力盛体育[002858]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.66 |
35 |
35 |
集合竞价 |
| 09:15:09 |
20.66 |
93 |
93 |
集合竞价 |
| 09:15:18 |
20.66 |
94 |
94 |
集合竞价 |
| 09:15:54 |
20.66 |
93 |
93 |
集合竞价 |
| 09:16:12 |
20.66 |
93 |
93 |
集合竞价 |
| 09:16:39 |
20.66 |
130 |
130 |
集合竞价 |
| 09:17:06 |
20.66 |
97 |
97 |
集合竞价 |
| 09:17:24 |
20.66 |
97 |
97 |
集合竞价 |
| 09:18:00 |
20.66 |
100 |
100 |
集合竞价 |
| 09:18:36 |
20.66 |
130 |
130 |
集合竞价 |
| 09:19:12 |
20.66 |
130 |
130 |
集合竞价 |
| 09:20:27 |
20.66 |
152 |
152 |
集合竞价 |
| 09:21:03 |
20.66 |
168 |
168 |
集合竞价 |
| 09:21:12 |
20.66 |
168 |
168 |
集合竞价 |
| 09:21:30 |
20.66 |
171 |
171 |
集合竞价 |
| 09:21:57 |
20.66 |
172 |
172 |
集合竞价 |
| 09:22:33 |
20.66 |
172 |
172 |
集合竞价 |
| 09:22:42 |
20.66 |
192 |
192 |
集合竞价 |
| 09:23:54 |
20.66 |
192 |
192 |
集合竞价 |
| 09:24:12 |
20.66 |
192 |
192 |
集合竞价 |
| 09:24:21 |
20.9 |
210 |
210 |
集合竞价 |
| 09:24:30 |
20.9 |
237 |
237 |
集合竞价 |
| 09:24:39 |
20.9 |
254 |
254 |
集合竞价 |
| 09:24:48 |
20.9 |
314 |
314 |
集合竞价 |
| 09:24:57 |
20.85 |
363 |
363 |
集合竞价 |
| 09:25:00 |
20.68 |
408 |
771 |
卖出 |
| 09:30:00 |
20.75 |
195 |
966 |
买入 |
| 09:30:03 |
20.8 |
87 |
1053 |
买入 |
| 09:30:06 |
20.84 |
129 |
1182 |
买入 |
| 09:30:09 |
20.97 |
132 |
1314 |
买入 |
| 09:30:12 |
20.97 |
41 |
1355 |
买入 |
| 09:30:15 |
21 |
101 |
1456 |
买入 |
| 09:30:18 |
21.1 |
43 |
1499 |
买入 |
| 09:30:21 |
21.18 |
309 |
1808 |
买入 |
| 09:30:24 |
21.24 |
90 |
1898 |
买入 |
| 09:30:27 |
21.28 |
28 |
1926 |
买入 |
| 09:30:30 |
21.26 |
48 |
1974 |
卖出 |
| 09:30:33 |
21.19 |
49 |
2023 |
卖出 |
| 09:30:36 |
21.19 |
96 |
2119 |
卖出 |
| 09:30:39 |
21.18 |
181 |
2300 |
卖出 |
| 09:30:42 |
21.19 |
138 |
2438 |
买入 |
| 09:30:45 |
21.19 |
154 |
2592 |
买入 |
| 09:30:48 |
21.16 |
56 |
2648 |
卖出 |
| 09:30:51 |
21.14 |
142 |
2790 |
卖出 |
| 09:30:54 |
21.16 |
100 |
2890 |
买入 |
| 09:30:57 |
21.14 |
50 |
2940 |
卖出 |
| 09:31:00 |
21.14 |
46 |
2986 |
买入 |
| 09:31:03 |
21.14 |
165 |
3151 |
买入 |
| 09:31:06 |
21.17 |
88 |
3239 |
买入 |
| 09:31:09 |
21.25 |
151 |
3390 |
买入 |
| 09:31:12 |
21.26 |
54 |
3444 |
买入 |
| 09:31:15 |
21.25 |
94 |
3538 |
卖出 |
| 09:31:18 |
21.25 |
25 |
3563 |
卖出 |
| 09:31:21 |
21.25 |
68 |
3631 |
买入 |
| 09:31:24 |
21.31 |
116 |
3747 |
买入 |
| 09:31:27 |
21.3 |
77 |
3824 |
卖出 |
| 09:31:30 |
21.33 |
17 |
3841 |
买入 |
| 09:31:33 |
21.39 |
54 |
3895 |
买入 |
| 09:31:36 |
21.37 |
43 |
3938 |
卖出 |
| 09:31:39 |
21.35 |
89 |
4027 |
卖出 |
| 09:31:42 |
21.33 |
40 |
4067 |
卖出 |
| 09:31:45 |
21.32 |
20 |
4087 |
卖出 |
| 09:31:48 |
21.32 |
38 |
4125 |
卖出 |
| 09:31:51 |
21.33 |
46 |
4171 |
买入 |
| 09:31:54 |
21.33 |
263 |
4434 |
卖出 |
| 09:31:57 |
21.3 |
480 |
4914 |
卖出 |
| 09:32:00 |
21.33 |
317 |
5231 |
买入 |
| 09:32:03 |
21.35 |
109 |
5340 |
买入 |
| 09:32:06 |
21.34 |
170 |
5510 |
卖出 |
| 09:32:09 |
21.39 |
317 |
5827 |
买入 |
| 09:32:12 |
21.39 |
231 |
6058 |
买入 |
| 09:32:15 |
21.45 |
325 |
6383 |
买入 |
| 09:32:18 |
21.44 |
131 |
6514 |
卖出 |
| 09:32:21 |
21.45 |
66 |
6580 |
买入 |
| 09:32:24 |
21.34 |
247 |
6827 |
卖出 |
| 09:32:27 |
21.41 |
278 |
7105 |
买入 |
| 09:32:30 |
21.37 |
27 |
7132 |
卖出 |
| 09:32:33 |
21.4 |
38 |
7170 |
买入 |
| 09:32:36 |
21.39 |
28 |
7198 |
卖出 |
| 09:32:39 |
21.36 |
28 |
7226 |
卖出 |
| 09:32:42 |
21.41 |
70 |
7296 |
买入 |
| 09:32:45 |
21.37 |
22 |
7318 |
卖出 |
| 09:32:48 |
21.38 |
137 |
7455 |
买入 |
| 09:32:51 |
21.33 |
221 |
7676 |
卖出 |
| 09:32:54 |
21.33 |
4 |
7680 |
卖出 |
| 09:32:57 |
21.33 |
12 |
7692 |
卖出 |
| 09:33:00 |
21.36 |
203 |
7895 |
买入 |
| 09:33:03 |
21.39 |
33 |
7928 |
买入 |
| 09:33:06 |
21.31 |
83 |
8011 |
卖出 |
| 09:33:09 |
21.32 |
53 |
8064 |
买入 |
| 09:33:12 |
21.36 |
22 |
8086 |
买入 |
| 09:33:15 |
21.38 |
90 |
8176 |
买入 |
| 09:33:18 |
21.4 |
63 |
8239 |
买入 |
| 09:33:21 |
21.41 |
65 |
8304 |
买入 |
| 09:33:24 |
21.37 |
67 |
8371 |
卖出 |
| 09:33:27 |
21.37 |
52 |
8423 |
卖出 |
| 09:33:30 |
21.38 |
108 |
8531 |
买入 |
| 09:33:33 |
21.39 |
43 |
8574 |
买入 |
| 09:33:36 |
21.39 |
76 |
8650 |
买入 |
| 09:33:39 |
21.39 |
19 |
8669 |
卖出 |
| 09:33:42 |
21.4 |
46 |
8715 |
买入 |
| 09:33:45 |
21.39 |
46 |
8761 |
卖出 |
| 09:33:48 |
21.43 |
147 |
8908 |
买入 |
| 09:33:51 |
21.43 |
40 |
8948 |
买入 |
| 09:33:54 |
21.44 |
192 |
9140 |
买入 |
| 09:33:57 |
21.42 |
26 |
9166 |
卖出 |
| 09:34:00 |
21.44 |
34 |
9200 |
买入 |
| 09:34:03 |
21.44 |
81 |
9281 |
买入 |
| 09:34:06 |
21.4 |
111 |
9392 |
卖出 |
| 09:34:09 |
21.36 |
193 |
9585 |
卖出 |
| 09:34:12 |
21.39 |
76 |
9661 |
买入 |
| 09:34:15 |
21.38 |
86 |
9747 |
卖出 |
| 09:34:18 |
21.4 |
37 |
9784 |
买入 |
| 09:34:21 |
21.42 |
33 |
9817 |
买入 |
| 09:34:24 |
21.42 |
100 |
9917 |
买入 |
| 09:34:27 |
21.42 |
32 |
9949 |
买入 |
| 09:34:30 |
21.42 |
19 |
9968 |
卖出 |
| 09:34:33 |
21.41 |
21 |
9989 |
卖出 |
| 09:34:36 |
21.39 |
11 |
10000 |
卖出 |
| 09:34:39 |
21.44 |
181 |
10181 |
买入 |
| 09:34:42 |
21.45 |
135 |
10316 |
买入 |
| 09:34:45 |
21.43 |
39 |
10355 |
卖出 |
| 09:34:48 |
21.43 |
58 |
10413 |
卖出 |
| 09:34:51 |
21.46 |
1 |
10414 |
买入 |
| 09:34:54 |
21.5 |
107 |
10521 |
买入 |
| 09:34:57 |
21.45 |
75 |
10596 |
卖出 |
| 09:35:00 |
21.49 |
12 |
10608 |
买入 |
| 09:35:03 |
21.47 |
11 |
10619 |
卖出 |
| 09:35:06 |
21.5 |
281 |
10900 |
买入 |
| 09:35:09 |
21.45 |
409 |
11309 |
卖出 |
| 09:35:12 |
21.42 |
68 |
11377 |
卖出 |
| 09:35:15 |
21.35 |
302 |
11679 |
卖出 |
| 09:35:18 |
21.36 |
11 |
11690 |
买入 |
| 09:35:21 |
21.46 |
43 |
11733 |
买入 |
| 09:35:24 |
21.4 |
23 |
11756 |
买入 |
| 09:35:27 |
21.37 |
30 |
11786 |
卖出 |
| 09:35:30 |
21.45 |
316 |
12102 |
买入 |
| 09:35:33 |
21.43 |
82 |
12184 |
卖出 |
| 09:35:36 |
21.41 |
59 |
12243 |
卖出 |
| 09:35:39 |
21.39 |
12 |
12255 |
卖出 |
| 09:35:42 |
21.35 |
199 |
12454 |
卖出 |
| 09:35:45 |
21.29 |
118 |
12572 |
卖出 |
| 09:35:48 |
21.29 |
14 |
12586 |
买入 |
| 09:35:51 |
21.26 |
81 |
12667 |
卖出 |
| 09:35:54 |
21.26 |
45 |
12712 |
卖出 |
| 09:35:57 |
21.23 |
37 |
12749 |
卖出 |
| 09:36:00 |
21.25 |
11 |
12760 |
买入 |
| 09:36:03 |
21.38 |
303 |
13063 |
买入 |
| 09:36:06 |
21.29 |
433 |
13496 |
卖出 |
| 09:36:12 |
21.29 |
182 |
13678 |
卖出 |
| 09:36:15 |
21.32 |
13 |
13691 |
买入 |
| 09:36:18 |
21.3 |
93 |
13784 |
卖出 |
| 09:36:21 |
21.32 |
193 |
13977 |
买入 |
| 09:36:24 |
21.36 |
12 |
13989 |
买入 |
| 09:36:27 |
21.32 |
7 |
13996 |
卖出 |
| 09:36:30 |
21.31 |
8 |
14004 |
卖出 |
| 09:36:33 |
21.33 |
82 |
14086 |
买入 |
| 09:36:36 |
21.33 |
60 |
14146 |
买入 |
| 09:36:39 |
21.32 |
31 |
14177 |
卖出 |
| 09:36:42 |
21.31 |
58 |
14235 |
卖出 |
| 09:36:48 |
21.27 |
174 |
14409 |
卖出 |
| 09:36:51 |
21.28 |
153 |
14562 |
买入 |
| 09:36:54 |
21.36 |
198 |
14760 |
买入 |
| 09:36:57 |
21.35 |
89 |
14849 |
卖出 |
| 09:37:00 |
21.38 |
149 |
14998 |
买入 |
| 09:37:03 |
21.39 |
155 |
15153 |
买入 |
| 09:37:06 |
21.4 |
222 |
15375 |
买入 |
| 09:37:09 |
21.36 |
116 |
15491 |
卖出 |
| 09:37:12 |
21.36 |
29 |
15520 |
卖出 |
| 09:37:15 |
21.38 |
6 |
15526 |
买入 |
| 09:37:21 |
21.38 |
12 |
15538 |
买入 |
| 09:37:24 |
21.35 |
28 |
15566 |
卖出 |
| 09:37:27 |
21.31 |
251 |
15817 |
卖出 |
| 09:37:30 |
21.3 |
100 |
15917 |
卖出 |
| 09:37:33 |
21.26 |
166 |
16083 |
卖出 |
| 09:37:36 |
21.27 |
66 |
16149 |
买入 |
| 09:37:39 |
21.32 |
10 |
16159 |
买入 |
| 09:37:42 |
21.33 |
20 |
16179 |
买入 |
| 09:37:45 |
21.3 |
141 |
16320 |
卖出 |
| 09:37:48 |
21.3 |
138 |
16458 |
买入 |
| 09:37:51 |
21.3 |
4 |
16462 |
买入 |
| 09:37:54 |
21.34 |
198 |
16660 |
买入 |
| 09:37:57 |
21.32 |
34 |
16694 |
卖出 |
| 09:38:00 |
21.37 |
1 |
16695 |
买入 |
| 09:38:03 |
21.36 |
3 |
16698 |
卖出 |
| 09:38:06 |
21.37 |
12 |
16710 |
买入 |
| 09:38:09 |
21.41 |
202 |
16912 |
买入 |
| 09:38:12 |
21.41 |
35 |
16947 |
卖出 |
| 09:38:15 |
21.38 |
45 |
16992 |
卖出 |
| 09:38:18 |
21.37 |
72 |
17064 |
卖出 |
| 09:38:21 |
21.4 |
1 |
17065 |
买入 |
| 09:38:24 |
21.34 |
101 |
17166 |
卖出 |
| 09:38:27 |
21.43 |
81 |
17247 |
买入 |
| 09:38:30 |
21.4 |
7 |
17254 |
买入 |
| 09:38:33 |
21.4 |
29 |
17283 |
买入 |
| 09:38:36 |
21.39 |
44 |
17327 |
卖出 |
| 09:38:39 |
21.33 |
53 |
17380 |
卖出 |
| 09:38:42 |
21.33 |
80 |
17460 |
卖出 |
| 09:38:45 |
21.31 |
56 |
17516 |
卖出 |
| 09:38:48 |
21.26 |
586 |
18102 |
卖出 |
| 09:38:51 |
21.22 |
108 |
18210 |
卖出 |
| 09:38:54 |
21.2 |
88 |
18298 |
卖出 |
| 09:38:57 |
21.16 |
75 |
18373 |
卖出 |
| 09:39:00 |
21.1 |
41 |
18414 |
卖出 |
| 09:39:03 |
21.06 |
133 |
18547 |
卖出 |
| 09:39:06 |
21.12 |
228 |
18775 |
买入 |
| 09:39:09 |
21.1 |
73 |
18848 |
卖出 |
| 09:39:12 |
21.12 |
104 |
18952 |
买入 |
| 09:39:15 |
21.11 |
154 |
19106 |
卖出 |
| 09:39:18 |
21.13 |
59 |
19165 |
买入 |
| 09:39:21 |
21.16 |
16 |
19181 |
买入 |
| 09:39:24 |
21.18 |
104 |
19285 |
买入 |
| 09:39:27 |
21.11 |
88 |
19373 |
卖出 |
| 09:39:30 |
21.2 |
40 |
19413 |
买入 |
| 09:39:33 |
21.16 |
75 |
19488 |
卖出 |
| 09:39:36 |
21.21 |
58 |
19546 |
买入 |
| 09:39:39 |
21.22 |
21 |
19567 |
买入 |
| 09:39:42 |
21.16 |
99 |
19666 |
卖出 |
| 09:39:45 |
21.15 |
44 |
19710 |
卖出 |
| 09:39:48 |
21.32 |
208 |
19918 |
买入 |
| 09:39:51 |
21.21 |
6 |
19924 |
卖出 |
| 09:39:54 |
21.18 |
54 |
19978 |
卖出 |
| 09:39:57 |
21.18 |
11 |
19989 |
卖出 |
| 09:40:00 |
21.18 |
2 |
19991 |
卖出 |
| 09:40:03 |
21.27 |
9 |
20000 |
买入 |
| 09:40:06 |
21.16 |
281 |
20281 |
卖出 |
| 09:40:09 |
21.21 |
70 |
20351 |
买入 |
| 09:40:12 |
21.27 |
85 |
20436 |
买入 |
| 09:40:15 |
21.29 |
41 |
20477 |
买入 |
| 09:40:18 |
21.23 |
31 |
20508 |
卖出 |
| 09:40:21 |
21.22 |
43 |
20551 |
卖出 |
| 09:40:24 |
21.22 |
36 |
20587 |
卖出 |
| 09:40:27 |
21.23 |
98 |
20685 |
买入 |
| 09:40:30 |
21.18 |
221 |
20906 |
卖出 |
| 09:40:33 |
21.25 |
31 |
20937 |
买入 |
| 09:40:36 |
21.19 |
60 |
20997 |
卖出 |
| 09:40:39 |
21.18 |
65 |
21062 |
卖出 |
| 09:40:45 |
21.26 |
132 |
21194 |
买入 |
| 09:40:48 |
21.23 |
153 |
21347 |
卖出 |
| 09:40:51 |
21.29 |
59 |
21406 |
买入 |
| 09:41:00 |
21.24 |
7 |
21413 |
卖出 |
| 09:41:03 |
21.23 |
4 |
21417 |
买入 |
| 09:41:06 |
21.18 |
25 |
21442 |
卖出 |
| 09:41:09 |
21.18 |
118 |
21560 |
卖出 |
| 09:41:12 |
21.16 |
184 |
21744 |
卖出 |
| 09:41:15 |
21.16 |
167 |
21911 |
卖出 |
| 09:41:18 |
21.21 |
468 |
22379 |
买入 |
| 09:41:21 |
21.19 |
11 |
22390 |
卖出 |
| 09:41:24 |
21.19 |
4 |
22394 |
买入 |
| 09:41:27 |
21.2 |
3 |
22397 |
买入 |
| 09:41:30 |
21.24 |
12 |
22409 |
买入 |
| 09:41:33 |
21.29 |
19 |
22428 |
买入 |
| 09:41:36 |
21.26 |
11 |
22439 |
卖出 |
| 09:41:39 |
21.28 |
7 |
22446 |
买入 |
| 09:41:42 |
21.28 |
3 |
22449 |
买入 |
| 09:41:45 |
21.31 |
109 |
22558 |
买入 |
| 09:41:48 |
21.31 |
49 |
22607 |
卖出 |
| 09:41:51 |
21.32 |
1 |
22608 |
买入 |
| 09:41:54 |
21.3 |
25 |
22633 |
卖出 |
| 09:41:57 |
21.31 |
23 |
22656 |
买入 |
| 09:42:00 |
21.31 |
4 |
22660 |
卖出 |
| 09:42:03 |
21.31 |
4 |
22664 |
卖出 |
| 09:42:06 |
21.31 |
5 |
22669 |
卖出 |
| 09:42:09 |
21.3 |
86 |
22755 |
卖出 |
| 09:42:12 |
21.31 |
5 |
22760 |
买入 |
| 09:42:15 |
21.31 |
1 |
22761 |
卖出 |
| 09:42:18 |
21.31 |
7 |
22768 |
卖出 |
| 09:42:21 |
21.31 |
2 |
22770 |
卖出 |
| 09:42:24 |
21.31 |
18 |
22788 |
买入 |
| 09:42:27 |
21.3 |
6 |
22794 |
卖出 |
| 09:42:30 |
21.31 |
4 |
22798 |
买入 |
| 09:42:33 |
21.31 |
2 |
22800 |
买入 |
| 09:42:36 |
21.3 |
29 |
22829 |
卖出 |
| 09:42:39 |
21.3 |
46 |
22875 |
卖出 |
| 09:42:42 |
21.3 |
1 |
22876 |
买入 |
| 09:42:45 |
21.3 |
12 |
22888 |
买入 |
| 09:42:48 |
21.33 |
258 |
23146 |
买入 |
| 09:42:51 |
21.35 |
13 |
23159 |
买入 |
| 09:42:54 |
21.35 |
2 |
23161 |
买入 |
| 09:42:57 |
21.36 |
2 |
23163 |
买入 |
| 09:43:00 |
21.37 |
1 |
23164 |
买入 |
| 09:43:03 |
21.36 |
4 |
23168 |
卖出 |
| 09:43:06 |
21.36 |
4 |
23172 |
卖出 |
| 09:43:09 |
21.34 |
4 |
23176 |
卖出 |
| 09:43:12 |
21.35 |
6 |
23182 |
买入 |
| 09:43:18 |
21.32 |
125 |
23307 |
卖出 |
| 09:43:21 |
21.38 |
11 |
23318 |
买入 |
| 09:43:24 |
21.38 |
23 |
23341 |
买入 |
| 09:43:27 |
21.38 |
2 |
23343 |
买入 |
| 09:43:30 |
21.37 |
11 |
23354 |
卖出 |
| 09:43:33 |
21.35 |
2 |
23356 |
卖出 |
| 09:43:36 |
21.34 |
9 |
23365 |
卖出 |
| 09:43:39 |
21.36 |
8 |
23373 |
买入 |
| 09:43:42 |
21.36 |
6 |
23379 |
买入 |
| 09:43:51 |
21.33 |
78 |
23457 |
卖出 |
| 09:43:57 |
21.32 |
30 |
23487 |
卖出 |
| 09:44:00 |
21.32 |
6 |
23493 |
买入 |
| 09:44:03 |
21.31 |
14 |
23507 |
卖出 |
| 09:44:06 |
21.3 |
22 |
23529 |
卖出 |
| 09:44:12 |
21.3 |
1 |
23530 |
卖出 |