长亮科技[300348]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.83 |
37 |
37 |
集合竞价 |
| 09:15:12 |
13.86 |
94 |
94 |
集合竞价 |
| 09:16:51 |
13.84 |
112 |
112 |
集合竞价 |
| 09:25:03 |
14.01 |
807 |
919 |
卖出 |
| 09:30:03 |
14.01 |
344 |
1263 |
卖出 |
| 09:30:06 |
14.05 |
742 |
2005 |
买入 |
| 09:30:09 |
14.08 |
216 |
2221 |
买入 |
| 09:30:12 |
14.08 |
166 |
2387 |
买入 |
| 09:30:15 |
14.09 |
22 |
2409 |
买入 |
| 09:30:18 |
14.08 |
124 |
2533 |
卖出 |
| 09:30:21 |
14.13 |
587 |
3120 |
买入 |
| 09:30:24 |
14.15 |
154 |
3274 |
买入 |
| 09:30:27 |
14.09 |
207 |
3481 |
卖出 |
| 09:30:30 |
14.15 |
15 |
3496 |
买入 |
| 09:30:33 |
14.13 |
16 |
3512 |
卖出 |
| 09:30:36 |
14.13 |
71 |
3583 |
买入 |
| 09:30:39 |
14.12 |
3 |
3586 |
卖出 |
| 09:30:42 |
14.09 |
50 |
3636 |
卖出 |
| 09:30:45 |
14.12 |
47 |
3683 |
买入 |
| 09:30:48 |
14.12 |
64 |
3747 |
买入 |
| 09:30:51 |
14.11 |
18 |
3765 |
卖出 |
| 09:30:54 |
14.11 |
5 |
3770 |
买入 |
| 09:30:57 |
14.12 |
20 |
3790 |
买入 |
| 09:31:00 |
14.11 |
126 |
3916 |
买入 |
| 09:31:03 |
14.1 |
9 |
3925 |
卖出 |
| 09:31:06 |
14.08 |
12 |
3937 |
卖出 |
| 09:31:09 |
14.1 |
73 |
4010 |
买入 |
| 09:31:12 |
14.1 |
92 |
4102 |
买入 |
| 09:31:15 |
14.12 |
177 |
4279 |
买入 |
| 09:31:18 |
14.12 |
279 |
4558 |
买入 |
| 09:31:21 |
14.13 |
50 |
4608 |
买入 |
| 09:31:24 |
14.15 |
309 |
4917 |
买入 |
| 09:31:27 |
14.13 |
63 |
4980 |
卖出 |
| 09:31:30 |
14.16 |
51 |
5031 |
买入 |
| 09:31:33 |
14.15 |
71 |
5102 |
卖出 |
| 09:31:36 |
14.14 |
36 |
5138 |
卖出 |
| 09:31:39 |
14.16 |
73 |
5211 |
买入 |
| 09:31:42 |
14.16 |
272 |
5483 |
买入 |
| 09:31:45 |
14.15 |
241 |
5724 |
卖出 |
| 09:31:48 |
14.15 |
49 |
5773 |
买入 |
| 09:31:51 |
14.15 |
10 |
5783 |
买入 |
| 09:31:54 |
14.15 |
23 |
5806 |
买入 |
| 09:31:57 |
14.15 |
53 |
5859 |
买入 |
| 09:32:00 |
14.15 |
122 |
5981 |
买入 |
| 09:32:03 |
14.15 |
70 |
6051 |
买入 |
| 09:32:06 |
14.15 |
47 |
6098 |
买入 |
| 09:32:09 |
14.16 |
105 |
6203 |
买入 |
| 09:32:12 |
14.17 |
142 |
6345 |
买入 |
| 09:32:15 |
14.17 |
36 |
6381 |
买入 |
| 09:32:18 |
14.15 |
106 |
6487 |
卖出 |
| 09:32:21 |
14.15 |
73 |
6560 |
买入 |
| 09:32:24 |
14.16 |
221 |
6781 |
买入 |
| 09:32:27 |
14.16 |
52 |
6833 |
买入 |
| 09:32:30 |
14.16 |
12 |
6845 |
买入 |
| 09:32:33 |
14.16 |
54 |
6899 |
买入 |
| 09:32:36 |
14.16 |
28 |
6927 |
买入 |
| 09:32:39 |
14.15 |
128 |
7055 |
卖出 |
| 09:32:42 |
14.15 |
43 |
7098 |
买入 |
| 09:32:45 |
14.15 |
52 |
7150 |
买入 |
| 09:32:48 |
14.15 |
63 |
7213 |
买入 |
| 09:32:51 |
14.16 |
107 |
7320 |
买入 |
| 09:32:54 |
14.16 |
65 |
7385 |
买入 |
| 09:32:57 |
14.14 |
140 |
7525 |
卖出 |
| 09:33:00 |
14.14 |
12 |
7537 |
买入 |
| 09:33:03 |
14.15 |
83 |
7620 |
买入 |
| 09:33:06 |
14.17 |
385 |
8005 |
买入 |
| 09:33:09 |
14.18 |
656 |
8661 |
买入 |
| 09:33:12 |
14.18 |
210 |
8871 |
买入 |
| 09:33:15 |
14.18 |
100 |
8971 |
买入 |
| 09:33:18 |
14.18 |
16 |
8987 |
买入 |
| 09:33:21 |
14.18 |
21 |
9008 |
买入 |
| 09:33:24 |
14.17 |
11 |
9019 |
卖出 |
| 09:33:27 |
14.18 |
113 |
9132 |
买入 |
| 09:33:30 |
14.18 |
47 |
9179 |
买入 |
| 09:33:33 |
14.18 |
23 |
9202 |
买入 |
| 09:33:36 |
14.18 |
71 |
9273 |
买入 |
| 09:33:39 |
14.19 |
6 |
9279 |
买入 |
| 09:33:42 |
14.19 |
31 |
9310 |
买入 |
| 09:33:45 |
14.19 |
130 |
9440 |
买入 |
| 09:33:48 |
14.19 |
16 |
9456 |
买入 |
| 09:33:51 |
14.17 |
2432 |
11888 |
卖出 |
| 09:33:54 |
14.22 |
320 |
12208 |
买入 |
| 09:33:57 |
14.19 |
93 |
12301 |
卖出 |
| 09:34:00 |
14.23 |
78 |
12379 |
买入 |
| 09:34:03 |
14.23 |
12 |
12391 |
买入 |
| 09:34:06 |
14.22 |
203 |
12594 |
卖出 |
| 09:34:09 |
14.22 |
25 |
12619 |
买入 |
| 09:34:12 |
14.22 |
105 |
12724 |
买入 |
| 09:34:15 |
14.25 |
74 |
12798 |
买入 |
| 09:34:18 |
14.23 |
30 |
12828 |
卖出 |
| 09:34:21 |
14.23 |
124 |
12952 |
卖出 |
| 09:34:24 |
14.22 |
104 |
13056 |
卖出 |
| 09:34:27 |
14.22 |
33 |
13089 |
买入 |
| 09:34:30 |
14.22 |
2 |
13091 |
买入 |
| 09:34:33 |
14.22 |
63 |
13154 |
买入 |
| 09:34:36 |
14.21 |
10 |
13164 |
卖出 |
| 09:34:39 |
14.22 |
26 |
13190 |
买入 |
| 09:34:42 |
14.22 |
104 |
13294 |
卖出 |
| 09:34:45 |
14.21 |
102 |
13396 |
卖出 |
| 09:34:48 |
14.21 |
12 |
13408 |
买入 |
| 09:34:51 |
14.21 |
52 |
13460 |
买入 |
| 09:34:57 |
14.2 |
126 |
13586 |
买入 |
| 09:35:00 |
14.18 |
50 |
13636 |
卖出 |
| 09:35:03 |
14.2 |
140 |
13776 |
买入 |
| 09:35:06 |
14.16 |
30 |
13806 |
买入 |
| 09:35:09 |
14.17 |
17 |
13823 |
买入 |
| 09:35:12 |
14.16 |
23 |
13846 |
卖出 |
| 09:35:15 |
14.17 |
2 |
13848 |
买入 |
| 09:35:18 |
14.15 |
113 |
13961 |
卖出 |
| 09:35:21 |
14.15 |
23 |
13984 |
买入 |
| 09:35:24 |
14.16 |
15 |
13999 |
买入 |
| 09:35:27 |
14.15 |
19 |
14018 |
卖出 |
| 09:35:30 |
14.12 |
31 |
14049 |
卖出 |
| 09:35:33 |
14.14 |
216 |
14265 |
买入 |
| 09:35:36 |
14.14 |
33 |
14298 |
买入 |
| 09:35:39 |
14.15 |
87 |
14385 |
买入 |
| 09:35:45 |
14.14 |
44 |
14429 |
买入 |
| 09:35:48 |
14.14 |
33 |
14462 |
买入 |
| 09:35:51 |
14.15 |
82 |
14544 |
买入 |
| 09:35:54 |
14.16 |
13 |
14557 |
买入 |
| 09:35:57 |
14.15 |
31 |
14588 |
卖出 |
| 09:36:00 |
14.16 |
5 |
14593 |
买入 |
| 09:36:03 |
14.15 |
8 |
14601 |
卖出 |
| 09:36:06 |
14.16 |
20 |
14621 |
买入 |
| 09:36:09 |
14.19 |
49 |
14670 |
买入 |
| 09:36:12 |
14.15 |
44 |
14714 |
卖出 |
| 09:36:18 |
14.18 |
5 |
14719 |
买入 |
| 09:36:24 |
14.15 |
132 |
14851 |
卖出 |
| 09:36:27 |
14.15 |
5 |
14856 |
买入 |
| 09:36:30 |
14.17 |
136 |
14992 |
买入 |
| 09:36:33 |
14.15 |
24 |
15016 |
卖出 |
| 09:36:39 |
14.17 |
66 |
15082 |
买入 |
| 09:36:42 |
14.15 |
21 |
15103 |
卖出 |
| 09:36:45 |
14.15 |
39 |
15142 |
卖出 |
| 09:36:48 |
14.17 |
195 |
15337 |
买入 |
| 09:36:51 |
14.15 |
41 |
15378 |
卖出 |
| 09:36:54 |
14.17 |
13 |
15391 |
买入 |
| 09:36:57 |
14.17 |
29 |
15420 |
卖出 |
| 09:37:00 |
14.17 |
1 |
15421 |
卖出 |
| 09:37:03 |
14.17 |
15 |
15436 |
卖出 |
| 09:37:06 |
14.18 |
35 |
15471 |
买入 |
| 09:37:09 |
14.18 |
2 |
15473 |
买入 |
| 09:37:15 |
14.18 |
177 |
15650 |
买入 |
| 09:37:18 |
14.18 |
38 |
15688 |
买入 |
| 09:37:21 |
14.18 |
168 |
15856 |
买入 |
| 09:37:27 |
14.18 |
278 |
16134 |
卖出 |
| 09:37:30 |
14.2 |
78 |
16212 |
买入 |
| 09:37:33 |
14.2 |
32 |
16244 |
买入 |
| 09:37:39 |
14.18 |
36 |
16280 |
卖出 |
| 09:37:42 |
14.2 |
25 |
16305 |
买入 |
| 09:37:48 |
14.2 |
21 |
16326 |
买入 |
| 09:37:51 |
14.2 |
47 |
16373 |
买入 |
| 09:37:54 |
14.19 |
41 |
16414 |
卖出 |
| 09:38:00 |
14.21 |
107 |
16521 |
买入 |
| 09:38:03 |
14.21 |
91 |
16612 |
卖出 |
| 09:38:09 |
14.21 |
13 |
16625 |
卖出 |
| 09:38:12 |
14.21 |
56 |
16681 |
卖出 |
| 09:38:15 |
14.21 |
42 |
16723 |
卖出 |
| 09:38:18 |
14.2 |
35 |
16758 |
卖出 |
| 09:38:21 |
14.2 |
50 |
16808 |
卖出 |
| 09:38:27 |
14.17 |
597 |
17405 |
卖出 |
| 09:38:30 |
14.14 |
447 |
17852 |
卖出 |
| 09:38:33 |
14.13 |
229 |
18081 |
卖出 |
| 09:38:36 |
14.13 |
10 |
18091 |
买入 |
| 09:38:39 |
14.13 |
9 |
18100 |
买入 |
| 09:38:42 |
14.11 |
24 |
18124 |
卖出 |
| 09:38:45 |
14.11 |
6 |
18130 |
买入 |
| 09:38:48 |
14.12 |
9 |
18139 |
买入 |
| 09:38:51 |
14.1 |
22 |
18161 |
卖出 |
| 09:38:54 |
14.11 |
35 |
18196 |
买入 |
| 09:38:57 |
14.1 |
44 |
18240 |
卖出 |
| 09:39:03 |
14.09 |
78 |
18318 |
卖出 |
| 09:39:06 |
14.1 |
105 |
18423 |
买入 |
| 09:39:09 |
14.1 |
29 |
18452 |
买入 |
| 09:39:12 |
14.09 |
190 |
18642 |
卖出 |
| 09:39:15 |
14.13 |
3 |
18645 |
买入 |
| 09:39:18 |
14.13 |
13 |
18658 |
买入 |
| 09:39:21 |
14.15 |
1 |
18659 |
买入 |
| 09:39:27 |
14.13 |
2 |
18661 |
卖出 |
| 09:39:30 |
14.17 |
21 |
18682 |
买入 |
| 09:39:33 |
14.17 |
16 |
18698 |
卖出 |
| 09:39:36 |
14.18 |
42 |
18740 |
买入 |
| 09:39:57 |
14.16 |
24 |
18764 |
买入 |
| 09:40:03 |
14.15 |
3 |
18767 |
买入 |
| 09:40:06 |
14.14 |
13 |
18780 |
卖出 |
| 09:40:09 |
14.14 |
10 |
18790 |
卖出 |
| 09:40:15 |
14.14 |
11 |
18801 |
买入 |
| 09:40:18 |
14.19 |
1225 |
20026 |
买入 |
| 09:40:21 |
14.2 |
131 |
20157 |
买入 |
| 09:40:24 |
14.18 |
13 |
20170 |
卖出 |
| 09:40:27 |
14.18 |
1413 |
21583 |
卖出 |
| 09:40:30 |
14.14 |
50 |
21633 |
卖出 |
| 09:40:33 |
14.14 |
11 |
21644 |
卖出 |
| 09:40:36 |
14.14 |
31 |
21675 |
卖出 |
| 09:40:42 |
14.13 |
121 |
21796 |
卖出 |
| 09:40:45 |
14.13 |
12 |
21808 |
买入 |
| 09:40:48 |
14.12 |
6 |
21814 |
卖出 |
| 09:40:51 |
14.2 |
3000 |
24814 |
买入 |
| 09:41:00 |
14.14 |
56 |
24870 |
卖出 |
| 09:41:03 |
14.14 |
1 |
24871 |
卖出 |
| 09:41:06 |
14.14 |
3 |
24874 |
卖出 |
| 09:41:09 |
14.15 |
3 |
24877 |
买入 |
| 09:41:12 |
14.15 |
51 |
24928 |
卖出 |
| 09:41:15 |
14.15 |
11 |
24939 |
卖出 |
| 09:41:18 |
14.14 |
50 |
24989 |
卖出 |
| 09:41:21 |
14.15 |
60 |
25049 |
买入 |
| 09:41:27 |
14.14 |
30 |
25079 |
卖出 |
| 09:41:30 |
14.14 |
205 |
25284 |
买入 |
| 09:41:33 |
14.13 |
6 |
25290 |
卖出 |
| 09:41:36 |
14.14 |
57 |
25347 |
卖出 |
| 09:41:39 |
14.14 |
712 |
26059 |
卖出 |
| 09:41:42 |
14.14 |
23 |
26082 |
卖出 |
| 09:41:45 |
14.14 |
100 |
26182 |
卖出 |
| 09:41:48 |
14.14 |
3 |
26185 |
卖出 |
| 09:41:51 |
14.15 |
5 |
26190 |
买入 |
| 09:41:54 |
14.15 |
5 |
26195 |
买入 |
| 09:41:57 |
14.15 |
5 |
26200 |
买入 |
| 09:42:06 |
14.14 |
44 |
26244 |
卖出 |
| 09:42:09 |
14.14 |
188 |
26432 |
卖出 |
| 09:42:12 |
14.14 |
895 |
27327 |
卖出 |
| 09:42:15 |
14.14 |
257 |
27584 |
卖出 |
| 09:42:18 |
14.14 |
7 |
27591 |
买入 |
| 09:42:21 |
14.13 |
2 |
27593 |
卖出 |
| 09:42:27 |
14.13 |
47 |
27640 |
卖出 |
| 09:42:33 |
14.13 |
26 |
27666 |
卖出 |
| 09:42:36 |
14.14 |
18 |
27684 |
买入 |
| 09:42:39 |
14.14 |
100 |
27784 |
卖出 |
| 09:42:42 |
14.13 |
24 |
27808 |
卖出 |
| 09:42:51 |
14.13 |
10 |
27818 |
卖出 |
| 09:43:06 |
14.13 |
16 |
27834 |
卖出 |
| 09:43:09 |
14.13 |
5 |
27839 |
卖出 |
| 09:43:12 |
14.13 |
4 |
27843 |
卖出 |
| 09:43:15 |
14.13 |
13 |
27856 |
卖出 |
| 09:43:21 |
14.13 |
1 |
27857 |
买入 |
| 09:43:24 |
14.12 |
50 |
27907 |
卖出 |
| 09:43:30 |
14.12 |
10 |
27917 |
卖出 |
| 09:43:33 |
14.13 |
33 |
27950 |
买入 |
| 09:43:36 |
14.14 |
35 |
27985 |
买入 |
| 09:43:42 |
14.14 |
31 |
28016 |
买入 |
| 09:43:45 |
14.13 |
30 |
28046 |
卖出 |
| 09:43:54 |
14.13 |
174 |
28220 |
卖出 |
| 09:43:57 |
14.15 |
77 |
28297 |
买入 |
| 09:44:00 |
14.15 |
20 |
28317 |
买入 |
| 09:44:03 |
14.15 |
2 |
28319 |
买入 |
| 09:44:06 |
14.15 |
1 |
28320 |
买入 |
| 09:44:09 |
14.15 |
21 |
28341 |
买入 |
| 09:44:12 |
14.15 |
5 |
28346 |
买入 |
| 09:44:21 |
14.14 |
13 |
28359 |
卖出 |
| 09:44:24 |
14.14 |
56 |
28415 |
卖出 |
| 09:44:27 |
14.15 |
9 |
28424 |
买入 |
| 09:44:33 |
14.14 |
53 |
28477 |
卖出 |
| 09:44:39 |
14.14 |
5 |
28482 |
买入 |
| 09:44:42 |
14.14 |
76 |
28558 |
买入 |
| 09:44:45 |
14.14 |
4 |
28562 |
卖出 |
| 09:44:48 |
14.14 |
11 |
28573 |
卖出 |
| 09:44:51 |
14.15 |
2 |
28575 |
买入 |
| 09:44:54 |
14.14 |
13 |
28588 |
卖出 |
| 09:44:57 |
14.14 |
12 |
28600 |
卖出 |
| 09:45:00 |
14.14 |
27 |
28627 |
卖出 |
| 09:45:03 |
14.15 |
100 |
28727 |
买入 |
| 09:45:06 |
14.14 |
18 |
28745 |
卖出 |
| 09:45:09 |
14.13 |
12 |
28757 |
卖出 |
| 09:45:12 |
14.14 |
36 |
28793 |
买入 |
| 09:45:15 |
14.13 |
7 |
28800 |
卖出 |
| 09:45:18 |
14.13 |
2 |
28802 |
卖出 |
| 09:45:21 |
14.13 |
1 |
28803 |
卖出 |
| 09:45:24 |
14.13 |
66 |
28869 |
卖出 |
| 09:45:27 |
14.12 |
21 |
28890 |
卖出 |
| 09:45:30 |
14.14 |
13 |
28903 |
买入 |
| 09:45:33 |
14.12 |
18 |
28921 |
卖出 |
| 09:45:45 |
14.12 |
1 |
28922 |
卖出 |
| 09:45:48 |
14.12 |
10 |
28932 |
卖出 |
| 09:45:51 |
14.12 |
1 |
28933 |
卖出 |
| 09:45:54 |
14.12 |
2 |
28935 |
卖出 |
| 09:46:00 |
14.11 |
207 |
29142 |
卖出 |
| 09:46:06 |
14.11 |
1 |
29143 |
卖出 |
| 09:46:09 |
14.11 |
7 |
29150 |
卖出 |
| 09:46:12 |
14.11 |
12 |
29162 |
卖出 |
| 09:46:15 |
14.11 |
1 |
29163 |
卖出 |
| 09:46:21 |
14.11 |
408 |
29571 |
卖出 |
| 09:46:24 |
14.11 |
7 |
29578 |
卖出 |
| 09:46:27 |
14.11 |
47 |
29625 |
卖出 |
| 09:46:30 |
14.1 |
15 |
29640 |
卖出 |
| 09:46:39 |
14.1 |
10 |
29650 |
卖出 |
| 09:46:42 |
14.09 |
99 |
29749 |
卖出 |
| 09:46:45 |
14.1 |
3 |
29752 |
买入 |
| 09:46:51 |
14.08 |
50 |
29802 |
卖出 |
| 09:47:03 |
14.07 |
27 |
29829 |
卖出 |
| 09:47:06 |
14.08 |
11 |
29840 |
买入 |
| 09:47:09 |
14.07 |
12 |
29852 |
卖出 |
| 09:47:12 |
14.08 |
11 |
29863 |
买入 |
| 09:47:15 |
14.07 |
13 |
29876 |
卖出 |
| 09:47:21 |
14.09 |
4 |
29880 |
买入 |
| 09:47:27 |
14.09 |
4 |
29884 |
买入 |
| 09:47:42 |
14.1 |
11 |
29895 |
买入 |
| 09:47:45 |
14.08 |
70 |
29965 |
卖出 |
| 09:47:48 |
14.08 |
10 |
29975 |
卖出 |
| 09:47:54 |
14.08 |
103 |
30078 |
卖出 |
| 09:48:06 |
14.1 |
4 |
30082 |
买入 |
| 09:48:18 |
14.1 |
2 |
30084 |
买入 |