洛凯股份[603829]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.14 |
11 |
11 |
集合竞价 |
| 09:15:05 |
11.19 |
39 |
39 |
集合竞价 |
| 09:15:08 |
11.88 |
383 |
383 |
集合竞价 |
| 09:15:11 |
11.88 |
383 |
383 |
集合竞价 |
| 09:15:14 |
11.84 |
383 |
383 |
集合竞价 |
| 09:15:35 |
11.84 |
383 |
383 |
集合竞价 |
| 09:15:47 |
11.84 |
370 |
370 |
集合竞价 |
| 09:15:53 |
11.84 |
370 |
370 |
集合竞价 |
| 09:15:59 |
11.88 |
439 |
439 |
集合竞价 |
| 09:16:02 |
11.88 |
439 |
439 |
集合竞价 |
| 09:16:05 |
11.84 |
439 |
439 |
集合竞价 |
| 09:16:11 |
11.84 |
439 |
439 |
集合竞价 |
| 09:16:17 |
11.83 |
439 |
439 |
集合竞价 |
| 09:16:23 |
11.8 |
439 |
439 |
集合竞价 |
| 09:16:44 |
11.76 |
370 |
370 |
集合竞价 |
| 09:16:53 |
11.76 |
370 |
370 |
集合竞价 |
| 09:17:05 |
11.76 |
370 |
370 |
集合竞价 |
| 09:17:14 |
11.76 |
370 |
370 |
集合竞价 |
| 09:17:35 |
11.76 |
370 |
370 |
集合竞价 |
| 09:17:44 |
11.76 |
371 |
371 |
集合竞价 |
| 09:17:47 |
11.76 |
381 |
381 |
集合竞价 |
| 09:17:50 |
11.76 |
381 |
381 |
集合竞价 |
| 09:17:53 |
11.76 |
381 |
381 |
集合竞价 |
| 09:18:05 |
11.49 |
308 |
308 |
集合竞价 |
| 09:18:26 |
11.78 |
508 |
508 |
集合竞价 |
| 09:18:35 |
11.76 |
434 |
434 |
集合竞价 |
| 09:18:41 |
11.76 |
434 |
434 |
集合竞价 |
| 09:18:50 |
11.76 |
434 |
434 |
集合竞价 |
| 09:18:56 |
11.53 |
360 |
360 |
集合竞价 |
| 09:19:11 |
11.76 |
405 |
405 |
集合竞价 |
| 09:19:14 |
11.76 |
405 |
405 |
集合竞价 |
| 09:19:20 |
11.76 |
405 |
405 |
集合竞价 |
| 09:19:29 |
11.49 |
331 |
331 |
集合竞价 |
| 09:19:53 |
11.46 |
257 |
257 |
集合竞价 |
| 09:20:32 |
11.76 |
457 |
457 |
集合竞价 |
| 09:20:38 |
11.76 |
457 |
457 |
集合竞价 |
| 09:20:41 |
11.76 |
457 |
457 |
集合竞价 |
| 09:20:50 |
11.76 |
457 |
457 |
集合竞价 |
| 09:21:14 |
11.76 |
457 |
457 |
集合竞价 |
| 09:21:20 |
11.69 |
457 |
457 |
集合竞价 |
| 09:21:38 |
11.69 |
457 |
457 |
集合竞价 |
| 09:21:56 |
11.69 |
457 |
457 |
集合竞价 |
| 09:22:11 |
11.69 |
457 |
457 |
集合竞价 |
| 09:22:17 |
11.69 |
457 |
457 |
集合竞价 |
| 09:22:26 |
11.69 |
457 |
457 |
集合竞价 |
| 09:22:35 |
11.69 |
457 |
457 |
集合竞价 |
| 09:22:41 |
11.69 |
457 |
457 |
集合竞价 |
| 09:22:44 |
11.69 |
472 |
472 |
集合竞价 |
| 09:22:47 |
11.69 |
472 |
472 |
集合竞价 |
| 09:22:50 |
11.69 |
492 |
492 |
集合竞价 |
| 09:22:53 |
11.69 |
492 |
492 |
集合竞价 |
| 09:23:02 |
11.69 |
492 |
492 |
集合竞价 |
| 09:23:05 |
11.6 |
502 |
502 |
集合竞价 |
| 09:23:11 |
11.61 |
502 |
502 |
集合竞价 |
| 09:23:14 |
11.61 |
505 |
505 |
集合竞价 |
| 09:23:17 |
11.6 |
514 |
514 |
集合竞价 |
| 09:23:20 |
11.6 |
537 |
537 |
集合竞价 |
| 09:23:23 |
11.6 |
542 |
542 |
集合竞价 |
| 09:23:26 |
11.6 |
542 |
542 |
集合竞价 |
| 09:23:32 |
11.6 |
553 |
553 |
集合竞价 |
| 09:23:35 |
11.6 |
563 |
563 |
集合竞价 |
| 09:23:38 |
11.6 |
568 |
568 |
集合竞价 |
| 09:23:47 |
11.6 |
591 |
591 |
集合竞价 |
| 09:23:56 |
11.6 |
596 |
596 |
集合竞价 |
| 09:23:59 |
11.6 |
616 |
616 |
集合竞价 |
| 09:24:02 |
11.6 |
668 |
668 |
集合竞价 |
| 09:24:05 |
11.6 |
681 |
681 |
集合竞价 |
| 09:24:08 |
11.6 |
681 |
681 |
集合竞价 |
| 09:24:11 |
11.59 |
681 |
681 |
集合竞价 |
| 09:24:14 |
11.53 |
682 |
682 |
集合竞价 |
| 09:24:20 |
11.46 |
695 |
695 |
集合竞价 |
| 09:24:23 |
11.5 |
954 |
954 |
集合竞价 |
| 09:24:26 |
11.5 |
954 |
954 |
集合竞价 |
| 09:24:29 |
11.5 |
954 |
954 |
集合竞价 |
| 09:24:32 |
11.5 |
998 |
998 |
集合竞价 |
| 09:24:35 |
11.49 |
1002 |
1002 |
集合竞价 |
| 09:24:38 |
11.48 |
1002 |
1002 |
集合竞价 |
| 09:24:41 |
11.48 |
1002 |
1002 |
集合竞价 |
| 09:24:44 |
11.44 |
1067 |
1067 |
集合竞价 |
| 09:24:47 |
11.44 |
1097 |
1097 |
集合竞价 |
| 09:24:50 |
11.44 |
1147 |
1147 |
集合竞价 |
| 09:24:53 |
11.41 |
1147 |
1147 |
集合竞价 |
| 09:24:56 |
11.41 |
1210 |
1210 |
集合竞价 |
| 09:24:59 |
11.43 |
1550 |
1550 |
集合竞价 |
| 09:25:02 |
11.43 |
1550 |
3100 |
卖出 |
| 09:30:02 |
11.43 |
659 |
3759 |
卖出 |
| 09:30:05 |
11.44 |
548 |
4307 |
买入 |
| 09:30:08 |
11.5 |
614 |
4921 |
买入 |
| 09:30:11 |
11.55 |
434 |
5355 |
买入 |
| 09:30:14 |
11.57 |
371 |
5726 |
买入 |
| 09:30:17 |
11.6 |
359 |
6085 |
买入 |
| 09:30:20 |
11.6 |
124 |
6209 |
买入 |
| 09:30:23 |
11.61 |
148 |
6357 |
买入 |
| 09:30:26 |
11.63 |
331 |
6688 |
买入 |
| 09:30:29 |
11.61 |
313 |
7001 |
卖出 |
| 09:30:32 |
11.6 |
529 |
7530 |
卖出 |
| 09:30:35 |
11.58 |
133 |
7663 |
卖出 |
| 09:30:38 |
11.57 |
71 |
7734 |
卖出 |
| 09:30:41 |
11.61 |
254 |
7988 |
买入 |
| 09:30:44 |
11.58 |
109 |
8097 |
卖出 |
| 09:30:47 |
11.6 |
109 |
8206 |
买入 |
| 09:30:50 |
11.58 |
69 |
8275 |
卖出 |
| 09:30:53 |
11.59 |
384 |
8659 |
卖出 |
| 09:30:56 |
11.6 |
79 |
8738 |
买入 |
| 09:30:59 |
11.6 |
258 |
8996 |
卖出 |
| 09:31:02 |
11.61 |
358 |
9354 |
买入 |
| 09:31:05 |
11.64 |
208 |
9562 |
买入 |
| 09:31:08 |
11.65 |
110 |
9672 |
买入 |
| 09:31:11 |
11.64 |
161 |
9833 |
卖出 |
| 09:31:14 |
11.64 |
240 |
10073 |
卖出 |
| 09:31:17 |
11.65 |
91 |
10164 |
买入 |
| 09:31:20 |
11.65 |
340 |
10504 |
卖出 |
| 09:31:23 |
11.65 |
94 |
10598 |
卖出 |
| 09:31:26 |
11.66 |
69 |
10667 |
买入 |
| 09:31:29 |
11.66 |
164 |
10831 |
卖出 |
| 09:31:32 |
11.67 |
366 |
11197 |
买入 |
| 09:31:35 |
11.66 |
143 |
11340 |
卖出 |
| 09:31:38 |
11.68 |
78 |
11418 |
买入 |
| 09:31:41 |
11.66 |
248 |
11666 |
卖出 |
| 09:31:44 |
11.67 |
359 |
12025 |
买入 |
| 09:31:47 |
11.67 |
47 |
12072 |
卖出 |
| 09:31:50 |
11.68 |
150 |
12222 |
买入 |
| 09:31:53 |
11.66 |
96 |
12318 |
卖出 |
| 09:31:56 |
11.69 |
208 |
12526 |
买入 |
| 09:31:59 |
11.68 |
67 |
12593 |
卖出 |
| 09:32:02 |
11.68 |
90 |
12683 |
买入 |
| 09:32:05 |
11.69 |
120 |
12803 |
买入 |
| 09:32:08 |
11.67 |
93 |
12896 |
卖出 |
| 09:32:11 |
11.67 |
36 |
12932 |
买入 |
| 09:32:14 |
11.66 |
108 |
13040 |
卖出 |
| 09:32:17 |
11.67 |
164 |
13204 |
买入 |
| 09:32:20 |
11.65 |
226 |
13430 |
卖出 |
| 09:32:23 |
11.65 |
124 |
13554 |
买入 |
| 09:32:26 |
11.64 |
29 |
13583 |
卖出 |
| 09:32:29 |
11.64 |
224 |
13807 |
卖出 |
| 09:32:32 |
11.63 |
48 |
13855 |
卖出 |
| 09:32:35 |
11.63 |
51 |
13906 |
卖出 |
| 09:32:38 |
11.61 |
104 |
14010 |
卖出 |
| 09:32:41 |
11.62 |
103 |
14113 |
买入 |
| 09:32:44 |
11.62 |
82 |
14195 |
卖出 |
| 09:32:47 |
11.63 |
128 |
14323 |
买入 |
| 09:32:50 |
11.61 |
54 |
14377 |
卖出 |
| 09:32:53 |
11.61 |
141 |
14518 |
卖出 |
| 09:32:56 |
11.6 |
203 |
14721 |
卖出 |
| 09:32:59 |
11.61 |
79 |
14800 |
买入 |
| 09:33:02 |
11.59 |
165 |
14965 |
卖出 |
| 09:33:05 |
11.6 |
11 |
14976 |
买入 |
| 09:33:08 |
11.62 |
555 |
15531 |
买入 |
| 09:33:11 |
11.63 |
164 |
15695 |
买入 |
| 09:33:14 |
11.66 |
208 |
15903 |
买入 |
| 09:33:17 |
11.65 |
8 |
15911 |
卖出 |
| 09:33:20 |
11.67 |
181 |
16092 |
买入 |
| 09:33:23 |
11.72 |
418 |
16510 |
买入 |
| 09:33:26 |
11.71 |
232 |
16742 |
卖出 |
| 09:33:29 |
11.73 |
170 |
16912 |
买入 |
| 09:33:32 |
11.73 |
89 |
17001 |
买入 |
| 09:33:35 |
11.73 |
157 |
17158 |
买入 |
| 09:33:38 |
11.77 |
651 |
17809 |
买入 |
| 09:33:41 |
11.75 |
119 |
17928 |
卖出 |
| 09:33:44 |
11.78 |
49 |
17977 |
买入 |
| 09:33:47 |
11.78 |
2 |
17979 |
买入 |
| 09:33:50 |
11.79 |
180 |
18159 |
买入 |
| 09:33:53 |
11.79 |
103 |
18262 |
买入 |
| 09:33:56 |
11.8 |
65 |
18327 |
买入 |
| 09:33:59 |
11.8 |
188 |
18515 |
买入 |
| 09:34:02 |
11.81 |
204 |
18719 |
买入 |
| 09:34:05 |
11.82 |
24 |
18743 |
买入 |
| 09:34:08 |
11.82 |
233 |
18976 |
卖出 |
| 09:34:11 |
11.82 |
191 |
19167 |
买入 |
| 09:34:14 |
11.81 |
37 |
19204 |
卖出 |
| 09:34:17 |
11.8 |
80 |
19284 |
卖出 |
| 09:34:20 |
11.77 |
175 |
19459 |
卖出 |
| 09:34:23 |
11.79 |
60 |
19519 |
买入 |
| 09:34:26 |
11.78 |
71 |
19590 |
卖出 |
| 09:34:29 |
11.78 |
69 |
19659 |
卖出 |
| 09:34:32 |
11.78 |
42 |
19701 |
卖出 |
| 09:34:35 |
11.77 |
25 |
19726 |
卖出 |
| 09:34:38 |
11.77 |
27 |
19753 |
卖出 |
| 09:34:41 |
11.77 |
38 |
19791 |
卖出 |
| 09:34:44 |
11.76 |
53 |
19844 |
卖出 |
| 09:34:47 |
11.76 |
34 |
19878 |
卖出 |
| 09:34:53 |
11.75 |
51 |
19929 |
卖出 |
| 09:34:56 |
11.75 |
87 |
20016 |
卖出 |
| 09:34:59 |
11.76 |
128 |
20144 |
买入 |
| 09:35:02 |
11.73 |
244 |
20388 |
卖出 |
| 09:35:05 |
11.73 |
53 |
20441 |
卖出 |
| 09:35:08 |
11.73 |
39 |
20480 |
卖出 |
| 09:35:11 |
11.73 |
21 |
20501 |
卖出 |
| 09:35:14 |
11.72 |
109 |
20610 |
卖出 |
| 09:35:17 |
11.73 |
15 |
20625 |
买入 |
| 09:35:20 |
11.73 |
159 |
20784 |
买入 |
| 09:35:23 |
11.73 |
79 |
20863 |
买入 |
| 09:35:26 |
11.72 |
84 |
20947 |
卖出 |
| 09:35:29 |
11.72 |
23 |
20970 |
卖出 |
| 09:35:32 |
11.71 |
104 |
21074 |
卖出 |
| 09:35:35 |
11.72 |
21 |
21095 |
买入 |
| 09:35:38 |
11.73 |
186 |
21281 |
买入 |
| 09:35:41 |
11.74 |
69 |
21350 |
买入 |
| 09:35:44 |
11.72 |
137 |
21487 |
卖出 |
| 09:35:47 |
11.73 |
164 |
21651 |
买入 |
| 09:35:50 |
11.71 |
40 |
21691 |
卖出 |
| 09:35:53 |
11.71 |
102 |
21793 |
卖出 |
| 09:35:56 |
11.71 |
137 |
21930 |
卖出 |
| 09:35:59 |
11.73 |
31 |
21961 |
买入 |
| 09:36:02 |
11.72 |
30 |
21991 |
卖出 |
| 09:36:05 |
11.72 |
47 |
22038 |
买入 |
| 09:36:08 |
11.71 |
142 |
22180 |
卖出 |
| 09:36:11 |
11.75 |
124 |
22304 |
买入 |
| 09:36:14 |
11.77 |
133 |
22437 |
买入 |
| 09:36:17 |
11.78 |
137 |
22574 |
买入 |
| 09:36:20 |
11.78 |
19 |
22593 |
买入 |
| 09:36:23 |
11.77 |
85 |
22678 |
买入 |
| 09:36:26 |
11.77 |
28 |
22706 |
买入 |
| 09:36:29 |
11.77 |
11 |
22717 |
买入 |
| 09:36:32 |
11.76 |
73 |
22790 |
卖出 |
| 09:36:35 |
11.77 |
78 |
22868 |
卖出 |
| 09:36:38 |
11.77 |
92 |
22960 |
卖出 |
| 09:36:41 |
11.78 |
97 |
23057 |
买入 |
| 09:36:44 |
11.78 |
40 |
23097 |
卖出 |
| 09:36:47 |
11.76 |
26 |
23123 |
卖出 |
| 09:36:50 |
11.77 |
29 |
23152 |
买入 |
| 09:36:53 |
11.76 |
197 |
23349 |
卖出 |
| 09:36:56 |
11.77 |
199 |
23548 |
买入 |
| 09:36:59 |
11.76 |
204 |
23752 |
卖出 |
| 09:37:02 |
11.77 |
24 |
23776 |
买入 |
| 09:37:05 |
11.75 |
44 |
23820 |
卖出 |
| 09:37:08 |
11.78 |
46 |
23866 |
买入 |
| 09:37:11 |
11.77 |
716 |
24582 |
卖出 |
| 09:37:14 |
11.8 |
334 |
24916 |
买入 |
| 09:37:17 |
11.79 |
207 |
25123 |
卖出 |
| 09:37:20 |
11.8 |
42 |
25165 |
买入 |
| 09:37:23 |
11.82 |
122 |
25287 |
买入 |
| 09:37:26 |
11.81 |
327 |
25614 |
卖出 |
| 09:37:29 |
11.84 |
192 |
25806 |
买入 |
| 09:37:32 |
11.83 |
105 |
25911 |
卖出 |
| 09:37:35 |
11.87 |
439 |
26350 |
买入 |
| 09:37:38 |
11.88 |
181 |
26531 |
买入 |
| 09:37:41 |
11.89 |
65 |
26596 |
买入 |
| 09:37:44 |
11.88 |
78 |
26674 |
卖出 |
| 09:37:47 |
11.89 |
106 |
26780 |
买入 |
| 09:37:50 |
11.89 |
17 |
26797 |
买入 |
| 09:37:53 |
11.89 |
59 |
26856 |
卖出 |
| 09:37:56 |
11.89 |
125 |
26981 |
买入 |
| 09:37:59 |
11.88 |
138 |
27119 |
卖出 |
| 09:38:02 |
11.87 |
82 |
27201 |
卖出 |
| 09:38:05 |
11.86 |
281 |
27482 |
卖出 |
| 09:38:08 |
11.84 |
39 |
27521 |
卖出 |
| 09:38:11 |
11.86 |
92 |
27613 |
买入 |
| 09:38:14 |
11.83 |
45 |
27658 |
卖出 |
| 09:38:17 |
11.83 |
33 |
27691 |
卖出 |
| 09:38:20 |
11.83 |
13 |
27704 |
卖出 |
| 09:38:23 |
11.83 |
32 |
27736 |
卖出 |
| 09:38:26 |
11.83 |
27 |
27763 |
卖出 |
| 09:38:29 |
11.82 |
77 |
27840 |
卖出 |
| 09:38:32 |
11.83 |
20 |
27860 |
买入 |
| 09:38:35 |
11.81 |
43 |
27903 |
卖出 |
| 09:38:38 |
11.81 |
46 |
27949 |
卖出 |
| 09:38:41 |
11.81 |
25 |
27974 |
卖出 |
| 09:38:44 |
11.81 |
7 |
27981 |
买入 |
| 09:38:47 |
11.81 |
22 |
28003 |
买入 |
| 09:38:53 |
11.8 |
31 |
28034 |
买入 |
| 09:38:56 |
11.8 |
26 |
28060 |
买入 |
| 09:38:59 |
11.8 |
39 |
28099 |
买入 |
| 09:39:02 |
11.79 |
26 |
28125 |
卖出 |
| 09:39:05 |
11.79 |
39 |
28164 |
买入 |
| 09:39:08 |
11.8 |
28 |
28192 |
买入 |
| 09:39:11 |
11.78 |
46 |
28238 |
卖出 |
| 09:39:14 |
11.8 |
5 |
28243 |
买入 |
| 09:39:17 |
11.79 |
9 |
28252 |
卖出 |
| 09:39:20 |
11.78 |
108 |
28360 |
卖出 |
| 09:39:23 |
11.8 |
6 |
28366 |
买入 |
| 09:39:26 |
11.79 |
138 |
28504 |
卖出 |
| 09:39:29 |
11.8 |
125 |
28629 |
买入 |
| 09:39:32 |
11.78 |
17 |
28646 |
卖出 |
| 09:39:35 |
11.8 |
85 |
28731 |
买入 |
| 09:39:38 |
11.78 |
39 |
28770 |
卖出 |
| 09:39:44 |
11.8 |
47 |
28817 |
买入 |
| 09:39:47 |
11.78 |
98 |
28915 |
卖出 |
| 09:39:50 |
11.8 |
69 |
28984 |
买入 |
| 09:39:53 |
11.8 |
47 |
29031 |
买入 |
| 09:39:56 |
11.8 |
14 |
29045 |
卖出 |
| 09:39:59 |
11.8 |
29 |
29074 |
卖出 |
| 09:40:02 |
11.8 |
18 |
29092 |
买入 |
| 09:40:05 |
11.8 |
30 |
29122 |
买入 |
| 09:40:08 |
11.79 |
48 |
29170 |
卖出 |
| 09:40:11 |
11.78 |
15 |
29185 |
卖出 |
| 09:40:14 |
11.79 |
41 |
29226 |
买入 |
| 09:40:17 |
11.8 |
149 |
29375 |
买入 |
| 09:40:20 |
11.8 |
30 |
29405 |
买入 |
| 09:40:23 |
11.81 |
48 |
29453 |
买入 |
| 09:40:26 |
11.8 |
12 |
29465 |
卖出 |
| 09:40:29 |
11.8 |
3 |
29468 |
卖出 |
| 09:40:32 |
11.8 |
28 |
29496 |
卖出 |
| 09:40:38 |
11.8 |
58 |
29554 |
买入 |
| 09:40:41 |
11.8 |
36 |
29590 |
买入 |
| 09:40:44 |
11.79 |
5 |
29595 |
卖出 |
| 09:40:47 |
11.8 |
40 |
29635 |
买入 |
| 09:40:50 |
11.8 |
108 |
29743 |
卖出 |
| 09:40:53 |
11.8 |
4 |
29747 |
买入 |
| 09:40:59 |
11.8 |
30 |
29777 |
买入 |