隆盛科技[300680]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.66 |
54 |
54 |
集合竞价 |
| 09:17:18 |
19.66 |
54 |
54 |
集合竞价 |
| 09:19:33 |
19.66 |
54 |
54 |
集合竞价 |
| 09:20:03 |
19.66 |
54 |
54 |
集合竞价 |
| 09:20:12 |
19.66 |
59 |
59 |
集合竞价 |
| 09:20:21 |
19.66 |
60 |
60 |
集合竞价 |
| 09:21:06 |
19.66 |
62 |
62 |
集合竞价 |
| 09:21:15 |
19.66 |
62 |
62 |
集合竞价 |
| 09:23:03 |
19.66 |
62 |
62 |
集合竞价 |
| 09:23:39 |
19.66 |
62 |
62 |
集合竞价 |
| 09:23:48 |
19.66 |
62 |
62 |
集合竞价 |
| 09:25:00 |
19.7 |
62 |
62 |
集合竞价 |
| 09:25:03 |
19.93 |
68 |
130 |
卖出 |
| 09:30:03 |
19.9 |
50 |
180 |
卖出 |
| 09:30:06 |
19.97 |
56 |
236 |
买入 |
| 09:30:09 |
19.83 |
20 |
256 |
卖出 |
| 09:30:12 |
19.89 |
2 |
258 |
买入 |
| 09:30:15 |
19.89 |
35 |
293 |
买入 |
| 09:30:18 |
19.9 |
88 |
381 |
买入 |
| 09:30:21 |
19.9 |
1 |
382 |
卖出 |
| 09:30:24 |
19.96 |
20 |
402 |
买入 |
| 09:30:27 |
19.95 |
2 |
404 |
买入 |
| 09:30:30 |
19.9 |
7 |
411 |
卖出 |
| 09:30:33 |
19.91 |
10 |
421 |
买入 |
| 09:30:36 |
19.9 |
37 |
458 |
卖出 |
| 09:30:39 |
19.95 |
21 |
479 |
买入 |
| 09:30:42 |
19.95 |
13 |
492 |
买入 |
| 09:30:45 |
19.97 |
11 |
503 |
买入 |
| 09:30:48 |
19.97 |
16 |
519 |
买入 |
| 09:30:51 |
19.97 |
10 |
529 |
买入 |
| 09:30:54 |
19.97 |
15 |
544 |
买入 |
| 09:30:57 |
20 |
101 |
645 |
买入 |
| 09:31:03 |
19.97 |
12 |
657 |
卖出 |
| 09:31:06 |
19.99 |
2 |
659 |
买入 |
| 09:31:09 |
20.01 |
3 |
662 |
买入 |
| 09:31:12 |
20.01 |
8 |
670 |
买入 |
| 09:31:15 |
19.99 |
22 |
692 |
卖出 |
| 09:31:18 |
19.98 |
196 |
888 |
卖出 |
| 09:31:21 |
19.98 |
11 |
899 |
买入 |
| 09:31:24 |
19.97 |
2 |
901 |
买入 |
| 09:31:30 |
20 |
23 |
924 |
买入 |
| 09:31:33 |
20.01 |
16 |
940 |
买入 |
| 09:31:36 |
19.99 |
10 |
950 |
卖出 |
| 09:31:39 |
20.03 |
48 |
998 |
买入 |
| 09:31:42 |
20.04 |
6 |
1004 |
买入 |
| 09:31:45 |
20 |
76 |
1080 |
卖出 |
| 09:31:48 |
20.01 |
12 |
1092 |
买入 |
| 09:31:51 |
20 |
5 |
1097 |
卖出 |
| 09:31:54 |
20.06 |
83 |
1180 |
买入 |
| 09:31:57 |
20.01 |
6 |
1186 |
卖出 |
| 09:32:03 |
20.05 |
3 |
1189 |
买入 |
| 09:32:06 |
20.06 |
1 |
1190 |
买入 |
| 09:32:09 |
20.01 |
3 |
1193 |
卖出 |
| 09:32:12 |
20.04 |
64 |
1257 |
买入 |
| 09:32:18 |
20.04 |
1 |
1258 |
买入 |
| 09:32:21 |
20.01 |
48 |
1306 |
卖出 |
| 09:32:24 |
20.01 |
16 |
1322 |
卖出 |
| 09:32:27 |
20.04 |
11 |
1333 |
买入 |
| 09:32:33 |
20.01 |
4 |
1337 |
卖出 |
| 09:32:36 |
19.99 |
1 |
1338 |
买入 |
| 09:32:39 |
20.01 |
21 |
1359 |
买入 |
| 09:32:42 |
19.99 |
1 |
1360 |
卖出 |
| 09:32:45 |
19.99 |
2 |
1362 |
买入 |
| 09:32:48 |
19.97 |
24 |
1386 |
卖出 |
| 09:32:51 |
19.95 |
3 |
1389 |
卖出 |
| 09:32:54 |
19.97 |
19 |
1408 |
买入 |
| 09:33:00 |
19.99 |
87 |
1495 |
买入 |
| 09:33:03 |
19.95 |
11 |
1506 |
卖出 |
| 09:33:12 |
19.95 |
3 |
1509 |
卖出 |
| 09:33:15 |
19.93 |
20 |
1529 |
卖出 |
| 09:33:18 |
19.94 |
9 |
1538 |
买入 |
| 09:33:24 |
19.94 |
2 |
1540 |
买入 |
| 09:33:27 |
19.93 |
32 |
1572 |
卖出 |
| 09:33:33 |
19.93 |
2 |
1574 |
卖出 |
| 09:33:39 |
19.93 |
5 |
1579 |
卖出 |
| 09:33:45 |
19.93 |
6 |
1585 |
卖出 |
| 09:33:57 |
19.93 |
1 |
1586 |
买入 |
| 09:34:06 |
19.92 |
14 |
1600 |
卖出 |
| 09:34:12 |
19.92 |
32 |
1632 |
卖出 |
| 09:34:15 |
19.91 |
5 |
1637 |
卖出 |
| 09:34:18 |
19.91 |
6 |
1643 |
卖出 |
| 09:34:30 |
19.9 |
7 |
1650 |
卖出 |
| 09:34:33 |
19.9 |
3 |
1653 |
买入 |
| 09:34:36 |
19.9 |
2 |
1655 |
买入 |
| 09:34:45 |
19.9 |
28 |
1683 |
买入 |
| 09:34:51 |
19.87 |
1 |
1684 |
卖出 |
| 09:34:54 |
19.85 |
10 |
1694 |
卖出 |
| 09:35:06 |
19.83 |
13 |
1707 |
卖出 |
| 09:35:12 |
19.85 |
16 |
1723 |
买入 |
| 09:35:15 |
19.85 |
5 |
1728 |
买入 |
| 09:35:24 |
19.82 |
31 |
1759 |
卖出 |
| 09:35:27 |
19.83 |
1 |
1760 |
买入 |
| 09:35:36 |
19.85 |
78 |
1838 |
买入 |
| 09:35:39 |
19.85 |
2 |
1840 |
卖出 |
| 09:35:42 |
19.85 |
1 |
1841 |
卖出 |
| 09:35:45 |
19.87 |
1 |
1842 |
卖出 |
| 09:35:48 |
19.89 |
5 |
1847 |
买入 |
| 09:36:00 |
19.88 |
81 |
1928 |
买入 |
| 09:36:06 |
19.86 |
1 |
1929 |
买入 |
| 09:36:09 |
19.84 |
8 |
1937 |
卖出 |
| 09:36:12 |
19.83 |
7 |
1944 |
卖出 |
| 09:36:21 |
19.82 |
25 |
1969 |
卖出 |
| 09:36:27 |
19.86 |
50 |
2019 |
买入 |
| 09:36:30 |
19.83 |
8 |
2027 |
卖出 |
| 09:36:39 |
19.82 |
1 |
2028 |
卖出 |
| 09:36:45 |
19.83 |
3 |
2031 |
卖出 |
| 09:36:51 |
19.82 |
6 |
2037 |
卖出 |
| 09:37:12 |
19.83 |
5 |
2042 |
卖出 |
| 09:37:15 |
19.82 |
50 |
2092 |
卖出 |
| 09:37:18 |
19.86 |
42 |
2134 |
买入 |
| 09:37:21 |
19.89 |
6 |
2140 |
买入 |
| 09:37:27 |
19.84 |
40 |
2180 |
卖出 |
| 09:37:30 |
19.85 |
8 |
2188 |
买入 |
| 09:37:33 |
19.88 |
1 |
2189 |
卖出 |
| 09:37:48 |
19.9 |
111 |
2300 |
买入 |
| 09:37:54 |
19.9 |
52 |
2352 |
买入 |
| 09:38:00 |
19.91 |
1 |
2353 |
买入 |
| 09:38:03 |
19.88 |
4 |
2357 |
卖出 |
| 09:38:06 |
19.88 |
7 |
2364 |
卖出 |
| 09:38:27 |
19.92 |
3 |
2367 |
买入 |
| 09:38:33 |
19.92 |
7 |
2374 |
买入 |
| 09:38:42 |
19.91 |
1 |
2375 |
卖出 |
| 09:38:48 |
19.91 |
3 |
2378 |
卖出 |
| 09:38:51 |
19.92 |
5 |
2383 |
卖出 |
| 09:38:54 |
19.88 |
2 |
2385 |
卖出 |
| 09:38:57 |
19.91 |
15 |
2400 |
买入 |
| 09:39:00 |
19.91 |
17 |
2417 |
买入 |
| 09:39:36 |
19.88 |
4 |
2421 |
卖出 |
| 09:39:39 |
19.89 |
6 |
2427 |
买入 |
| 09:39:45 |
19.89 |
1 |
2428 |
买入 |
| 09:39:48 |
19.89 |
1 |
2429 |
买入 |
| 09:39:51 |
19.89 |
5 |
2434 |
买入 |
| 09:39:54 |
19.88 |
9 |
2443 |
卖出 |
| 09:39:57 |
19.85 |
45 |
2488 |
卖出 |
| 09:40:06 |
19.85 |
1 |
2489 |
卖出 |
| 09:40:09 |
19.85 |
4 |
2493 |
卖出 |
| 09:40:15 |
19.85 |
14 |
2507 |
卖出 |
| 09:40:21 |
19.85 |
31 |
2538 |
买入 |
| 09:40:24 |
19.87 |
4 |
2542 |
买入 |
| 09:40:27 |
19.85 |
3 |
2545 |
卖出 |
| 09:41:00 |
19.89 |
4 |
2549 |
买入 |
| 09:41:03 |
19.89 |
1 |
2550 |
卖出 |
| 09:41:09 |
19.86 |
33 |
2583 |
卖出 |
| 09:41:15 |
19.85 |
2 |
2585 |
卖出 |
| 09:41:18 |
19.85 |
52 |
2637 |
卖出 |
| 09:41:39 |
19.88 |
20 |
2657 |
买入 |
| 09:42:00 |
19.88 |
11 |
2668 |
买入 |
| 09:42:03 |
19.88 |
2 |
2670 |
买入 |
| 09:42:09 |
19.91 |
15 |
2685 |
买入 |
| 09:42:12 |
19.9 |
3 |
2688 |
卖出 |
| 09:42:24 |
19.9 |
1 |
2689 |
卖出 |
| 09:42:27 |
19.91 |
19 |
2708 |
买入 |
| 09:42:30 |
19.89 |
3 |
2711 |
卖出 |
| 09:42:33 |
19.9 |
2 |
2713 |
买入 |
| 09:42:36 |
19.89 |
10 |
2723 |
卖出 |
| 09:42:39 |
19.89 |
1 |
2724 |
买入 |
| 09:42:57 |
19.89 |
5 |
2729 |
买入 |
| 09:43:00 |
19.85 |
3 |
2732 |
卖出 |
| 09:43:06 |
19.85 |
1 |
2733 |
卖出 |
| 09:43:09 |
19.89 |
25 |
2758 |
买入 |
| 09:43:15 |
19.89 |
9 |
2767 |
买入 |
| 09:43:18 |
19.89 |
1 |
2768 |
卖出 |
| 09:43:21 |
19.89 |
6 |
2774 |
卖出 |
| 09:43:24 |
19.89 |
2 |
2776 |
卖出 |
| 09:43:27 |
19.89 |
91 |
2867 |
卖出 |
| 09:43:30 |
19.89 |
1 |
2868 |
卖出 |
| 09:43:33 |
19.89 |
48 |
2916 |
卖出 |
| 09:43:36 |
19.85 |
82 |
2998 |
卖出 |
| 09:43:39 |
19.87 |
1 |
2999 |
买入 |
| 09:43:42 |
19.88 |
27 |
3026 |
买入 |
| 09:43:57 |
19.84 |
13 |
3039 |
卖出 |
| 09:44:03 |
19.83 |
10 |
3049 |
卖出 |
| 09:44:06 |
19.83 |
19 |
3068 |
卖出 |
| 09:44:09 |
19.82 |
66 |
3134 |
卖出 |
| 09:44:15 |
19.8 |
57 |
3191 |
卖出 |
| 09:44:21 |
19.8 |
1 |
3192 |
卖出 |
| 09:44:24 |
19.8 |
76 |
3268 |
卖出 |
| 09:44:27 |
19.78 |
12 |
3280 |
卖出 |
| 09:44:33 |
19.77 |
123 |
3403 |
卖出 |
| 09:44:39 |
19.78 |
33 |
3436 |
买入 |
| 09:44:42 |
19.78 |
1 |
3437 |
买入 |
| 09:44:48 |
19.79 |
8 |
3445 |
买入 |
| 09:44:51 |
19.79 |
5 |
3450 |
买入 |
| 09:44:54 |
19.81 |
10 |
3460 |
买入 |
| 09:44:57 |
19.81 |
7 |
3467 |
买入 |
| 09:45:00 |
19.79 |
15 |
3482 |
卖出 |
| 09:45:03 |
19.83 |
1 |
3483 |
买入 |
| 09:45:06 |
19.79 |
4 |
3487 |
卖出 |
| 09:45:15 |
19.72 |
31 |
3518 |
卖出 |
| 09:45:18 |
19.72 |
14 |
3532 |
买入 |
| 09:45:21 |
19.72 |
12 |
3544 |
买入 |
| 09:45:24 |
19.71 |
13 |
3557 |
卖出 |
| 09:45:27 |
19.72 |
9 |
3566 |
买入 |
| 09:45:30 |
19.71 |
3 |
3569 |
卖出 |
| 09:45:36 |
19.7 |
110 |
3679 |
卖出 |
| 09:45:39 |
19.72 |
5 |
3684 |
买入 |
| 09:45:42 |
19.72 |
5 |
3689 |
买入 |
| 09:45:45 |
19.7 |
13 |
3702 |
卖出 |
| 09:45:54 |
19.69 |
3 |
3705 |
卖出 |
| 09:45:57 |
19.66 |
15 |
3720 |
卖出 |
| 09:46:00 |
19.69 |
38 |
3758 |
买入 |
| 09:46:06 |
19.68 |
1 |
3759 |
买入 |
| 09:46:09 |
19.67 |
23 |
3782 |
卖出 |
| 09:46:12 |
19.67 |
6 |
3788 |
卖出 |
| 09:46:15 |
19.67 |
17 |
3805 |
卖出 |
| 09:46:18 |
19.68 |
5 |
3810 |
买入 |
| 09:46:24 |
19.69 |
1 |
3811 |
买入 |
| 09:46:27 |
19.69 |
1 |
3812 |
买入 |
| 09:46:30 |
19.7 |
1 |
3813 |
买入 |
| 09:46:33 |
19.7 |
14 |
3827 |
买入 |
| 09:46:36 |
19.68 |
1 |
3828 |
卖出 |
| 09:46:39 |
19.68 |
21 |
3849 |
卖出 |
| 09:46:42 |
19.68 |
4 |
3853 |
卖出 |
| 09:46:48 |
19.7 |
32 |
3885 |
买入 |
| 09:46:51 |
19.7 |
1 |
3886 |
买入 |
| 09:46:54 |
19.73 |
48 |
3934 |
买入 |
| 09:47:21 |
19.7 |
9 |
3943 |
卖出 |
| 09:47:27 |
19.7 |
5 |
3948 |
卖出 |
| 09:47:30 |
19.7 |
1 |
3949 |
买入 |
| 09:47:33 |
19.7 |
3 |
3952 |
买入 |
| 09:47:36 |
19.7 |
49 |
4001 |
买入 |
| 09:48:06 |
19.7 |
1 |
4002 |
卖出 |
| 09:48:15 |
19.72 |
18 |
4020 |
买入 |
| 09:48:24 |
19.7 |
12 |
4032 |
卖出 |
| 09:48:33 |
19.72 |
26 |
4058 |
买入 |
| 09:48:39 |
19.75 |
26 |
4084 |
买入 |
| 09:48:48 |
19.75 |
1 |
4085 |
卖出 |
| 09:49:09 |
19.79 |
1 |
4086 |
买入 |
| 09:49:15 |
19.76 |
18 |
4104 |
卖出 |
| 09:49:21 |
19.79 |
20 |
4124 |
买入 |
| 09:49:27 |
19.75 |
51 |
4175 |
卖出 |
| 09:49:33 |
19.74 |
3 |
4178 |
卖出 |
| 09:49:48 |
19.74 |
3 |
4181 |
买入 |
| 09:50:06 |
19.72 |
22 |
4203 |
卖出 |
| 09:50:09 |
19.69 |
18 |
4221 |
卖出 |
| 09:50:12 |
19.68 |
45 |
4266 |
卖出 |
| 09:50:15 |
19.69 |
5 |
4271 |
买入 |
| 09:50:18 |
19.68 |
1 |
4272 |
卖出 |
| 09:50:21 |
19.68 |
1 |
4273 |
卖出 |
| 09:50:24 |
19.68 |
14 |
4287 |
买入 |
| 09:50:36 |
19.69 |
6 |
4293 |
买入 |
| 09:50:39 |
19.69 |
9 |
4302 |
买入 |
| 09:50:45 |
19.69 |
11 |
4313 |
卖出 |
| 09:50:51 |
19.69 |
10 |
4323 |
卖出 |
| 09:51:09 |
19.68 |
4 |
4327 |
卖出 |
| 09:51:12 |
19.67 |
10 |
4337 |
卖出 |
| 09:51:21 |
19.67 |
20 |
4357 |
卖出 |
| 09:51:30 |
19.66 |
8 |
4365 |
卖出 |
| 09:51:33 |
19.66 |
59 |
4424 |
卖出 |
| 09:51:36 |
19.66 |
5 |
4429 |
卖出 |
| 09:51:39 |
19.66 |
45 |
4474 |
卖出 |
| 09:51:42 |
19.66 |
82 |
4556 |
卖出 |
| 09:51:45 |
19.65 |
38 |
4594 |
卖出 |
| 09:51:51 |
19.66 |
75 |
4669 |
买入 |
| 09:52:00 |
19.65 |
12 |
4681 |
卖出 |
| 09:52:09 |
19.65 |
22 |
4703 |
卖出 |
| 09:52:15 |
19.65 |
12 |
4715 |
卖出 |
| 09:52:33 |
19.65 |
14 |
4729 |
买入 |
| 09:52:42 |
19.68 |
26 |
4755 |
买入 |
| 09:52:51 |
19.68 |
1 |
4756 |
卖出 |
| 09:52:57 |
19.69 |
7 |
4763 |
买入 |
| 09:53:06 |
19.68 |
7 |
4770 |
卖出 |
| 09:53:15 |
19.68 |
11 |
4781 |
卖出 |
| 09:53:18 |
19.72 |
13 |
4794 |
买入 |
| 09:53:21 |
19.72 |
45 |
4839 |
卖出 |
| 09:53:24 |
19.72 |
4 |
4843 |
卖出 |
| 09:53:33 |
19.72 |
5 |
4848 |
买入 |
| 09:53:39 |
19.69 |
1 |
4849 |
卖出 |
| 09:53:42 |
19.69 |
2 |
4851 |
卖出 |
| 09:53:48 |
19.69 |
9 |
4860 |
卖出 |
| 09:53:54 |
19.69 |
3 |
4863 |
买入 |
| 09:53:57 |
19.69 |
2 |
4865 |
卖出 |
| 09:54:03 |
19.69 |
1 |
4866 |
卖出 |
| 09:54:09 |
19.68 |
21 |
4887 |
卖出 |
| 09:54:12 |
19.67 |
94 |
4981 |
卖出 |
| 09:54:15 |
19.65 |
76 |
5057 |
卖出 |
| 09:54:21 |
19.65 |
9 |
5066 |
买入 |
| 09:54:30 |
19.68 |
24 |
5090 |
买入 |
| 09:54:45 |
19.65 |
1 |
5091 |
卖出 |
| 09:54:51 |
19.65 |
27 |
5118 |
买入 |
| 09:54:57 |
19.65 |
1 |
5119 |
买入 |
| 09:55:15 |
19.65 |
5 |
5124 |
卖出 |
| 09:55:18 |
19.65 |
4 |
5128 |
卖出 |
| 09:55:21 |
19.61 |
221 |
5349 |
卖出 |
| 09:55:24 |
19.61 |
11 |
5360 |
卖出 |
| 09:55:27 |
19.61 |
7 |
5367 |
卖出 |
| 09:55:30 |
19.62 |
1 |
5368 |
买入 |
| 09:55:54 |
19.62 |
1 |
5369 |
卖出 |
| 09:56:00 |
19.63 |
2 |
5371 |
买入 |
| 09:56:06 |
19.62 |
75 |
5446 |
卖出 |
| 09:56:12 |
19.63 |
3 |
5449 |
买入 |
| 09:56:27 |
19.63 |
10 |
5459 |
买入 |
| 09:56:39 |
19.63 |
17 |
5476 |
买入 |
| 09:57:03 |
19.65 |
24 |
5500 |
买入 |
| 09:57:06 |
19.66 |
12 |
5512 |
买入 |
| 09:57:09 |
19.66 |
2 |
5514 |
买入 |
| 09:57:21 |
19.66 |
1 |
5515 |
买入 |
| 09:57:27 |
19.66 |
1 |
5516 |
卖出 |
| 09:57:36 |
19.67 |
19 |
5535 |
买入 |
| 09:57:39 |
19.67 |
1 |
5536 |
卖出 |