乐鑫科技[688018]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:05 |
115.96 |
2 |
2 |
集合竞价 |
| 09:19:23 |
112.89 |
0 |
0 |
集合竞价 |
| 09:23:35 |
115 |
2 |
2 |
集合竞价 |
| 09:23:53 |
115 |
4 |
4 |
集合竞价 |
| 09:24:02 |
115 |
6 |
6 |
集合竞价 |
| 09:24:05 |
115 |
7 |
7 |
集合竞价 |
| 09:24:11 |
115 |
9 |
9 |
集合竞价 |
| 09:24:20 |
115 |
20 |
20 |
集合竞价 |
| 09:24:32 |
115 |
20 |
20 |
集合竞价 |
| 09:24:35 |
115 |
20 |
20 |
集合竞价 |
| 09:24:38 |
114.69 |
20 |
20 |
集合竞价 |
| 09:24:56 |
113.88 |
20 |
20 |
集合竞价 |
| 09:24:59 |
113.57 |
20 |
20 |
集合竞价 |
| 09:25:02 |
113.2 |
20 |
40 |
买入 |
| 09:30:05 |
113.2 |
25 |
65 |
买入 |
| 09:30:08 |
113.35 |
14 |
79 |
买入 |
| 09:30:11 |
113.35 |
5 |
84 |
卖出 |
| 09:30:14 |
113.57 |
8 |
92 |
买入 |
| 09:30:17 |
113.89 |
16 |
108 |
买入 |
| 09:30:20 |
113.9 |
25 |
133 |
买入 |
| 09:30:23 |
114.53 |
77 |
210 |
买入 |
| 09:30:26 |
114.53 |
57 |
267 |
买入 |
| 09:30:29 |
114.73 |
21 |
288 |
买入 |
| 09:30:32 |
114.72 |
31 |
319 |
卖出 |
| 09:30:35 |
115 |
6 |
325 |
买入 |
| 09:30:38 |
115.69 |
2 |
327 |
买入 |
| 09:30:41 |
115.59 |
2 |
329 |
卖出 |
| 09:30:44 |
115.2 |
2 |
331 |
卖出 |
| 09:30:47 |
115.59 |
2 |
333 |
买入 |
| 09:30:50 |
115.6 |
2 |
335 |
买入 |
| 09:30:56 |
115.3 |
3 |
338 |
卖出 |
| 09:30:59 |
115.3 |
4 |
342 |
卖出 |
| 09:31:02 |
115.31 |
66 |
408 |
买入 |
| 09:31:05 |
115.4 |
10 |
418 |
买入 |
| 09:31:08 |
115.6 |
19 |
437 |
买入 |
| 09:31:11 |
115.39 |
33 |
470 |
卖出 |
| 09:31:14 |
115.39 |
12 |
482 |
买入 |
| 09:31:17 |
115.85 |
53 |
535 |
买入 |
| 09:31:23 |
115.85 |
2 |
537 |
买入 |
| 09:31:26 |
116 |
62 |
599 |
买入 |
| 09:31:29 |
116 |
64 |
663 |
买入 |
| 09:31:32 |
116.02 |
15 |
678 |
买入 |
| 09:31:38 |
115.85 |
24 |
702 |
卖出 |
| 09:31:41 |
116.07 |
3 |
705 |
买入 |
| 09:31:44 |
116.08 |
17 |
722 |
卖出 |
| 09:31:47 |
116.29 |
13 |
735 |
买入 |
| 09:31:50 |
116.37 |
19 |
754 |
买入 |
| 09:31:53 |
116.48 |
4 |
758 |
买入 |
| 09:31:56 |
116.5 |
30 |
788 |
买入 |
| 09:31:59 |
116.39 |
8 |
796 |
卖出 |
| 09:32:05 |
116.39 |
7 |
803 |
卖出 |
| 09:32:08 |
116.4 |
2 |
805 |
买入 |
| 09:32:14 |
116.21 |
2 |
807 |
买入 |
| 09:32:20 |
115.97 |
11 |
818 |
卖出 |
| 09:32:23 |
115.99 |
2 |
820 |
买入 |
| 09:32:26 |
115.98 |
5 |
825 |
卖出 |
| 09:32:29 |
116.1 |
24 |
849 |
买入 |
| 09:32:32 |
116.1 |
1 |
850 |
买入 |
| 09:32:41 |
116.1 |
13 |
863 |
卖出 |
| 09:32:44 |
115.86 |
26 |
889 |
卖出 |
| 09:32:47 |
115.81 |
11 |
900 |
卖出 |
| 09:32:50 |
115.68 |
23 |
923 |
卖出 |
| 09:32:56 |
115.68 |
11 |
934 |
卖出 |
| 09:32:59 |
115.8 |
25 |
959 |
买入 |
| 09:33:02 |
115.85 |
8 |
967 |
买入 |
| 09:33:05 |
115.82 |
2 |
969 |
卖出 |
| 09:33:08 |
115.97 |
19 |
988 |
买入 |
| 09:33:14 |
116.04 |
6 |
994 |
买入 |
| 09:33:17 |
115.97 |
12 |
1006 |
卖出 |
| 09:33:26 |
116 |
52 |
1058 |
买入 |
| 09:33:29 |
116.05 |
27 |
1085 |
买入 |
| 09:33:32 |
115.99 |
4 |
1089 |
卖出 |
| 09:33:47 |
115.69 |
2 |
1091 |
卖出 |
| 09:33:50 |
115.68 |
14 |
1105 |
卖出 |
| 09:33:53 |
115.88 |
2 |
1107 |
买入 |
| 09:34:02 |
115.44 |
2 |
1109 |
卖出 |
| 09:34:17 |
115.82 |
2 |
1111 |
买入 |
| 09:34:20 |
115.59 |
2 |
1113 |
卖出 |
| 09:34:23 |
115.59 |
14 |
1127 |
卖出 |
| 09:34:32 |
115.35 |
2 |
1129 |
卖出 |
| 09:34:35 |
115.1 |
13 |
1142 |
卖出 |
| 09:34:38 |
115.31 |
4 |
1146 |
买入 |
| 09:34:41 |
115.1 |
3 |
1149 |
卖出 |
| 09:34:44 |
115.1 |
8 |
1157 |
卖出 |
| 09:34:47 |
115.1 |
14 |
1171 |
卖出 |
| 09:34:59 |
115.1 |
5 |
1176 |
买入 |
| 09:35:02 |
115.27 |
4 |
1180 |
买入 |
| 09:35:05 |
115.35 |
3 |
1183 |
买入 |
| 09:35:08 |
115.67 |
5 |
1188 |
买入 |
| 09:35:11 |
115.86 |
20 |
1208 |
买入 |
| 09:35:14 |
115.8 |
18 |
1226 |
卖出 |
| 09:35:20 |
115.87 |
12 |
1238 |
买入 |
| 09:35:23 |
115.98 |
2 |
1240 |
买入 |
| 09:35:26 |
115.87 |
14 |
1254 |
卖出 |
| 09:35:32 |
115.87 |
5 |
1259 |
卖出 |
| 09:35:35 |
115.53 |
13 |
1272 |
卖出 |
| 09:35:44 |
115.94 |
2 |
1274 |
买入 |
| 09:35:56 |
115.56 |
2 |
1276 |
卖出 |
| 09:36:11 |
115.93 |
20 |
1296 |
买入 |
| 09:36:14 |
115.87 |
2 |
1298 |
卖出 |
| 09:36:17 |
115.93 |
2 |
1300 |
买入 |
| 09:36:20 |
115.93 |
2 |
1302 |
买入 |
| 09:36:35 |
115.87 |
3 |
1305 |
买入 |
| 09:36:44 |
115.97 |
15 |
1320 |
买入 |
| 09:36:47 |
116 |
28 |
1348 |
买入 |
| 09:36:50 |
116 |
22 |
1370 |
买入 |
| 09:36:53 |
116.16 |
43 |
1413 |
买入 |
| 09:36:56 |
116.19 |
21 |
1434 |
买入 |
| 09:36:59 |
116.3 |
15 |
1449 |
买入 |
| 09:37:02 |
116.46 |
298 |
1747 |
买入 |
| 09:37:05 |
116.58 |
11 |
1758 |
买入 |
| 09:37:08 |
116.56 |
46 |
1804 |
卖出 |
| 09:37:11 |
116.74 |
11 |
1815 |
买入 |
| 09:37:14 |
116.55 |
6 |
1821 |
卖出 |
| 09:37:17 |
116.35 |
89 |
1910 |
卖出 |
| 09:37:20 |
116.36 |
9 |
1919 |
卖出 |
| 09:37:23 |
116.36 |
27 |
1946 |
买入 |
| 09:37:32 |
116.27 |
17 |
1963 |
卖出 |
| 09:37:41 |
116.27 |
5 |
1968 |
卖出 |
| 09:37:47 |
116.5 |
142 |
2110 |
买入 |
| 09:37:50 |
116.41 |
53 |
2163 |
卖出 |
| 09:37:53 |
116.75 |
92 |
2255 |
买入 |
| 09:37:56 |
116.77 |
16 |
2271 |
买入 |
| 09:38:02 |
116.9 |
3 |
2274 |
买入 |
| 09:38:05 |
116.8 |
2 |
2276 |
卖出 |
| 09:38:08 |
116.63 |
7 |
2283 |
卖出 |
| 09:38:11 |
116.48 |
5 |
2288 |
卖出 |
| 09:38:14 |
116.43 |
10 |
2298 |
卖出 |
| 09:38:17 |
116.34 |
32 |
2330 |
卖出 |
| 09:38:20 |
116.34 |
3 |
2333 |
卖出 |
| 09:38:32 |
116.33 |
9 |
2342 |
买入 |
| 09:38:35 |
116.22 |
8 |
2350 |
卖出 |
| 09:38:38 |
116.33 |
5 |
2355 |
买入 |
| 09:38:53 |
116.35 |
2 |
2357 |
买入 |
| 09:38:56 |
116.43 |
3 |
2360 |
买入 |
| 09:39:14 |
116.43 |
3 |
2363 |
买入 |
| 09:39:17 |
116.56 |
10 |
2373 |
买入 |
| 09:39:20 |
116.57 |
9 |
2382 |
买入 |
| 09:39:23 |
116.57 |
0 |
2382 |
买入 |
| 09:39:26 |
116.78 |
3 |
2385 |
买入 |
| 09:39:29 |
116.8 |
25 |
2410 |
买入 |
| 09:39:41 |
116.8 |
24 |
2434 |
买入 |
| 09:39:47 |
116.9 |
28 |
2462 |
买入 |
| 09:39:50 |
116.9 |
22 |
2484 |
买入 |
| 09:39:53 |
116.96 |
4 |
2488 |
买入 |
| 09:39:56 |
116.96 |
2 |
2490 |
买入 |
| 09:39:59 |
116.96 |
10 |
2500 |
买入 |
| 09:40:05 |
116.97 |
2 |
2502 |
卖出 |
| 09:40:08 |
117.01 |
12 |
2514 |
买入 |
| 09:40:11 |
116.97 |
8 |
2522 |
卖出 |
| 09:40:14 |
117.2 |
1 |
2523 |
买入 |
| 09:40:17 |
117.2 |
6 |
2529 |
卖出 |
| 09:40:20 |
117.38 |
10 |
2539 |
买入 |
| 09:40:23 |
117.5 |
33 |
2572 |
卖出 |
| 09:40:29 |
117.62 |
3 |
2575 |
买入 |
| 09:40:38 |
117.62 |
1 |
2576 |
买入 |
| 09:40:41 |
117.63 |
10 |
2586 |
买入 |
| 09:40:44 |
117.78 |
19 |
2605 |
买入 |
| 09:40:47 |
117.54 |
4 |
2609 |
卖出 |
| 09:40:50 |
117.62 |
3 |
2612 |
卖出 |
| 09:40:53 |
117.78 |
5 |
2617 |
买入 |
| 09:40:56 |
117.78 |
22 |
2639 |
买入 |
| 09:40:59 |
117.52 |
2 |
2641 |
卖出 |
| 09:41:02 |
117.77 |
3 |
2644 |
买入 |
| 09:41:05 |
117.31 |
5 |
2649 |
卖出 |
| 09:41:08 |
117.31 |
5 |
2654 |
买入 |
| 09:41:17 |
117.17 |
6 |
2660 |
买入 |
| 09:41:23 |
117.3 |
15 |
2675 |
买入 |
| 09:41:26 |
117.54 |
5 |
2680 |
买入 |
| 09:41:29 |
117.3 |
19 |
2699 |
卖出 |
| 09:41:32 |
117.63 |
84 |
2783 |
买入 |
| 09:41:35 |
117.8 |
56 |
2839 |
买入 |
| 09:41:38 |
117.77 |
22 |
2861 |
买入 |
| 09:41:41 |
117.8 |
2 |
2863 |
买入 |
| 09:41:44 |
117.3 |
5 |
2868 |
卖出 |
| 09:41:50 |
117.18 |
28 |
2896 |
卖出 |
| 09:41:53 |
117.33 |
12 |
2908 |
买入 |
| 09:41:56 |
117.35 |
20 |
2928 |
买入 |
| 09:41:59 |
117.35 |
4 |
2932 |
买入 |
| 09:42:08 |
117.35 |
10 |
2942 |
买入 |
| 09:42:11 |
117.53 |
2 |
2944 |
买入 |
| 09:42:14 |
117.49 |
2 |
2946 |
卖出 |
| 09:42:23 |
117.69 |
2 |
2948 |
买入 |
| 09:42:29 |
117.47 |
4 |
2952 |
卖出 |
| 09:42:32 |
117.47 |
1 |
2953 |
买入 |
| 09:42:53 |
117.7 |
11 |
2964 |
买入 |
| 09:42:59 |
117.48 |
2 |
2966 |
卖出 |
| 09:43:05 |
117.66 |
2 |
2968 |
买入 |
| 09:43:08 |
117.7 |
2 |
2970 |
买入 |
| 09:43:11 |
117.77 |
14 |
2984 |
买入 |
| 09:43:14 |
117.8 |
11 |
2995 |
买入 |
| 09:43:17 |
117.92 |
17 |
3012 |
买入 |
| 09:43:20 |
117.92 |
9 |
3021 |
买入 |
| 09:43:23 |
117.94 |
2 |
3023 |
买入 |
| 09:43:26 |
117.94 |
2 |
3025 |
买入 |
| 09:43:29 |
117.94 |
4 |
3029 |
买入 |
| 09:43:32 |
117.92 |
16 |
3045 |
卖出 |
| 09:43:35 |
117.98 |
5 |
3050 |
买入 |
| 09:43:41 |
118 |
9 |
3059 |
买入 |
| 09:43:44 |
118 |
4 |
3063 |
买入 |
| 09:43:47 |
118 |
3 |
3066 |
卖出 |
| 09:43:50 |
117.98 |
10 |
3076 |
卖出 |
| 09:43:53 |
117.92 |
15 |
3091 |
卖出 |
| 09:43:56 |
117.75 |
17 |
3108 |
卖出 |
| 09:43:59 |
117.8 |
8 |
3116 |
买入 |
| 09:44:02 |
117.83 |
2 |
3118 |
买入 |
| 09:44:08 |
117.83 |
10 |
3128 |
买入 |
| 09:44:17 |
117.75 |
7 |
3135 |
买入 |
| 09:44:23 |
117.89 |
2 |
3137 |
买入 |
| 09:44:26 |
117.9 |
4 |
3141 |
买入 |
| 09:44:29 |
117.75 |
10 |
3151 |
卖出 |
| 09:44:32 |
117.89 |
3 |
3154 |
买入 |
| 09:44:35 |
117.88 |
2 |
3156 |
买入 |
| 09:44:41 |
117.88 |
3 |
3159 |
买入 |
| 09:44:44 |
117.62 |
2 |
3161 |
卖出 |
| 09:44:50 |
117.44 |
11 |
3172 |
卖出 |
| 09:44:53 |
117.46 |
6 |
3178 |
买入 |
| 09:44:56 |
117.46 |
3 |
3181 |
卖出 |
| 09:45:08 |
117.01 |
3 |
3184 |
卖出 |
| 09:45:14 |
117.38 |
2 |
3186 |
买入 |
| 09:45:26 |
117.44 |
42 |
3228 |
买入 |
| 09:45:29 |
117.53 |
14 |
3242 |
买入 |
| 09:45:32 |
117.86 |
4 |
3246 |
买入 |
| 09:45:35 |
117.53 |
2 |
3248 |
卖出 |
| 09:45:38 |
117.52 |
2 |
3250 |
卖出 |
| 09:45:44 |
117.53 |
6 |
3256 |
买入 |
| 09:45:47 |
117.77 |
2 |
3258 |
买入 |
| 09:45:50 |
117.84 |
9 |
3267 |
买入 |
| 09:45:59 |
117.53 |
2 |
3269 |
卖出 |
| 09:46:05 |
117.53 |
9 |
3278 |
卖出 |
| 09:46:08 |
117.53 |
2 |
3280 |
买入 |
| 09:46:17 |
117.6 |
4 |
3284 |
卖出 |
| 09:46:20 |
117.85 |
7 |
3291 |
买入 |
| 09:46:23 |
117.86 |
3 |
3294 |
买入 |
| 09:46:26 |
117.8 |
5 |
3299 |
卖出 |
| 09:46:29 |
117.8 |
2 |
3301 |
卖出 |
| 09:46:38 |
117.85 |
2 |
3303 |
买入 |
| 09:46:44 |
117.84 |
2 |
3305 |
买入 |
| 09:46:47 |
117.72 |
3 |
3308 |
卖出 |
| 09:47:02 |
117.8 |
2 |
3310 |
买入 |
| 09:47:11 |
117.88 |
6 |
3316 |
买入 |
| 09:47:14 |
118 |
45 |
3361 |
买入 |
| 09:47:17 |
118.3 |
27 |
3388 |
买入 |
| 09:47:20 |
118.3 |
4 |
3392 |
买入 |
| 09:47:29 |
118.3 |
5 |
3397 |
买入 |
| 09:47:35 |
118.3 |
2 |
3399 |
买入 |
| 09:47:41 |
118.13 |
19 |
3418 |
卖出 |
| 09:47:44 |
118.11 |
9 |
3427 |
卖出 |
| 09:47:47 |
117.89 |
2 |
3429 |
卖出 |
| 09:48:11 |
117.95 |
4 |
3433 |
买入 |
| 09:48:14 |
117.96 |
2 |
3435 |
买入 |
| 09:48:17 |
117.96 |
2 |
3437 |
买入 |
| 09:48:20 |
118.1 |
4 |
3441 |
买入 |
| 09:48:41 |
118.18 |
5 |
3446 |
买入 |
| 09:48:44 |
118.19 |
13 |
3459 |
买入 |
| 09:48:53 |
118.2 |
4 |
3463 |
买入 |
| 09:48:59 |
118.19 |
8 |
3471 |
卖出 |
| 09:49:02 |
118.19 |
2 |
3473 |
卖出 |
| 09:49:05 |
118.2 |
6 |
3479 |
买入 |
| 09:49:08 |
118.2 |
5 |
3484 |
卖出 |
| 09:49:17 |
118.18 |
9 |
3493 |
卖出 |
| 09:49:20 |
118.2 |
2 |
3495 |
买入 |
| 09:49:23 |
118.1 |
10 |
3505 |
卖出 |
| 09:49:26 |
118.1 |
2 |
3507 |
卖出 |
| 09:49:29 |
117.95 |
12 |
3519 |
卖出 |
| 09:49:38 |
117.73 |
4 |
3523 |
卖出 |
| 09:49:47 |
117.92 |
5 |
3528 |
买入 |
| 09:50:02 |
117.6 |
3 |
3531 |
卖出 |
| 09:50:05 |
117.72 |
2 |
3533 |
买入 |
| 09:50:23 |
117.6 |
6 |
3539 |
卖出 |
| 09:50:29 |
117.54 |
5 |
3544 |
卖出 |
| 09:50:32 |
117.51 |
3 |
3547 |
卖出 |
| 09:50:38 |
117.5 |
4 |
3551 |
买入 |
| 09:50:41 |
117.23 |
5 |
3556 |
卖出 |
| 09:50:44 |
117.49 |
8 |
3564 |
买入 |
| 09:50:47 |
117.49 |
2 |
3566 |
买入 |
| 09:50:53 |
117.13 |
3 |
3569 |
卖出 |
| 09:50:59 |
117.13 |
3 |
3572 |
卖出 |
| 09:51:02 |
117.13 |
3 |
3575 |
卖出 |
| 09:51:08 |
117.11 |
11 |
3586 |
卖出 |
| 09:51:11 |
117 |
3 |
3589 |
卖出 |
| 09:51:14 |
117.06 |
129 |
3718 |
买入 |
| 09:51:17 |
117.07 |
11 |
3729 |
买入 |
| 09:51:20 |
117.07 |
7 |
3736 |
卖出 |
| 09:51:29 |
116.97 |
4 |
3740 |
卖出 |
| 09:51:32 |
116.97 |
0 |
3740 |
卖出 |
| 09:51:38 |
116.99 |
12 |
3752 |
买入 |
| 09:51:53 |
117.07 |
10 |
3762 |
买入 |
| 09:51:56 |
117.12 |
4 |
3766 |
买入 |
| 09:51:59 |
117.09 |
7 |
3773 |
卖出 |
| 09:52:05 |
117.13 |
25 |
3798 |
买入 |
| 09:52:08 |
117.44 |
4 |
3802 |
买入 |
| 09:52:11 |
117.44 |
2 |
3804 |
卖出 |
| 09:52:14 |
117.44 |
6 |
3810 |
买入 |
| 09:52:35 |
117.35 |
2 |
3812 |
卖出 |
| 09:52:38 |
117.35 |
2 |
3814 |
卖出 |
| 09:52:41 |
117.35 |
5 |
3819 |
卖出 |
| 09:52:44 |
117.47 |
30 |
3849 |
买入 |
| 09:52:47 |
117.15 |
8 |
3857 |
卖出 |
| 09:52:59 |
117.15 |
5 |
3862 |
卖出 |