乐心医疗[300562]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.99 |
140 |
140 |
集合竞价 |
| 09:15:12 |
8.99 |
190 |
190 |
集合竞价 |
| 09:15:57 |
10 |
432 |
432 |
集合竞价 |
| 09:16:24 |
10 |
470 |
470 |
集合竞价 |
| 09:16:33 |
10 |
473 |
473 |
集合竞价 |
| 09:16:42 |
10 |
596 |
596 |
集合竞价 |
| 09:16:51 |
10 |
764 |
764 |
集合竞价 |
| 09:17:00 |
10 |
764 |
764 |
集合竞价 |
| 09:17:18 |
8.99 |
182 |
182 |
集合竞价 |
| 09:17:36 |
8.99 |
183 |
183 |
集合竞价 |
| 09:17:54 |
9.4 |
62 |
62 |
集合竞价 |
| 09:18:03 |
9.4 |
57 |
57 |
集合竞价 |
| 09:18:12 |
9.3 |
78 |
78 |
集合竞价 |
| 09:18:48 |
9.3 |
78 |
78 |
集合竞价 |
| 09:19:15 |
9.3 |
89 |
89 |
集合竞价 |
| 09:19:33 |
9.3 |
109 |
109 |
集合竞价 |
| 09:19:42 |
9.3 |
114 |
114 |
集合竞价 |
| 09:19:51 |
9.3 |
114 |
114 |
集合竞价 |
| 09:20:12 |
9.3 |
122 |
122 |
集合竞价 |
| 09:20:21 |
9.3 |
122 |
122 |
集合竞价 |
| 09:20:30 |
9.28 |
130 |
130 |
集合竞价 |
| 09:20:57 |
9.28 |
230 |
230 |
集合竞价 |
| 09:21:24 |
9.28 |
230 |
230 |
集合竞价 |
| 09:21:42 |
9.28 |
257 |
257 |
集合竞价 |
| 09:22:00 |
9.28 |
259 |
259 |
集合竞价 |
| 09:22:18 |
9.28 |
264 |
264 |
集合竞价 |
| 09:22:36 |
9.28 |
271 |
271 |
集合竞价 |
| 09:22:45 |
9.28 |
271 |
271 |
集合竞价 |
| 09:23:21 |
9.27 |
271 |
271 |
集合竞价 |
| 09:23:30 |
9.15 |
387 |
387 |
集合竞价 |
| 09:23:39 |
9.18 |
387 |
387 |
集合竞价 |
| 09:23:57 |
9.18 |
387 |
387 |
集合竞价 |
| 09:24:06 |
9.19 |
390 |
390 |
集合竞价 |
| 09:24:15 |
9.18 |
481 |
481 |
集合竞价 |
| 09:24:24 |
9.18 |
484 |
484 |
集合竞价 |
| 09:24:33 |
9.18 |
494 |
494 |
集合竞价 |
| 09:24:42 |
9.18 |
534 |
534 |
集合竞价 |
| 09:24:51 |
9.18 |
541 |
541 |
集合竞价 |
| 09:25:00 |
9.2 |
693 |
693 |
集合竞价 |
| 09:25:03 |
9.28 |
1178 |
1871 |
买入 |
| 09:30:03 |
9.28 |
1912 |
3783 |
买入 |
| 09:30:06 |
9.27 |
641 |
4424 |
卖出 |
| 09:30:09 |
9.27 |
426 |
4850 |
卖出 |
| 09:30:12 |
9.3 |
113 |
4963 |
买入 |
| 09:30:15 |
9.25 |
157 |
5120 |
卖出 |
| 09:30:18 |
9.23 |
89 |
5209 |
卖出 |
| 09:30:21 |
9.18 |
191 |
5400 |
卖出 |
| 09:30:24 |
9.21 |
223 |
5623 |
买入 |
| 09:30:27 |
9.18 |
85 |
5708 |
卖出 |
| 09:30:30 |
9.17 |
94 |
5802 |
卖出 |
| 09:30:33 |
9.2 |
119 |
5921 |
买入 |
| 09:30:36 |
9.22 |
18 |
5939 |
买入 |
| 09:30:39 |
9.19 |
46 |
5985 |
卖出 |
| 09:30:42 |
9.17 |
89 |
6074 |
卖出 |
| 09:30:45 |
9.21 |
225 |
6299 |
买入 |
| 09:30:48 |
9.22 |
117 |
6416 |
买入 |
| 09:30:51 |
9.21 |
40 |
6456 |
卖出 |
| 09:30:54 |
9.2 |
135 |
6591 |
卖出 |
| 09:30:57 |
9.2 |
223 |
6814 |
卖出 |
| 09:31:00 |
9.19 |
59 |
6873 |
卖出 |
| 09:31:03 |
9.2 |
137 |
7010 |
买入 |
| 09:31:06 |
9.2 |
148 |
7158 |
买入 |
| 09:31:09 |
9.17 |
270 |
7428 |
卖出 |
| 09:31:12 |
9.18 |
52 |
7480 |
买入 |
| 09:31:15 |
9.17 |
484 |
7964 |
卖出 |
| 09:31:18 |
9.21 |
76 |
8040 |
买入 |
| 09:31:21 |
9.2 |
120 |
8160 |
卖出 |
| 09:31:24 |
9.23 |
194 |
8354 |
买入 |
| 09:31:27 |
9.24 |
35 |
8389 |
买入 |
| 09:31:30 |
9.25 |
35 |
8424 |
买入 |
| 09:31:33 |
9.22 |
10 |
8434 |
卖出 |
| 09:31:36 |
9.24 |
21 |
8455 |
卖出 |
| 09:31:39 |
9.25 |
50 |
8505 |
买入 |
| 09:31:42 |
9.28 |
36 |
8541 |
买入 |
| 09:31:45 |
9.28 |
17 |
8558 |
卖出 |
| 09:31:48 |
9.28 |
277 |
8835 |
买入 |
| 09:31:51 |
9.28 |
36 |
8871 |
卖出 |
| 09:31:54 |
9.3 |
27 |
8898 |
买入 |
| 09:31:57 |
9.27 |
129 |
9027 |
卖出 |
| 09:32:00 |
9.29 |
33 |
9060 |
买入 |
| 09:32:03 |
9.3 |
18 |
9078 |
买入 |
| 09:32:06 |
9.3 |
83 |
9161 |
买入 |
| 09:32:09 |
9.31 |
102 |
9263 |
买入 |
| 09:32:12 |
9.31 |
6 |
9269 |
买入 |
| 09:32:15 |
9.3 |
38 |
9307 |
卖出 |
| 09:32:18 |
9.27 |
219 |
9526 |
卖出 |
| 09:32:21 |
9.27 |
81 |
9607 |
卖出 |
| 09:32:24 |
9.29 |
79 |
9686 |
买入 |
| 09:32:27 |
9.29 |
18 |
9704 |
买入 |
| 09:32:30 |
9.29 |
115 |
9819 |
买入 |
| 09:32:33 |
9.29 |
28 |
9847 |
买入 |
| 09:32:36 |
9.31 |
121 |
9968 |
买入 |
| 09:32:39 |
9.32 |
83 |
10051 |
买入 |
| 09:32:42 |
9.3 |
12 |
10063 |
卖出 |
| 09:32:45 |
9.32 |
7 |
10070 |
买入 |
| 09:32:48 |
9.32 |
9 |
10079 |
卖出 |
| 09:32:51 |
9.32 |
15 |
10094 |
卖出 |
| 09:32:57 |
9.3 |
34 |
10128 |
卖出 |
| 09:33:00 |
9.31 |
57 |
10185 |
买入 |
| 09:33:03 |
9.31 |
4 |
10189 |
卖出 |
| 09:33:06 |
9.32 |
154 |
10343 |
买入 |
| 09:33:09 |
9.32 |
22 |
10365 |
买入 |
| 09:33:12 |
9.31 |
103 |
10468 |
卖出 |
| 09:33:15 |
9.31 |
73 |
10541 |
买入 |
| 09:33:18 |
9.31 |
5 |
10546 |
买入 |
| 09:33:21 |
9.31 |
28 |
10574 |
买入 |
| 09:33:24 |
9.31 |
42 |
10616 |
买入 |
| 09:33:27 |
9.31 |
25 |
10641 |
买入 |
| 09:33:33 |
9.31 |
25 |
10666 |
卖出 |
| 09:33:36 |
9.32 |
4 |
10670 |
买入 |
| 09:33:39 |
9.31 |
5 |
10675 |
卖出 |
| 09:33:45 |
9.31 |
52 |
10727 |
卖出 |
| 09:33:48 |
9.31 |
13 |
10740 |
买入 |
| 09:33:51 |
9.31 |
7 |
10747 |
买入 |
| 09:33:54 |
9.3 |
60 |
10807 |
卖出 |
| 09:33:57 |
9.3 |
63 |
10870 |
卖出 |
| 09:34:00 |
9.3 |
41 |
10911 |
卖出 |
| 09:34:03 |
9.3 |
18 |
10929 |
卖出 |
| 09:34:06 |
9.31 |
375 |
11304 |
买入 |
| 09:34:09 |
9.31 |
102 |
11406 |
买入 |
| 09:34:12 |
9.3 |
37 |
11443 |
卖出 |
| 09:34:15 |
9.31 |
254 |
11697 |
买入 |
| 09:34:18 |
9.32 |
19 |
11716 |
买入 |
| 09:34:21 |
9.31 |
29 |
11745 |
卖出 |
| 09:34:24 |
9.32 |
2 |
11747 |
买入 |
| 09:34:27 |
9.32 |
6 |
11753 |
买入 |
| 09:34:30 |
9.31 |
51 |
11804 |
卖出 |
| 09:34:33 |
9.32 |
3 |
11807 |
买入 |
| 09:34:36 |
9.33 |
134 |
11941 |
买入 |
| 09:34:39 |
9.34 |
462 |
12403 |
买入 |
| 09:34:42 |
9.32 |
110 |
12513 |
卖出 |
| 09:34:51 |
9.35 |
11 |
12524 |
买入 |
| 09:34:57 |
9.35 |
2 |
12526 |
卖出 |
| 09:35:00 |
9.36 |
3 |
12529 |
买入 |
| 09:35:03 |
9.35 |
8 |
12537 |
卖出 |
| 09:35:06 |
9.35 |
87 |
12624 |
卖出 |
| 09:35:09 |
9.32 |
184 |
12808 |
卖出 |
| 09:35:12 |
9.3 |
620 |
13428 |
卖出 |
| 09:35:15 |
9.31 |
40 |
13468 |
买入 |
| 09:35:18 |
9.37 |
145 |
13613 |
买入 |
| 09:35:21 |
9.33 |
35 |
13648 |
卖出 |
| 09:35:24 |
9.29 |
180 |
13828 |
卖出 |
| 09:35:30 |
9.32 |
16 |
13844 |
卖出 |
| 09:35:33 |
9.35 |
6 |
13850 |
买入 |
| 09:35:36 |
9.35 |
2 |
13852 |
买入 |
| 09:35:45 |
9.36 |
108 |
13960 |
买入 |
| 09:35:48 |
9.37 |
2 |
13962 |
买入 |
| 09:35:51 |
9.36 |
5 |
13967 |
卖出 |
| 09:35:54 |
9.36 |
89 |
14056 |
卖出 |
| 09:36:00 |
9.36 |
33 |
14089 |
卖出 |
| 09:36:03 |
9.37 |
74 |
14163 |
买入 |
| 09:36:06 |
9.35 |
38 |
14201 |
卖出 |
| 09:36:09 |
9.35 |
52 |
14253 |
卖出 |
| 09:36:12 |
9.34 |
44 |
14297 |
卖出 |
| 09:36:15 |
9.36 |
100 |
14397 |
买入 |
| 09:36:18 |
9.36 |
64 |
14461 |
卖出 |
| 09:36:21 |
9.36 |
38 |
14499 |
卖出 |
| 09:36:27 |
9.37 |
56 |
14555 |
买入 |
| 09:36:30 |
9.37 |
13 |
14568 |
卖出 |
| 09:36:36 |
9.4 |
101 |
14669 |
买入 |
| 09:36:39 |
9.39 |
12 |
14681 |
卖出 |
| 09:36:42 |
9.39 |
8 |
14689 |
卖出 |
| 09:36:45 |
9.39 |
55 |
14744 |
卖出 |
| 09:36:48 |
9.4 |
14 |
14758 |
买入 |
| 09:36:54 |
9.4 |
1 |
14759 |
买入 |
| 09:36:57 |
9.4 |
3 |
14762 |
买入 |
| 09:37:00 |
9.4 |
37 |
14799 |
买入 |
| 09:37:03 |
9.4 |
6 |
14805 |
买入 |
| 09:37:09 |
9.4 |
7 |
14812 |
卖出 |
| 09:37:12 |
9.4 |
5 |
14817 |
买入 |
| 09:37:15 |
9.4 |
44 |
14861 |
买入 |
| 09:37:18 |
9.4 |
3 |
14864 |
买入 |
| 09:37:24 |
9.41 |
28 |
14892 |
买入 |
| 09:37:27 |
9.4 |
25 |
14917 |
卖出 |
| 09:37:30 |
9.4 |
23 |
14940 |
卖出 |
| 09:37:36 |
9.4 |
15 |
14955 |
买入 |
| 09:37:45 |
9.4 |
8 |
14963 |
买入 |
| 09:37:48 |
9.41 |
6 |
14969 |
买入 |
| 09:37:51 |
9.41 |
4 |
14973 |
买入 |
| 09:37:54 |
9.41 |
15 |
14988 |
买入 |
| 09:38:00 |
9.41 |
64 |
15052 |
卖出 |
| 09:38:06 |
9.41 |
1 |
15053 |
买入 |
| 09:38:09 |
9.4 |
19 |
15072 |
卖出 |
| 09:38:12 |
9.4 |
18 |
15090 |
卖出 |
| 09:38:15 |
9.4 |
126 |
15216 |
卖出 |
| 09:38:21 |
9.4 |
10 |
15226 |
买入 |
| 09:38:24 |
9.39 |
208 |
15434 |
卖出 |
| 09:38:27 |
9.38 |
50 |
15484 |
卖出 |
| 09:38:30 |
9.38 |
301 |
15785 |
卖出 |
| 09:38:33 |
9.39 |
222 |
16007 |
买入 |
| 09:38:36 |
9.41 |
293 |
16300 |
买入 |
| 09:38:39 |
9.41 |
28 |
16328 |
买入 |
| 09:38:42 |
9.38 |
27 |
16355 |
卖出 |
| 09:38:51 |
9.39 |
1 |
16356 |
卖出 |
| 09:38:54 |
9.39 |
1 |
16357 |
卖出 |
| 09:38:57 |
9.39 |
15 |
16372 |
卖出 |
| 09:39:03 |
9.41 |
180 |
16552 |
买入 |
| 09:39:06 |
9.42 |
100 |
16652 |
买入 |
| 09:39:09 |
9.42 |
69 |
16721 |
卖出 |
| 09:39:12 |
9.44 |
52 |
16773 |
买入 |
| 09:39:15 |
9.43 |
1 |
16774 |
买入 |
| 09:39:18 |
9.42 |
88 |
16862 |
卖出 |
| 09:39:21 |
9.39 |
298 |
17160 |
卖出 |
| 09:39:30 |
9.39 |
27 |
17187 |
买入 |
| 09:39:33 |
9.39 |
2 |
17189 |
买入 |
| 09:39:36 |
9.39 |
10 |
17199 |
买入 |
| 09:39:39 |
9.4 |
64 |
17263 |
买入 |
| 09:39:42 |
9.4 |
4 |
17267 |
买入 |
| 09:39:48 |
9.41 |
250 |
17517 |
买入 |
| 09:39:54 |
9.41 |
3 |
17520 |
买入 |
| 09:39:57 |
9.39 |
36 |
17556 |
卖出 |
| 09:40:00 |
9.39 |
24 |
17580 |
卖出 |
| 09:40:03 |
9.38 |
40 |
17620 |
卖出 |
| 09:40:06 |
9.39 |
21 |
17641 |
买入 |
| 09:40:09 |
9.38 |
138 |
17779 |
卖出 |
| 09:40:12 |
9.37 |
238 |
18017 |
卖出 |
| 09:40:15 |
9.36 |
26 |
18043 |
卖出 |
| 09:40:18 |
9.36 |
101 |
18144 |
卖出 |
| 09:40:21 |
9.36 |
4 |
18148 |
卖出 |
| 09:40:24 |
9.36 |
27 |
18175 |
卖出 |
| 09:40:27 |
9.37 |
178 |
18353 |
买入 |
| 09:40:30 |
9.38 |
45 |
18398 |
买入 |
| 09:40:33 |
9.37 |
153 |
18551 |
卖出 |
| 09:40:36 |
9.38 |
45 |
18596 |
买入 |
| 09:40:42 |
9.37 |
11 |
18607 |
卖出 |
| 09:40:45 |
9.37 |
35 |
18642 |
卖出 |
| 09:40:48 |
9.38 |
3 |
18645 |
买入 |
| 09:40:51 |
9.37 |
5 |
18650 |
卖出 |
| 09:41:00 |
9.36 |
1 |
18651 |
买入 |
| 09:41:03 |
9.34 |
65 |
18716 |
卖出 |
| 09:41:09 |
9.34 |
62 |
18778 |
卖出 |
| 09:41:18 |
9.34 |
1 |
18779 |
买入 |
| 09:41:24 |
9.34 |
1 |
18780 |
买入 |
| 09:41:27 |
9.33 |
36 |
18816 |
卖出 |
| 09:41:33 |
9.35 |
96 |
18912 |
买入 |
| 09:41:39 |
9.34 |
5 |
18917 |
卖出 |
| 09:41:48 |
9.34 |
13 |
18930 |
买入 |
| 09:41:51 |
9.34 |
21 |
18951 |
买入 |
| 09:41:54 |
9.33 |
60 |
19011 |
卖出 |
| 09:42:03 |
9.33 |
32 |
19043 |
卖出 |
| 09:42:06 |
9.33 |
12 |
19055 |
卖出 |
| 09:42:09 |
9.33 |
38 |
19093 |
卖出 |
| 09:42:12 |
9.33 |
39 |
19132 |
卖出 |
| 09:42:15 |
9.32 |
147 |
19279 |
卖出 |
| 09:42:18 |
9.32 |
14 |
19293 |
卖出 |
| 09:42:21 |
9.32 |
17 |
19310 |
卖出 |
| 09:42:24 |
9.32 |
16 |
19326 |
卖出 |
| 09:42:27 |
9.32 |
20 |
19346 |
卖出 |
| 09:42:30 |
9.33 |
15 |
19361 |
买入 |
| 09:42:33 |
9.33 |
8 |
19369 |
买入 |
| 09:42:42 |
9.33 |
9 |
19378 |
买入 |
| 09:42:48 |
9.34 |
2 |
19380 |
买入 |
| 09:43:00 |
9.34 |
4 |
19384 |
买入 |
| 09:43:09 |
9.34 |
8 |
19392 |
卖出 |
| 09:43:15 |
9.35 |
20 |
19412 |
买入 |
| 09:43:18 |
9.34 |
18 |
19430 |
卖出 |
| 09:43:21 |
9.33 |
185 |
19615 |
卖出 |
| 09:43:24 |
9.34 |
86 |
19701 |
买入 |
| 09:43:30 |
9.33 |
33 |
19734 |
卖出 |
| 09:43:36 |
9.32 |
5 |
19739 |
卖出 |
| 09:43:39 |
9.32 |
58 |
19797 |
卖出 |
| 09:43:42 |
9.33 |
10 |
19807 |
买入 |
| 09:43:45 |
9.34 |
24 |
19831 |
买入 |
| 09:43:48 |
9.33 |
24 |
19855 |
卖出 |
| 09:43:54 |
9.34 |
1 |
19856 |
买入 |
| 09:43:57 |
9.34 |
2 |
19858 |
买入 |
| 09:44:06 |
9.33 |
10 |
19868 |
卖出 |
| 09:44:09 |
9.35 |
4 |
19872 |
买入 |
| 09:44:12 |
9.35 |
32 |
19904 |
买入 |
| 09:44:15 |
9.36 |
9 |
19913 |
买入 |
| 09:44:18 |
9.35 |
16 |
19929 |
卖出 |
| 09:44:33 |
9.35 |
31 |
19960 |
卖出 |
| 09:44:36 |
9.35 |
30 |
19990 |
卖出 |
| 09:44:39 |
9.37 |
5 |
19995 |
买入 |
| 09:44:42 |
9.37 |
2 |
19997 |
卖出 |
| 09:44:45 |
9.38 |
11 |
20008 |
买入 |
| 09:44:48 |
9.38 |
10 |
20018 |
买入 |
| 09:44:54 |
9.38 |
7 |
20025 |
买入 |
| 09:44:57 |
9.37 |
10 |
20035 |
卖出 |
| 09:45:00 |
9.37 |
29 |
20064 |
卖出 |
| 09:45:06 |
9.36 |
21 |
20085 |
卖出 |
| 09:45:09 |
9.35 |
10 |
20095 |
卖出 |
| 09:45:12 |
9.33 |
402 |
20497 |
卖出 |
| 09:45:15 |
9.32 |
1 |
20498 |
卖出 |
| 09:45:18 |
9.32 |
77 |
20575 |
卖出 |
| 09:45:21 |
9.32 |
1 |
20576 |
卖出 |
| 09:45:24 |
9.32 |
82 |
20658 |
卖出 |
| 09:45:27 |
9.32 |
1 |
20659 |
卖出 |
| 09:45:30 |
9.33 |
24 |
20683 |
买入 |
| 09:45:39 |
9.33 |
14 |
20697 |
买入 |
| 09:45:48 |
9.34 |
240 |
20937 |
买入 |
| 09:45:54 |
9.34 |
37 |
20974 |
卖出 |
| 09:45:57 |
9.35 |
79 |
21053 |
买入 |
| 09:46:03 |
9.34 |
12 |
21065 |
卖出 |
| 09:46:06 |
9.36 |
7 |
21072 |
买入 |
| 09:46:09 |
9.34 |
5 |
21077 |
卖出 |
| 09:46:12 |
9.35 |
1 |
21078 |
买入 |
| 09:46:21 |
9.35 |
10 |
21088 |
卖出 |
| 09:46:24 |
9.36 |
2 |
21090 |
买入 |
| 09:46:36 |
9.37 |
10 |
21100 |
买入 |