延江股份[300658]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.66 |
697 |
697 |
集合竞价 |
| 09:19:42 |
9.8 |
0 |
0 |
集合竞价 |
| 09:20:12 |
9.94 |
50 |
50 |
集合竞价 |
| 09:21:06 |
9.98 |
100 |
100 |
集合竞价 |
| 09:21:15 |
9.94 |
118 |
118 |
集合竞价 |
| 09:22:18 |
9.93 |
132 |
132 |
集合竞价 |
| 09:22:45 |
9.94 |
152 |
152 |
集合竞价 |
| 09:23:03 |
9.93 |
152 |
152 |
集合竞价 |
| 09:23:39 |
9.92 |
163 |
163 |
集合竞价 |
| 09:24:24 |
9.9 |
204 |
204 |
集合竞价 |
| 09:24:42 |
9.88 |
215 |
215 |
集合竞价 |
| 09:24:51 |
9.9 |
330 |
330 |
集合竞价 |
| 09:25:03 |
9.9 |
435 |
765 |
买入 |
| 09:30:03 |
9.89 |
105 |
870 |
卖出 |
| 09:30:06 |
9.88 |
4 |
874 |
卖出 |
| 09:30:09 |
9.86 |
10 |
884 |
卖出 |
| 09:30:12 |
9.88 |
20 |
904 |
买入 |
| 09:30:18 |
9.86 |
15 |
919 |
买入 |
| 09:30:24 |
9.84 |
1 |
920 |
卖出 |
| 09:30:27 |
9.84 |
9 |
929 |
卖出 |
| 09:30:30 |
9.84 |
2 |
931 |
卖出 |
| 09:30:33 |
9.85 |
15 |
946 |
买入 |
| 09:30:36 |
9.82 |
10 |
956 |
卖出 |
| 09:30:39 |
9.82 |
27 |
983 |
卖出 |
| 09:30:42 |
9.82 |
10 |
993 |
卖出 |
| 09:30:45 |
9.82 |
10 |
1003 |
卖出 |
| 09:30:48 |
9.81 |
4 |
1007 |
卖出 |
| 09:30:51 |
9.81 |
21 |
1028 |
卖出 |
| 09:30:54 |
9.81 |
9 |
1037 |
卖出 |
| 09:31:00 |
9.82 |
6 |
1043 |
买入 |
| 09:31:12 |
9.82 |
23 |
1066 |
卖出 |
| 09:31:18 |
9.83 |
30 |
1096 |
买入 |
| 09:31:42 |
9.83 |
22 |
1118 |
买入 |
| 09:31:57 |
9.85 |
5 |
1123 |
买入 |
| 09:32:00 |
9.85 |
1 |
1124 |
买入 |
| 09:32:09 |
9.84 |
20 |
1144 |
卖出 |
| 09:32:12 |
9.83 |
40 |
1184 |
卖出 |
| 09:32:30 |
9.84 |
10 |
1194 |
买入 |
| 09:32:33 |
9.85 |
10 |
1204 |
买入 |
| 09:32:39 |
9.85 |
50 |
1254 |
买入 |
| 09:32:45 |
9.85 |
7 |
1261 |
卖出 |
| 09:32:48 |
9.85 |
5 |
1266 |
卖出 |
| 09:32:51 |
9.86 |
28 |
1294 |
买入 |
| 09:32:54 |
9.89 |
238 |
1532 |
买入 |
| 09:32:57 |
9.9 |
3 |
1535 |
买入 |
| 09:33:00 |
9.9 |
51 |
1586 |
买入 |
| 09:33:09 |
9.91 |
111 |
1697 |
买入 |
| 09:33:12 |
9.93 |
28 |
1725 |
买入 |
| 09:33:15 |
9.92 |
3 |
1728 |
卖出 |
| 09:33:21 |
9.92 |
27 |
1755 |
卖出 |
| 09:33:24 |
9.92 |
8 |
1763 |
买入 |
| 09:33:27 |
9.9 |
29 |
1792 |
卖出 |
| 09:33:30 |
9.92 |
22 |
1814 |
买入 |
| 09:33:42 |
9.91 |
11 |
1825 |
买入 |
| 09:33:45 |
9.89 |
14 |
1839 |
卖出 |
| 09:33:51 |
9.88 |
1 |
1840 |
卖出 |
| 09:33:57 |
9.94 |
200 |
2040 |
买入 |
| 09:34:00 |
9.9 |
6 |
2046 |
卖出 |
| 09:34:06 |
9.9 |
1 |
2047 |
卖出 |
| 09:34:12 |
9.89 |
43 |
2090 |
卖出 |
| 09:34:15 |
9.88 |
5 |
2095 |
卖出 |
| 09:34:18 |
9.89 |
5 |
2100 |
买入 |
| 09:34:24 |
9.88 |
11 |
2111 |
卖出 |
| 09:34:27 |
9.88 |
2 |
2113 |
卖出 |
| 09:34:30 |
9.88 |
1 |
2114 |
卖出 |
| 09:34:33 |
9.88 |
1 |
2115 |
卖出 |
| 09:34:36 |
9.88 |
30 |
2145 |
卖出 |
| 09:34:39 |
9.87 |
2 |
2147 |
卖出 |
| 09:34:42 |
9.87 |
6 |
2153 |
卖出 |
| 09:34:45 |
9.87 |
2 |
2155 |
卖出 |
| 09:34:48 |
9.87 |
2 |
2157 |
卖出 |
| 09:34:51 |
9.87 |
1 |
2158 |
卖出 |
| 09:35:00 |
9.86 |
1 |
2159 |
卖出 |
| 09:35:03 |
9.86 |
1 |
2160 |
卖出 |
| 09:35:06 |
9.86 |
2 |
2162 |
卖出 |
| 09:35:12 |
9.86 |
1 |
2163 |
卖出 |
| 09:35:15 |
9.86 |
1 |
2164 |
买入 |
| 09:35:18 |
9.86 |
4 |
2168 |
买入 |
| 09:35:24 |
9.87 |
5 |
2173 |
买入 |
| 09:35:30 |
9.87 |
4 |
2177 |
买入 |
| 09:36:03 |
9.87 |
43 |
2220 |
卖出 |
| 09:36:09 |
9.87 |
30 |
2250 |
买入 |
| 09:36:12 |
9.87 |
15 |
2265 |
买入 |
| 09:36:33 |
9.88 |
20 |
2285 |
买入 |
| 09:36:42 |
9.88 |
38 |
2323 |
卖出 |
| 09:36:48 |
9.88 |
5 |
2328 |
买入 |
| 09:36:51 |
9.87 |
3 |
2331 |
卖出 |
| 09:37:00 |
9.88 |
1 |
2332 |
买入 |
| 09:37:03 |
9.88 |
1 |
2333 |
买入 |
| 09:37:06 |
9.88 |
6 |
2339 |
买入 |
| 09:37:09 |
9.88 |
2 |
2341 |
买入 |
| 09:37:12 |
9.88 |
1 |
2342 |
卖出 |
| 09:37:24 |
9.87 |
6 |
2348 |
卖出 |
| 09:37:27 |
9.88 |
50 |
2398 |
买入 |
| 09:37:30 |
9.88 |
1 |
2399 |
买入 |
| 09:37:42 |
9.89 |
95 |
2494 |
买入 |
| 09:37:45 |
9.92 |
5 |
2499 |
买入 |
| 09:37:48 |
9.92 |
1 |
2500 |
买入 |
| 09:38:06 |
9.91 |
1 |
2501 |
买入 |
| 09:38:09 |
9.89 |
62 |
2563 |
卖出 |
| 09:38:12 |
9.89 |
7 |
2570 |
卖出 |
| 09:38:15 |
9.89 |
7 |
2577 |
卖出 |
| 09:38:18 |
9.89 |
3 |
2580 |
卖出 |
| 09:38:21 |
9.88 |
32 |
2612 |
卖出 |
| 09:38:24 |
9.88 |
1 |
2613 |
卖出 |
| 09:38:33 |
9.88 |
7 |
2620 |
买入 |
| 09:38:36 |
9.87 |
34 |
2654 |
卖出 |
| 09:38:39 |
9.86 |
60 |
2714 |
卖出 |
| 09:38:42 |
9.86 |
4 |
2718 |
卖出 |
| 09:38:45 |
9.86 |
9 |
2727 |
卖出 |
| 09:38:48 |
9.86 |
21 |
2748 |
卖出 |
| 09:38:51 |
9.87 |
35 |
2783 |
买入 |
| 09:38:54 |
9.86 |
18 |
2801 |
卖出 |
| 09:38:57 |
9.86 |
2 |
2803 |
卖出 |
| 09:39:00 |
9.85 |
2 |
2805 |
卖出 |
| 09:39:03 |
9.85 |
2 |
2807 |
卖出 |
| 09:39:09 |
9.85 |
2 |
2809 |
卖出 |
| 09:39:12 |
9.84 |
58 |
2867 |
卖出 |
| 09:39:15 |
9.83 |
3 |
2870 |
卖出 |
| 09:39:18 |
9.82 |
2 |
2872 |
卖出 |
| 09:39:21 |
9.82 |
2 |
2874 |
卖出 |
| 09:39:24 |
9.82 |
9 |
2883 |
卖出 |
| 09:39:27 |
9.82 |
10 |
2893 |
卖出 |
| 09:39:30 |
9.82 |
4 |
2897 |
卖出 |
| 09:39:33 |
9.82 |
7 |
2904 |
卖出 |
| 09:39:36 |
9.81 |
1 |
2905 |
卖出 |
| 09:39:39 |
9.81 |
3 |
2908 |
卖出 |
| 09:39:42 |
9.81 |
4 |
2912 |
卖出 |
| 09:39:45 |
9.81 |
2 |
2914 |
卖出 |
| 09:39:48 |
9.81 |
4 |
2918 |
卖出 |
| 09:39:51 |
9.81 |
2 |
2920 |
卖出 |
| 09:39:57 |
9.82 |
6 |
2926 |
买入 |
| 09:40:15 |
9.82 |
4 |
2930 |
买入 |
| 09:40:18 |
9.81 |
6 |
2936 |
卖出 |
| 09:40:21 |
9.82 |
1 |
2937 |
买入 |
| 09:40:45 |
9.82 |
1 |
2938 |
买入 |
| 09:40:48 |
9.82 |
4 |
2942 |
买入 |
| 09:40:51 |
9.82 |
7 |
2949 |
买入 |
| 09:40:54 |
9.82 |
83 |
3032 |
买入 |
| 09:40:57 |
9.82 |
6 |
3038 |
买入 |
| 09:41:00 |
9.82 |
6 |
3044 |
买入 |
| 09:41:12 |
9.82 |
110 |
3154 |
买入 |
| 09:41:15 |
9.82 |
17 |
3171 |
卖出 |
| 09:41:18 |
9.82 |
14 |
3185 |
卖出 |
| 09:41:21 |
9.82 |
1 |
3186 |
卖出 |
| 09:41:24 |
9.81 |
10 |
3196 |
卖出 |
| 09:41:27 |
9.83 |
102 |
3298 |
买入 |
| 09:41:30 |
9.81 |
14 |
3312 |
卖出 |
| 09:41:33 |
9.81 |
1 |
3313 |
卖出 |
| 09:41:36 |
9.81 |
4 |
3317 |
卖出 |
| 09:41:39 |
9.81 |
1 |
3318 |
卖出 |
| 09:41:48 |
9.81 |
1 |
3319 |
卖出 |
| 09:41:51 |
9.81 |
1 |
3320 |
卖出 |
| 09:41:54 |
9.8 |
109 |
3429 |
卖出 |
| 09:41:57 |
9.8 |
162 |
3591 |
卖出 |
| 09:42:00 |
9.8 |
201 |
3792 |
卖出 |
| 09:42:03 |
9.79 |
175 |
3967 |
卖出 |
| 09:42:06 |
9.79 |
5 |
3972 |
卖出 |
| 09:42:09 |
9.8 |
16 |
3988 |
买入 |
| 09:42:12 |
9.79 |
4 |
3992 |
卖出 |
| 09:42:15 |
9.79 |
2 |
3994 |
卖出 |
| 09:42:18 |
9.78 |
6 |
4000 |
卖出 |
| 09:42:21 |
9.78 |
11 |
4011 |
卖出 |
| 09:42:24 |
9.79 |
10 |
4021 |
买入 |
| 09:42:27 |
9.79 |
2 |
4023 |
卖出 |
| 09:42:30 |
9.78 |
36 |
4059 |
卖出 |
| 09:42:33 |
9.78 |
7 |
4066 |
卖出 |
| 09:42:36 |
9.78 |
35 |
4101 |
卖出 |
| 09:42:39 |
9.78 |
26 |
4127 |
卖出 |
| 09:42:42 |
9.78 |
4 |
4131 |
卖出 |
| 09:42:45 |
9.79 |
27 |
4158 |
买入 |
| 09:42:48 |
9.79 |
10 |
4168 |
卖出 |
| 09:42:51 |
9.79 |
18 |
4186 |
卖出 |
| 09:42:54 |
9.79 |
4 |
4190 |
卖出 |
| 09:42:57 |
9.79 |
1 |
4191 |
卖出 |
| 09:43:00 |
9.79 |
18 |
4209 |
卖出 |
| 09:43:03 |
9.78 |
27 |
4236 |
卖出 |
| 09:43:06 |
9.78 |
154 |
4390 |
卖出 |
| 09:43:12 |
9.79 |
33 |
4423 |
买入 |
| 09:43:18 |
9.78 |
6 |
4429 |
买入 |
| 09:43:21 |
9.77 |
4 |
4433 |
卖出 |
| 09:43:24 |
9.76 |
2 |
4435 |
卖出 |
| 09:43:27 |
9.76 |
4 |
4439 |
卖出 |
| 09:43:30 |
9.76 |
13 |
4452 |
卖出 |
| 09:43:33 |
9.76 |
5 |
4457 |
卖出 |
| 09:43:39 |
9.76 |
9 |
4466 |
卖出 |
| 09:43:42 |
9.76 |
4 |
4470 |
卖出 |
| 09:43:45 |
9.76 |
4 |
4474 |
卖出 |
| 09:43:48 |
9.76 |
8 |
4482 |
卖出 |
| 09:43:51 |
9.76 |
16 |
4498 |
卖出 |
| 09:43:54 |
9.76 |
27 |
4525 |
卖出 |
| 09:43:57 |
9.76 |
3 |
4528 |
买入 |
| 09:44:12 |
9.76 |
5 |
4533 |
卖出 |
| 09:44:15 |
9.77 |
1 |
4534 |
买入 |
| 09:44:27 |
9.77 |
7 |
4541 |
买入 |
| 09:44:30 |
9.77 |
34 |
4575 |
买入 |
| 09:44:36 |
9.79 |
4 |
4579 |
买入 |
| 09:45:12 |
9.79 |
2 |
4581 |
买入 |
| 09:45:54 |
9.78 |
1 |
4582 |
卖出 |
| 09:46:00 |
9.78 |
3 |
4585 |
买入 |
| 09:46:03 |
9.78 |
1 |
4586 |
买入 |
| 09:46:27 |
9.77 |
9 |
4595 |
卖出 |
| 09:46:36 |
9.78 |
4 |
4599 |
买入 |
| 09:46:39 |
9.78 |
10 |
4609 |
买入 |
| 09:46:42 |
9.78 |
7 |
4616 |
买入 |
| 09:46:54 |
9.77 |
3 |
4619 |
卖出 |
| 09:47:03 |
9.78 |
8 |
4627 |
买入 |
| 09:47:06 |
9.8 |
192 |
4819 |
买入 |
| 09:47:09 |
9.8 |
3 |
4822 |
买入 |
| 09:47:12 |
9.8 |
2 |
4824 |
买入 |
| 09:47:18 |
9.81 |
264 |
5088 |
买入 |
| 09:47:21 |
9.81 |
1 |
5089 |
买入 |
| 09:47:24 |
9.81 |
2 |
5091 |
买入 |
| 09:47:30 |
9.81 |
25 |
5116 |
买入 |
| 09:47:33 |
9.82 |
7 |
5123 |
卖出 |
| 09:47:36 |
9.82 |
8 |
5131 |
卖出 |
| 09:47:54 |
9.82 |
1 |
5132 |
买入 |
| 09:48:06 |
9.82 |
1 |
5133 |
买入 |
| 09:48:21 |
9.81 |
19 |
5152 |
买入 |
| 09:48:33 |
9.82 |
1 |
5153 |
买入 |
| 09:50:21 |
9.84 |
1 |
5154 |
买入 |
| 09:50:24 |
9.85 |
1 |
5155 |
买入 |
| 09:50:27 |
9.85 |
2 |
5157 |
买入 |
| 09:50:30 |
9.85 |
1 |
5158 |
卖出 |
| 09:51:15 |
9.86 |
3 |
5161 |
买入 |
| 09:51:18 |
9.86 |
11 |
5172 |
买入 |
| 09:51:21 |
9.9 |
71 |
5243 |
买入 |
| 09:51:24 |
9.88 |
6 |
5249 |
卖出 |
| 09:51:27 |
9.89 |
16 |
5265 |
买入 |
| 09:51:30 |
9.88 |
4 |
5269 |
买入 |
| 09:51:57 |
9.87 |
1 |
5270 |
卖出 |
| 09:52:00 |
9.87 |
1 |
5271 |
卖出 |
| 09:52:03 |
9.87 |
1 |
5272 |
卖出 |
| 09:52:09 |
9.87 |
1 |
5273 |
卖出 |
| 09:52:18 |
9.9 |
21 |
5294 |
买入 |
| 09:52:21 |
9.9 |
1 |
5295 |
买入 |
| 09:52:42 |
9.9 |
3 |
5298 |
买入 |
| 09:53:09 |
9.9 |
28 |
5326 |
买入 |
| 09:53:12 |
9.9 |
1 |
5327 |
买入 |
| 09:53:18 |
9.9 |
7 |
5334 |
买入 |
| 09:53:21 |
9.9 |
2 |
5336 |
卖出 |
| 09:53:24 |
9.9 |
1 |
5337 |
卖出 |
| 09:53:27 |
9.9 |
99 |
5436 |
卖出 |
| 09:53:30 |
9.89 |
1 |
5437 |
卖出 |
| 09:53:45 |
9.9 |
1 |
5438 |
买入 |
| 09:54:03 |
9.9 |
4 |
5442 |
买入 |
| 09:54:48 |
9.89 |
2 |
5444 |
买入 |
| 09:54:51 |
9.88 |
49 |
5493 |
卖出 |
| 09:54:54 |
9.89 |
3 |
5496 |
买入 |
| 09:54:57 |
9.89 |
4 |
5500 |
买入 |
| 09:55:03 |
9.89 |
5 |
5505 |
买入 |
| 09:55:12 |
9.9 |
5 |
5510 |
买入 |
| 09:55:15 |
9.91 |
134 |
5644 |
买入 |
| 09:55:33 |
9.9 |
1 |
5645 |
卖出 |
| 09:55:36 |
9.9 |
2 |
5647 |
卖出 |
| 09:55:39 |
9.91 |
34 |
5681 |
买入 |
| 09:55:42 |
9.91 |
24 |
5705 |
买入 |
| 09:55:45 |
9.91 |
3 |
5708 |
买入 |
| 09:55:48 |
9.91 |
2 |
5710 |
买入 |
| 09:56:00 |
9.91 |
4 |
5714 |
买入 |
| 09:56:06 |
9.91 |
1 |
5715 |
买入 |
| 09:56:12 |
9.9 |
2 |
5717 |
卖出 |
| 09:56:15 |
9.91 |
1 |
5718 |
买入 |
| 09:56:18 |
9.9 |
2 |
5720 |
卖出 |
| 09:56:21 |
9.9 |
49 |
5769 |
卖出 |
| 09:56:24 |
9.9 |
4 |
5773 |
卖出 |
| 09:56:27 |
9.9 |
94 |
5867 |
卖出 |
| 09:56:30 |
9.91 |
1 |
5868 |
买入 |
| 09:56:36 |
9.89 |
2 |
5870 |
卖出 |
| 09:56:45 |
9.89 |
3 |
5873 |
卖出 |
| 09:56:48 |
9.89 |
3 |
5876 |
卖出 |
| 09:56:51 |
9.89 |
7 |
5883 |
卖出 |
| 09:56:54 |
9.89 |
5 |
5888 |
卖出 |
| 09:56:57 |
9.89 |
3 |
5891 |
卖出 |
| 09:57:00 |
9.89 |
3 |
5894 |
卖出 |
| 09:57:03 |
9.89 |
4 |
5898 |
卖出 |
| 09:57:06 |
9.89 |
6 |
5904 |
卖出 |
| 09:57:09 |
9.89 |
4 |
5908 |
卖出 |
| 09:57:12 |
9.88 |
21 |
5929 |
卖出 |
| 09:57:15 |
9.89 |
3 |
5932 |
买入 |
| 09:57:30 |
9.88 |
2 |
5934 |
卖出 |
| 09:57:33 |
9.88 |
2 |
5936 |
卖出 |
| 09:58:00 |
9.88 |
2 |
5938 |
卖出 |
| 09:58:03 |
9.88 |
3 |
5941 |
卖出 |
| 09:58:06 |
9.89 |
4 |
5945 |
买入 |
| 09:58:30 |
9.89 |
1 |
5946 |
卖出 |
| 09:58:51 |
9.89 |
1 |
5947 |
卖出 |
| 09:58:57 |
9.88 |
1 |
5948 |
卖出 |
| 09:59:03 |
9.9 |
43 |
5991 |
买入 |
| 09:59:18 |
9.9 |
2 |
5993 |
买入 |
| 09:59:21 |
9.89 |
1 |
5994 |
卖出 |
| 09:59:30 |
9.89 |
1 |
5995 |
卖出 |
| 09:59:39 |
9.91 |
2 |
5997 |
买入 |
| 09:59:48 |
9.9 |
5 |
6002 |
卖出 |
| 10:00:00 |
9.9 |
3 |
6005 |
卖出 |
| 10:00:03 |
9.91 |
1 |
6006 |
买入 |
| 10:00:09 |
9.9 |
17 |
6023 |
卖出 |
| 10:00:12 |
9.89 |
9 |
6032 |
卖出 |
| 10:00:15 |
9.89 |
51 |
6083 |
卖出 |
| 10:00:21 |
9.88 |
8 |
6091 |
卖出 |