长盛轴承[300718]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:57 |
15.8 |
1 |
1 |
集合竞价 |
| 09:24:24 |
15.78 |
84 |
84 |
集合竞价 |
| 09:25:03 |
15.8 |
108 |
192 |
卖出 |
| 09:30:03 |
15.7 |
53 |
245 |
卖出 |
| 09:30:06 |
15.7 |
100 |
345 |
买入 |
| 09:30:09 |
15.8 |
43 |
388 |
买入 |
| 09:30:15 |
15.81 |
34 |
422 |
卖出 |
| 09:30:18 |
15.94 |
11 |
433 |
买入 |
| 09:30:21 |
15.8 |
5 |
438 |
买入 |
| 09:30:24 |
15.8 |
2 |
440 |
买入 |
| 09:30:27 |
15.8 |
5 |
445 |
买入 |
| 09:30:30 |
15.79 |
9 |
454 |
卖出 |
| 09:30:33 |
15.79 |
8 |
462 |
买入 |
| 09:30:36 |
15.8 |
2 |
464 |
卖出 |
| 09:30:39 |
15.74 |
35 |
499 |
卖出 |
| 09:30:45 |
15.77 |
1 |
500 |
买入 |
| 09:30:51 |
15.8 |
7 |
507 |
买入 |
| 09:30:54 |
15.8 |
4 |
511 |
买入 |
| 09:30:57 |
15.75 |
19 |
530 |
卖出 |
| 09:31:03 |
15.8 |
3 |
533 |
买入 |
| 09:31:06 |
15.81 |
1 |
534 |
买入 |
| 09:31:12 |
15.8 |
5 |
539 |
卖出 |
| 09:31:15 |
15.81 |
1 |
540 |
买入 |
| 09:31:18 |
15.81 |
1 |
541 |
买入 |
| 09:31:21 |
15.87 |
5 |
546 |
买入 |
| 09:31:27 |
15.81 |
5 |
551 |
卖出 |
| 09:31:36 |
15.82 |
1 |
552 |
卖出 |
| 09:31:42 |
15.87 |
6 |
558 |
买入 |
| 09:31:45 |
15.87 |
1 |
559 |
买入 |
| 09:31:51 |
15.87 |
1 |
560 |
卖出 |
| 09:32:09 |
15.87 |
3 |
563 |
买入 |
| 09:32:12 |
15.87 |
5 |
568 |
买入 |
| 09:32:15 |
15.85 |
3 |
571 |
买入 |
| 09:32:18 |
15.85 |
7 |
578 |
买入 |
| 09:32:21 |
15.86 |
1 |
579 |
卖出 |
| 09:32:57 |
15.84 |
12 |
591 |
卖出 |
| 09:33:15 |
15.83 |
3 |
594 |
卖出 |
| 09:33:18 |
15.84 |
1 |
595 |
买入 |
| 09:33:30 |
15.84 |
1 |
596 |
买入 |
| 09:33:33 |
15.83 |
12 |
608 |
卖出 |
| 09:33:36 |
15.85 |
3 |
611 |
买入 |
| 09:33:39 |
15.84 |
6 |
617 |
卖出 |
| 09:33:51 |
15.83 |
38 |
655 |
卖出 |
| 09:34:00 |
15.82 |
4 |
659 |
卖出 |
| 09:34:03 |
15.82 |
1 |
660 |
卖出 |
| 09:34:06 |
15.82 |
1 |
661 |
卖出 |
| 09:34:09 |
15.82 |
18 |
679 |
卖出 |
| 09:34:12 |
15.82 |
97 |
776 |
卖出 |
| 09:34:18 |
15.82 |
1 |
777 |
买入 |
| 09:34:21 |
15.82 |
1 |
778 |
买入 |
| 09:34:30 |
15.8 |
31 |
809 |
卖出 |
| 09:34:33 |
15.8 |
2 |
811 |
买入 |
| 09:34:36 |
15.8 |
77 |
888 |
买入 |
| 09:34:39 |
15.8 |
3 |
891 |
买入 |
| 09:34:45 |
15.77 |
68 |
959 |
卖出 |
| 09:35:03 |
15.76 |
37 |
996 |
卖出 |
| 09:35:21 |
15.78 |
1 |
997 |
买入 |
| 09:35:33 |
15.78 |
18 |
1015 |
买入 |
| 09:35:57 |
15.8 |
4 |
1019 |
买入 |
| 09:36:03 |
15.8 |
26 |
1045 |
卖出 |
| 09:36:27 |
15.8 |
14 |
1059 |
买入 |
| 09:36:57 |
15.82 |
91 |
1150 |
买入 |
| 09:37:21 |
15.83 |
3 |
1153 |
买入 |
| 09:37:24 |
15.84 |
11 |
1164 |
买入 |
| 09:37:27 |
15.83 |
1 |
1165 |
卖出 |
| 09:37:39 |
15.83 |
10 |
1175 |
买入 |
| 09:37:42 |
15.83 |
10 |
1185 |
卖出 |
| 09:38:15 |
15.82 |
33 |
1218 |
卖出 |
| 09:38:30 |
15.82 |
18 |
1236 |
卖出 |
| 09:38:36 |
15.83 |
8 |
1244 |
买入 |
| 09:39:12 |
15.8 |
226 |
1470 |
卖出 |
| 09:39:15 |
15.8 |
96 |
1566 |
卖出 |
| 09:39:18 |
15.8 |
3 |
1569 |
卖出 |
| 09:39:21 |
15.8 |
1 |
1570 |
卖出 |
| 09:39:24 |
15.81 |
4 |
1574 |
买入 |
| 09:39:45 |
15.81 |
9 |
1583 |
买入 |
| 09:40:00 |
15.81 |
3 |
1586 |
买入 |
| 09:40:03 |
15.8 |
12 |
1598 |
卖出 |
| 09:40:09 |
15.8 |
1 |
1599 |
卖出 |
| 09:40:24 |
15.8 |
26 |
1625 |
卖出 |
| 09:40:33 |
15.8 |
7 |
1632 |
卖出 |
| 09:40:36 |
15.8 |
6 |
1638 |
卖出 |
| 09:40:45 |
15.78 |
2 |
1640 |
卖出 |
| 09:40:48 |
15.78 |
1 |
1641 |
卖出 |
| 09:40:54 |
15.78 |
25 |
1666 |
卖出 |
| 09:40:57 |
15.78 |
1 |
1667 |
卖出 |
| 09:41:09 |
15.78 |
5 |
1672 |
卖出 |
| 09:41:27 |
15.78 |
1 |
1673 |
卖出 |
| 09:41:33 |
15.8 |
10 |
1683 |
买入 |
| 09:41:45 |
15.78 |
30 |
1713 |
卖出 |
| 09:41:48 |
15.77 |
1 |
1714 |
卖出 |
| 09:41:51 |
15.77 |
4 |
1718 |
卖出 |
| 09:41:54 |
15.77 |
2 |
1720 |
卖出 |
| 09:42:00 |
15.77 |
4 |
1724 |
卖出 |
| 09:42:12 |
15.77 |
5 |
1729 |
卖出 |
| 09:42:15 |
15.76 |
19 |
1748 |
卖出 |
| 09:42:18 |
15.75 |
61 |
1809 |
卖出 |
| 09:42:21 |
15.72 |
2 |
1811 |
卖出 |
| 09:42:27 |
15.72 |
1 |
1812 |
买入 |
| 09:42:30 |
15.72 |
2 |
1814 |
买入 |
| 09:42:33 |
15.71 |
6 |
1820 |
卖出 |
| 09:42:39 |
15.71 |
10 |
1830 |
卖出 |
| 09:42:45 |
15.71 |
22 |
1852 |
卖出 |
| 09:42:48 |
15.71 |
7 |
1859 |
卖出 |
| 09:42:54 |
15.71 |
12 |
1871 |
卖出 |
| 09:42:57 |
15.71 |
18 |
1889 |
买入 |
| 09:43:03 |
15.72 |
1 |
1890 |
买入 |
| 09:43:12 |
15.71 |
3 |
1893 |
卖出 |
| 09:43:27 |
15.71 |
15 |
1908 |
卖出 |
| 09:43:36 |
15.71 |
10 |
1918 |
卖出 |
| 09:43:39 |
15.71 |
16 |
1934 |
卖出 |
| 09:43:42 |
15.7 |
2 |
1936 |
卖出 |
| 09:43:57 |
15.7 |
19 |
1955 |
卖出 |
| 09:44:06 |
15.7 |
38 |
1993 |
卖出 |
| 09:44:18 |
15.7 |
4 |
1997 |
卖出 |
| 09:44:30 |
15.7 |
29 |
2026 |
买入 |
| 09:44:39 |
15.7 |
10 |
2036 |
卖出 |
| 09:44:42 |
15.71 |
3 |
2039 |
买入 |
| 09:44:51 |
15.7 |
10 |
2049 |
卖出 |
| 09:45:21 |
15.7 |
17 |
2066 |
卖出 |
| 09:45:30 |
15.71 |
8 |
2074 |
买入 |
| 09:45:39 |
15.7 |
14 |
2088 |
卖出 |
| 09:45:45 |
15.71 |
10 |
2098 |
买入 |
| 09:45:48 |
15.72 |
43 |
2141 |
买入 |
| 09:45:51 |
15.71 |
7 |
2148 |
卖出 |
| 09:46:15 |
15.7 |
1 |
2149 |
卖出 |
| 09:46:36 |
15.72 |
18 |
2167 |
买入 |
| 09:46:39 |
15.72 |
2 |
2169 |
卖出 |
| 09:46:54 |
15.72 |
3 |
2172 |
卖出 |
| 09:47:24 |
15.75 |
1 |
2173 |
买入 |
| 09:47:45 |
15.76 |
10 |
2183 |
卖出 |
| 09:48:15 |
15.76 |
1 |
2184 |
卖出 |
| 09:48:21 |
15.75 |
3 |
2187 |
买入 |
| 09:48:42 |
15.75 |
3 |
2190 |
卖出 |
| 09:48:45 |
15.75 |
1 |
2191 |
卖出 |
| 09:48:48 |
15.73 |
17 |
2208 |
卖出 |
| 09:48:57 |
15.72 |
40 |
2248 |
卖出 |
| 09:49:30 |
15.72 |
50 |
2298 |
卖出 |
| 09:49:36 |
15.72 |
5 |
2303 |
卖出 |
| 09:49:39 |
15.72 |
8 |
2311 |
买入 |
| 09:49:42 |
15.72 |
43 |
2354 |
买入 |
| 09:49:54 |
15.71 |
10 |
2364 |
卖出 |
| 09:49:57 |
15.76 |
2 |
2366 |
买入 |
| 09:50:12 |
15.75 |
2 |
2368 |
卖出 |
| 09:51:06 |
15.76 |
1 |
2369 |
买入 |
| 09:51:09 |
15.76 |
16 |
2385 |
买入 |
| 09:51:15 |
15.77 |
16 |
2401 |
买入 |
| 09:51:21 |
15.78 |
3 |
2404 |
买入 |
| 09:51:24 |
15.78 |
1 |
2405 |
卖出 |
| 09:51:30 |
15.77 |
1 |
2406 |
卖出 |
| 09:51:48 |
15.77 |
1 |
2407 |
卖出 |
| 09:52:27 |
15.79 |
1 |
2408 |
买入 |
| 09:52:42 |
15.81 |
1 |
2409 |
买入 |
| 09:53:06 |
15.8 |
1 |
2410 |
买入 |
| 09:53:09 |
15.81 |
25 |
2435 |
买入 |
| 09:53:15 |
15.81 |
1 |
2436 |
卖出 |
| 09:53:24 |
15.81 |
1 |
2437 |
卖出 |
| 09:54:39 |
15.82 |
2 |
2439 |
卖出 |
| 09:54:48 |
15.82 |
2 |
2441 |
买入 |
| 09:55:12 |
15.82 |
1 |
2442 |
卖出 |
| 09:55:18 |
15.85 |
36 |
2478 |
买入 |
| 09:55:24 |
15.85 |
64 |
2542 |
卖出 |
| 09:55:30 |
15.85 |
1 |
2543 |
买入 |
| 09:55:57 |
15.83 |
3 |
2546 |
卖出 |
| 09:56:06 |
15.85 |
1 |
2547 |
买入 |
| 09:56:36 |
15.86 |
2 |
2549 |
买入 |
| 09:56:39 |
15.87 |
9 |
2558 |
买入 |
| 09:56:42 |
15.87 |
4 |
2562 |
卖出 |
| 09:56:45 |
15.87 |
1 |
2563 |
卖出 |
| 09:56:48 |
15.86 |
45 |
2608 |
卖出 |
| 09:56:54 |
15.88 |
25 |
2633 |
买入 |
| 09:57:27 |
15.87 |
2 |
2635 |
买入 |
| 09:57:39 |
15.88 |
36 |
2671 |
买入 |
| 09:57:42 |
15.88 |
15 |
2686 |
卖出 |
| 09:57:45 |
15.88 |
2 |
2688 |
卖出 |
| 09:57:54 |
15.87 |
163 |
2851 |
卖出 |
| 09:57:57 |
15.87 |
36 |
2887 |
卖出 |
| 09:58:00 |
15.85 |
45 |
2932 |
卖出 |
| 09:58:03 |
15.85 |
16 |
2948 |
买入 |
| 09:58:57 |
15.84 |
39 |
2987 |
买入 |
| 09:59:09 |
15.84 |
30 |
3017 |
卖出 |
| 09:59:12 |
15.84 |
21 |
3038 |
卖出 |
| 09:59:15 |
15.83 |
12 |
3050 |
卖出 |
| 09:59:21 |
15.83 |
35 |
3085 |
卖出 |
| 09:59:27 |
15.83 |
1 |
3086 |
卖出 |
| 10:00:09 |
15.81 |
21 |
3107 |
卖出 |
| 10:00:12 |
15.81 |
1 |
3108 |
卖出 |
| 10:00:24 |
15.81 |
17 |
3125 |
卖出 |
| 10:00:33 |
15.82 |
5 |
3130 |
买入 |
| 10:00:36 |
15.82 |
1 |
3131 |
卖出 |
| 10:00:42 |
15.82 |
11 |
3142 |
买入 |
| 10:01:12 |
15.81 |
15 |
3157 |
买入 |
| 10:01:18 |
15.81 |
4 |
3161 |
买入 |
| 10:01:24 |
15.81 |
1 |
3162 |
买入 |
| 10:01:27 |
15.8 |
1 |
3163 |
卖出 |
| 10:01:30 |
15.8 |
2 |
3165 |
卖出 |
| 10:01:33 |
15.79 |
15 |
3180 |
卖出 |
| 10:01:39 |
15.8 |
1 |
3181 |
卖出 |
| 10:02:24 |
15.8 |
2 |
3183 |
卖出 |
| 10:03:00 |
15.8 |
5 |
3188 |
买入 |
| 10:03:15 |
15.8 |
9 |
3197 |
买入 |
| 10:03:18 |
15.8 |
5 |
3202 |
买入 |
| 10:03:21 |
15.8 |
1 |
3203 |
买入 |
| 10:03:48 |
15.78 |
43 |
3246 |
卖出 |
| 10:04:27 |
15.78 |
6 |
3252 |
卖出 |
| 10:07:12 |
15.8 |
5 |
3257 |
卖出 |
| 10:08:18 |
15.79 |
58 |
3315 |
卖出 |
| 10:08:54 |
15.79 |
1 |
3316 |
卖出 |
| 10:09:09 |
15.79 |
4 |
3320 |
卖出 |
| 10:09:21 |
15.79 |
20 |
3340 |
卖出 |
| 10:09:24 |
15.78 |
5 |
3345 |
卖出 |
| 10:09:39 |
15.78 |
1 |
3346 |
卖出 |
| 10:09:51 |
15.78 |
6 |
3352 |
卖出 |
| 10:10:06 |
15.77 |
30 |
3382 |
卖出 |
| 10:10:18 |
15.79 |
2 |
3384 |
买入 |
| 10:10:33 |
15.79 |
9 |
3393 |
买入 |
| 10:10:45 |
15.8 |
30 |
3423 |
买入 |
| 10:10:51 |
15.8 |
3 |
3426 |
买入 |
| 10:10:57 |
15.8 |
34 |
3460 |
买入 |
| 10:11:09 |
15.81 |
1 |
3461 |
卖出 |
| 10:11:33 |
15.81 |
2 |
3463 |
卖出 |
| 10:11:48 |
15.81 |
1 |
3464 |
卖出 |
| 10:11:54 |
15.81 |
13 |
3477 |
买入 |
| 10:11:57 |
15.81 |
6 |
3483 |
买入 |
| 10:12:30 |
15.81 |
3 |
3486 |
卖出 |
| 10:12:57 |
15.81 |
5 |
3491 |
卖出 |
| 10:13:33 |
15.84 |
3 |
3494 |
买入 |
| 10:14:00 |
15.84 |
50 |
3544 |
买入 |
| 10:15:12 |
15.84 |
14 |
3558 |
买入 |
| 10:15:18 |
15.84 |
25 |
3583 |
卖出 |
| 10:15:21 |
15.84 |
5 |
3588 |
卖出 |
| 10:15:24 |
15.84 |
6 |
3594 |
卖出 |
| 10:16:09 |
15.85 |
2 |
3596 |
买入 |
| 10:18:42 |
15.85 |
10 |
3606 |
买入 |
| 10:18:51 |
15.83 |
3 |
3609 |
买入 |
| 10:19:06 |
15.78 |
177 |
3786 |
卖出 |
| 10:19:09 |
15.78 |
3 |
3789 |
卖出 |
| 10:19:12 |
15.8 |
1 |
3790 |
买入 |
| 10:20:33 |
15.8 |
3 |
3793 |
买入 |
| 10:20:39 |
15.8 |
22 |
3815 |
买入 |
| 10:20:45 |
15.77 |
115 |
3930 |
卖出 |
| 10:21:24 |
15.77 |
1 |
3931 |
卖出 |
| 10:22:00 |
15.78 |
23 |
3954 |
买入 |
| 10:22:42 |
15.82 |
2 |
3956 |
买入 |
| 10:23:18 |
15.82 |
3 |
3959 |
买入 |
| 10:24:12 |
15.79 |
1 |
3960 |
卖出 |
| 10:24:18 |
15.79 |
1 |
3961 |
买入 |
| 10:24:21 |
15.79 |
1 |
3962 |
买入 |
| 10:24:27 |
15.79 |
1 |
3963 |
卖出 |
| 10:26:24 |
15.78 |
10 |
3973 |
卖出 |
| 10:26:54 |
15.78 |
1 |
3974 |
卖出 |
| 10:27:00 |
15.78 |
3 |
3977 |
卖出 |
| 10:27:18 |
15.77 |
2 |
3979 |
卖出 |
| 10:27:27 |
15.77 |
1 |
3980 |
卖出 |
| 10:27:30 |
15.77 |
1 |
3981 |
卖出 |
| 10:27:54 |
15.78 |
1 |
3982 |
买入 |
| 10:28:45 |
15.78 |
8 |
3990 |
卖出 |
| 10:28:48 |
15.78 |
9 |
3999 |
卖出 |
| 10:29:36 |
15.77 |
28 |
4027 |
卖出 |
| 10:29:39 |
15.77 |
16 |
4043 |
卖出 |
| 10:29:42 |
15.77 |
12 |
4055 |
卖出 |
| 10:29:54 |
15.77 |
2 |
4057 |
卖出 |
| 10:30:09 |
15.77 |
3 |
4060 |
卖出 |
| 10:30:12 |
15.77 |
7 |
4067 |
卖出 |
| 10:30:15 |
15.78 |
6 |
4073 |
买入 |
| 10:30:30 |
15.77 |
15 |
4088 |
卖出 |
| 10:30:42 |
15.78 |
5 |
4093 |
买入 |
| 10:31:12 |
15.78 |
34 |
4127 |
买入 |
| 10:31:42 |
15.78 |
5 |
4132 |
买入 |
| 10:31:45 |
15.78 |
1 |
4133 |
买入 |
| 10:32:00 |
15.77 |
4 |
4137 |
卖出 |
| 10:32:27 |
15.78 |
1 |
4138 |
买入 |
| 10:33:12 |
15.78 |
2 |
4140 |
买入 |
| 10:33:51 |
15.79 |
1 |
4141 |
买入 |
| 10:35:15 |
15.8 |
20 |
4161 |
卖出 |
| 10:36:42 |
15.8 |
37 |
4198 |
卖出 |
| 10:36:45 |
15.8 |
15 |
4213 |
买入 |
| 10:37:36 |
15.8 |
1 |
4214 |
卖出 |
| 10:37:57 |
15.8 |
1 |
4215 |
买入 |
| 10:38:39 |
15.8 |
2 |
4217 |
买入 |
| 10:38:42 |
15.8 |
1 |
4218 |
买入 |
| 10:38:45 |
15.8 |
3 |
4221 |
买入 |
| 10:39:12 |
15.79 |
16 |
4237 |
卖出 |
| 10:39:15 |
15.79 |
18 |
4255 |
卖出 |
| 10:39:39 |
15.79 |
3 |
4258 |
买入 |
| 10:40:00 |
15.8 |
10 |
4268 |
买入 |
| 10:40:03 |
15.79 |
5 |
4273 |
卖出 |
| 10:40:18 |
15.8 |
17 |
4290 |
买入 |
| 10:40:21 |
15.8 |
1 |
4291 |
买入 |
| 10:40:36 |
15.8 |
44 |
4335 |
买入 |
| 10:40:42 |
15.79 |
8 |
4343 |
卖出 |
| 10:40:57 |
15.81 |
1 |
4344 |
买入 |
| 10:43:21 |
15.81 |
2 |
4346 |
买入 |
| 10:43:48 |
15.8 |
5 |
4351 |
买入 |
| 10:43:51 |
15.79 |
5 |
4356 |
卖出 |
| 10:43:54 |
15.79 |
5 |
4361 |
卖出 |
| 10:44:06 |
15.79 |
2 |
4363 |
卖出 |
| 10:44:09 |
15.79 |
3 |
4366 |
卖出 |
| 10:44:33 |
15.79 |
49 |
4415 |
卖出 |
| 10:45:24 |
15.79 |
36 |
4451 |
买入 |