长川科技[300604]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
39.15 |
8 |
8 |
集合竞价 |
| 09:25:03 |
39.17 |
249 |
257 |
卖出 |
| 09:30:03 |
39.17 |
129 |
386 |
卖出 |
| 09:30:06 |
39.17 |
141 |
527 |
买入 |
| 09:30:09 |
39.15 |
108 |
635 |
卖出 |
| 09:30:12 |
39.07 |
29 |
664 |
卖出 |
| 09:30:15 |
39.1 |
98 |
762 |
买入 |
| 09:30:18 |
39.06 |
22 |
784 |
卖出 |
| 09:30:21 |
38.98 |
41 |
825 |
卖出 |
| 09:30:24 |
38.95 |
18 |
843 |
卖出 |
| 09:30:27 |
39.04 |
52 |
895 |
买入 |
| 09:30:30 |
39.04 |
22 |
917 |
买入 |
| 09:30:33 |
38.96 |
32 |
949 |
卖出 |
| 09:30:36 |
38.95 |
47 |
996 |
卖出 |
| 09:30:39 |
38.9 |
106 |
1102 |
卖出 |
| 09:30:42 |
38.84 |
2 |
1104 |
卖出 |
| 09:30:45 |
38.83 |
18 |
1122 |
卖出 |
| 09:30:48 |
38.81 |
60 |
1182 |
卖出 |
| 09:30:51 |
38.8 |
14 |
1196 |
卖出 |
| 09:30:54 |
38.8 |
48 |
1244 |
卖出 |
| 09:30:57 |
38.7 |
34 |
1278 |
卖出 |
| 09:31:00 |
38.77 |
20 |
1298 |
买入 |
| 09:31:03 |
38.71 |
31 |
1329 |
卖出 |
| 09:31:06 |
38.8 |
100 |
1429 |
买入 |
| 09:31:09 |
38.79 |
61 |
1490 |
卖出 |
| 09:31:12 |
38.86 |
61 |
1551 |
买入 |
| 09:31:15 |
38.83 |
9 |
1560 |
卖出 |
| 09:31:18 |
38.92 |
8 |
1568 |
买入 |
| 09:31:21 |
38.95 |
41 |
1609 |
买入 |
| 09:31:24 |
38.96 |
163 |
1772 |
买入 |
| 09:31:27 |
38.98 |
70 |
1842 |
买入 |
| 09:31:30 |
38.96 |
33 |
1875 |
卖出 |
| 09:31:33 |
38.96 |
29 |
1904 |
卖出 |
| 09:31:36 |
38.9 |
65 |
1969 |
卖出 |
| 09:31:39 |
38.94 |
17 |
1986 |
买入 |
| 09:31:42 |
38.9 |
24 |
2010 |
买入 |
| 09:31:45 |
38.95 |
67 |
2077 |
买入 |
| 09:31:48 |
38.85 |
35 |
2112 |
卖出 |
| 09:31:51 |
38.88 |
11 |
2123 |
买入 |
| 09:31:54 |
38.85 |
35 |
2158 |
卖出 |
| 09:31:57 |
38.96 |
113 |
2271 |
买入 |
| 09:32:00 |
38.9 |
30 |
2301 |
卖出 |
| 09:32:03 |
39 |
204 |
2505 |
买入 |
| 09:32:06 |
39.04 |
50 |
2555 |
买入 |
| 09:32:09 |
39.03 |
43 |
2598 |
卖出 |
| 09:32:12 |
39.04 |
70 |
2668 |
买入 |
| 09:32:15 |
39.03 |
65 |
2733 |
卖出 |
| 09:32:18 |
39.02 |
79 |
2812 |
卖出 |
| 09:32:21 |
39.03 |
18 |
2830 |
买入 |
| 09:32:24 |
39.04 |
19 |
2849 |
买入 |
| 09:32:27 |
39.01 |
33 |
2882 |
卖出 |
| 09:32:30 |
39.03 |
44 |
2926 |
买入 |
| 09:32:33 |
39.03 |
13 |
2939 |
买入 |
| 09:32:36 |
39 |
13 |
2952 |
买入 |
| 09:32:39 |
38.95 |
8 |
2960 |
卖出 |
| 09:32:42 |
38.98 |
10 |
2970 |
买入 |
| 09:32:45 |
38.94 |
30 |
3000 |
卖出 |
| 09:32:48 |
39.01 |
24 |
3024 |
买入 |
| 09:32:51 |
38.95 |
39 |
3063 |
卖出 |
| 09:32:54 |
38.94 |
9 |
3072 |
卖出 |
| 09:32:57 |
38.92 |
25 |
3097 |
卖出 |
| 09:33:00 |
38.91 |
44 |
3141 |
卖出 |
| 09:33:03 |
38.9 |
9 |
3150 |
卖出 |
| 09:33:06 |
38.92 |
21 |
3171 |
买入 |
| 09:33:09 |
38.88 |
77 |
3248 |
卖出 |
| 09:33:12 |
38.8 |
110 |
3358 |
卖出 |
| 09:33:15 |
38.77 |
20 |
3378 |
卖出 |
| 09:33:18 |
38.77 |
15 |
3393 |
卖出 |
| 09:33:21 |
38.8 |
34 |
3427 |
买入 |
| 09:33:24 |
38.83 |
2 |
3429 |
买入 |
| 09:33:27 |
38.86 |
19 |
3448 |
买入 |
| 09:33:30 |
38.8 |
135 |
3583 |
卖出 |
| 09:33:33 |
38.8 |
52 |
3635 |
买入 |
| 09:33:36 |
38.8 |
66 |
3701 |
卖出 |
| 09:33:39 |
38.85 |
23 |
3724 |
买入 |
| 09:33:42 |
38.8 |
26 |
3750 |
卖出 |
| 09:33:45 |
38.8 |
49 |
3799 |
卖出 |
| 09:33:48 |
38.8 |
68 |
3867 |
买入 |
| 09:33:51 |
38.8 |
49 |
3916 |
卖出 |
| 09:33:54 |
38.8 |
8 |
3924 |
卖出 |
| 09:33:57 |
38.93 |
16 |
3940 |
买入 |
| 09:34:00 |
38.9 |
5 |
3945 |
卖出 |
| 09:34:03 |
38.89 |
3 |
3948 |
卖出 |
| 09:34:06 |
38.88 |
18 |
3966 |
买入 |
| 09:34:09 |
38.88 |
29 |
3995 |
买入 |
| 09:34:12 |
38.88 |
6 |
4001 |
买入 |
| 09:34:15 |
38.88 |
1 |
4002 |
买入 |
| 09:34:18 |
38.86 |
20 |
4022 |
卖出 |
| 09:34:21 |
38.86 |
11 |
4033 |
买入 |
| 09:34:24 |
38.88 |
28 |
4061 |
买入 |
| 09:34:27 |
38.82 |
8 |
4069 |
卖出 |
| 09:34:30 |
38.88 |
11 |
4080 |
买入 |
| 09:34:33 |
38.83 |
14 |
4094 |
卖出 |
| 09:34:36 |
38.82 |
15 |
4109 |
卖出 |
| 09:34:39 |
38.82 |
9 |
4118 |
卖出 |
| 09:34:42 |
38.81 |
23 |
4141 |
卖出 |
| 09:34:45 |
38.82 |
22 |
4163 |
卖出 |
| 09:34:48 |
38.85 |
167 |
4330 |
买入 |
| 09:34:51 |
38.79 |
114 |
4444 |
卖出 |
| 09:34:54 |
38.8 |
37 |
4481 |
买入 |
| 09:34:57 |
38.79 |
8 |
4489 |
卖出 |
| 09:35:00 |
38.8 |
140 |
4629 |
买入 |
| 09:35:03 |
38.79 |
9 |
4638 |
卖出 |
| 09:35:06 |
38.79 |
71 |
4709 |
卖出 |
| 09:35:09 |
38.8 |
19 |
4728 |
买入 |
| 09:35:12 |
38.8 |
66 |
4794 |
卖出 |
| 09:35:15 |
38.82 |
75 |
4869 |
买入 |
| 09:35:18 |
38.8 |
64 |
4933 |
卖出 |
| 09:35:24 |
38.85 |
22 |
4955 |
卖出 |
| 09:35:27 |
38.83 |
23 |
4978 |
卖出 |
| 09:35:30 |
38.82 |
12 |
4990 |
卖出 |
| 09:35:33 |
38.84 |
11 |
5001 |
买入 |
| 09:35:36 |
38.83 |
6 |
5007 |
卖出 |
| 09:35:39 |
38.85 |
38 |
5045 |
买入 |
| 09:35:42 |
38.85 |
61 |
5106 |
买入 |
| 09:35:45 |
38.84 |
44 |
5150 |
卖出 |
| 09:35:48 |
38.88 |
8 |
5158 |
买入 |
| 09:35:51 |
38.84 |
28 |
5186 |
卖出 |
| 09:35:54 |
38.85 |
6 |
5192 |
买入 |
| 09:35:57 |
38.85 |
186 |
5378 |
买入 |
| 09:36:00 |
38.97 |
34 |
5412 |
买入 |
| 09:36:06 |
38.88 |
43 |
5455 |
卖出 |
| 09:36:09 |
38.99 |
43 |
5498 |
买入 |
| 09:36:12 |
39.08 |
506 |
6004 |
买入 |
| 09:36:15 |
39.08 |
27 |
6031 |
买入 |
| 09:36:18 |
39.09 |
14 |
6045 |
买入 |
| 09:36:21 |
39.07 |
1 |
6046 |
卖出 |
| 09:36:24 |
39.04 |
3 |
6049 |
卖出 |
| 09:36:27 |
39.01 |
217 |
6266 |
卖出 |
| 09:36:30 |
39 |
30 |
6296 |
卖出 |
| 09:36:33 |
38.99 |
22 |
6318 |
卖出 |
| 09:36:36 |
39 |
14 |
6332 |
买入 |
| 09:36:39 |
39 |
8 |
6340 |
买入 |
| 09:36:42 |
38.88 |
60 |
6400 |
卖出 |
| 09:36:45 |
38.98 |
1 |
6401 |
买入 |
| 09:36:48 |
38.89 |
5 |
6406 |
卖出 |
| 09:36:51 |
38.96 |
5 |
6411 |
买入 |
| 09:36:54 |
39 |
19 |
6430 |
买入 |
| 09:36:57 |
39.03 |
16 |
6446 |
买入 |
| 09:37:00 |
39 |
7 |
6453 |
买入 |
| 09:37:03 |
39 |
3 |
6456 |
买入 |
| 09:37:06 |
39.02 |
11 |
6467 |
买入 |
| 09:37:09 |
38.97 |
51 |
6518 |
卖出 |
| 09:37:12 |
38.97 |
24 |
6542 |
卖出 |
| 09:37:15 |
38.98 |
3 |
6545 |
买入 |
| 09:37:18 |
39.02 |
58 |
6603 |
买入 |
| 09:37:21 |
39.02 |
57 |
6660 |
买入 |
| 09:37:24 |
39.03 |
50 |
6710 |
买入 |
| 09:37:27 |
39.04 |
59 |
6769 |
买入 |
| 09:37:30 |
39.04 |
5 |
6774 |
卖出 |
| 09:37:33 |
38.98 |
124 |
6898 |
卖出 |
| 09:37:36 |
38.95 |
86 |
6984 |
卖出 |
| 09:37:39 |
38.89 |
44 |
7028 |
卖出 |
| 09:37:42 |
38.96 |
22 |
7050 |
买入 |
| 09:37:45 |
38.98 |
46 |
7096 |
买入 |
| 09:37:48 |
38.95 |
59 |
7155 |
卖出 |
| 09:37:51 |
38.94 |
25 |
7180 |
买入 |
| 09:37:54 |
39.01 |
26 |
7206 |
买入 |
| 09:37:57 |
38.99 |
2 |
7208 |
卖出 |
| 09:38:00 |
38.98 |
29 |
7237 |
卖出 |
| 09:38:03 |
39.02 |
20 |
7257 |
买入 |
| 09:38:06 |
39.03 |
23 |
7280 |
买入 |
| 09:38:09 |
39.03 |
26 |
7306 |
卖出 |
| 09:38:12 |
39.02 |
51 |
7357 |
卖出 |
| 09:38:15 |
39.02 |
7 |
7364 |
卖出 |
| 09:38:18 |
38.99 |
23 |
7387 |
卖出 |
| 09:38:21 |
38.95 |
67 |
7454 |
卖出 |
| 09:38:24 |
38.91 |
81 |
7535 |
卖出 |
| 09:38:27 |
38.95 |
11 |
7546 |
买入 |
| 09:38:30 |
38.95 |
12 |
7558 |
卖出 |
| 09:38:33 |
38.95 |
8 |
7566 |
卖出 |
| 09:38:36 |
38.94 |
54 |
7620 |
卖出 |
| 09:38:39 |
38.89 |
89 |
7709 |
卖出 |
| 09:38:42 |
38.88 |
81 |
7790 |
卖出 |
| 09:38:45 |
38.85 |
93 |
7883 |
卖出 |
| 09:38:48 |
38.86 |
4 |
7887 |
买入 |
| 09:38:51 |
38.83 |
10 |
7897 |
卖出 |
| 09:38:54 |
38.85 |
7 |
7904 |
买入 |
| 09:38:57 |
38.85 |
95 |
7999 |
买入 |
| 09:39:00 |
38.87 |
17 |
8016 |
买入 |
| 09:39:03 |
38.85 |
11 |
8027 |
卖出 |
| 09:39:06 |
38.84 |
23 |
8050 |
卖出 |
| 09:39:09 |
38.82 |
16 |
8066 |
卖出 |
| 09:39:12 |
38.84 |
30 |
8096 |
买入 |
| 09:39:15 |
38.81 |
35 |
8131 |
卖出 |
| 09:39:18 |
38.85 |
34 |
8165 |
买入 |
| 09:39:21 |
38.82 |
49 |
8214 |
卖出 |
| 09:39:24 |
38.82 |
10 |
8224 |
卖出 |
| 09:39:27 |
38.84 |
1 |
8225 |
买入 |
| 09:39:30 |
38.84 |
32 |
8257 |
卖出 |
| 09:39:33 |
38.85 |
5 |
8262 |
买入 |
| 09:39:39 |
38.85 |
77 |
8339 |
买入 |
| 09:39:42 |
38.85 |
90 |
8429 |
买入 |
| 09:39:45 |
38.87 |
8 |
8437 |
买入 |
| 09:39:48 |
38.85 |
15 |
8452 |
卖出 |
| 09:39:51 |
38.87 |
3 |
8455 |
买入 |
| 09:39:54 |
38.87 |
24 |
8479 |
买入 |
| 09:39:57 |
38.87 |
54 |
8533 |
买入 |
| 09:40:00 |
38.91 |
78 |
8611 |
买入 |
| 09:40:03 |
38.92 |
11 |
8622 |
买入 |
| 09:40:06 |
38.92 |
1 |
8623 |
卖出 |
| 09:40:09 |
38.95 |
3 |
8626 |
买入 |
| 09:40:12 |
38.92 |
18 |
8644 |
卖出 |
| 09:40:15 |
38.93 |
23 |
8667 |
买入 |
| 09:40:18 |
38.93 |
2 |
8669 |
买入 |
| 09:40:21 |
38.94 |
2 |
8671 |
买入 |
| 09:40:27 |
38.85 |
159 |
8830 |
卖出 |
| 09:40:30 |
38.82 |
77 |
8907 |
卖出 |
| 09:40:33 |
38.81 |
81 |
8988 |
卖出 |
| 09:40:36 |
38.8 |
48 |
9036 |
卖出 |
| 09:40:39 |
38.78 |
251 |
9287 |
卖出 |
| 09:40:42 |
38.8 |
1 |
9288 |
买入 |
| 09:40:45 |
38.78 |
9 |
9297 |
卖出 |
| 09:40:48 |
38.78 |
53 |
9350 |
卖出 |
| 09:40:51 |
38.77 |
9 |
9359 |
卖出 |
| 09:40:54 |
38.76 |
38 |
9397 |
卖出 |
| 09:40:57 |
38.78 |
3 |
9400 |
买入 |
| 09:41:00 |
38.76 |
14 |
9414 |
卖出 |
| 09:41:03 |
38.75 |
33 |
9447 |
卖出 |
| 09:41:06 |
38.72 |
37 |
9484 |
卖出 |
| 09:41:09 |
38.75 |
47 |
9531 |
买入 |
| 09:41:12 |
38.75 |
44 |
9575 |
卖出 |
| 09:41:15 |
38.73 |
74 |
9649 |
卖出 |
| 09:41:18 |
38.72 |
5 |
9654 |
卖出 |
| 09:41:21 |
38.74 |
44 |
9698 |
买入 |
| 09:41:24 |
38.74 |
15 |
9713 |
买入 |
| 09:41:27 |
38.78 |
27 |
9740 |
买入 |
| 09:41:30 |
38.78 |
2 |
9742 |
卖出 |
| 09:41:33 |
38.74 |
51 |
9793 |
卖出 |
| 09:41:36 |
38.74 |
8 |
9801 |
卖出 |
| 09:41:39 |
38.75 |
38 |
9839 |
买入 |
| 09:41:42 |
38.75 |
77 |
9916 |
买入 |
| 09:41:45 |
38.74 |
27 |
9943 |
卖出 |
| 09:41:48 |
38.73 |
36 |
9979 |
卖出 |
| 09:41:51 |
38.72 |
67 |
10046 |
卖出 |
| 09:41:54 |
38.72 |
36 |
10082 |
买入 |
| 09:41:57 |
38.72 |
15 |
10097 |
买入 |
| 09:42:00 |
38.67 |
219 |
10316 |
卖出 |
| 09:42:03 |
38.66 |
15 |
10331 |
卖出 |
| 09:42:06 |
38.65 |
12 |
10343 |
卖出 |
| 09:42:12 |
38.65 |
1 |
10344 |
买入 |
| 09:42:15 |
38.61 |
31 |
10375 |
卖出 |
| 09:42:18 |
38.62 |
6 |
10381 |
买入 |
| 09:42:21 |
38.69 |
117 |
10498 |
买入 |
| 09:42:24 |
38.65 |
52 |
10550 |
卖出 |
| 09:42:27 |
38.73 |
8 |
10558 |
买入 |
| 09:42:30 |
38.68 |
21 |
10579 |
卖出 |
| 09:42:33 |
38.65 |
9 |
10588 |
卖出 |
| 09:42:36 |
38.73 |
13 |
10601 |
买入 |
| 09:42:39 |
38.72 |
2 |
10603 |
买入 |
| 09:42:45 |
38.67 |
2 |
10605 |
买入 |
| 09:42:48 |
38.67 |
16 |
10621 |
买入 |
| 09:42:51 |
38.67 |
20 |
10641 |
买入 |
| 09:42:54 |
38.67 |
27 |
10668 |
买入 |
| 09:42:57 |
38.68 |
6 |
10674 |
卖出 |
| 09:43:00 |
38.68 |
4 |
10678 |
卖出 |
| 09:43:03 |
38.72 |
2 |
10680 |
买入 |
| 09:43:06 |
38.73 |
22 |
10702 |
买入 |
| 09:43:09 |
38.73 |
10 |
10712 |
买入 |
| 09:43:12 |
38.73 |
14 |
10726 |
卖出 |
| 09:43:15 |
38.7 |
21 |
10747 |
卖出 |
| 09:43:18 |
38.67 |
27 |
10774 |
卖出 |
| 09:43:21 |
38.67 |
16 |
10790 |
卖出 |
| 09:43:24 |
38.65 |
32 |
10822 |
卖出 |
| 09:43:27 |
38.65 |
91 |
10913 |
卖出 |
| 09:43:30 |
38.65 |
17 |
10930 |
卖出 |
| 09:43:33 |
38.65 |
9 |
10939 |
卖出 |
| 09:43:36 |
38.64 |
51 |
10990 |
卖出 |
| 09:43:39 |
38.64 |
28 |
11018 |
卖出 |
| 09:43:42 |
38.61 |
122 |
11140 |
卖出 |
| 09:43:45 |
38.6 |
98 |
11238 |
卖出 |
| 09:43:48 |
38.6 |
54 |
11292 |
卖出 |
| 09:43:51 |
38.55 |
148 |
11440 |
卖出 |
| 09:43:54 |
38.6 |
43 |
11483 |
买入 |
| 09:43:57 |
38.59 |
7 |
11490 |
卖出 |
| 09:44:00 |
38.6 |
41 |
11531 |
买入 |
| 09:44:03 |
38.62 |
85 |
11616 |
买入 |
| 09:44:06 |
38.61 |
11 |
11627 |
卖出 |
| 09:44:09 |
38.61 |
25 |
11652 |
买入 |
| 09:44:12 |
38.61 |
24 |
11676 |
卖出 |
| 09:44:15 |
38.65 |
97 |
11773 |
买入 |
| 09:44:18 |
38.6 |
38 |
11811 |
卖出 |
| 09:44:21 |
38.6 |
15 |
11826 |
买入 |
| 09:44:24 |
38.61 |
14 |
11840 |
买入 |
| 09:44:27 |
38.59 |
10 |
11850 |
卖出 |
| 09:44:30 |
38.6 |
4 |
11854 |
买入 |
| 09:44:33 |
38.6 |
11 |
11865 |
卖出 |
| 09:44:36 |
38.6 |
2 |
11867 |
卖出 |
| 09:44:39 |
38.61 |
8 |
11875 |
买入 |
| 09:44:42 |
38.61 |
23 |
11898 |
买入 |
| 09:44:45 |
38.56 |
61 |
11959 |
卖出 |
| 09:44:48 |
38.6 |
38 |
11997 |
买入 |
| 09:44:51 |
38.55 |
38 |
12035 |
卖出 |
| 09:44:54 |
38.55 |
20 |
12055 |
卖出 |
| 09:44:57 |
38.53 |
33 |
12088 |
卖出 |
| 09:45:00 |
38.51 |
24 |
12112 |
卖出 |
| 09:45:03 |
38.53 |
38 |
12150 |
买入 |
| 09:45:06 |
38.52 |
8 |
12158 |
卖出 |
| 09:45:09 |
38.52 |
30 |
12188 |
买入 |
| 09:45:12 |
38.52 |
302 |
12490 |
买入 |