隆利科技[300752]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15 |
2 |
2 |
集合竞价 |
| 09:15:12 |
15 |
47 |
47 |
集合竞价 |
| 09:19:24 |
15 |
48 |
48 |
集合竞价 |
| 09:20:03 |
15 |
52 |
52 |
集合竞价 |
| 09:20:12 |
15 |
53 |
53 |
集合竞价 |
| 09:20:48 |
15 |
58 |
58 |
集合竞价 |
| 09:21:42 |
15 |
58 |
58 |
集合竞价 |
| 09:22:27 |
15 |
58 |
58 |
集合竞价 |
| 09:24:42 |
15.01 |
58 |
58 |
集合竞价 |
| 09:24:51 |
15.01 |
58 |
58 |
集合竞价 |
| 09:25:00 |
15.01 |
58 |
58 |
集合竞价 |
| 09:25:03 |
15.02 |
93 |
151 |
买入 |
| 09:30:03 |
15.02 |
65 |
216 |
买入 |
| 09:30:06 |
15.02 |
6 |
222 |
卖出 |
| 09:30:09 |
15.13 |
48 |
270 |
买入 |
| 09:30:12 |
15.12 |
4 |
274 |
卖出 |
| 09:30:15 |
15.13 |
12 |
286 |
买入 |
| 09:30:21 |
15.17 |
3 |
289 |
买入 |
| 09:30:24 |
15.16 |
6 |
295 |
买入 |
| 09:30:27 |
15.19 |
55 |
350 |
买入 |
| 09:30:30 |
15.2 |
14 |
364 |
买入 |
| 09:30:33 |
15.2 |
35 |
399 |
卖出 |
| 09:30:36 |
15.2 |
4 |
403 |
卖出 |
| 09:30:39 |
15.18 |
4 |
407 |
卖出 |
| 09:30:42 |
15.2 |
4 |
411 |
买入 |
| 09:30:45 |
15.2 |
32 |
443 |
买入 |
| 09:30:48 |
15.19 |
9 |
452 |
卖出 |
| 09:30:51 |
15.14 |
41 |
493 |
卖出 |
| 09:30:54 |
15.19 |
2 |
495 |
买入 |
| 09:30:57 |
15.14 |
8 |
503 |
卖出 |
| 09:31:00 |
15.14 |
1 |
504 |
卖出 |
| 09:31:03 |
15.16 |
34 |
538 |
买入 |
| 09:31:06 |
15.15 |
23 |
561 |
卖出 |
| 09:31:09 |
15.18 |
28 |
589 |
买入 |
| 09:31:12 |
15.21 |
22 |
611 |
买入 |
| 09:31:15 |
15.22 |
12 |
623 |
买入 |
| 09:31:18 |
15.2 |
13 |
636 |
卖出 |
| 09:31:21 |
15.21 |
30 |
666 |
卖出 |
| 09:31:24 |
15.21 |
3 |
669 |
卖出 |
| 09:31:27 |
15.22 |
3 |
672 |
卖出 |
| 09:31:33 |
15.21 |
8 |
680 |
卖出 |
| 09:31:36 |
15.22 |
20 |
700 |
买入 |
| 09:31:39 |
15.21 |
4 |
704 |
买入 |
| 09:31:42 |
15.21 |
42 |
746 |
买入 |
| 09:31:48 |
15.21 |
2 |
748 |
卖出 |
| 09:31:51 |
15.2 |
21 |
769 |
卖出 |
| 09:31:54 |
15.22 |
22 |
791 |
买入 |
| 09:31:57 |
15.21 |
3 |
794 |
卖出 |
| 09:32:00 |
15.22 |
4 |
798 |
买入 |
| 09:32:03 |
15.21 |
10 |
808 |
卖出 |
| 09:32:06 |
15.22 |
21 |
829 |
买入 |
| 09:32:09 |
15.27 |
32 |
861 |
买入 |
| 09:32:12 |
15.25 |
16 |
877 |
卖出 |
| 09:32:15 |
15.26 |
1 |
878 |
买入 |
| 09:32:18 |
15.26 |
2 |
880 |
卖出 |
| 09:32:21 |
15.26 |
6 |
886 |
卖出 |
| 09:32:27 |
15.29 |
1 |
887 |
买入 |
| 09:32:30 |
15.26 |
20 |
907 |
卖出 |
| 09:32:33 |
15.25 |
6 |
913 |
卖出 |
| 09:32:36 |
15.26 |
5 |
918 |
买入 |
| 09:32:39 |
15.28 |
3 |
921 |
卖出 |
| 09:32:45 |
15.23 |
2 |
923 |
卖出 |
| 09:32:51 |
15.26 |
25 |
948 |
卖出 |
| 09:32:54 |
15.26 |
35 |
983 |
卖出 |
| 09:32:57 |
15.25 |
1 |
984 |
买入 |
| 09:33:00 |
15.22 |
5 |
989 |
卖出 |
| 09:33:03 |
15.22 |
1 |
990 |
卖出 |
| 09:33:06 |
15.25 |
3 |
993 |
买入 |
| 09:33:09 |
15.22 |
7 |
1000 |
卖出 |
| 09:33:12 |
15.24 |
10 |
1010 |
买入 |
| 09:33:15 |
15.21 |
6 |
1016 |
卖出 |
| 09:33:18 |
15.21 |
1 |
1017 |
卖出 |
| 09:33:24 |
15.2 |
2 |
1019 |
卖出 |
| 09:33:30 |
15.2 |
107 |
1126 |
卖出 |
| 09:33:33 |
15.16 |
1 |
1127 |
卖出 |
| 09:33:36 |
15.16 |
1 |
1128 |
卖出 |
| 09:33:39 |
15.15 |
7 |
1135 |
卖出 |
| 09:33:45 |
15.18 |
12 |
1147 |
买入 |
| 09:33:48 |
15.18 |
10 |
1157 |
卖出 |
| 09:33:51 |
15.18 |
7 |
1164 |
卖出 |
| 09:33:57 |
15.18 |
7 |
1171 |
买入 |
| 09:34:00 |
15.2 |
2 |
1173 |
买入 |
| 09:34:03 |
15.15 |
13 |
1186 |
卖出 |
| 09:34:06 |
15.16 |
10 |
1196 |
买入 |
| 09:34:09 |
15.16 |
13 |
1209 |
买入 |
| 09:34:12 |
15.18 |
4 |
1213 |
买入 |
| 09:34:18 |
15.2 |
7 |
1220 |
买入 |
| 09:34:21 |
15.16 |
2 |
1222 |
卖出 |
| 09:34:27 |
15.17 |
1 |
1223 |
卖出 |
| 09:34:36 |
15.2 |
15 |
1238 |
买入 |
| 09:34:39 |
15.2 |
1 |
1239 |
卖出 |
| 09:34:42 |
15.2 |
3 |
1242 |
卖出 |
| 09:34:45 |
15.17 |
3 |
1245 |
卖出 |
| 09:35:12 |
15.18 |
46 |
1291 |
卖出 |
| 09:35:15 |
15.21 |
3 |
1294 |
买入 |
| 09:35:18 |
15.28 |
46 |
1340 |
买入 |
| 09:35:24 |
15.22 |
6 |
1346 |
卖出 |
| 09:35:27 |
15.21 |
83 |
1429 |
卖出 |
| 09:35:33 |
15.21 |
8 |
1437 |
卖出 |
| 09:35:36 |
15.28 |
1 |
1438 |
买入 |
| 09:35:39 |
15.21 |
6 |
1444 |
卖出 |
| 09:35:48 |
15.21 |
11 |
1455 |
卖出 |
| 09:35:51 |
15.24 |
2 |
1457 |
买入 |
| 09:35:54 |
15.24 |
2 |
1459 |
卖出 |
| 09:35:57 |
15.26 |
5 |
1464 |
买入 |
| 09:36:03 |
15.25 |
3 |
1467 |
买入 |
| 09:36:06 |
15.26 |
6 |
1473 |
买入 |
| 09:36:09 |
15.26 |
1 |
1474 |
买入 |
| 09:36:15 |
15.26 |
5 |
1479 |
卖出 |
| 09:36:18 |
15.26 |
1 |
1480 |
买入 |
| 09:36:21 |
15.21 |
1 |
1481 |
卖出 |
| 09:36:27 |
15.26 |
28 |
1509 |
买入 |
| 09:36:30 |
15.2 |
4 |
1513 |
卖出 |
| 09:36:36 |
15.2 |
2 |
1515 |
卖出 |
| 09:36:48 |
15.27 |
4 |
1519 |
买入 |
| 09:36:54 |
15.27 |
1 |
1520 |
买入 |
| 09:37:00 |
15.22 |
1 |
1521 |
卖出 |
| 09:37:18 |
15.25 |
1 |
1522 |
买入 |
| 09:37:21 |
15.23 |
3 |
1525 |
卖出 |
| 09:37:27 |
15.23 |
2 |
1527 |
卖出 |
| 09:37:33 |
15.23 |
1 |
1528 |
卖出 |
| 09:37:39 |
15.25 |
3 |
1531 |
买入 |
| 09:37:42 |
15.23 |
1 |
1532 |
卖出 |
| 09:37:45 |
15.23 |
1 |
1533 |
卖出 |
| 09:37:48 |
15.23 |
1 |
1534 |
卖出 |
| 09:37:51 |
15.26 |
3 |
1537 |
买入 |
| 09:38:00 |
15.22 |
103 |
1640 |
卖出 |
| 09:38:12 |
15.23 |
10 |
1650 |
买入 |
| 09:38:33 |
15.24 |
4 |
1654 |
买入 |
| 09:38:39 |
15.24 |
1 |
1655 |
买入 |
| 09:38:42 |
15.24 |
11 |
1666 |
买入 |
| 09:38:45 |
15.24 |
2 |
1668 |
卖出 |
| 09:38:51 |
15.25 |
1 |
1669 |
卖出 |
| 09:38:54 |
15.25 |
2 |
1671 |
卖出 |
| 09:39:03 |
15.25 |
29 |
1700 |
买入 |
| 09:39:09 |
15.25 |
1 |
1701 |
卖出 |
| 09:39:12 |
15.26 |
6 |
1707 |
买入 |
| 09:39:15 |
15.26 |
45 |
1752 |
买入 |
| 09:39:18 |
15.26 |
8 |
1760 |
买入 |
| 09:39:21 |
15.27 |
63 |
1823 |
买入 |
| 09:39:24 |
15.27 |
11 |
1834 |
买入 |
| 09:39:30 |
15.28 |
12 |
1846 |
买入 |
| 09:39:33 |
15.27 |
6 |
1852 |
卖出 |
| 09:39:42 |
15.27 |
3 |
1855 |
卖出 |
| 09:39:48 |
15.26 |
1 |
1856 |
卖出 |
| 09:40:00 |
15.26 |
2 |
1858 |
卖出 |
| 09:40:03 |
15.26 |
10 |
1868 |
卖出 |
| 09:40:06 |
15.26 |
2 |
1870 |
卖出 |
| 09:40:09 |
15.26 |
1 |
1871 |
卖出 |
| 09:40:12 |
15.27 |
2 |
1873 |
买入 |
| 09:40:15 |
15.27 |
1 |
1874 |
买入 |
| 09:40:18 |
15.3 |
79 |
1953 |
买入 |
| 09:40:21 |
15.3 |
2 |
1955 |
卖出 |
| 09:40:27 |
15.3 |
3 |
1958 |
卖出 |
| 09:40:30 |
15.28 |
8 |
1966 |
卖出 |
| 09:40:33 |
15.29 |
16 |
1982 |
卖出 |
| 09:40:39 |
15.31 |
1 |
1983 |
卖出 |
| 09:40:45 |
15.31 |
4 |
1987 |
卖出 |
| 09:40:48 |
15.31 |
3 |
1990 |
卖出 |
| 09:40:51 |
15.34 |
6 |
1996 |
买入 |
| 09:40:57 |
15.28 |
1 |
1997 |
卖出 |
| 09:41:00 |
15.31 |
6 |
2003 |
卖出 |
| 09:41:03 |
15.31 |
5 |
2008 |
卖出 |
| 09:41:06 |
15.31 |
14 |
2022 |
买入 |
| 09:41:12 |
15.28 |
8 |
2030 |
卖出 |
| 09:41:15 |
15.27 |
6 |
2036 |
卖出 |
| 09:41:18 |
15.26 |
1 |
2037 |
卖出 |
| 09:41:27 |
15.26 |
1 |
2038 |
卖出 |
| 09:41:30 |
15.27 |
2 |
2040 |
买入 |
| 09:41:33 |
15.28 |
2 |
2042 |
买入 |
| 09:41:39 |
15.28 |
1 |
2043 |
买入 |
| 09:41:42 |
15.27 |
2 |
2045 |
卖出 |
| 09:41:54 |
15.27 |
3 |
2048 |
卖出 |
| 09:42:00 |
15.27 |
2 |
2050 |
买入 |
| 09:42:03 |
15.27 |
7 |
2057 |
卖出 |
| 09:42:12 |
15.27 |
6 |
2063 |
买入 |
| 09:42:15 |
15.26 |
1 |
2064 |
卖出 |
| 09:42:18 |
15.27 |
3 |
2067 |
买入 |
| 09:42:24 |
15.26 |
21 |
2088 |
卖出 |
| 09:42:30 |
15.3 |
1 |
2089 |
买入 |
| 09:42:39 |
15.27 |
2 |
2091 |
卖出 |
| 09:42:48 |
15.3 |
16 |
2107 |
买入 |
| 09:42:54 |
15.3 |
13 |
2120 |
卖出 |
| 09:42:57 |
15.3 |
2 |
2122 |
卖出 |
| 09:43:00 |
15.31 |
59 |
2181 |
买入 |
| 09:43:03 |
15.31 |
2 |
2183 |
卖出 |
| 09:43:09 |
15.31 |
4 |
2187 |
卖出 |
| 09:43:12 |
15.32 |
1 |
2188 |
买入 |
| 09:43:21 |
15.34 |
16 |
2204 |
买入 |
| 09:43:24 |
15.32 |
25 |
2229 |
卖出 |
| 09:43:27 |
15.32 |
5 |
2234 |
卖出 |
| 09:43:30 |
15.32 |
1 |
2235 |
卖出 |
| 09:43:33 |
15.34 |
2 |
2237 |
买入 |
| 09:43:36 |
15.32 |
3 |
2240 |
卖出 |
| 09:43:42 |
15.35 |
96 |
2336 |
买入 |
| 09:43:51 |
15.34 |
7 |
2343 |
卖出 |
| 09:43:54 |
15.31 |
68 |
2411 |
卖出 |
| 09:43:57 |
15.3 |
43 |
2454 |
卖出 |
| 09:44:00 |
15.27 |
36 |
2490 |
卖出 |
| 09:44:03 |
15.28 |
2 |
2492 |
买入 |
| 09:44:06 |
15.27 |
37 |
2529 |
卖出 |
| 09:44:12 |
15.29 |
1 |
2530 |
买入 |
| 09:44:15 |
15.29 |
2 |
2532 |
卖出 |
| 09:44:18 |
15.29 |
2 |
2534 |
卖出 |
| 09:44:24 |
15.31 |
1 |
2535 |
卖出 |
| 09:44:33 |
15.34 |
40 |
2575 |
买入 |
| 09:44:36 |
15.32 |
5 |
2580 |
卖出 |
| 09:44:42 |
15.32 |
7 |
2587 |
卖出 |
| 09:44:45 |
15.34 |
8 |
2595 |
买入 |
| 09:44:48 |
15.32 |
3 |
2598 |
卖出 |
| 09:44:54 |
15.3 |
224 |
2822 |
卖出 |
| 09:45:03 |
15.27 |
16 |
2838 |
卖出 |
| 09:45:12 |
15.27 |
1 |
2839 |
卖出 |
| 09:45:18 |
15.29 |
1 |
2840 |
买入 |
| 09:45:27 |
15.28 |
1 |
2841 |
买入 |
| 09:45:30 |
15.29 |
29 |
2870 |
买入 |
| 09:45:42 |
15.29 |
11 |
2881 |
卖出 |
| 09:45:45 |
15.29 |
2 |
2883 |
卖出 |
| 09:45:48 |
15.28 |
1 |
2884 |
卖出 |
| 09:45:51 |
15.27 |
1 |
2885 |
卖出 |
| 09:46:09 |
15.27 |
16 |
2901 |
卖出 |
| 09:46:24 |
15.26 |
1 |
2902 |
卖出 |
| 09:46:30 |
15.26 |
26 |
2928 |
卖出 |
| 09:46:33 |
15.27 |
18 |
2946 |
买入 |
| 09:46:39 |
15.26 |
2 |
2948 |
卖出 |
| 09:46:42 |
15.27 |
19 |
2967 |
买入 |
| 09:46:45 |
15.27 |
6 |
2973 |
买入 |
| 09:46:48 |
15.27 |
21 |
2994 |
买入 |
| 09:46:54 |
15.26 |
5 |
2999 |
卖出 |
| 09:46:57 |
15.27 |
1 |
3000 |
买入 |
| 09:47:00 |
15.26 |
15 |
3015 |
卖出 |
| 09:47:09 |
15.28 |
1 |
3016 |
买入 |
| 09:47:12 |
15.28 |
1 |
3017 |
卖出 |
| 09:47:24 |
15.29 |
10 |
3027 |
买入 |
| 09:47:36 |
15.28 |
1 |
3028 |
卖出 |
| 09:48:03 |
15.29 |
3 |
3031 |
买入 |
| 09:48:12 |
15.27 |
11 |
3042 |
卖出 |
| 09:48:15 |
15.27 |
1 |
3043 |
卖出 |
| 09:48:21 |
15.27 |
1 |
3044 |
买入 |
| 09:48:24 |
15.26 |
1 |
3045 |
卖出 |
| 09:48:30 |
15.27 |
3 |
3048 |
买入 |
| 09:48:39 |
15.28 |
12 |
3060 |
买入 |
| 09:48:42 |
15.27 |
1 |
3061 |
卖出 |
| 09:48:48 |
15.28 |
2 |
3063 |
卖出 |
| 09:49:09 |
15.3 |
14 |
3077 |
买入 |
| 09:49:18 |
15.28 |
4 |
3081 |
卖出 |
| 09:49:33 |
15.28 |
33 |
3114 |
卖出 |
| 09:49:45 |
15.28 |
41 |
3155 |
买入 |
| 09:49:48 |
15.29 |
1 |
3156 |
买入 |
| 09:49:51 |
15.29 |
11 |
3167 |
买入 |
| 09:49:57 |
15.29 |
2 |
3169 |
卖出 |
| 09:50:00 |
15.29 |
1 |
3170 |
卖出 |
| 09:50:09 |
15.29 |
3 |
3173 |
卖出 |
| 09:50:12 |
15.29 |
9 |
3182 |
卖出 |
| 09:50:15 |
15.28 |
1 |
3183 |
卖出 |
| 09:50:21 |
15.28 |
29 |
3212 |
卖出 |
| 09:50:24 |
15.28 |
23 |
3235 |
卖出 |
| 09:50:30 |
15.29 |
5 |
3240 |
卖出 |
| 09:50:33 |
15.28 |
8 |
3248 |
卖出 |
| 09:50:36 |
15.29 |
1 |
3249 |
卖出 |
| 09:50:39 |
15.29 |
1 |
3250 |
卖出 |
| 09:51:06 |
15.28 |
16 |
3266 |
卖出 |
| 09:51:12 |
15.28 |
2 |
3268 |
卖出 |
| 09:51:21 |
15.28 |
1 |
3269 |
卖出 |
| 09:51:30 |
15.27 |
33 |
3302 |
卖出 |
| 09:51:33 |
15.28 |
9 |
3311 |
买入 |
| 09:51:39 |
15.28 |
3 |
3314 |
卖出 |
| 09:51:45 |
15.28 |
26 |
3340 |
卖出 |
| 09:51:48 |
15.28 |
1 |
3341 |
买入 |
| 09:51:51 |
15.27 |
3 |
3344 |
卖出 |
| 09:52:00 |
15.29 |
8 |
3352 |
买入 |
| 09:52:06 |
15.31 |
13 |
3365 |
买入 |
| 09:52:09 |
15.28 |
1 |
3366 |
卖出 |
| 09:52:12 |
15.28 |
3 |
3369 |
卖出 |
| 09:52:21 |
15.3 |
2 |
3371 |
买入 |
| 09:52:24 |
15.28 |
1 |
3372 |
卖出 |
| 09:52:27 |
15.3 |
1 |
3373 |
买入 |
| 09:52:54 |
15.3 |
11 |
3384 |
卖出 |
| 09:52:57 |
15.31 |
56 |
3440 |
买入 |
| 09:53:03 |
15.31 |
4 |
3444 |
卖出 |
| 09:53:06 |
15.3 |
4 |
3448 |
卖出 |
| 09:53:09 |
15.3 |
12 |
3460 |
卖出 |
| 09:53:12 |
15.3 |
1 |
3461 |
卖出 |
| 09:53:18 |
15.31 |
1 |
3462 |
买入 |
| 09:53:21 |
15.31 |
1 |
3463 |
卖出 |
| 09:53:24 |
15.31 |
1 |
3464 |
卖出 |
| 09:53:39 |
15.31 |
2 |
3466 |
买入 |
| 09:53:42 |
15.31 |
68 |
3534 |
买入 |
| 09:53:45 |
15.31 |
2 |
3536 |
卖出 |
| 09:53:51 |
15.31 |
5 |
3541 |
卖出 |
| 09:54:00 |
15.31 |
10 |
3551 |
卖出 |
| 09:54:03 |
15.32 |
49 |
3600 |
买入 |
| 09:54:09 |
15.32 |
1 |
3601 |
卖出 |
| 09:54:12 |
15.32 |
2 |
3603 |
卖出 |
| 09:54:15 |
15.32 |
3 |
3606 |
卖出 |
| 09:54:24 |
15.31 |
1 |
3607 |
卖出 |
| 09:54:27 |
15.31 |
14 |
3621 |
卖出 |
| 09:54:36 |
15.31 |
1 |
3622 |
卖出 |
| 09:54:39 |
15.31 |
1 |
3623 |
卖出 |
| 09:54:42 |
15.31 |
3 |
3626 |
卖出 |