长缆科技[002879]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:21 |
20.58 |
1 |
1 |
集合竞价 |
| 09:19:30 |
20.6 |
0 |
0 |
集合竞价 |
| 09:23:09 |
20.58 |
1 |
1 |
集合竞价 |
| 09:24:39 |
20.01 |
32 |
32 |
集合竞价 |
| 09:24:57 |
20.09 |
39 |
39 |
集合竞价 |
| 09:25:00 |
20.42 |
39 |
78 |
卖出 |
| 09:30:00 |
20.54 |
13 |
91 |
买入 |
| 09:30:03 |
20.4 |
53 |
144 |
卖出 |
| 09:30:06 |
20.38 |
52 |
196 |
卖出 |
| 09:30:09 |
20.4 |
23 |
219 |
买入 |
| 09:30:12 |
20.4 |
17 |
236 |
买入 |
| 09:30:15 |
20.42 |
11 |
247 |
买入 |
| 09:30:18 |
20.42 |
21 |
268 |
卖出 |
| 09:30:21 |
20.42 |
9 |
277 |
买入 |
| 09:30:24 |
20.42 |
5 |
282 |
买入 |
| 09:30:27 |
20.45 |
18 |
300 |
买入 |
| 09:30:30 |
20.45 |
1 |
301 |
买入 |
| 09:30:33 |
20.45 |
1 |
302 |
买入 |
| 09:30:36 |
20.42 |
4 |
306 |
卖出 |
| 09:30:39 |
20.42 |
1 |
307 |
买入 |
| 09:30:42 |
20.4 |
2 |
309 |
卖出 |
| 09:30:45 |
20.4 |
3 |
312 |
买入 |
| 09:30:48 |
20.37 |
4 |
316 |
卖出 |
| 09:30:51 |
20.4 |
32 |
348 |
买入 |
| 09:30:54 |
20.43 |
22 |
370 |
买入 |
| 09:30:57 |
20.43 |
5 |
375 |
卖出 |
| 09:31:00 |
20.49 |
8 |
383 |
买入 |
| 09:31:06 |
20.45 |
1 |
384 |
卖出 |
| 09:31:09 |
20.37 |
13 |
397 |
卖出 |
| 09:31:12 |
20.37 |
8 |
405 |
卖出 |
| 09:31:15 |
20.44 |
24 |
429 |
买入 |
| 09:31:18 |
20.38 |
23 |
452 |
卖出 |
| 09:31:21 |
20.4 |
5 |
457 |
买入 |
| 09:31:24 |
20.42 |
8 |
465 |
买入 |
| 09:31:27 |
20.44 |
4 |
469 |
买入 |
| 09:31:30 |
20.38 |
48 |
517 |
卖出 |
| 09:31:33 |
20.37 |
34 |
551 |
卖出 |
| 09:31:36 |
20.38 |
60 |
611 |
卖出 |
| 09:31:39 |
20.36 |
84 |
695 |
卖出 |
| 09:31:42 |
20.36 |
13 |
708 |
卖出 |
| 09:31:45 |
20.36 |
13 |
721 |
卖出 |
| 09:31:48 |
20.39 |
9 |
730 |
买入 |
| 09:31:51 |
20.4 |
2 |
732 |
买入 |
| 09:31:54 |
20.43 |
5 |
737 |
买入 |
| 09:31:57 |
20.44 |
13 |
750 |
买入 |
| 09:32:00 |
20.46 |
26 |
776 |
买入 |
| 09:32:03 |
20.46 |
3 |
779 |
卖出 |
| 09:32:06 |
20.44 |
6 |
785 |
卖出 |
| 09:32:09 |
20.48 |
2 |
787 |
买入 |
| 09:32:15 |
20.45 |
1 |
788 |
卖出 |
| 09:32:18 |
20.49 |
5 |
793 |
买入 |
| 09:32:21 |
20.45 |
8 |
801 |
卖出 |
| 09:32:24 |
20.43 |
11 |
812 |
卖出 |
| 09:32:27 |
20.45 |
9 |
821 |
买入 |
| 09:32:33 |
20.45 |
2 |
823 |
买入 |
| 09:32:39 |
20.43 |
58 |
881 |
卖出 |
| 09:32:42 |
20.43 |
32 |
913 |
卖出 |
| 09:32:45 |
20.43 |
3 |
916 |
买入 |
| 09:32:48 |
20.47 |
5 |
921 |
买入 |
| 09:32:51 |
20.45 |
8 |
929 |
卖出 |
| 09:32:54 |
20.45 |
20 |
949 |
卖出 |
| 09:32:57 |
20.48 |
5 |
954 |
买入 |
| 09:33:00 |
20.49 |
21 |
975 |
买入 |
| 09:33:03 |
20.49 |
10 |
985 |
买入 |
| 09:33:06 |
20.5 |
11 |
996 |
买入 |
| 09:33:09 |
20.49 |
1 |
997 |
卖出 |
| 09:33:12 |
20.49 |
21 |
1018 |
卖出 |
| 09:33:15 |
20.57 |
14 |
1032 |
买入 |
| 09:33:30 |
20.49 |
7 |
1039 |
卖出 |
| 09:33:33 |
20.48 |
11 |
1050 |
卖出 |
| 09:33:36 |
20.43 |
58 |
1108 |
卖出 |
| 09:33:39 |
20.41 |
80 |
1188 |
卖出 |
| 09:33:42 |
20.44 |
8 |
1196 |
买入 |
| 09:33:45 |
20.53 |
20 |
1216 |
买入 |
| 09:33:51 |
20.53 |
13 |
1229 |
买入 |
| 09:33:57 |
20.51 |
6 |
1235 |
买入 |
| 09:34:03 |
20.53 |
2 |
1237 |
买入 |
| 09:34:06 |
20.51 |
3 |
1240 |
卖出 |
| 09:34:09 |
20.54 |
24 |
1264 |
买入 |
| 09:34:12 |
20.46 |
4 |
1268 |
卖出 |
| 09:34:15 |
20.5 |
21 |
1289 |
买入 |
| 09:34:21 |
20.51 |
21 |
1310 |
买入 |
| 09:34:24 |
20.51 |
1 |
1311 |
买入 |
| 09:34:27 |
20.5 |
1 |
1312 |
卖出 |
| 09:34:30 |
20.5 |
35 |
1347 |
买入 |
| 09:34:33 |
20.46 |
11 |
1358 |
卖出 |
| 09:34:36 |
20.5 |
36 |
1394 |
买入 |
| 09:34:39 |
20.5 |
5 |
1399 |
卖出 |
| 09:34:42 |
20.45 |
2 |
1401 |
卖出 |
| 09:34:45 |
20.45 |
41 |
1442 |
卖出 |
| 09:34:48 |
20.5 |
29 |
1471 |
买入 |
| 09:34:51 |
20.45 |
16 |
1487 |
卖出 |
| 09:34:54 |
20.5 |
7 |
1494 |
买入 |
| 09:34:57 |
20.49 |
1 |
1495 |
买入 |
| 09:35:03 |
20.48 |
2 |
1497 |
买入 |
| 09:35:06 |
20.48 |
1 |
1498 |
买入 |
| 09:35:09 |
20.5 |
14 |
1512 |
买入 |
| 09:35:21 |
20.55 |
6 |
1518 |
买入 |
| 09:35:33 |
20.58 |
11 |
1529 |
买入 |
| 09:35:36 |
20.6 |
12 |
1541 |
买入 |
| 09:35:39 |
20.5 |
60 |
1601 |
卖出 |
| 09:35:42 |
20.53 |
26 |
1627 |
卖出 |
| 09:35:45 |
20.53 |
53 |
1680 |
买入 |
| 09:35:48 |
20.56 |
36 |
1716 |
买入 |
| 09:35:54 |
20.54 |
15 |
1731 |
买入 |
| 09:36:00 |
20.54 |
2 |
1733 |
买入 |
| 09:36:03 |
20.54 |
7 |
1740 |
买入 |
| 09:36:06 |
20.54 |
4 |
1744 |
买入 |
| 09:36:09 |
20.54 |
2 |
1746 |
卖出 |
| 09:36:12 |
20.6 |
35 |
1781 |
买入 |
| 09:36:18 |
20.6 |
14 |
1795 |
买入 |
| 09:36:24 |
20.6 |
7 |
1802 |
买入 |
| 09:36:33 |
20.58 |
1 |
1803 |
卖出 |
| 09:36:36 |
20.54 |
3 |
1806 |
卖出 |
| 09:36:39 |
20.54 |
5 |
1811 |
卖出 |
| 09:36:42 |
20.54 |
8 |
1819 |
卖出 |
| 09:36:45 |
20.54 |
2 |
1821 |
卖出 |
| 09:36:48 |
20.5 |
1 |
1822 |
卖出 |
| 09:36:54 |
20.5 |
40 |
1862 |
卖出 |
| 09:36:57 |
20.5 |
9 |
1871 |
卖出 |
| 09:37:03 |
20.49 |
4 |
1875 |
卖出 |
| 09:37:09 |
20.49 |
1 |
1876 |
卖出 |
| 09:37:12 |
20.49 |
1 |
1877 |
卖出 |
| 09:37:15 |
20.5 |
9 |
1886 |
买入 |
| 09:37:18 |
20.5 |
1 |
1887 |
买入 |
| 09:37:27 |
20.5 |
24 |
1911 |
买入 |
| 09:37:30 |
20.5 |
13 |
1924 |
卖出 |
| 09:37:33 |
20.47 |
4 |
1928 |
卖出 |
| 09:37:36 |
20.49 |
15 |
1943 |
买入 |
| 09:37:45 |
20.5 |
7 |
1950 |
买入 |
| 09:37:51 |
20.5 |
2 |
1952 |
买入 |
| 09:38:03 |
20.49 |
5 |
1957 |
卖出 |
| 09:38:06 |
20.49 |
2 |
1959 |
卖出 |
| 09:38:09 |
20.49 |
7 |
1966 |
卖出 |
| 09:38:12 |
20.49 |
7 |
1973 |
卖出 |
| 09:38:15 |
20.49 |
6 |
1979 |
卖出 |
| 09:38:18 |
20.5 |
38 |
2017 |
买入 |
| 09:38:21 |
20.5 |
40 |
2057 |
买入 |
| 09:38:24 |
20.46 |
82 |
2139 |
卖出 |
| 09:38:27 |
20.43 |
65 |
2204 |
卖出 |
| 09:38:33 |
20.44 |
4 |
2208 |
买入 |
| 09:38:36 |
20.43 |
10 |
2218 |
卖出 |
| 09:38:42 |
20.4 |
51 |
2269 |
卖出 |
| 09:38:45 |
20.43 |
7 |
2276 |
卖出 |
| 09:38:51 |
20.4 |
1 |
2277 |
卖出 |
| 09:38:54 |
20.44 |
2 |
2279 |
买入 |
| 09:39:06 |
20.4 |
5 |
2284 |
卖出 |
| 09:39:09 |
20.4 |
2 |
2286 |
卖出 |
| 09:39:12 |
20.4 |
2 |
2288 |
卖出 |
| 09:39:15 |
20.4 |
10 |
2298 |
买入 |
| 09:39:18 |
20.42 |
1 |
2299 |
买入 |
| 09:39:27 |
20.42 |
5 |
2304 |
卖出 |
| 09:39:30 |
20.42 |
2 |
2306 |
买入 |
| 09:39:33 |
20.41 |
1 |
2307 |
卖出 |
| 09:39:39 |
20.41 |
3 |
2310 |
卖出 |
| 09:39:42 |
20.41 |
13 |
2323 |
买入 |
| 09:39:45 |
20.4 |
10 |
2333 |
卖出 |
| 09:39:48 |
20.41 |
21 |
2354 |
买入 |
| 09:39:57 |
20.4 |
2 |
2356 |
卖出 |
| 09:40:03 |
20.48 |
12 |
2368 |
买入 |
| 09:40:06 |
20.48 |
120 |
2488 |
买入 |
| 09:40:09 |
20.4 |
15 |
2503 |
卖出 |
| 09:40:12 |
20.34 |
24 |
2527 |
卖出 |
| 09:40:18 |
20.37 |
2 |
2529 |
买入 |
| 09:40:24 |
20.37 |
6 |
2535 |
买入 |
| 09:40:27 |
20.38 |
8 |
2543 |
买入 |
| 09:40:33 |
20.36 |
9 |
2552 |
卖出 |
| 09:40:36 |
20.3 |
30 |
2582 |
卖出 |
| 09:40:39 |
20.31 |
27 |
2609 |
买入 |
| 09:40:42 |
20.31 |
23 |
2632 |
买入 |
| 09:40:45 |
20.31 |
11 |
2643 |
买入 |
| 09:40:48 |
20.27 |
30 |
2673 |
卖出 |
| 09:40:51 |
20.3 |
1 |
2674 |
卖出 |
| 09:40:54 |
20.28 |
4 |
2678 |
卖出 |
| 09:40:57 |
20.28 |
24 |
2702 |
卖出 |
| 09:41:00 |
20.28 |
14 |
2716 |
卖出 |
| 09:41:03 |
20.28 |
6 |
2722 |
卖出 |
| 09:41:06 |
20.28 |
16 |
2738 |
卖出 |
| 09:41:09 |
20.27 |
7 |
2745 |
卖出 |
| 09:41:12 |
20.3 |
49 |
2794 |
买入 |
| 09:41:15 |
20.3 |
16 |
2810 |
买入 |
| 09:41:18 |
20.3 |
1 |
2811 |
买入 |
| 09:41:21 |
20.3 |
6 |
2817 |
买入 |
| 09:41:24 |
20.3 |
7 |
2824 |
买入 |
| 09:41:27 |
20.32 |
1 |
2825 |
买入 |
| 09:41:36 |
20.3 |
18 |
2843 |
卖出 |
| 09:41:39 |
20.3 |
18 |
2861 |
卖出 |
| 09:41:42 |
20.29 |
19 |
2880 |
买入 |
| 09:41:45 |
20.28 |
1 |
2881 |
卖出 |
| 09:41:48 |
20.29 |
7 |
2888 |
买入 |
| 09:41:51 |
20.31 |
12 |
2900 |
买入 |
| 09:41:54 |
20.29 |
6 |
2906 |
卖出 |
| 09:42:00 |
20.29 |
28 |
2934 |
卖出 |
| 09:42:03 |
20.29 |
15 |
2949 |
卖出 |
| 09:42:09 |
20.3 |
14 |
2963 |
买入 |
| 09:42:12 |
20.28 |
49 |
3012 |
卖出 |
| 09:42:15 |
20.3 |
50 |
3062 |
买入 |
| 09:42:18 |
20.26 |
59 |
3121 |
卖出 |
| 09:42:21 |
20.27 |
33 |
3154 |
买入 |
| 09:42:24 |
20.26 |
51 |
3205 |
卖出 |
| 09:42:27 |
20.22 |
13 |
3218 |
卖出 |
| 09:42:30 |
20.22 |
6 |
3224 |
卖出 |
| 09:42:33 |
20.22 |
16 |
3240 |
卖出 |
| 09:42:36 |
20.22 |
20 |
3260 |
买入 |
| 09:42:42 |
20.21 |
8 |
3268 |
卖出 |
| 09:42:45 |
20.22 |
10 |
3278 |
买入 |
| 09:42:48 |
20.2 |
1 |
3279 |
卖出 |
| 09:42:54 |
20.21 |
7 |
3286 |
买入 |
| 09:43:00 |
20.21 |
1 |
3287 |
卖出 |
| 09:43:03 |
20.2 |
19 |
3306 |
卖出 |
| 09:43:06 |
20.2 |
6 |
3312 |
卖出 |
| 09:43:09 |
20.2 |
62 |
3374 |
卖出 |
| 09:43:12 |
20.2 |
44 |
3418 |
买入 |
| 09:43:15 |
20.21 |
17 |
3435 |
买入 |
| 09:43:18 |
20.2 |
2 |
3437 |
卖出 |
| 09:43:21 |
20.26 |
61 |
3498 |
买入 |
| 09:43:24 |
20.2 |
29 |
3527 |
卖出 |
| 09:43:27 |
20.21 |
32 |
3559 |
买入 |
| 09:43:30 |
20.2 |
97 |
3656 |
卖出 |
| 09:43:33 |
20.13 |
65 |
3721 |
卖出 |
| 09:43:36 |
20.18 |
8 |
3729 |
买入 |
| 09:43:39 |
20.14 |
1 |
3730 |
卖出 |
| 09:43:42 |
20.14 |
2 |
3732 |
卖出 |
| 09:43:45 |
20.14 |
3 |
3735 |
卖出 |
| 09:43:48 |
20.14 |
2 |
3737 |
卖出 |
| 09:43:57 |
20.14 |
2 |
3739 |
卖出 |
| 09:44:09 |
20.15 |
6 |
3745 |
卖出 |
| 09:44:15 |
20.16 |
1 |
3746 |
卖出 |
| 09:44:21 |
20.24 |
12 |
3758 |
买入 |
| 09:44:27 |
20.25 |
22 |
3780 |
买入 |
| 09:44:42 |
20.25 |
10 |
3790 |
买入 |
| 09:44:51 |
20.25 |
3 |
3793 |
买入 |
| 09:45:00 |
20.25 |
49 |
3842 |
买入 |
| 09:45:03 |
20.23 |
17 |
3859 |
卖出 |
| 09:45:06 |
20.3 |
26 |
3885 |
买入 |
| 09:45:09 |
20.19 |
23 |
3908 |
卖出 |
| 09:45:12 |
20.3 |
16 |
3924 |
买入 |
| 09:45:15 |
20.33 |
68 |
3992 |
买入 |
| 09:45:18 |
20.27 |
14 |
4006 |
卖出 |
| 09:45:21 |
20.27 |
4 |
4010 |
卖出 |
| 09:45:24 |
20.26 |
37 |
4047 |
卖出 |
| 09:45:27 |
20.26 |
88 |
4135 |
卖出 |
| 09:45:30 |
20.26 |
73 |
4208 |
买入 |
| 09:45:33 |
20.2 |
32 |
4240 |
卖出 |
| 09:45:36 |
20.21 |
1 |
4241 |
卖出 |
| 09:45:39 |
20.21 |
1 |
4242 |
卖出 |
| 09:45:42 |
20.27 |
14 |
4256 |
买入 |
| 09:45:51 |
20.27 |
1 |
4257 |
买入 |
| 09:45:54 |
20.22 |
9 |
4266 |
卖出 |
| 09:46:03 |
20.23 |
10 |
4276 |
卖出 |
| 09:46:24 |
20.27 |
3 |
4279 |
买入 |
| 09:46:27 |
20.27 |
3 |
4282 |
买入 |
| 09:46:30 |
20.3 |
8 |
4290 |
买入 |
| 09:46:33 |
20.26 |
7 |
4297 |
卖出 |
| 09:46:36 |
20.3 |
9 |
4306 |
买入 |
| 09:46:39 |
20.3 |
4 |
4310 |
买入 |
| 09:46:45 |
20.25 |
1 |
4311 |
卖出 |
| 09:46:48 |
20.26 |
1 |
4312 |
卖出 |
| 09:47:06 |
20.26 |
1 |
4313 |
卖出 |
| 09:47:18 |
20.29 |
1 |
4314 |
买入 |
| 09:47:21 |
20.3 |
1 |
4315 |
买入 |
| 09:47:24 |
20.29 |
2 |
4317 |
卖出 |
| 09:47:27 |
20.29 |
2 |
4319 |
买入 |
| 09:47:30 |
20.34 |
2 |
4321 |
买入 |
| 09:47:33 |
20.28 |
7 |
4328 |
卖出 |
| 09:47:36 |
20.34 |
27 |
4355 |
买入 |
| 09:47:42 |
20.39 |
88 |
4443 |
买入 |
| 09:47:45 |
20.28 |
42 |
4485 |
卖出 |
| 09:47:48 |
20.29 |
37 |
4522 |
卖出 |
| 09:47:54 |
20.29 |
3 |
4525 |
卖出 |
| 09:47:57 |
20.38 |
81 |
4606 |
买入 |
| 09:48:00 |
20.28 |
93 |
4699 |
卖出 |
| 09:48:03 |
20.29 |
31 |
4730 |
卖出 |
| 09:48:12 |
20.39 |
14 |
4744 |
买入 |
| 09:48:15 |
20.32 |
2 |
4746 |
卖出 |
| 09:48:18 |
20.4 |
16 |
4762 |
买入 |
| 09:48:24 |
20.41 |
1 |
4763 |
买入 |
| 09:48:39 |
20.41 |
2 |
4765 |
买入 |
| 09:48:42 |
20.45 |
133 |
4898 |
买入 |
| 09:48:45 |
20.38 |
41 |
4939 |
卖出 |
| 09:48:48 |
20.34 |
42 |
4981 |
卖出 |
| 09:48:51 |
20.35 |
2 |
4983 |
卖出 |
| 09:49:06 |
20.36 |
1 |
4984 |
卖出 |
| 09:49:09 |
20.36 |
2 |
4986 |
卖出 |
| 09:49:12 |
20.35 |
1 |
4987 |
买入 |
| 09:49:15 |
20.35 |
9 |
4996 |
卖出 |
| 09:49:21 |
20.35 |
1 |
4997 |
买入 |
| 09:49:30 |
20.33 |
2 |
4999 |
卖出 |
| 09:49:33 |
20.33 |
5 |
5004 |
卖出 |
| 09:49:36 |
20.31 |
3 |
5007 |
卖出 |
| 09:49:39 |
20.31 |
2 |
5009 |
卖出 |
| 09:49:42 |
20.31 |
2 |
5011 |
卖出 |
| 09:49:45 |
20.31 |
3 |
5014 |
卖出 |
| 09:49:48 |
20.31 |
2 |
5016 |
卖出 |
| 09:49:51 |
20.31 |
24 |
5040 |
卖出 |
| 09:49:54 |
20.3 |
4 |
5044 |
卖出 |
| 09:50:00 |
20.3 |
7 |
5051 |
卖出 |
| 09:50:06 |
20.3 |
6 |
5057 |
买入 |
| 09:50:09 |
20.29 |
2 |
5059 |
卖出 |
| 09:50:12 |
20.29 |
5 |
5064 |
卖出 |