朗特智能[300916]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.94 |
200 |
200 |
集合竞价 |
| 09:15:12 |
38.94 |
287 |
287 |
集合竞价 |
| 09:15:21 |
38.94 |
288 |
288 |
集合竞价 |
| 09:15:30 |
38.94 |
289 |
289 |
集合竞价 |
| 09:15:39 |
38.94 |
289 |
289 |
集合竞价 |
| 09:15:48 |
38.94 |
305 |
305 |
集合竞价 |
| 09:15:57 |
38.94 |
306 |
306 |
集合竞价 |
| 09:16:06 |
46.01 |
675 |
675 |
集合竞价 |
| 09:16:15 |
46 |
676 |
676 |
集合竞价 |
| 09:16:24 |
46 |
676 |
676 |
集合竞价 |
| 09:16:33 |
45.93 |
682 |
682 |
集合竞价 |
| 09:16:42 |
46 |
670 |
670 |
集合竞价 |
| 09:16:51 |
48.61 |
865 |
865 |
集合竞价 |
| 09:17:00 |
48.43 |
874 |
874 |
集合竞价 |
| 09:17:09 |
48.01 |
900 |
900 |
集合竞价 |
| 09:17:18 |
48.5 |
872 |
872 |
集合竞价 |
| 09:17:27 |
47.93 |
912 |
912 |
集合竞价 |
| 09:17:36 |
48.67 |
852 |
852 |
集合竞价 |
| 09:17:45 |
48.67 |
852 |
852 |
集合竞价 |
| 09:17:54 |
48.67 |
852 |
852 |
集合竞价 |
| 09:18:12 |
48.66 |
852 |
852 |
集合竞价 |
| 09:18:21 |
48.43 |
879 |
879 |
集合竞价 |
| 09:18:30 |
48.61 |
855 |
855 |
集合竞价 |
| 09:18:39 |
48.4 |
883 |
883 |
集合竞价 |
| 09:18:48 |
48.4 |
883 |
883 |
集合竞价 |
| 09:18:57 |
48.4 |
883 |
883 |
集合竞价 |
| 09:19:06 |
48.01 |
892 |
892 |
集合竞价 |
| 09:19:15 |
48.01 |
901 |
901 |
集合竞价 |
| 09:19:24 |
45 |
613 |
613 |
集合竞价 |
| 09:19:33 |
45 |
613 |
613 |
集合竞价 |
| 09:19:42 |
39 |
345 |
345 |
集合竞价 |
| 09:19:51 |
39 |
328 |
328 |
集合竞价 |
| 09:20:00 |
39 |
329 |
329 |
集合竞价 |
| 09:20:03 |
39 |
352 |
352 |
集合竞价 |
| 09:20:12 |
39 |
364 |
364 |
集合竞价 |
| 09:20:21 |
39 |
367 |
367 |
集合竞价 |
| 09:20:30 |
38.95 |
380 |
380 |
集合竞价 |
| 09:20:39 |
39 |
384 |
384 |
集合竞价 |
| 09:20:48 |
38.95 |
419 |
419 |
集合竞价 |
| 09:20:57 |
38.95 |
441 |
441 |
集合竞价 |
| 09:21:06 |
38.95 |
462 |
462 |
集合竞价 |
| 09:21:15 |
38.95 |
472 |
472 |
集合竞价 |
| 09:21:24 |
38.95 |
501 |
501 |
集合竞价 |
| 09:21:33 |
38.95 |
514 |
514 |
集合竞价 |
| 09:21:42 |
38.95 |
525 |
525 |
集合竞价 |
| 09:21:51 |
38.95 |
532 |
532 |
集合竞价 |
| 09:22:00 |
38.95 |
616 |
616 |
集合竞价 |
| 09:22:09 |
38.95 |
683 |
683 |
集合竞价 |
| 09:22:18 |
38.95 |
742 |
742 |
集合竞价 |
| 09:22:27 |
38.95 |
792 |
792 |
集合竞价 |
| 09:22:36 |
38.95 |
809 |
809 |
集合竞价 |
| 09:22:45 |
38.95 |
811 |
811 |
集合竞价 |
| 09:22:54 |
38.95 |
817 |
817 |
集合竞价 |
| 09:23:03 |
38.95 |
840 |
840 |
集合竞价 |
| 09:23:12 |
38.95 |
855 |
855 |
集合竞价 |
| 09:23:21 |
38.95 |
860 |
860 |
集合竞价 |
| 09:23:30 |
38.95 |
907 |
907 |
集合竞价 |
| 09:23:39 |
38.95 |
914 |
914 |
集合竞价 |
| 09:23:48 |
38.95 |
966 |
966 |
集合竞价 |
| 09:23:57 |
38.94 |
1635 |
1635 |
集合竞价 |
| 09:24:06 |
38.94 |
1771 |
1771 |
集合竞价 |
| 09:24:15 |
38.94 |
1890 |
1890 |
集合竞价 |
| 09:24:24 |
38.94 |
2357 |
2357 |
集合竞价 |
| 09:24:33 |
38.94 |
2581 |
2581 |
集合竞价 |
| 09:24:42 |
38.94 |
3014 |
3014 |
集合竞价 |
| 09:24:51 |
38.94 |
3315 |
3315 |
集合竞价 |
| 09:25:00 |
38.94 |
4244 |
4244 |
集合竞价 |
| 09:25:03 |
38.95 |
4667 |
8911 |
买入 |
| 09:30:03 |
40.39 |
1151 |
10062 |
买入 |
| 09:30:06 |
40.3 |
118 |
10180 |
卖出 |
| 09:30:09 |
40.92 |
70 |
10250 |
买入 |
| 09:30:12 |
40.74 |
49 |
10299 |
卖出 |
| 09:30:15 |
40.74 |
48 |
10347 |
卖出 |
| 09:30:18 |
40.78 |
115 |
10462 |
买入 |
| 09:30:21 |
40.92 |
56 |
10518 |
买入 |
| 09:30:24 |
41 |
43 |
10561 |
买入 |
| 09:30:27 |
40.79 |
136 |
10697 |
卖出 |
| 09:30:30 |
40.98 |
122 |
10819 |
买入 |
| 09:30:33 |
41 |
39 |
10858 |
买入 |
| 09:30:36 |
41 |
432 |
11290 |
买入 |
| 09:30:39 |
40.79 |
61 |
11351 |
卖出 |
| 09:30:42 |
41 |
190 |
11541 |
买入 |
| 09:30:45 |
40.98 |
133 |
11674 |
卖出 |
| 09:30:48 |
41 |
149 |
11823 |
买入 |
| 09:30:51 |
40.76 |
148 |
11971 |
卖出 |
| 09:30:54 |
40.9 |
88 |
12059 |
买入 |
| 09:30:57 |
40.78 |
57 |
12116 |
卖出 |
| 09:31:00 |
40.8 |
87 |
12203 |
买入 |
| 09:31:03 |
40.8 |
81 |
12284 |
卖出 |
| 09:31:06 |
40.78 |
256 |
12540 |
卖出 |
| 09:31:09 |
40.74 |
61 |
12601 |
买入 |
| 09:31:12 |
40.86 |
56 |
12657 |
买入 |
| 09:31:15 |
40.78 |
51 |
12708 |
卖出 |
| 09:31:18 |
40.7 |
149 |
12857 |
卖出 |
| 09:31:21 |
40.73 |
52 |
12909 |
买入 |
| 09:31:24 |
40.76 |
55 |
12964 |
买入 |
| 09:31:27 |
40.75 |
178 |
13142 |
卖出 |
| 09:31:30 |
40.8 |
257 |
13399 |
买入 |
| 09:31:33 |
40.76 |
149 |
13548 |
卖出 |
| 09:31:36 |
40.81 |
144 |
13692 |
买入 |
| 09:31:39 |
40.95 |
73 |
13765 |
买入 |
| 09:31:42 |
40.73 |
136 |
13901 |
卖出 |
| 09:31:45 |
40.81 |
74 |
13975 |
买入 |
| 09:31:48 |
40.78 |
54 |
14029 |
卖出 |
| 09:31:51 |
40.8 |
29 |
14058 |
买入 |
| 09:31:54 |
40.8 |
95 |
14153 |
买入 |
| 09:31:57 |
40.8 |
148 |
14301 |
买入 |
| 09:32:00 |
40.78 |
48 |
14349 |
卖出 |
| 09:32:03 |
40.78 |
128 |
14477 |
卖出 |
| 09:32:06 |
40.76 |
133 |
14610 |
卖出 |
| 09:32:09 |
40.95 |
315 |
14925 |
买入 |
| 09:32:12 |
40.91 |
83 |
15008 |
卖出 |
| 09:32:15 |
40.91 |
118 |
15126 |
卖出 |
| 09:32:18 |
40.95 |
17 |
15143 |
买入 |
| 09:32:21 |
40.91 |
79 |
15222 |
卖出 |
| 09:32:24 |
40.92 |
28 |
15250 |
买入 |
| 09:32:27 |
40.94 |
39 |
15289 |
买入 |
| 09:32:30 |
40.95 |
51 |
15340 |
买入 |
| 09:32:33 |
40.95 |
28 |
15368 |
卖出 |
| 09:32:36 |
40.95 |
56 |
15424 |
卖出 |
| 09:32:39 |
40.96 |
105 |
15529 |
买入 |
| 09:32:42 |
40.96 |
3 |
15532 |
卖出 |
| 09:32:45 |
40.98 |
19 |
15551 |
卖出 |
| 09:32:48 |
40.96 |
248 |
15799 |
卖出 |
| 09:32:51 |
40.96 |
24 |
15823 |
买入 |
| 09:32:54 |
40.93 |
111 |
15934 |
卖出 |
| 09:32:57 |
41 |
101 |
16035 |
买入 |
| 09:33:00 |
40.95 |
126 |
16161 |
卖出 |
| 09:33:03 |
40.95 |
84 |
16245 |
买入 |
| 09:33:06 |
40.88 |
121 |
16366 |
卖出 |
| 09:33:09 |
40.95 |
48 |
16414 |
买入 |
| 09:33:12 |
41 |
51 |
16465 |
买入 |
| 09:33:15 |
40.93 |
113 |
16578 |
卖出 |
| 09:33:18 |
40.87 |
29 |
16607 |
卖出 |
| 09:33:21 |
40.78 |
51 |
16658 |
卖出 |
| 09:33:24 |
40.77 |
4 |
16662 |
卖出 |
| 09:33:27 |
40.76 |
12 |
16674 |
卖出 |
| 09:33:30 |
40.76 |
47 |
16721 |
卖出 |
| 09:33:33 |
40.71 |
22 |
16743 |
卖出 |
| 09:33:36 |
40.7 |
74 |
16817 |
卖出 |
| 09:33:39 |
40.7 |
18 |
16835 |
买入 |
| 09:33:42 |
40.69 |
14 |
16849 |
卖出 |
| 09:33:45 |
40.52 |
77 |
16926 |
卖出 |
| 09:33:48 |
40.66 |
22 |
16948 |
买入 |
| 09:33:51 |
40.6 |
29 |
16977 |
卖出 |
| 09:33:54 |
40.5 |
69 |
17046 |
卖出 |
| 09:33:57 |
40.4 |
30 |
17076 |
卖出 |
| 09:34:00 |
40.5 |
362 |
17438 |
买入 |
| 09:34:03 |
40.3 |
275 |
17713 |
卖出 |
| 09:34:06 |
40.39 |
8 |
17721 |
买入 |
| 09:34:09 |
40.38 |
87 |
17808 |
卖出 |
| 09:34:12 |
40.3 |
41 |
17849 |
卖出 |
| 09:34:15 |
40.31 |
104 |
17953 |
买入 |
| 09:34:18 |
40.32 |
62 |
18015 |
买入 |
| 09:34:21 |
40.31 |
85 |
18100 |
卖出 |
| 09:34:24 |
40.35 |
163 |
18263 |
买入 |
| 09:34:27 |
40.31 |
157 |
18420 |
卖出 |
| 09:34:30 |
40.32 |
86 |
18506 |
卖出 |
| 09:34:33 |
40.36 |
262 |
18768 |
买入 |
| 09:34:36 |
40.38 |
39 |
18807 |
买入 |
| 09:34:39 |
40.33 |
29 |
18836 |
卖出 |
| 09:34:42 |
40.33 |
49 |
18885 |
卖出 |
| 09:34:45 |
40.32 |
22 |
18907 |
卖出 |
| 09:34:48 |
40.4 |
77 |
18984 |
买入 |
| 09:34:51 |
40.4 |
14 |
18998 |
买入 |
| 09:34:54 |
40.4 |
76 |
19074 |
卖出 |
| 09:34:57 |
40.42 |
30 |
19104 |
卖出 |
| 09:35:00 |
40.35 |
99 |
19203 |
卖出 |
| 09:35:03 |
40.39 |
32 |
19235 |
买入 |
| 09:35:06 |
40.47 |
102 |
19337 |
买入 |
| 09:35:09 |
40.5 |
69 |
19406 |
买入 |
| 09:35:12 |
40.5 |
20 |
19426 |
买入 |
| 09:35:15 |
40.5 |
23 |
19449 |
买入 |
| 09:35:18 |
40.5 |
22 |
19471 |
卖出 |
| 09:35:21 |
40.49 |
26 |
19497 |
卖出 |
| 09:35:24 |
40.51 |
32 |
19529 |
买入 |
| 09:35:27 |
40.52 |
49 |
19578 |
买入 |
| 09:35:30 |
40.52 |
14 |
19592 |
卖出 |
| 09:35:33 |
40.52 |
4 |
19596 |
卖出 |
| 09:35:36 |
40.66 |
1236 |
20832 |
买入 |
| 09:35:39 |
40.59 |
12 |
20844 |
卖出 |
| 09:35:42 |
40.6 |
13 |
20857 |
买入 |
| 09:35:45 |
40.71 |
82 |
20939 |
买入 |
| 09:35:48 |
40.71 |
35 |
20974 |
卖出 |
| 09:35:54 |
40.78 |
1 |
20975 |
买入 |
| 09:35:57 |
40.83 |
8 |
20983 |
买入 |
| 09:36:00 |
40.83 |
15 |
20998 |
买入 |
| 09:36:03 |
40.81 |
344 |
21342 |
卖出 |
| 09:36:06 |
40.83 |
7 |
21349 |
卖出 |
| 09:36:09 |
40.89 |
7 |
21356 |
买入 |
| 09:36:12 |
40.89 |
14 |
21370 |
卖出 |
| 09:36:15 |
40.9 |
32 |
21402 |
买入 |
| 09:36:18 |
40.9 |
79 |
21481 |
买入 |
| 09:36:21 |
40.95 |
12 |
21493 |
买入 |
| 09:36:24 |
40.9 |
8 |
21501 |
卖出 |
| 09:36:27 |
40.94 |
48 |
21549 |
买入 |
| 09:36:30 |
40.96 |
82 |
21631 |
买入 |
| 09:36:33 |
41 |
56 |
21687 |
买入 |
| 09:36:36 |
41 |
2 |
21689 |
买入 |
| 09:36:39 |
41 |
6 |
21695 |
卖出 |
| 09:36:42 |
41.02 |
6 |
21701 |
买入 |
| 09:36:45 |
41.03 |
28 |
21729 |
买入 |
| 09:36:48 |
41.05 |
1 |
21730 |
卖出 |
| 09:36:51 |
41.1 |
32 |
21762 |
买入 |
| 09:36:54 |
41.11 |
10 |
21772 |
买入 |
| 09:36:57 |
41.15 |
12 |
21784 |
买入 |
| 09:37:00 |
41.2 |
26 |
21810 |
买入 |
| 09:37:03 |
41.1 |
26 |
21836 |
卖出 |
| 09:37:06 |
41.3 |
6 |
21842 |
买入 |
| 09:37:09 |
41.3 |
15 |
21857 |
买入 |
| 09:37:12 |
41.4 |
16 |
21873 |
买入 |
| 09:37:18 |
41.49 |
4 |
21877 |
买入 |
| 09:37:21 |
41.5 |
14 |
21891 |
买入 |
| 09:37:27 |
41.51 |
18 |
21909 |
卖出 |
| 09:37:30 |
41.72 |
30 |
21939 |
买入 |
| 09:37:33 |
41.6 |
9 |
21948 |
卖出 |
| 09:37:36 |
41.59 |
11 |
21959 |
卖出 |
| 09:37:39 |
41.72 |
81 |
22040 |
买入 |
| 09:37:42 |
41.61 |
98 |
22138 |
卖出 |
| 09:37:45 |
41.63 |
28 |
22166 |
买入 |
| 09:37:48 |
41.72 |
169 |
22335 |
买入 |
| 09:37:51 |
41.61 |
63 |
22398 |
卖出 |
| 09:37:54 |
41.55 |
214 |
22612 |
卖出 |
| 09:37:57 |
41.72 |
286 |
22898 |
买入 |
| 09:38:00 |
41.74 |
108 |
23006 |
卖出 |
| 09:38:03 |
41.74 |
51 |
23057 |
卖出 |
| 09:38:06 |
41.83 |
14 |
23071 |
买入 |
| 09:38:09 |
41.76 |
77 |
23148 |
卖出 |
| 09:38:12 |
41.74 |
99 |
23247 |
买入 |
| 09:38:15 |
41.87 |
101 |
23348 |
买入 |
| 09:38:18 |
41.86 |
9 |
23357 |
卖出 |
| 09:38:21 |
41.87 |
136 |
23493 |
买入 |
| 09:38:24 |
41.88 |
95 |
23588 |
买入 |
| 09:38:27 |
41.88 |
6 |
23594 |
卖出 |
| 09:38:30 |
41.94 |
30 |
23624 |
买入 |
| 09:38:33 |
41.88 |
71 |
23695 |
卖出 |
| 09:38:36 |
41.72 |
89 |
23784 |
卖出 |
| 09:38:39 |
41.81 |
57 |
23841 |
买入 |
| 09:38:42 |
41.5 |
49 |
23890 |
卖出 |
| 09:38:45 |
41.81 |
54 |
23944 |
买入 |
| 09:38:48 |
41.81 |
29 |
23973 |
买入 |
| 09:38:51 |
41.8 |
9 |
23982 |
卖出 |
| 09:38:54 |
41.74 |
36 |
24018 |
买入 |
| 09:38:57 |
41.74 |
129 |
24147 |
买入 |
| 09:39:00 |
41.8 |
81 |
24228 |
买入 |
| 09:39:03 |
41.72 |
30 |
24258 |
卖出 |
| 09:39:06 |
41.81 |
28 |
24286 |
买入 |
| 09:39:09 |
41.8 |
21 |
24307 |
卖出 |
| 09:39:12 |
41.78 |
28 |
24335 |
卖出 |
| 09:39:15 |
41.82 |
22 |
24357 |
买入 |
| 09:39:18 |
41.82 |
44 |
24401 |
卖出 |
| 09:39:21 |
41.85 |
10 |
24411 |
买入 |
| 09:39:24 |
41.95 |
152 |
24563 |
买入 |
| 09:39:27 |
41.94 |
31 |
24594 |
卖出 |
| 09:39:30 |
41.89 |
69 |
24663 |
卖出 |
| 09:39:33 |
41.96 |
5 |
24668 |
买入 |
| 09:39:36 |
41.96 |
5 |
24673 |
卖出 |
| 09:39:39 |
41.97 |
5 |
24678 |
买入 |
| 09:39:42 |
41.97 |
27 |
24705 |
买入 |
| 09:39:45 |
41.99 |
19 |
24724 |
买入 |
| 09:39:48 |
41.99 |
28 |
24752 |
买入 |
| 09:39:51 |
41.99 |
2 |
24754 |
买入 |
| 09:39:54 |
42.25 |
29 |
24783 |
买入 |
| 09:39:57 |
42.01 |
6 |
24789 |
卖出 |
| 09:40:00 |
42 |
9 |
24798 |
卖出 |
| 09:40:03 |
42.25 |
45 |
24843 |
买入 |
| 09:40:06 |
42.25 |
6 |
24849 |
卖出 |
| 09:40:09 |
42.25 |
83 |
24932 |
卖出 |
| 09:40:12 |
42.46 |
78 |
25010 |
买入 |
| 09:40:15 |
42.37 |
44 |
25054 |
卖出 |
| 09:40:18 |
42.46 |
128 |
25182 |
买入 |
| 09:40:21 |
42.46 |
15 |
25197 |
卖出 |
| 09:40:24 |
42.46 |
43 |
25240 |
买入 |
| 09:40:27 |
42.26 |
142 |
25382 |
卖出 |
| 09:40:30 |
42.39 |
68 |
25450 |
买入 |
| 09:40:33 |
42.25 |
56 |
25506 |
卖出 |
| 09:40:36 |
42.46 |
78 |
25584 |
买入 |
| 09:40:39 |
42.25 |
78 |
25662 |
卖出 |
| 09:40:42 |
42.27 |
56 |
25718 |
买入 |
| 09:40:45 |
42.27 |
35 |
25753 |
买入 |
| 09:40:48 |
42.24 |
42 |
25795 |
卖出 |
| 09:40:51 |
42.25 |
22 |
25817 |
卖出 |
| 09:40:54 |
42.32 |
51 |
25868 |
买入 |
| 09:40:57 |
42.26 |
15 |
25883 |
卖出 |
| 09:41:00 |
42.45 |
95 |
25978 |
买入 |
| 09:41:03 |
42.31 |
30 |
26008 |
卖出 |
| 09:41:06 |
42.32 |
140 |
26148 |
买入 |
| 09:41:09 |
42.32 |
29 |
26177 |
卖出 |
| 09:41:12 |
42.26 |
30 |
26207 |
卖出 |
| 09:41:15 |
42.26 |
29 |
26236 |
卖出 |
| 09:41:18 |
42.28 |
47 |
26283 |
买入 |
| 09:41:21 |
42.3 |
33 |
26316 |
买入 |
| 09:41:24 |
42.31 |
14 |
26330 |
买入 |
| 09:41:27 |
42.26 |
6 |
26336 |
卖出 |
| 09:41:30 |
42.31 |
67 |
26403 |
买入 |
| 09:41:33 |
42.3 |
38 |
26441 |
卖出 |
| 09:41:36 |
42.3 |
32 |
26473 |
卖出 |
| 09:41:39 |
42.32 |
29 |
26502 |
买入 |
| 09:41:42 |
42.3 |
31 |
26533 |
卖出 |
| 09:41:45 |
42.31 |
65 |
26598 |
买入 |