聆达股份[300125]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.98 |
18 |
18 |
集合竞价 |
| 09:20:00 |
15.98 |
19 |
19 |
集合竞价 |
| 09:20:18 |
15.98 |
23 |
23 |
集合竞价 |
| 09:20:54 |
15.98 |
32 |
32 |
集合竞价 |
| 09:21:03 |
15.98 |
35 |
35 |
集合竞价 |
| 09:21:30 |
15.95 |
162 |
162 |
集合竞价 |
| 09:21:48 |
15.95 |
162 |
162 |
集合竞价 |
| 09:22:06 |
15.95 |
162 |
162 |
集合竞价 |
| 09:22:33 |
15.95 |
163 |
163 |
集合竞价 |
| 09:23:09 |
15.95 |
181 |
181 |
集合竞价 |
| 09:23:27 |
15.95 |
184 |
184 |
集合竞价 |
| 09:24:21 |
15.95 |
184 |
184 |
集合竞价 |
| 09:24:30 |
15.95 |
184 |
184 |
集合竞价 |
| 09:24:39 |
15.87 |
184 |
184 |
集合竞价 |
| 09:24:57 |
15.7 |
277 |
277 |
集合竞价 |
| 09:25:00 |
15.7 |
277 |
554 |
卖出 |
| 09:30:00 |
15.66 |
237 |
791 |
卖出 |
| 09:30:03 |
15.66 |
90 |
881 |
买入 |
| 09:30:06 |
15.66 |
41 |
922 |
卖出 |
| 09:30:09 |
15.6 |
214 |
1136 |
卖出 |
| 09:30:12 |
15.65 |
39 |
1175 |
买入 |
| 09:30:15 |
15.65 |
47 |
1222 |
买入 |
| 09:30:18 |
15.69 |
131 |
1353 |
买入 |
| 09:30:21 |
15.7 |
282 |
1635 |
买入 |
| 09:30:24 |
15.72 |
69 |
1704 |
买入 |
| 09:30:27 |
15.7 |
40 |
1744 |
卖出 |
| 09:30:30 |
15.77 |
89 |
1833 |
买入 |
| 09:30:33 |
15.73 |
36 |
1869 |
卖出 |
| 09:30:36 |
15.77 |
49 |
1918 |
买入 |
| 09:30:39 |
15.8 |
16 |
1934 |
买入 |
| 09:30:42 |
15.73 |
2 |
1936 |
卖出 |
| 09:30:45 |
15.73 |
18 |
1954 |
卖出 |
| 09:30:48 |
15.73 |
14 |
1968 |
卖出 |
| 09:30:51 |
15.76 |
34 |
2002 |
买入 |
| 09:30:54 |
15.77 |
28 |
2030 |
买入 |
| 09:30:57 |
15.77 |
16 |
2046 |
买入 |
| 09:31:00 |
15.77 |
28 |
2074 |
买入 |
| 09:31:03 |
15.73 |
241 |
2315 |
卖出 |
| 09:31:06 |
15.73 |
261 |
2576 |
卖出 |
| 09:31:09 |
15.69 |
45 |
2621 |
卖出 |
| 09:31:12 |
15.72 |
12 |
2633 |
买入 |
| 09:31:15 |
15.67 |
17 |
2650 |
卖出 |
| 09:31:18 |
15.7 |
6 |
2656 |
买入 |
| 09:31:21 |
15.67 |
51 |
2707 |
卖出 |
| 09:31:24 |
15.72 |
36 |
2743 |
买入 |
| 09:31:27 |
15.67 |
19 |
2762 |
卖出 |
| 09:31:30 |
15.7 |
82 |
2844 |
买入 |
| 09:31:33 |
15.74 |
11 |
2855 |
买入 |
| 09:31:36 |
15.74 |
24 |
2879 |
买入 |
| 09:31:39 |
15.74 |
16 |
2895 |
买入 |
| 09:31:42 |
15.74 |
15 |
2910 |
买入 |
| 09:31:45 |
15.72 |
1 |
2911 |
卖出 |
| 09:31:48 |
15.72 |
14 |
2925 |
买入 |
| 09:31:51 |
15.72 |
20 |
2945 |
买入 |
| 09:31:54 |
15.71 |
1 |
2946 |
买入 |
| 09:31:57 |
15.7 |
11 |
2957 |
卖出 |
| 09:32:00 |
15.69 |
27 |
2984 |
卖出 |
| 09:32:03 |
15.71 |
14 |
2998 |
买入 |
| 09:32:06 |
15.72 |
15 |
3013 |
买入 |
| 09:32:09 |
15.75 |
217 |
3230 |
买入 |
| 09:32:12 |
15.74 |
15 |
3245 |
卖出 |
| 09:32:15 |
15.71 |
31 |
3276 |
卖出 |
| 09:32:18 |
15.74 |
15 |
3291 |
买入 |
| 09:32:21 |
15.71 |
112 |
3403 |
卖出 |
| 09:32:24 |
15.74 |
46 |
3449 |
买入 |
| 09:32:27 |
15.75 |
21 |
3470 |
买入 |
| 09:32:30 |
15.76 |
15 |
3485 |
买入 |
| 09:32:33 |
15.75 |
41 |
3526 |
卖出 |
| 09:32:36 |
15.75 |
94 |
3620 |
卖出 |
| 09:32:39 |
15.78 |
56 |
3676 |
买入 |
| 09:32:42 |
15.78 |
3 |
3679 |
买入 |
| 09:32:45 |
15.77 |
5 |
3684 |
卖出 |
| 09:32:48 |
15.79 |
37 |
3721 |
买入 |
| 09:32:54 |
15.79 |
13 |
3734 |
买入 |
| 09:32:57 |
15.79 |
4 |
3738 |
买入 |
| 09:33:00 |
15.79 |
38 |
3776 |
卖出 |
| 09:33:03 |
15.76 |
34 |
3810 |
卖出 |
| 09:33:06 |
15.77 |
25 |
3835 |
买入 |
| 09:33:09 |
15.74 |
227 |
4062 |
卖出 |
| 09:33:12 |
15.74 |
190 |
4252 |
卖出 |
| 09:33:18 |
15.72 |
6 |
4258 |
卖出 |
| 09:33:21 |
15.72 |
24 |
4282 |
卖出 |
| 09:33:24 |
15.76 |
48 |
4330 |
买入 |
| 09:33:30 |
15.74 |
18 |
4348 |
卖出 |
| 09:33:33 |
15.76 |
7 |
4355 |
买入 |
| 09:33:36 |
15.76 |
5 |
4360 |
买入 |
| 09:33:39 |
15.75 |
44 |
4404 |
卖出 |
| 09:33:42 |
15.78 |
2 |
4406 |
买入 |
| 09:33:45 |
15.78 |
1 |
4407 |
买入 |
| 09:33:48 |
15.77 |
3 |
4410 |
买入 |
| 09:33:51 |
15.77 |
2 |
4412 |
买入 |
| 09:33:54 |
15.77 |
1 |
4413 |
买入 |
| 09:33:57 |
15.77 |
43 |
4456 |
买入 |
| 09:34:00 |
15.78 |
59 |
4515 |
买入 |
| 09:34:03 |
15.85 |
150 |
4665 |
买入 |
| 09:34:06 |
15.81 |
26 |
4691 |
买入 |
| 09:34:09 |
15.76 |
9 |
4700 |
卖出 |
| 09:34:12 |
15.77 |
2 |
4702 |
买入 |
| 09:34:15 |
15.77 |
10 |
4712 |
卖出 |
| 09:34:18 |
15.77 |
26 |
4738 |
卖出 |
| 09:34:24 |
15.77 |
4 |
4742 |
买入 |
| 09:34:27 |
15.76 |
42 |
4784 |
卖出 |
| 09:34:30 |
15.76 |
7 |
4791 |
买入 |
| 09:34:33 |
15.76 |
50 |
4841 |
买入 |
| 09:34:36 |
15.76 |
100 |
4941 |
卖出 |
| 09:34:39 |
15.76 |
33 |
4974 |
卖出 |
| 09:34:42 |
15.75 |
1 |
4975 |
卖出 |
| 09:34:45 |
15.75 |
16 |
4991 |
买入 |
| 09:34:48 |
15.77 |
72 |
5063 |
买入 |
| 09:34:51 |
15.77 |
180 |
5243 |
买入 |
| 09:34:54 |
15.85 |
187 |
5430 |
买入 |
| 09:35:00 |
15.84 |
4 |
5434 |
买入 |
| 09:35:03 |
15.79 |
8 |
5442 |
卖出 |
| 09:35:06 |
15.78 |
4 |
5446 |
卖出 |
| 09:35:09 |
15.79 |
1 |
5447 |
买入 |
| 09:35:12 |
15.79 |
7 |
5454 |
买入 |
| 09:35:15 |
15.79 |
5 |
5459 |
买入 |
| 09:35:18 |
15.82 |
3 |
5462 |
买入 |
| 09:35:21 |
15.83 |
45 |
5507 |
买入 |
| 09:35:24 |
15.82 |
1 |
5508 |
买入 |
| 09:35:30 |
15.79 |
11 |
5519 |
卖出 |
| 09:35:33 |
15.83 |
103 |
5622 |
买入 |
| 09:35:36 |
15.83 |
3 |
5625 |
买入 |
| 09:35:39 |
15.8 |
9 |
5634 |
卖出 |
| 09:35:42 |
15.82 |
33 |
5667 |
买入 |
| 09:35:45 |
15.82 |
14 |
5681 |
卖出 |
| 09:35:48 |
15.82 |
3 |
5684 |
卖出 |
| 09:35:51 |
15.81 |
2 |
5686 |
卖出 |
| 09:35:54 |
15.84 |
3 |
5689 |
买入 |
| 09:35:57 |
15.84 |
1 |
5690 |
买入 |
| 09:36:03 |
15.85 |
7 |
5697 |
买入 |
| 09:36:06 |
15.83 |
1 |
5698 |
卖出 |
| 09:36:12 |
15.81 |
1 |
5699 |
卖出 |
| 09:36:15 |
15.82 |
8 |
5707 |
买入 |
| 09:36:18 |
15.82 |
1 |
5708 |
卖出 |
| 09:36:21 |
15.8 |
167 |
5875 |
卖出 |
| 09:36:24 |
15.81 |
14 |
5889 |
卖出 |
| 09:36:27 |
15.82 |
29 |
5918 |
买入 |
| 09:36:33 |
15.82 |
7 |
5925 |
买入 |
| 09:36:36 |
15.79 |
290 |
6215 |
卖出 |
| 09:36:42 |
15.79 |
1 |
6216 |
卖出 |
| 09:36:45 |
15.81 |
6 |
6222 |
买入 |
| 09:36:51 |
15.82 |
2 |
6224 |
买入 |
| 09:36:54 |
15.82 |
2 |
6226 |
买入 |
| 09:36:57 |
15.83 |
49 |
6275 |
买入 |
| 09:37:03 |
15.83 |
2 |
6277 |
买入 |
| 09:37:06 |
15.83 |
1 |
6278 |
卖出 |
| 09:37:09 |
15.84 |
13 |
6291 |
买入 |
| 09:37:12 |
15.83 |
7 |
6298 |
卖出 |
| 09:37:15 |
15.87 |
135 |
6433 |
买入 |
| 09:37:18 |
15.87 |
2 |
6435 |
买入 |
| 09:37:21 |
15.87 |
83 |
6518 |
买入 |
| 09:37:24 |
15.9 |
5 |
6523 |
买入 |
| 09:37:27 |
15.87 |
3 |
6526 |
卖出 |
| 09:37:33 |
15.9 |
1 |
6527 |
买入 |
| 09:37:36 |
15.87 |
1 |
6528 |
卖出 |
| 09:37:39 |
15.87 |
26 |
6554 |
卖出 |
| 09:37:42 |
15.86 |
2 |
6556 |
卖出 |
| 09:37:45 |
15.87 |
1 |
6557 |
买入 |
| 09:37:48 |
15.87 |
2 |
6559 |
买入 |
| 09:37:51 |
15.87 |
1 |
6560 |
买入 |
| 09:37:54 |
15.87 |
16 |
6576 |
买入 |
| 09:37:57 |
15.87 |
12 |
6588 |
买入 |
| 09:38:00 |
15.9 |
24 |
6612 |
买入 |
| 09:38:06 |
15.92 |
1 |
6613 |
买入 |
| 09:38:09 |
15.95 |
167 |
6780 |
买入 |
| 09:38:18 |
15.94 |
1 |
6781 |
买入 |
| 09:38:24 |
15.94 |
39 |
6820 |
买入 |
| 09:38:27 |
15.92 |
45 |
6865 |
卖出 |
| 09:38:30 |
15.94 |
3 |
6868 |
买入 |
| 09:38:36 |
15.95 |
1 |
6869 |
买入 |
| 09:38:39 |
15.95 |
15 |
6884 |
买入 |
| 09:38:45 |
15.93 |
8 |
6892 |
卖出 |
| 09:38:48 |
15.93 |
8 |
6900 |
卖出 |
| 09:38:51 |
15.93 |
27 |
6927 |
买入 |
| 09:38:54 |
15.94 |
71 |
6998 |
买入 |
| 09:38:57 |
15.91 |
46 |
7044 |
卖出 |
| 09:39:00 |
15.9 |
7 |
7051 |
卖出 |
| 09:39:03 |
15.9 |
4 |
7055 |
卖出 |
| 09:39:06 |
15.93 |
14 |
7069 |
买入 |
| 09:39:09 |
15.88 |
26 |
7095 |
卖出 |
| 09:39:15 |
15.89 |
56 |
7151 |
买入 |
| 09:39:18 |
15.89 |
45 |
7196 |
买入 |
| 09:39:24 |
15.89 |
7 |
7203 |
卖出 |
| 09:39:27 |
15.91 |
2 |
7205 |
买入 |
| 09:39:30 |
15.91 |
5 |
7210 |
买入 |
| 09:39:36 |
15.9 |
23 |
7233 |
卖出 |
| 09:39:39 |
15.89 |
4 |
7237 |
卖出 |
| 09:39:42 |
15.88 |
54 |
7291 |
卖出 |
| 09:39:45 |
15.89 |
19 |
7310 |
买入 |
| 09:39:54 |
15.9 |
58 |
7368 |
买入 |
| 09:39:57 |
15.9 |
16 |
7384 |
卖出 |
| 09:40:00 |
15.9 |
2 |
7386 |
卖出 |
| 09:40:03 |
15.91 |
27 |
7413 |
买入 |
| 09:40:09 |
15.89 |
2 |
7415 |
卖出 |
| 09:40:12 |
15.88 |
69 |
7484 |
卖出 |
| 09:40:15 |
15.9 |
12 |
7496 |
买入 |
| 09:40:18 |
15.92 |
18 |
7514 |
买入 |
| 09:40:21 |
15.93 |
2 |
7516 |
买入 |
| 09:40:24 |
15.92 |
10 |
7526 |
卖出 |
| 09:40:36 |
15.93 |
1 |
7527 |
买入 |
| 09:40:39 |
15.94 |
44 |
7571 |
买入 |
| 09:40:42 |
15.94 |
8 |
7579 |
卖出 |
| 09:40:45 |
15.91 |
2 |
7581 |
卖出 |
| 09:40:48 |
15.94 |
4 |
7585 |
买入 |
| 09:40:51 |
15.94 |
42 |
7627 |
买入 |
| 09:40:54 |
15.94 |
45 |
7672 |
卖出 |
| 09:40:57 |
15.94 |
43 |
7715 |
买入 |
| 09:41:03 |
15.95 |
46 |
7761 |
买入 |
| 09:41:12 |
15.94 |
10 |
7771 |
卖出 |
| 09:41:15 |
15.94 |
100 |
7871 |
买入 |
| 09:41:18 |
15.94 |
10 |
7881 |
买入 |
| 09:41:27 |
15.95 |
6 |
7887 |
买入 |
| 09:41:30 |
15.94 |
30 |
7917 |
卖出 |
| 09:41:33 |
15.94 |
21 |
7938 |
卖出 |
| 09:41:42 |
15.93 |
2 |
7940 |
卖出 |
| 09:41:48 |
15.94 |
2 |
7942 |
买入 |
| 09:41:54 |
15.95 |
36 |
7978 |
买入 |
| 09:41:57 |
15.96 |
74 |
8052 |
买入 |
| 09:42:00 |
15.96 |
6 |
8058 |
卖出 |
| 09:42:03 |
15.98 |
125 |
8183 |
买入 |
| 09:42:06 |
15.99 |
125 |
8308 |
买入 |
| 09:42:09 |
15.98 |
274 |
8582 |
卖出 |
| 09:42:12 |
15.96 |
51 |
8633 |
卖出 |
| 09:42:15 |
15.95 |
9 |
8642 |
卖出 |
| 09:42:18 |
15.95 |
4 |
8646 |
买入 |
| 09:42:21 |
15.95 |
64 |
8710 |
买入 |
| 09:42:24 |
15.93 |
10 |
8720 |
卖出 |
| 09:42:27 |
15.95 |
112 |
8832 |
买入 |
| 09:42:33 |
15.95 |
1 |
8833 |
买入 |
| 09:42:36 |
15.95 |
2 |
8835 |
买入 |
| 09:42:42 |
15.95 |
4 |
8839 |
买入 |
| 09:42:54 |
15.95 |
3 |
8842 |
卖出 |
| 09:42:57 |
15.94 |
10 |
8852 |
卖出 |
| 09:43:06 |
15.94 |
13 |
8865 |
卖出 |
| 09:43:09 |
15.94 |
1 |
8866 |
买入 |
| 09:43:12 |
15.94 |
23 |
8889 |
买入 |
| 09:43:18 |
15.95 |
1 |
8890 |
买入 |
| 09:43:24 |
15.95 |
1 |
8891 |
买入 |
| 09:43:30 |
15.95 |
19 |
8910 |
买入 |
| 09:43:36 |
15.97 |
3 |
8913 |
买入 |
| 09:43:42 |
15.96 |
1 |
8914 |
卖出 |
| 09:43:48 |
15.93 |
114 |
9028 |
卖出 |
| 09:43:51 |
15.92 |
113 |
9141 |
卖出 |
| 09:43:54 |
15.93 |
1 |
9142 |
卖出 |
| 09:44:00 |
15.92 |
49 |
9191 |
卖出 |
| 09:44:03 |
15.95 |
1 |
9192 |
买入 |
| 09:44:09 |
15.95 |
3 |
9195 |
买入 |
| 09:44:18 |
15.95 |
4 |
9199 |
买入 |
| 09:44:21 |
15.95 |
101 |
9300 |
买入 |
| 09:44:24 |
15.95 |
9 |
9309 |
卖出 |
| 09:44:27 |
15.93 |
131 |
9440 |
卖出 |
| 09:44:30 |
15.95 |
24 |
9464 |
买入 |
| 09:44:33 |
15.97 |
6 |
9470 |
买入 |
| 09:44:39 |
15.96 |
1 |
9471 |
卖出 |
| 09:44:42 |
15.96 |
32 |
9503 |
卖出 |
| 09:44:45 |
15.96 |
1 |
9504 |
买入 |
| 09:44:48 |
15.96 |
1 |
9505 |
买入 |
| 09:44:57 |
16 |
31 |
9536 |
买入 |
| 09:45:03 |
15.99 |
4 |
9540 |
买入 |
| 09:45:06 |
15.93 |
14 |
9554 |
卖出 |
| 09:45:12 |
15.92 |
16 |
9570 |
买入 |
| 09:45:15 |
15.9 |
115 |
9685 |
卖出 |
| 09:45:21 |
15.9 |
32 |
9717 |
卖出 |
| 09:45:27 |
15.9 |
3 |
9720 |
卖出 |
| 09:45:30 |
15.9 |
104 |
9824 |
卖出 |
| 09:45:36 |
15.9 |
37 |
9861 |
卖出 |
| 09:45:39 |
15.9 |
17 |
9878 |
买入 |
| 09:45:42 |
15.9 |
15 |
9893 |
买入 |
| 09:45:51 |
15.89 |
12 |
9905 |
卖出 |
| 09:45:54 |
15.88 |
50 |
9955 |
卖出 |
| 09:45:57 |
15.88 |
11 |
9966 |
卖出 |
| 09:46:00 |
15.86 |
105 |
10071 |
卖出 |
| 09:46:03 |
15.86 |
1 |
10072 |
卖出 |
| 09:46:06 |
15.85 |
148 |
10220 |
卖出 |
| 09:46:09 |
15.85 |
15 |
10235 |
卖出 |
| 09:46:15 |
15.84 |
59 |
10294 |
卖出 |
| 09:46:21 |
15.83 |
290 |
10584 |
卖出 |
| 09:46:27 |
15.82 |
8 |
10592 |
卖出 |
| 09:46:39 |
15.86 |
6 |
10598 |
买入 |
| 09:46:42 |
15.82 |
55 |
10653 |
卖出 |
| 09:46:51 |
15.86 |
8 |
10661 |
买入 |
| 09:47:06 |
15.86 |
17 |
10678 |
买入 |
| 09:47:09 |
15.86 |
2 |
10680 |
买入 |
| 09:47:15 |
15.86 |
6 |
10686 |
买入 |
| 09:47:30 |
15.86 |
13 |
10699 |
卖出 |
| 09:47:36 |
15.85 |
141 |
10840 |
卖出 |
| 09:47:39 |
15.84 |
14 |
10854 |
卖出 |
| 09:47:42 |
15.84 |
1 |
10855 |
买入 |
| 09:47:45 |
15.84 |
3 |
10858 |
买入 |
| 09:47:54 |
15.83 |
11 |
10869 |
卖出 |
| 09:47:57 |
15.84 |
5 |
10874 |
买入 |
| 09:48:09 |
15.84 |
132 |
11006 |
买入 |
| 09:48:12 |
15.84 |
52 |
11058 |
买入 |
| 09:48:15 |
15.84 |
18 |
11076 |
买入 |
| 09:48:18 |
15.81 |
239 |
11315 |
卖出 |
| 09:48:21 |
15.84 |
6 |
11321 |
买入 |
| 09:48:24 |
15.83 |
5 |
11326 |
卖出 |
| 09:48:27 |
15.83 |
3 |
11329 |
买入 |
| 09:48:39 |
15.84 |
1 |
11330 |
买入 |