |
1195 |
买入 |
| 09:37:21 |
15.78 |
2 |
1197 |
买入 |
| 09:37:27 |
15.76 |
71 |
1268 |
卖出 |
| 09:37:57 |
15.81 |
2 |
1270 |
买入 |
| 09:38:06 |
15.76 |
13 |
1283 |
卖出 |
| 09:38:18 |
15.81 |
38 |
1321 |
买入 |
| 09:38:30 |
15.81 |
39 |
1360 |
买入 |
| 09:38:39 |
15.8 |
1 |
1361 |
买入 |
| 09:38:48 |
15.76 |
1 |
1362 |
卖出 |
| 09:38:51 |
15.76 |
1 |
1363 |
卖出 |
| 09:39:00 |
15.76 |
2 |
1365 |
卖出 |
| 09:39:03 |
15.76 |
98 |
1463 |
卖出 |
| 09:39:21 |
15.76 |
1 |
1464 |
买入 |
| 09:39:27 |
15.76 |
9 |
1473 |
卖出 |
| 09:39:30 |
15.73 |
2 |
1475 |
卖出 |
| 09:40:03 |
15.76 |
27 |
1502 |
买入 |
| 09:40:06 |
15.79 |
8 |
1510 |
买入 |
| 09:40:18 |
15.77 |
4 |
1514 |
卖出 |
| 09:40:24 |
15.77 |
1 |
1515 |
卖出 |
| 09:40:30 |
15.8 |
38 |
1553 |
买入 |
| 09:40:33 |
15.83 |
58 |
1611 |
买入 |
| 09:40:48 |
15.84 |
38 |
1649 |
买入 |
| 09:40:54 |
15.83 |
8 |
1657 |
卖出 |
| 09:40:57 |
15.84 |
52 |
1709 |
买入 |
| 09:41:00 |
15.85 |
58 |
1767 |
买入 |
| 09:41:03 |
15.84 |
6 |
1773 |
卖出 |
| 09:41:09 |
15.84 |
5 |
1778 |
卖出 |
| 09:41:12 |
15.84 |
2 |
1780 |
卖出 |
| 09:41:21 |
15.85 |
3 |
1783 |
买入 |
| 09:41:27 |
15.85 |
24 |
1807 |
卖出 |
| 09:41:30 |
15.84 |
84 |
1891 |
卖出 |
| 09:41:33 |
15.85 |
266 |
2157 |
买入 |
| 09:41:36 |
15.85 |
2 |
2159 |
卖出 |
| 09:41:39 |
15.85 |
1 |
2160 |
卖出 |
| 09:41:45 |
15.87 |
11 |
2171 |
买入 |
| 09:42:00 |
15.8 |
6 |
2177 |
卖出 |
| 09:42:03 |
15.87 |
10 |
2187 |
买入 |
| 09:42:06 |
15.87 |
40 |
2227 |
买入 |
| 09:42:42 |
15.83 |
40 |
2267 |
买入 |
| 09:42:45 |
15.82 |
16 |
2283 |
买入 |
| 09:42:48 |
15.85 |
37 |
2320 |
买入 |
| 09:43:03 |
15.86 |
20 |
2340 |
买入 |
| 09:43:12 |
15.86 |
10 |
2350 |
卖出 |
| 09:43:30 |
15.86 |
7 |
2357 |
买入 |
| 09:43:42 |
15.84 |
1 |
2358 |
卖出 |
| 09:43:48 |
15.87 |
139 |
2497 |
买入 |
| 09:43:51 |
15.86 |
8 |
2505 |
买入 |
| 09:43:54 |
15.86 |
2 |
2507 |
卖出 |
| 09:44:00 |
15.86 |
10 |
2517 |
卖出 |
| 09:44:06 |
15.88 |
77 |
2594 |
买入 |
| 09:44:42 |
15.85 |
3 |
2597 |
卖出 |
| 09:44:48 |
15.84 |
11 |
2608 |
卖出 |
| 09:44:51 |
15.84 |
1 |
2609 |
卖出 |
| 09:44:54 |
15.84 |
1 |
2610 |
卖出 |
| 09:44:57 |
15.83 |
27 |
2637 |
卖出 |
| 09:45:06 |
15.81 |
8 |
2645 |
卖出 |
| 09:45:24 |
15.81 |
2 |
2647 |
卖出 |
| 09:45:27 |
15.8 |
108 |
2755 |
卖出 |
| 09:45:33 |
15.8 |
1 |
2756 |
买入 |
| 09:45:42 |
15.78 |
10 |
2766 |
卖出 |
| 09:45:51 |
15.78 |
34 |
2800 |
卖出 |
| 09:45:57 |
15.77 |
2 |
2802 |
卖出 |
| 09:46:00 |
15.77 |
27 |
2829 |
卖出 |
| 09:46:03 |
15.77 |
11 |
2840 |
卖出 |
| 09:46:12 |
15.76 |
66 |
2906 |
卖出 |
| 09:46:39 |
15.75 |
88 |
2994 |
卖出 |
| 09:46:42 |
15.75 |
24 |
3018 |
卖出 |
| 09:46:51 |
15.78 |
2 |
3020 |
买入 |
| 09:47:00 |
15.79 |
45 |
3065 |
买入 |
| 09:47:06 |
15.79 |
10 |
3075 |
买入 |
| 09:47:09 |
15.78 |
2 |
3077 |
卖出 |
| 09:47:24 |
15.8 |
31 |
3108 |
买入 |
| 09:47:27 |
15.8 |
5 |
3113 |
买入 |
| 09:47:51 |
15.79 |
30 |
3143 |
卖出 |
| 09:47:54 |
15.79 |
31 |
3174 |
卖出 |
| 09:48:00 |
15.8 |
10 |
3184 |
卖出 |
| 09:48:03 |
15.79 |
4 |
3188 |
卖出 |
| 09:48:09 |
15.8 |
1 |
3189 |
买入 |
| 09:49:09 |
15.79 |
5 |
3194 |
卖出 |
| 09:49:12 |
15.8 |
2 |
3196 |
买入 |
| 09:49:15 |
15.79 |
4 |
3200 |
卖出 |
| 09:49:21 |
15.79 |
196 |
3396 |
卖出 |
| 09:49:24 |
15.78 |
50 |
3446 |
卖出 |
| 09:49:27 |
15.79 |
33 |
3479 |
买入 |
| 09:49:39 |
15.78 |
6 |
3485 |
卖出 |
| 09:49:51 |
15.78 |
9 |
3494 |
卖出 |
| 09:49:54 |
15.78 |
2 |
3496 |
卖出 |
| 09:50:03 |
15.78 |
4 |
3500 |
卖出 |
| 09:50:06 |
15.78 |
18 |
3518 |
卖出 |
| 09:50:12 |
15.78 |
1 |
3519 |
卖出 |
| 09:50:27 |
15.76 |
59 |
3578 |
卖出 |
| 09:50:30 |
15.76 |
150 |
3728 |
买入 |
| 09:50:33 |
15.76 |
116 |
3844 |
买入 |
| 09:50:42 |
15.77 |
30 |
3874 |
卖出 |
| 09:50:45 |
15.79 |
10 |
3884 |
买入 |
| 09:51:03 |
15.78 |
3 |
3887 |
卖出 |
| 09:51:18 |
15.78 |
1 |
3888 |
买入 |
| 09:51:21 |
15.79 |
46 |
3934 |
买入 |
| 09:51:36 |
15.8 |
1 |
3935 |
买入 |
| 09:51:48 |
15.8 |
149 |
4084 |
买入 |
| 09:51:51 |
15.8 |
21 |
4105 |
买入 |
| 09:51:57 |
15.8 |
19 |
4124 |
买入 |
| 09:52:15 |
15.85 |
23 |
4147 |
买入 |
| 09:52:33 |
15.83 |
1 |
4148 |
卖出 |
| 09:52:48 |
15.83 |
1 |
4149 |
卖出 |
| 09:53:00 |
15.85 |
11 |
4160 |
买入 |
| 09:53:12 |
15.84 |
1 |
4161 |
卖出 |
| 09:53:30 |
15.84 |
3 |
4164 |
卖出 |
| 09:53:36 |
15.85 |
8 |
4172 |
买入 |
| 09:54:00 |
15.85 |
65 |
4237 |
买入 |
| 09:54:09 |
15.84 |
1 |
4238 |
买入 |
| 09:54:54 |
15.83 |
11 |
4249 |
卖出 |
| 09:55:18 |
15.83 |
5 |
4254 |
买入 |
| 09:55:21 |
15.83 |
6 |
4260 |
卖出 |
| 09:55:33 |
15.84 |
33 |
4293 |
买入 |
| 09:56:00 |
15.83 |
1 |
4294 |
卖出 |
| 09:56:30 |
15.83 |
4 |
4298 |
卖出 |
| 09:56:54 |
15.83 |
12 |
4310 |
买入 |
| 09:57:00 |
15.85 |
30 |
4340 |
买入 |
| 09:57:09 |
15.85 |
1 |
4341 |
买入 |
| 09:57:18 |
15.85 |
44 |
4385 |
买入 |
| 09:58:03 |
15.85 |
26 |
4411 |
卖出 |
| 09:58:48 |
15.84 |
2 |
4413 |
卖出 |
| 09:58:54 |
15.85 |
10 |
4423 |
买入 |
| 09:59:00 |
15.87 |
165 |
4588 |
买入 |
| 09:59:03 |
15.88 |
15 |
4603 |
买入 |
| 09:59:06 |
15.88 |
10 |
4613 |
买入 |
| 09:59:15 |
15.88 |
145 |
4758 |
买入 |
| 09:59:39 |
15.89 |
10 |
4768 |
买入 |
| 09:59:57 |
15.89 |
40 |
4808 |
买入 |
| 10:00:03 |
15.9 |
2 |
4810 |
买入 |
| 10:00:18 |
15.9 |
10 |
4820 |
买入 |
| 10:00:39 |
15.9 |
15 |
4835 |
买入 |
| 10:01:00 |
15.95 |
421 |
5256 |
买入 |
| 10:01:15 |
15.94 |
3 |
5259 |
卖出 |
| 10:01:24 |
15.95 |
187 |
5446 |
买入 |
| 10:01:27 |
15.95 |
2 |
5448 |
卖出 |
| 10:01:36 |
15.94 |
65 |
5513 |
卖出 |
| 10:02:00 |
15.94 |
3 |
5516 |
买入 |
| 10:02:03 |
15.94 |
29 |
5545 |
买入 |
| 10:02:39 |
15.94 |
4 |
5549 |
卖出 |
| 10:03:03 |
15.91 |
7 |
5556 |
卖出 |
| 10:03:06 |
15.91 |
2 |
5558 |
卖出 |
| 10:03:12 |
15.96 |
183 |
5741 |
买入 |
| 10:03:18 |
15.96 |
11 |
5752 |
卖出 |
| 10:03:24 |
15.97 |
20 |
5772 |
买入 |
| 10:03:57 |
15.96 |
48 |
5820 |
买入 |
| 10:04:00 |
15.97 |
5 |
5825 |
买入 |
| 10:04:06 |
15.98 |
118 |
5943 |
买入 |
| 10:04:09 |
15.98 |
15 |
5958 |
买入 |
| 10:04:15 |
15.98 |
61 |
6019 |
买入 |
| 10:04:27 |
15.99 |
26 |
6045 |
买入 |
| 10:04:33 |
15.99 |
6 |
6051 |
买入 |
| 10:04:51 |
15.99 |
8 |
6059 |
买入 |
| 10:05:09 |
15.98 |
8 |
6067 |
卖出 |
| 10:05:12 |
15.99 |
100 |
6167 |
买入 |
| 10:05:21 |
15.99 |
100 |
6267 |
买入 |
| 10:05:30 |
15.98 |
2 |
6269 |
买入 |
| 10:05:36 |
15.97 |
2 |
6271 |
卖出 |
| 10:05:39 |
15.99 |
20 |
6291 |
买入 |
| 10:05:54 |
15.98 |
27 |
6318 |
卖出 |
| 10:06:45 |
15.98 |
4 |
6322 |
卖出 |
| 10:06:48 |
15.98 |
93 |
6415 |
卖出 |
| 10:06:51 |
15.98 |
1 |
6416 |
卖出 |
| 10:07:18 |
15.98 |
6 |
6422 |
卖出 |
| 10:07:21 |
15.98 |
3 |
6425 |
卖出 |
| 10:07:33 |
15.98 |
6 |
6431 |
卖出 |
| 10:07:36 |
15.97 |
2 |
6433 |
卖出 |
| 10:07:45 |
15.98 |
5 |
6438 |
买入 |
| 10:07:48 |
16.02 |
837 |
7275 |
买入 |
| 10:07:51 |
16.03 |
4 |
7279 |
买入 |
| 10:07:54 |
16.03 |
34 |
7313 |
买入 |
| 10:08:09 |
16.02 |
30 |
7343 |
卖出 |
| 10:08:12 |
16.02 |
1 |
7344 |
卖出 |
| 10:08:21 |
16.02 |
3 |
7347 |
卖出 |
| 10:08:24 |
16.01 |
50 |
7397 |
卖出 |
| 10:08:30 |
16 |
77 |
7474 |
买入 |
| 10:08:33 |
15.99 |
12 |
7486 |
买入 |
| 10:08:36 |
16.01 |
20 |
7506 |
买入 |
| 10:09:03 |
16 |
1 |
7507 |
卖出 |
| 10:09:09 |
16.01 |
6 |
7513 |
买入 |
| 10:09:21 |
16 |
4 |
7517 |
买入 |
| 10:09:30 |
16 |
6 |
7523 |
买入 |
| 10:09:36 |
16 |
20 |
7543 |
买入 |
| 10:09:39 |
16.01 |
37 |
7580 |
买入 |
| 10:09:42 |
16.01 |
5 |
7585 |
买入 |
| 10:10:06 |
16.01 |
2 |
7587 |
卖出 |
| 10:10:18 |
15.98 |
93 |
7680 |
卖出 |
| 10:10:24 |
15.98 |
11 |
7691 |
买入 |
| 10:10:30 |
15.98 |
13 |
7704 |
买入 |
| 10:10:33 |
15.99 |
87 |
7791 |
买入 |
| 10:11:30 |
15.99 |
11 |
7802 |
卖出 |
| 10:11:36 |
15.98 |
2 |
7804 |
买入 |
| 10:11:45 |
15.98 |
1 |
7805 |
买入 |
| 10:11:57 |
15.99 |
90 |
7895 |
买入 |
| 10:12:00 |
16.01 |
1 |
7896 |
买入 |
| 10:12:03 |
15.99 |
150 |
8046 |
卖出 |
| 10:12:18 |
15.99 |
1 |
8047 |
卖出 |
| 10:12:21 |
15.98 |
102 |
8149 |
卖出 |
| 10:12:24 |
15.99 |
10 |
8159 |
买入 |
| 10:12:36 |
15.98 |
1 |
8160 |
卖出 |
| 10:12:39 |
15.97 |
75 |
8235 |
卖出 |
| 10:12:42 |
15.99 |
23 |
8258 |
买入 |
| 10:12:48 |
15.94 |
92 |
8350 |
卖出 |
| 10:12:51 |
15.94 |
3 |
8353 |
卖出 |
| 10:12:54 |
15.93 |
21 |
8374 |
卖出 |
| 10:13:00 |
15.94 |
4 |
8378 |
买入 |
| 10:13:06 |
15.95 |
161 |
8539 |
买入 |
| 10:13:12 |
15.97 |
1 |
8540 |
买入 |
| 10:13:36 |
15.93 |
34 |
8574 |
卖出 |
| 10:14:06 |
15.93 |
1 |
8575 |
卖出 |
| 10:14:27 |
15.97 |
10 |
8585 |
买入 |
| 10:14:48 |
15.98 |
10 |
8595 |
买入 |
| 10:15:00 |
15.97 |
10 |
8605 |
卖出 |
| 10:15:06 |
15.98 |
62 |
8667 |
买入 |
| 10:15:09 |
15.99 |
3 |
8670 |
买入 |
| 10:15:30 |
16 |
45 |
8715 |
买入 |
| 10:15:57 |
15.99 |
7 |
8722 |
卖出 |
| 10:16:00 |
16 |
79 |
8801 |
买入 |
| 10:16:03 |
16 |
11 |
8812 |
买入 |
| 10:16:06 |
16 |
29 |
8841 |
卖出 |
| 10:16:15 |
16 |
7 |
8848 |
卖出 |