长高电新[002452]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:21 |
7.82 |
1 |
1 |
集合竞价 |
| 09:19:39 |
7.82 |
0 |
0 |
集合竞价 |
| 09:19:48 |
7.82 |
4 |
4 |
集合竞价 |
| 09:23:00 |
7.77 |
7 |
7 |
集合竞价 |
| 09:24:48 |
7.76 |
40 |
40 |
集合竞价 |
| 09:25:00 |
7.76 |
40 |
80 |
买入 |
| 09:30:00 |
7.76 |
4 |
84 |
买入 |
| 09:30:03 |
7.77 |
413 |
497 |
买入 |
| 09:30:06 |
7.77 |
159 |
656 |
卖出 |
| 09:30:09 |
7.77 |
59 |
715 |
买入 |
| 09:30:12 |
7.78 |
3 |
718 |
买入 |
| 09:30:15 |
7.78 |
3 |
721 |
买入 |
| 09:30:18 |
7.77 |
20 |
741 |
卖出 |
| 09:30:21 |
7.77 |
3 |
744 |
卖出 |
| 09:30:24 |
7.76 |
131 |
875 |
卖出 |
| 09:30:27 |
7.75 |
191 |
1066 |
卖出 |
| 09:30:30 |
7.75 |
14 |
1080 |
买入 |
| 09:30:33 |
7.74 |
2 |
1082 |
卖出 |
| 09:30:36 |
7.73 |
12 |
1094 |
卖出 |
| 09:30:39 |
7.71 |
191 |
1285 |
卖出 |
| 09:30:42 |
7.7 |
159 |
1444 |
卖出 |
| 09:30:45 |
7.7 |
76 |
1520 |
卖出 |
| 09:30:48 |
7.7 |
29 |
1549 |
卖出 |
| 09:30:51 |
7.7 |
125 |
1674 |
卖出 |
| 09:30:54 |
7.72 |
51 |
1725 |
买入 |
| 09:30:57 |
7.72 |
80 |
1805 |
卖出 |
| 09:31:03 |
7.73 |
5 |
1810 |
卖出 |
| 09:31:09 |
7.75 |
71 |
1881 |
买入 |
| 09:31:12 |
7.76 |
25 |
1906 |
买入 |
| 09:31:15 |
7.77 |
33 |
1939 |
买入 |
| 09:31:18 |
7.79 |
69 |
2008 |
买入 |
| 09:31:21 |
7.79 |
6 |
2014 |
买入 |
| 09:31:24 |
7.79 |
11 |
2025 |
买入 |
| 09:31:27 |
7.78 |
8 |
2033 |
卖出 |
| 09:31:30 |
7.79 |
5 |
2038 |
买入 |
| 09:31:33 |
7.79 |
7 |
2045 |
买入 |
| 09:31:36 |
7.79 |
12 |
2057 |
卖出 |
| 09:31:39 |
7.8 |
3 |
2060 |
买入 |
| 09:31:42 |
7.8 |
3 |
2063 |
买入 |
| 09:31:48 |
7.8 |
75 |
2138 |
买入 |
| 09:31:51 |
7.8 |
10 |
2148 |
卖出 |
| 09:31:54 |
7.8 |
4 |
2152 |
卖出 |
| 09:32:00 |
7.8 |
50 |
2202 |
卖出 |
| 09:32:03 |
7.8 |
44 |
2246 |
卖出 |
| 09:32:06 |
7.8 |
79 |
2325 |
卖出 |
| 09:32:09 |
7.8 |
215 |
2540 |
卖出 |
| 09:32:12 |
7.78 |
268 |
2808 |
卖出 |
| 09:32:15 |
7.78 |
141 |
2949 |
买入 |
| 09:32:18 |
7.79 |
5 |
2954 |
买入 |
| 09:32:21 |
7.78 |
7 |
2961 |
卖出 |
| 09:32:24 |
7.78 |
72 |
3033 |
卖出 |
| 09:32:27 |
7.78 |
65 |
3098 |
卖出 |
| 09:32:33 |
7.78 |
82 |
3180 |
卖出 |
| 09:32:36 |
7.79 |
173 |
3353 |
买入 |
| 09:32:39 |
7.8 |
10 |
3363 |
买入 |
| 09:32:42 |
7.8 |
52 |
3415 |
买入 |
| 09:32:45 |
7.81 |
13 |
3428 |
买入 |
| 09:32:48 |
7.8 |
1 |
3429 |
卖出 |
| 09:32:54 |
7.79 |
13 |
3442 |
卖出 |
| 09:33:00 |
7.8 |
17 |
3459 |
买入 |
| 09:33:03 |
7.79 |
76 |
3535 |
卖出 |
| 09:33:06 |
7.79 |
1 |
3536 |
卖出 |
| 09:33:09 |
7.8 |
1 |
3537 |
买入 |
| 09:33:12 |
7.8 |
11 |
3548 |
买入 |
| 09:33:21 |
7.79 |
18 |
3566 |
卖出 |
| 09:33:24 |
7.8 |
10 |
3576 |
买入 |
| 09:33:27 |
7.79 |
31 |
3607 |
卖出 |
| 09:33:30 |
7.79 |
3 |
3610 |
买入 |
| 09:33:33 |
7.79 |
86 |
3696 |
买入 |
| 09:33:42 |
7.79 |
161 |
3857 |
买入 |
| 09:33:48 |
7.79 |
5 |
3862 |
卖出 |
| 09:33:51 |
7.8 |
3 |
3865 |
买入 |
| 09:33:54 |
7.79 |
28 |
3893 |
卖出 |
| 09:33:57 |
7.79 |
24 |
3917 |
卖出 |
| 09:34:00 |
7.79 |
29 |
3946 |
买入 |
| 09:34:03 |
7.79 |
112 |
4058 |
买入 |
| 09:34:06 |
7.79 |
19 |
4077 |
买入 |
| 09:34:09 |
7.8 |
55 |
4132 |
买入 |
| 09:34:12 |
7.8 |
8 |
4140 |
买入 |
| 09:34:15 |
7.81 |
5 |
4145 |
买入 |
| 09:34:18 |
7.8 |
1 |
4146 |
卖出 |
| 09:34:21 |
7.8 |
30 |
4176 |
卖出 |
| 09:34:24 |
7.8 |
1 |
4177 |
买入 |
| 09:34:27 |
7.79 |
129 |
4306 |
卖出 |
| 09:34:36 |
7.78 |
30 |
4336 |
卖出 |
| 09:34:39 |
7.78 |
10 |
4346 |
卖出 |
| 09:34:42 |
7.78 |
32 |
4378 |
卖出 |
| 09:34:45 |
7.79 |
28 |
4406 |
买入 |
| 09:34:48 |
7.78 |
36 |
4442 |
卖出 |
| 09:34:51 |
7.78 |
16 |
4458 |
买入 |
| 09:35:00 |
7.79 |
12 |
4470 |
买入 |
| 09:35:03 |
7.78 |
38 |
4508 |
卖出 |
| 09:35:06 |
7.79 |
171 |
4679 |
买入 |
| 09:35:09 |
7.79 |
88 |
4767 |
买入 |
| 09:35:12 |
7.8 |
26 |
4793 |
买入 |
| 09:35:15 |
7.78 |
175 |
4968 |
卖出 |
| 09:35:18 |
7.79 |
4 |
4972 |
买入 |
| 09:35:21 |
7.79 |
233 |
5205 |
买入 |
| 09:35:24 |
7.79 |
8 |
5213 |
卖出 |
| 09:35:27 |
7.8 |
1 |
5214 |
买入 |
| 09:35:30 |
7.79 |
2 |
5216 |
卖出 |
| 09:35:33 |
7.8 |
3 |
5219 |
买入 |
| 09:35:36 |
7.79 |
6 |
5225 |
卖出 |
| 09:35:39 |
7.8 |
3 |
5228 |
买入 |
| 09:35:42 |
7.8 |
2 |
5230 |
买入 |
| 09:35:48 |
7.8 |
1 |
5231 |
买入 |
| 09:35:54 |
7.8 |
18 |
5249 |
买入 |
| 09:35:57 |
7.8 |
3 |
5252 |
卖出 |
| 09:36:03 |
7.8 |
20 |
5272 |
买入 |
| 09:36:06 |
7.8 |
39 |
5311 |
买入 |
| 09:36:09 |
7.8 |
16 |
5327 |
买入 |
| 09:36:12 |
7.8 |
37 |
5364 |
卖出 |
| 09:36:15 |
7.8 |
4 |
5368 |
卖出 |
| 09:36:21 |
7.8 |
15 |
5383 |
卖出 |
| 09:36:24 |
7.8 |
2 |
5385 |
卖出 |
| 09:36:27 |
7.8 |
1 |
5386 |
卖出 |
| 09:36:33 |
7.8 |
88 |
5474 |
卖出 |
| 09:36:36 |
7.8 |
88 |
5562 |
买入 |
| 09:36:42 |
7.79 |
48 |
5610 |
卖出 |
| 09:36:45 |
7.79 |
7 |
5617 |
卖出 |
| 09:36:51 |
7.79 |
4 |
5621 |
卖出 |
| 09:36:54 |
7.79 |
5 |
5626 |
卖出 |
| 09:36:57 |
7.8 |
6 |
5632 |
买入 |
| 09:37:03 |
7.8 |
66 |
5698 |
买入 |
| 09:37:09 |
7.8 |
3 |
5701 |
卖出 |
| 09:37:12 |
7.8 |
2 |
5703 |
买入 |
| 09:37:15 |
7.8 |
4 |
5707 |
买入 |
| 09:37:21 |
7.8 |
1 |
5708 |
买入 |
| 09:37:27 |
7.8 |
2 |
5710 |
买入 |
| 09:37:36 |
7.79 |
19 |
5729 |
卖出 |
| 09:37:39 |
7.79 |
55 |
5784 |
卖出 |
| 09:37:45 |
7.79 |
4 |
5788 |
买入 |
| 09:37:48 |
7.8 |
10 |
5798 |
买入 |
| 09:37:51 |
7.79 |
57 |
5855 |
买入 |
| 09:37:57 |
7.8 |
6 |
5861 |
买入 |
| 09:38:00 |
7.79 |
6 |
5867 |
买入 |
| 09:38:03 |
7.79 |
21 |
5888 |
卖出 |
| 09:38:06 |
7.79 |
8 |
5896 |
卖出 |
| 09:38:09 |
7.79 |
4 |
5900 |
买入 |
| 09:38:15 |
7.79 |
9 |
5909 |
卖出 |
| 09:38:21 |
7.78 |
20 |
5929 |
卖出 |
| 09:38:24 |
7.78 |
1 |
5930 |
卖出 |
| 09:38:27 |
7.79 |
11 |
5941 |
买入 |
| 09:38:33 |
7.78 |
20 |
5961 |
卖出 |
| 09:38:36 |
7.79 |
30 |
5991 |
买入 |
| 09:38:39 |
7.78 |
46 |
6037 |
卖出 |
| 09:38:42 |
7.78 |
14 |
6051 |
卖出 |
| 09:38:45 |
7.78 |
11 |
6062 |
卖出 |
| 09:38:54 |
7.78 |
3 |
6065 |
卖出 |
| 09:38:57 |
7.76 |
706 |
6771 |
卖出 |
| 09:39:00 |
7.78 |
235 |
7006 |
买入 |
| 09:39:03 |
7.76 |
43 |
7049 |
卖出 |
| 09:39:06 |
7.77 |
14 |
7063 |
买入 |
| 09:39:09 |
7.76 |
18 |
7081 |
卖出 |
| 09:39:15 |
7.78 |
7 |
7088 |
买入 |
| 09:39:18 |
7.78 |
19 |
7107 |
买入 |
| 09:39:21 |
7.78 |
15 |
7122 |
买入 |
| 09:39:24 |
7.78 |
40 |
7162 |
买入 |
| 09:39:27 |
7.76 |
59 |
7221 |
卖出 |
| 09:39:33 |
7.77 |
42 |
7263 |
卖出 |
| 09:39:36 |
7.78 |
50 |
7313 |
买入 |
| 09:39:39 |
7.78 |
517 |
7830 |
卖出 |
| 09:39:42 |
7.79 |
117 |
7947 |
买入 |
| 09:39:45 |
7.79 |
4 |
7951 |
卖出 |
| 09:39:48 |
7.78 |
54 |
8005 |
卖出 |
| 09:39:51 |
7.79 |
33 |
8038 |
买入 |
| 09:39:57 |
7.8 |
327 |
8365 |
买入 |
| 09:40:00 |
7.78 |
2 |
8367 |
买入 |
| 09:40:03 |
7.8 |
1 |
8368 |
买入 |
| 09:40:06 |
7.78 |
8 |
8376 |
卖出 |
| 09:40:09 |
7.78 |
20 |
8396 |
卖出 |
| 09:40:15 |
7.78 |
2 |
8398 |
卖出 |
| 09:40:18 |
7.78 |
17 |
8415 |
卖出 |
| 09:40:21 |
7.78 |
12 |
8427 |
卖出 |
| 09:40:27 |
7.78 |
4 |
8431 |
卖出 |
| 09:40:39 |
7.77 |
12 |
8443 |
卖出 |
| 09:40:42 |
7.77 |
23 |
8466 |
买入 |
| 09:40:51 |
7.77 |
5 |
8471 |
卖出 |
| 09:40:54 |
7.76 |
3 |
8474 |
卖出 |
| 09:40:57 |
7.77 |
1 |
8475 |
买入 |
| 09:41:00 |
7.76 |
20 |
8495 |
卖出 |
| 09:41:06 |
7.76 |
18 |
8513 |
卖出 |
| 09:41:09 |
7.75 |
10 |
8523 |
卖出 |
| 09:41:15 |
7.76 |
9 |
8532 |
买入 |
| 09:41:21 |
7.76 |
3 |
8535 |
买入 |
| 09:41:24 |
7.76 |
2 |
8537 |
买入 |
| 09:41:27 |
7.76 |
2 |
8539 |
卖出 |
| 09:41:39 |
7.76 |
45 |
8584 |
卖出 |
| 09:41:42 |
7.76 |
10 |
8594 |
卖出 |
| 09:41:45 |
7.76 |
5 |
8599 |
卖出 |
| 09:41:51 |
7.76 |
6 |
8605 |
卖出 |
| 09:41:54 |
7.76 |
39 |
8644 |
买入 |
| 09:41:57 |
7.76 |
41 |
8685 |
买入 |
| 09:42:09 |
7.76 |
33 |
8718 |
卖出 |
| 09:42:12 |
7.76 |
108 |
8826 |
买入 |
| 09:42:15 |
7.76 |
6 |
8832 |
卖出 |
| 09:42:24 |
7.75 |
10 |
8842 |
卖出 |
| 09:42:27 |
7.75 |
46 |
8888 |
卖出 |
| 09:42:30 |
7.76 |
29 |
8917 |
买入 |
| 09:42:33 |
7.75 |
10 |
8927 |
卖出 |
| 09:42:36 |
7.75 |
14 |
8941 |
卖出 |
| 09:42:39 |
7.75 |
623 |
9564 |
卖出 |
| 09:42:42 |
7.75 |
148 |
9712 |
买入 |
| 09:42:45 |
7.75 |
8 |
9720 |
买入 |
| 09:42:48 |
7.73 |
4 |
9724 |
卖出 |
| 09:42:54 |
7.75 |
73 |
9797 |
买入 |
| 09:42:57 |
7.75 |
19 |
9816 |
卖出 |
| 09:43:00 |
7.75 |
29 |
9845 |
卖出 |
| 09:43:09 |
7.74 |
1 |
9846 |
卖出 |
| 09:43:12 |
7.74 |
3 |
9849 |
卖出 |
| 09:43:15 |
7.74 |
13 |
9862 |
卖出 |
| 09:43:18 |
7.75 |
116 |
9978 |
买入 |
| 09:43:24 |
7.73 |
171 |
10149 |
卖出 |
| 09:43:27 |
7.74 |
15 |
10164 |
卖出 |
| 09:43:33 |
7.73 |
132 |
10296 |
卖出 |
| 09:43:36 |
7.74 |
7 |
10303 |
买入 |
| 09:43:42 |
7.73 |
9 |
10312 |
卖出 |
| 09:44:00 |
7.73 |
39 |
10351 |
卖出 |
| 09:44:03 |
7.73 |
4 |
10355 |
买入 |
| 09:44:15 |
7.74 |
88 |
10443 |
买入 |
| 09:44:18 |
7.74 |
2 |
10445 |
买入 |
| 09:44:21 |
7.74 |
2 |
10447 |
买入 |
| 09:44:27 |
7.73 |
22 |
10469 |
卖出 |
| 09:44:30 |
7.73 |
1 |
10470 |
卖出 |
| 09:44:36 |
7.73 |
20 |
10490 |
卖出 |
| 09:44:39 |
7.73 |
17 |
10507 |
卖出 |
| 09:44:42 |
7.73 |
8 |
10515 |
卖出 |
| 09:44:54 |
7.73 |
6 |
10521 |
卖出 |
| 09:45:06 |
7.73 |
14 |
10535 |
卖出 |
| 09:45:09 |
7.73 |
48 |
10583 |
卖出 |
| 09:45:18 |
7.73 |
65 |
10648 |
卖出 |
| 09:45:21 |
7.74 |
56 |
10704 |
买入 |
| 09:45:24 |
7.73 |
67 |
10771 |
卖出 |
| 09:45:33 |
7.74 |
30 |
10801 |
买入 |
| 09:45:36 |
7.73 |
106 |
10907 |
卖出 |
| 09:45:39 |
7.74 |
32 |
10939 |
买入 |
| 09:45:42 |
7.74 |
6 |
10945 |
买入 |
| 09:45:48 |
7.74 |
175 |
11120 |
买入 |
| 09:45:51 |
7.76 |
191 |
11311 |
买入 |
| 09:45:54 |
7.76 |
38 |
11349 |
卖出 |
| 09:45:57 |
7.76 |
5 |
11354 |
卖出 |
| 09:46:03 |
7.76 |
1 |
11355 |
买入 |
| 09:46:18 |
7.76 |
6 |
11361 |
买入 |
| 09:46:21 |
7.76 |
15 |
11376 |
卖出 |
| 09:46:24 |
7.76 |
6 |
11382 |
卖出 |
| 09:46:30 |
7.76 |
2 |
11384 |
卖出 |
| 09:46:33 |
7.76 |
4 |
11388 |
卖出 |
| 09:46:36 |
7.77 |
69 |
11457 |
买入 |
| 09:46:39 |
7.76 |
12 |
11469 |
卖出 |
| 09:46:42 |
7.78 |
24 |
11493 |
买入 |
| 09:46:45 |
7.76 |
10 |
11503 |
卖出 |
| 09:46:57 |
7.78 |
23 |
11526 |
买入 |
| 09:47:00 |
7.77 |
7 |
11533 |
买入 |
| 09:47:06 |
7.78 |
649 |
12182 |
买入 |
| 09:47:12 |
7.77 |
8 |
12190 |
卖出 |
| 09:47:15 |
7.78 |
26 |
12216 |
买入 |
| 09:47:18 |
7.78 |
11 |
12227 |
卖出 |
| 09:47:21 |
7.78 |
3 |
12230 |
卖出 |
| 09:47:24 |
7.78 |
6 |
12236 |
卖出 |
| 09:47:27 |
7.77 |
2 |
12238 |
卖出 |
| 09:47:33 |
7.78 |
4 |
12242 |
买入 |
| 09:47:36 |
7.79 |
31 |
12273 |
买入 |
| 09:47:39 |
7.8 |
7 |
12280 |
买入 |
| 09:47:42 |
7.79 |
1 |
12281 |
买入 |
| 09:47:48 |
7.79 |
1 |
12282 |
买入 |
| 09:47:54 |
7.78 |
4 |
12286 |
卖出 |
| 09:47:57 |
7.78 |
7 |
12293 |
卖出 |
| 09:48:00 |
7.78 |
1 |
12294 |
卖出 |
| 09:48:03 |
7.78 |
8 |
12302 |
卖出 |
| 09:48:06 |
7.79 |
11 |
12313 |
买入 |
| 09:48:12 |
7.78 |
2 |
12315 |
卖出 |
| 09:48:15 |
7.78 |
51 |
12366 |
卖出 |
| 09:48:18 |
7.78 |
6 |
12372 |
卖出 |
| 09:48:21 |
7.78 |
14 |
12386 |
卖出 |
| 09:48:24 |
7.77 |
7 |
12393 |
卖出 |
| 09:48:30 |
7.77 |
5 |
12398 |
卖出 |
| 09:48:33 |
7.77 |
3 |
12401 |
卖出 |
| 09:48:36 |
7.78 |
12 |
12413 |
买入 |
| 09:48:39 |
7.78 |
49 |
12462 |
买入 |
| 09:48:42 |
7.79 |
4 |
12466 |
买入 |
| 09:48:45 |
7.77 |
5 |
12471 |
卖出 |
| 09:48:48 |
7.78 |
1 |
12472 |
买入 |
| 09:48:51 |
7.79 |
18 |
12490 |
买入 |
| 09:48:54 |
7.79 |
3 |
12493 |
买入 |
| 09:48:57 |
7.79 |
35 |
12528 |
买入 |
| 09:49:00 |
7.8 |
70 |
12598 |
买入 |
| 09:49:03 |
7.79 |
2 |
12600 |
卖出 |
| 09:49:21 |
7.79 |
4 |
12604 |
卖出 |
| 09:49:27 |
7.79 |
4 |
12608 |
卖出 |
| 09:49:30 |
7.79 |
28 |
12636 |
卖出 |
| 09:49:33 |
7.8 |
24 |
12660 |
买入 |
| 09:49:36 |
7.79 |
5 |
12665 |
买入 |
| 09:49:39 |
7.79 |
1 |
12666 |
买入 |
| 09:49:42 |
7.79 |
3 |
12669 |
买入 |
| 09:49:45 |
7.79 |
1 |
12670 |
买入 |
| 09:49:51 |
7.78 |
2 |
12672 |
卖出 |
| 09:49:57 |
7.78 |
3 |
12675 |
卖出 |
| 09:50:00 |
7.79 |
50 |
12725 |
买入 |
| 09:50:03 |
7.79 |
22 |
12747 |
买入 |
| 09:50:12 |
7.79 |
8 |
12755 |
卖出 |