长信科技[300088]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.8 |
50 |
50 |
集合竞价 |
| 09:15:12 |
9.77 |
275 |
275 |
集合竞价 |
| 09:16:15 |
9.8 |
780 |
780 |
集合竞价 |
| 09:16:24 |
9.67 |
2417 |
2417 |
集合竞价 |
| 09:17:27 |
9.66 |
2417 |
2417 |
集合竞价 |
| 09:18:21 |
9.77 |
285 |
285 |
集合竞价 |
| 09:18:57 |
9.8 |
805 |
805 |
集合竞价 |
| 09:19:06 |
9.77 |
315 |
315 |
集合竞价 |
| 09:22:54 |
9.76 |
499 |
499 |
集合竞价 |
| 09:23:03 |
9.77 |
530 |
530 |
集合竞价 |
| 09:23:39 |
9.75 |
608 |
608 |
集合竞价 |
| 09:24:33 |
9.74 |
940 |
940 |
集合竞价 |
| 09:24:42 |
9.73 |
1000 |
1000 |
集合竞价 |
| 09:25:03 |
9.72 |
1550 |
2550 |
卖出 |
| 09:30:03 |
9.72 |
1175 |
3725 |
卖出 |
| 09:30:06 |
9.73 |
2646 |
6371 |
买入 |
| 09:30:09 |
9.74 |
1487 |
7858 |
买入 |
| 09:30:12 |
9.72 |
1300 |
9158 |
卖出 |
| 09:30:15 |
9.72 |
464 |
9622 |
买入 |
| 09:30:18 |
9.74 |
839 |
10461 |
买入 |
| 09:30:21 |
9.76 |
911 |
11372 |
买入 |
| 09:30:24 |
9.77 |
4072 |
15444 |
买入 |
| 09:30:27 |
9.77 |
775 |
16219 |
买入 |
| 09:30:30 |
9.75 |
502 |
16721 |
卖出 |
| 09:30:33 |
9.75 |
551 |
17272 |
卖出 |
| 09:30:36 |
9.74 |
915 |
18187 |
卖出 |
| 09:30:39 |
9.73 |
166 |
18353 |
卖出 |
| 09:30:42 |
9.73 |
394 |
18747 |
买入 |
| 09:30:45 |
9.71 |
619 |
19366 |
卖出 |
| 09:30:48 |
9.73 |
236 |
19602 |
买入 |
| 09:30:51 |
9.7 |
254 |
19856 |
卖出 |
| 09:30:54 |
9.72 |
846 |
20702 |
买入 |
| 09:30:57 |
9.7 |
256 |
20958 |
卖出 |
| 09:31:00 |
9.71 |
194 |
21152 |
买入 |
| 09:31:03 |
9.7 |
1453 |
22605 |
卖出 |
| 09:31:06 |
9.67 |
2192 |
24797 |
卖出 |
| 09:31:09 |
9.7 |
1234 |
26031 |
买入 |
| 09:31:12 |
9.7 |
280 |
26311 |
卖出 |
| 09:31:15 |
9.71 |
296 |
26607 |
买入 |
| 09:31:18 |
9.72 |
218 |
26825 |
买入 |
| 09:31:21 |
9.73 |
208 |
27033 |
买入 |
| 09:31:24 |
9.73 |
189 |
27222 |
买入 |
| 09:31:27 |
9.75 |
42 |
27264 |
买入 |
| 09:31:30 |
9.75 |
67 |
27331 |
买入 |
| 09:31:33 |
9.77 |
132 |
27463 |
买入 |
| 09:31:36 |
9.77 |
167 |
27630 |
买入 |
| 09:31:39 |
9.77 |
330 |
27960 |
买入 |
| 09:31:42 |
9.77 |
234 |
28194 |
卖出 |
| 09:31:45 |
9.77 |
292 |
28486 |
卖出 |
| 09:31:48 |
9.77 |
631 |
29117 |
卖出 |
| 09:31:51 |
9.77 |
408 |
29525 |
卖出 |
| 09:31:54 |
9.77 |
272 |
29797 |
买入 |
| 09:31:57 |
9.76 |
227 |
30024 |
卖出 |
| 09:32:00 |
9.76 |
114 |
30138 |
买入 |
| 09:32:03 |
9.76 |
130 |
30268 |
卖出 |
| 09:32:06 |
9.75 |
317 |
30585 |
卖出 |
| 09:32:09 |
9.76 |
241 |
30826 |
买入 |
| 09:32:12 |
9.75 |
235 |
31061 |
卖出 |
| 09:32:15 |
9.76 |
839 |
31900 |
买入 |
| 09:32:18 |
9.77 |
491 |
32391 |
买入 |
| 09:32:21 |
9.77 |
56 |
32447 |
卖出 |
| 09:32:24 |
9.77 |
11 |
32458 |
卖出 |
| 09:32:27 |
9.78 |
224 |
32682 |
买入 |
| 09:32:30 |
9.77 |
1842 |
34524 |
卖出 |
| 09:32:33 |
9.77 |
202 |
34726 |
卖出 |
| 09:32:36 |
9.77 |
89 |
34815 |
卖出 |
| 09:32:39 |
9.77 |
6 |
34821 |
买入 |
| 09:32:42 |
9.77 |
16 |
34837 |
买入 |
| 09:32:45 |
9.76 |
64 |
34901 |
卖出 |
| 09:32:48 |
9.76 |
66 |
34967 |
买入 |
| 09:32:51 |
9.76 |
81 |
35048 |
买入 |
| 09:32:54 |
9.75 |
38 |
35086 |
卖出 |
| 09:32:57 |
9.75 |
163 |
35249 |
买入 |
| 09:33:00 |
9.75 |
127 |
35376 |
买入 |
| 09:33:03 |
9.76 |
104 |
35480 |
买入 |
| 09:33:06 |
9.75 |
25 |
35505 |
买入 |
| 09:33:09 |
9.75 |
189 |
35694 |
买入 |
| 09:33:12 |
9.74 |
223 |
35917 |
卖出 |
| 09:33:15 |
9.75 |
560 |
36477 |
买入 |
| 09:33:18 |
9.75 |
346 |
36823 |
买入 |
| 09:33:21 |
9.75 |
201 |
37024 |
买入 |
| 09:33:24 |
9.74 |
46 |
37070 |
卖出 |
| 09:33:27 |
9.74 |
232 |
37302 |
买入 |
| 09:33:30 |
9.74 |
327 |
37629 |
买入 |
| 09:33:33 |
9.74 |
183 |
37812 |
买入 |
| 09:33:36 |
9.74 |
356 |
38168 |
买入 |
| 09:33:39 |
9.73 |
116 |
38284 |
卖出 |
| 09:33:42 |
9.73 |
166 |
38450 |
卖出 |
| 09:33:45 |
9.73 |
56 |
38506 |
买入 |
| 09:33:48 |
9.73 |
68 |
38574 |
买入 |
| 09:33:51 |
9.72 |
417 |
38991 |
卖出 |
| 09:33:54 |
9.72 |
104 |
39095 |
卖出 |
| 09:33:57 |
9.72 |
523 |
39618 |
卖出 |
| 09:34:00 |
9.72 |
61 |
39679 |
卖出 |
| 09:34:03 |
9.72 |
122 |
39801 |
卖出 |
| 09:34:06 |
9.72 |
187 |
39988 |
卖出 |
| 09:34:09 |
9.72 |
114 |
40102 |
买入 |
| 09:34:12 |
9.72 |
103 |
40205 |
卖出 |
| 09:34:15 |
9.73 |
19 |
40224 |
买入 |
| 09:34:18 |
9.73 |
2290 |
42514 |
买入 |
| 09:34:21 |
9.73 |
263 |
42777 |
买入 |
| 09:34:24 |
9.72 |
819 |
43596 |
卖出 |
| 09:34:27 |
9.73 |
73 |
43669 |
买入 |
| 09:34:30 |
9.74 |
286 |
43955 |
买入 |
| 09:34:33 |
9.73 |
56 |
44011 |
卖出 |
| 09:34:36 |
9.73 |
21 |
44032 |
卖出 |
| 09:34:39 |
9.74 |
106 |
44138 |
买入 |
| 09:34:42 |
9.73 |
75 |
44213 |
卖出 |
| 09:34:45 |
9.75 |
132 |
44345 |
买入 |
| 09:34:48 |
9.75 |
40 |
44385 |
买入 |
| 09:34:51 |
9.75 |
39 |
44424 |
买入 |
| 09:34:54 |
9.76 |
30 |
44454 |
买入 |
| 09:34:57 |
9.76 |
17 |
44471 |
买入 |
| 09:35:00 |
9.77 |
36 |
44507 |
买入 |
| 09:35:03 |
9.74 |
1499 |
46006 |
卖出 |
| 09:35:06 |
9.74 |
269 |
46275 |
买入 |
| 09:35:09 |
9.73 |
229 |
46504 |
卖出 |
| 09:35:12 |
9.76 |
80 |
46584 |
买入 |
| 09:35:15 |
9.76 |
11 |
46595 |
买入 |
| 09:35:18 |
9.75 |
123 |
46718 |
买入 |
| 09:35:21 |
9.74 |
337 |
47055 |
卖出 |
| 09:35:24 |
9.74 |
150 |
47205 |
卖出 |
| 09:35:27 |
9.75 |
46 |
47251 |
买入 |
| 09:35:30 |
9.75 |
41 |
47292 |
买入 |
| 09:35:33 |
9.75 |
37 |
47329 |
买入 |
| 09:35:36 |
9.74 |
247 |
47576 |
卖出 |
| 09:35:39 |
9.75 |
149 |
47725 |
买入 |
| 09:35:42 |
9.74 |
52 |
47777 |
买入 |
| 09:35:45 |
9.74 |
180 |
47957 |
卖出 |
| 09:35:48 |
9.74 |
26 |
47983 |
卖出 |
| 09:35:51 |
9.74 |
28 |
48011 |
卖出 |
| 09:35:54 |
9.74 |
74 |
48085 |
卖出 |
| 09:35:57 |
9.74 |
8 |
48093 |
卖出 |
| 09:36:00 |
9.75 |
447 |
48540 |
买入 |
| 09:36:03 |
9.75 |
167 |
48707 |
买入 |
| 09:36:06 |
9.75 |
179 |
48886 |
买入 |
| 09:36:09 |
9.75 |
355 |
49241 |
买入 |
| 09:36:12 |
9.76 |
171 |
49412 |
买入 |
| 09:36:15 |
9.77 |
37 |
49449 |
买入 |
| 09:36:18 |
9.77 |
49 |
49498 |
买入 |
| 09:36:21 |
9.77 |
18 |
49516 |
卖出 |
| 09:36:24 |
9.77 |
62 |
49578 |
卖出 |
| 09:36:27 |
9.77 |
43 |
49621 |
卖出 |
| 09:36:30 |
9.78 |
276 |
49897 |
买入 |
| 09:36:33 |
9.78 |
136 |
50033 |
买入 |
| 09:36:36 |
9.78 |
45 |
50078 |
买入 |
| 09:36:39 |
9.77 |
17 |
50095 |
卖出 |
| 09:36:42 |
9.77 |
182 |
50277 |
卖出 |
| 09:36:45 |
9.78 |
163 |
50440 |
买入 |
| 09:36:48 |
9.78 |
117 |
50557 |
买入 |
| 09:36:51 |
9.78 |
139 |
50696 |
买入 |
| 09:36:54 |
9.78 |
29 |
50725 |
卖出 |
| 09:36:57 |
9.79 |
26 |
50751 |
买入 |
| 09:37:00 |
9.78 |
186 |
50937 |
卖出 |
| 09:37:03 |
9.79 |
118 |
51055 |
买入 |
| 09:37:06 |
9.78 |
112 |
51167 |
卖出 |
| 09:37:09 |
9.79 |
300 |
51467 |
买入 |
| 09:37:12 |
9.78 |
116 |
51583 |
卖出 |
| 09:37:15 |
9.78 |
639 |
52222 |
卖出 |
| 09:37:18 |
9.77 |
911 |
53133 |
卖出 |
| 09:37:21 |
9.78 |
53 |
53186 |
卖出 |
| 09:37:24 |
9.78 |
510 |
53696 |
卖出 |
| 09:37:27 |
9.77 |
242 |
53938 |
卖出 |
| 09:37:30 |
9.79 |
47 |
53985 |
买入 |
| 09:37:33 |
9.79 |
58 |
54043 |
买入 |
| 09:37:36 |
9.79 |
55 |
54098 |
买入 |
| 09:37:39 |
9.78 |
38 |
54136 |
卖出 |
| 09:37:42 |
9.78 |
50 |
54186 |
卖出 |
| 09:37:45 |
9.78 |
36 |
54222 |
买入 |
| 09:37:48 |
9.78 |
169 |
54391 |
卖出 |
| 09:37:51 |
9.77 |
196 |
54587 |
卖出 |
| 09:37:54 |
9.77 |
489 |
55076 |
卖出 |
| 09:37:57 |
9.78 |
50 |
55126 |
买入 |
| 09:38:00 |
9.78 |
62 |
55188 |
卖出 |
| 09:38:03 |
9.78 |
25 |
55213 |
买入 |
| 09:38:06 |
9.79 |
59 |
55272 |
买入 |
| 09:38:09 |
9.79 |
7 |
55279 |
买入 |
| 09:38:12 |
9.78 |
14 |
55293 |
卖出 |
| 09:38:15 |
9.79 |
52 |
55345 |
买入 |
| 09:38:18 |
9.79 |
66 |
55411 |
买入 |
| 09:38:21 |
9.79 |
118 |
55529 |
买入 |
| 09:38:24 |
9.79 |
72 |
55601 |
买入 |
| 09:38:27 |
9.79 |
56 |
55657 |
买入 |
| 09:38:30 |
9.79 |
116 |
55773 |
买入 |
| 09:38:33 |
9.8 |
69 |
55842 |
买入 |
| 09:38:36 |
9.79 |
28 |
55870 |
卖出 |
| 09:38:39 |
9.79 |
13 |
55883 |
卖出 |
| 09:38:42 |
9.8 |
844 |
56727 |
买入 |
| 09:38:45 |
9.82 |
110 |
56837 |
买入 |
| 09:38:48 |
9.81 |
171 |
57008 |
卖出 |
| 09:38:51 |
9.81 |
8 |
57016 |
买入 |
| 09:38:54 |
9.81 |
123 |
57139 |
卖出 |
| 09:38:57 |
9.79 |
204 |
57343 |
卖出 |
| 09:39:00 |
9.81 |
105 |
57448 |
买入 |
| 09:39:03 |
9.81 |
53 |
57501 |
买入 |
| 09:39:06 |
9.8 |
102 |
57603 |
买入 |
| 09:39:09 |
9.8 |
117 |
57720 |
买入 |
| 09:39:12 |
9.8 |
142 |
57862 |
买入 |
| 09:39:15 |
9.81 |
164 |
58026 |
买入 |
| 09:39:18 |
9.81 |
86 |
58112 |
买入 |
| 09:39:21 |
9.8 |
61 |
58173 |
卖出 |
| 09:39:24 |
9.81 |
586 |
58759 |
买入 |
| 09:39:27 |
9.8 |
132 |
58891 |
卖出 |
| 09:39:30 |
9.8 |
594 |
59485 |
卖出 |
| 09:39:33 |
9.8 |
119 |
59604 |
买入 |
| 09:39:36 |
9.8 |
138 |
59742 |
买入 |
| 09:39:39 |
9.79 |
28 |
59770 |
卖出 |
| 09:39:42 |
9.79 |
562 |
60332 |
卖出 |
| 09:39:45 |
9.79 |
150 |
60482 |
卖出 |
| 09:39:48 |
9.81 |
907 |
61389 |
买入 |
| 09:39:51 |
9.79 |
277 |
61666 |
卖出 |
| 09:39:54 |
9.81 |
51 |
61717 |
买入 |
| 09:39:57 |
9.8 |
169 |
61886 |
卖出 |
| 09:40:00 |
9.8 |
338 |
62224 |
买入 |
| 09:40:03 |
9.8 |
185 |
62409 |
卖出 |
| 09:40:06 |
9.8 |
34 |
62443 |
卖出 |
| 09:40:09 |
9.81 |
489 |
62932 |
买入 |
| 09:40:12 |
9.82 |
197 |
63129 |
买入 |
| 09:40:15 |
9.82 |
53 |
63182 |
买入 |
| 09:40:18 |
9.82 |
35 |
63217 |
买入 |
| 09:40:21 |
9.82 |
26 |
63243 |
卖出 |
| 09:40:24 |
9.82 |
63 |
63306 |
买入 |
| 09:40:27 |
9.83 |
66 |
63372 |
买入 |
| 09:40:30 |
9.82 |
41 |
63413 |
卖出 |
| 09:40:33 |
9.82 |
104 |
63517 |
买入 |
| 09:40:36 |
9.81 |
55 |
63572 |
卖出 |
| 09:40:39 |
9.81 |
226 |
63798 |
卖出 |
| 09:40:42 |
9.81 |
26 |
63824 |
买入 |
| 09:40:45 |
9.82 |
99 |
63923 |
买入 |
| 09:40:48 |
9.81 |
29 |
63952 |
卖出 |
| 09:40:51 |
9.81 |
10 |
63962 |
卖出 |
| 09:40:54 |
9.81 |
22 |
63984 |
卖出 |
| 09:40:57 |
9.81 |
15 |
63999 |
卖出 |
| 09:41:00 |
9.81 |
77 |
64076 |
卖出 |
| 09:41:03 |
9.82 |
540 |
64616 |
买入 |
| 09:41:06 |
9.81 |
63 |
64679 |
买入 |
| 09:41:09 |
9.81 |
19 |
64698 |
买入 |
| 09:41:12 |
9.81 |
17 |
64715 |
买入 |
| 09:41:15 |
9.8 |
394 |
65109 |
卖出 |
| 09:41:18 |
9.8 |
121 |
65230 |
买入 |
| 09:41:21 |
9.8 |
67 |
65297 |
买入 |
| 09:41:24 |
9.8 |
41 |
65338 |
买入 |
| 09:41:27 |
9.8 |
37 |
65375 |
买入 |
| 09:41:30 |
9.8 |
47 |
65422 |
买入 |
| 09:41:33 |
9.79 |
89 |
65511 |
卖出 |
| 09:41:36 |
9.8 |
7 |
65518 |
买入 |
| 09:41:39 |
9.8 |
20 |
65538 |
买入 |
| 09:41:42 |
9.79 |
36 |
65574 |
卖出 |
| 09:41:45 |
9.79 |
1452 |
67026 |
卖出 |
| 09:41:48 |
9.79 |
50 |
67076 |
买入 |
| 09:41:51 |
9.79 |
107 |
67183 |
买入 |
| 09:41:54 |
9.78 |
31 |
67214 |
卖出 |
| 09:41:57 |
9.78 |
4 |
67218 |
卖出 |
| 09:42:00 |
9.8 |
267 |
67485 |
买入 |
| 09:42:03 |
9.78 |
21 |
67506 |
卖出 |
| 09:42:06 |
9.78 |
12 |
67518 |
卖出 |
| 09:42:09 |
9.78 |
7 |
67525 |
卖出 |
| 09:42:12 |
9.78 |
10 |
67535 |
卖出 |
| 09:42:15 |
9.78 |
82 |
67617 |
卖出 |
| 09:42:18 |
9.8 |
552 |
68169 |
买入 |
| 09:42:21 |
9.8 |
636 |
68805 |
卖出 |
| 09:42:24 |
9.79 |
315 |
69120 |
卖出 |
| 09:42:27 |
9.81 |
342 |
69462 |
买入 |
| 09:42:30 |
9.8 |
103 |
69565 |
卖出 |
| 09:42:33 |
9.81 |
492 |
70057 |
买入 |
| 09:42:36 |
9.81 |
14 |
70071 |
买入 |
| 09:42:39 |
9.8 |
137 |
70208 |
卖出 |
| 09:42:42 |
9.8 |
1 |
70209 |
买入 |
| 09:42:48 |
9.8 |
716 |
70925 |
买入 |
| 09:42:51 |
9.8 |
20 |
70945 |
买入 |
| 09:42:54 |
9.8 |
6 |
70951 |
买入 |
| 09:42:57 |
9.8 |
18 |
70969 |
买入 |
| 09:43:00 |
9.81 |
745 |
71714 |
买入 |
| 09:43:03 |
9.81 |
284 |
71998 |
买入 |
| 09:43:06 |
9.81 |
84 |
72082 |
卖出 |
| 09:43:09 |
9.82 |
569 |
72651 |
买入 |
| 09:43:12 |
9.82 |
263 |
72914 |
买入 |
| 09:43:15 |
9.82 |
174 |
73088 |
买入 |
| 09:43:18 |
9.81 |
44 |
73132 |
买入 |
| 09:43:21 |
9.8 |
590 |
73722 |
卖出 |
| 09:43:24 |
9.81 |
71 |
73793 |
买入 |
| 09:43:27 |
9.79 |
679 |
74472 |
卖出 |
| 09:43:30 |
9.81 |
27 |
74499 |
买入 |
| 09:43:33 |
9.8 |
3 |
74502 |
卖出 |
| 09:43:36 |
9.81 |
10 |
74512 |
买入 |
| 09:43:39 |
9.8 |
31 |
74543 |
卖出 |
| 09:43:42 |
9.8 |
7 |
74550 |
买入 |
| 09:43:48 |
9.8 |
9 |
74559 |
买入 |
| 09:43:51 |
9.79 |
42 |
74601 |
卖出 |
| 09:43:54 |
9.79 |
28 |
74629 |
卖出 |
| 09:43:57 |
9.79 |
102 |
74731 |
卖出 |
| 09:44:00 |
9.8 |
291 |
75022 |
买入 |
| 09:44:03 |
9.79 |
121 |
75143 |
卖出 |
| 09:44:06 |
9.79 |
40 |
75183 |
卖出 |
| 09:44:09 |
9.79 |
200 |
75383 |
买入 |
| 09:44:12 |
9.8 |
33 |
75416 |
买入 |
| 09:44:15 |
9.79 |
31 |
75447 |
卖出 |
| 09:44:18 |
9.79 |
143 |
75590 |
卖出 |
| 09:44:21 |
9.79 |
137 |
75727 |
买入 |
| 09:44:24 |
9.79 |
41 |
75768 |
买入 |