长白山[603099]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
10.83 |
15 |
15 |
集合竞价 |
| 09:15:05 |
10.67 |
15 |
15 |
集合竞价 |
| 09:23:14 |
10.65 |
44 |
44 |
集合竞价 |
| 09:24:08 |
10.6 |
53 |
53 |
集合竞价 |
| 09:24:38 |
10.54 |
84 |
84 |
集合竞价 |
| 09:24:47 |
10.5 |
86 |
86 |
集合竞价 |
| 09:24:53 |
10.6 |
104 |
104 |
集合竞价 |
| 09:25:03 |
10.6 |
111 |
215 |
买入 |
| 09:30:02 |
10.53 |
9 |
224 |
卖出 |
| 09:30:05 |
10.48 |
78 |
302 |
卖出 |
| 09:30:09 |
10.45 |
45 |
347 |
卖出 |
| 09:30:12 |
10.42 |
49 |
396 |
卖出 |
| 09:30:15 |
10.42 |
45 |
441 |
卖出 |
| 09:30:18 |
10.42 |
72 |
513 |
买入 |
| 09:30:20 |
10.41 |
10 |
523 |
卖出 |
| 09:30:23 |
10.42 |
108 |
631 |
买入 |
| 09:30:26 |
10.41 |
129 |
760 |
卖出 |
| 09:30:29 |
10.41 |
19 |
779 |
卖出 |
| 09:30:32 |
10.41 |
19 |
798 |
买入 |
| 09:30:35 |
10.41 |
8 |
806 |
买入 |
| 09:30:38 |
10.41 |
32 |
838 |
卖出 |
| 09:30:41 |
10.44 |
85 |
923 |
买入 |
| 09:30:44 |
10.43 |
78 |
1001 |
卖出 |
| 09:30:47 |
10.42 |
56 |
1057 |
卖出 |
| 09:30:50 |
10.41 |
71 |
1128 |
卖出 |
| 09:30:53 |
10.41 |
109 |
1237 |
卖出 |
| 09:30:56 |
10.42 |
88 |
1325 |
买入 |
| 09:30:59 |
10.4 |
159 |
1484 |
卖出 |
| 09:31:02 |
10.38 |
81 |
1565 |
卖出 |
| 09:31:05 |
10.42 |
56 |
1621 |
买入 |
| 09:31:08 |
10.4 |
34 |
1655 |
卖出 |
| 09:31:11 |
10.41 |
185 |
1840 |
买入 |
| 09:31:14 |
10.42 |
75 |
1915 |
买入 |
| 09:31:17 |
10.41 |
51 |
1966 |
卖出 |
| 09:31:20 |
10.42 |
66 |
2032 |
买入 |
| 09:31:23 |
10.41 |
39 |
2071 |
卖出 |
| 09:31:26 |
10.42 |
7 |
2078 |
买入 |
| 09:31:29 |
10.42 |
64 |
2142 |
买入 |
| 09:31:32 |
10.42 |
72 |
2214 |
卖出 |
| 09:31:35 |
10.42 |
5 |
2219 |
买入 |
| 09:31:38 |
10.42 |
41 |
2260 |
卖出 |
| 09:31:41 |
10.41 |
99 |
2359 |
卖出 |
| 09:31:44 |
10.4 |
282 |
2641 |
卖出 |
| 09:31:47 |
10.4 |
84 |
2725 |
买入 |
| 09:31:50 |
10.39 |
16 |
2741 |
卖出 |
| 09:31:53 |
10.39 |
11 |
2752 |
卖出 |
| 09:31:56 |
10.4 |
35 |
2787 |
买入 |
| 09:31:59 |
10.37 |
125 |
2912 |
卖出 |
| 09:32:02 |
10.39 |
29 |
2941 |
卖出 |
| 09:32:05 |
10.42 |
142 |
3083 |
买入 |
| 09:32:08 |
10.41 |
33 |
3116 |
卖出 |
| 09:32:11 |
10.4 |
24 |
3140 |
买入 |
| 09:32:14 |
10.43 |
2 |
3142 |
买入 |
| 09:32:17 |
10.44 |
2 |
3144 |
买入 |
| 09:32:20 |
10.42 |
41 |
3185 |
卖出 |
| 09:32:23 |
10.41 |
15 |
3200 |
卖出 |
| 09:32:26 |
10.42 |
26 |
3226 |
买入 |
| 09:32:29 |
10.45 |
23 |
3249 |
买入 |
| 09:32:32 |
10.46 |
14 |
3263 |
买入 |
| 09:32:35 |
10.46 |
16 |
3279 |
买入 |
| 09:32:38 |
10.48 |
11 |
3290 |
买入 |
| 09:32:41 |
10.45 |
102 |
3392 |
卖出 |
| 09:32:44 |
10.48 |
10 |
3402 |
买入 |
| 09:32:47 |
10.48 |
12 |
3414 |
买入 |
| 09:32:50 |
10.48 |
27 |
3441 |
买入 |
| 09:32:53 |
10.5 |
28 |
3469 |
买入 |
| 09:32:56 |
10.5 |
25 |
3494 |
买入 |
| 09:32:59 |
10.5 |
51 |
3545 |
买入 |
| 09:33:02 |
10.5 |
48 |
3593 |
买入 |
| 09:33:05 |
10.52 |
21 |
3614 |
买入 |
| 09:33:08 |
10.55 |
434 |
4048 |
买入 |
| 09:33:11 |
10.55 |
38 |
4086 |
买入 |
| 09:33:14 |
10.56 |
113 |
4199 |
买入 |
| 09:33:17 |
10.55 |
6 |
4205 |
卖出 |
| 09:33:20 |
10.55 |
26 |
4231 |
卖出 |
| 09:33:23 |
10.57 |
146 |
4377 |
买入 |
| 09:33:26 |
10.6 |
80 |
4457 |
买入 |
| 09:33:29 |
10.57 |
10 |
4467 |
卖出 |
| 09:33:32 |
10.57 |
125 |
4592 |
卖出 |
| 09:33:35 |
10.57 |
25 |
4617 |
卖出 |
| 09:33:38 |
10.57 |
3 |
4620 |
买入 |
| 09:33:41 |
10.56 |
149 |
4769 |
卖出 |
| 09:33:44 |
10.55 |
10 |
4779 |
卖出 |
| 09:33:47 |
10.55 |
2 |
4781 |
卖出 |
| 09:33:50 |
10.56 |
9 |
4790 |
卖出 |
| 09:33:53 |
10.56 |
1 |
4791 |
卖出 |
| 09:33:56 |
10.56 |
6 |
4797 |
卖出 |
| 09:33:59 |
10.57 |
7 |
4804 |
买入 |
| 09:34:02 |
10.59 |
7 |
4811 |
买入 |
| 09:34:05 |
10.57 |
92 |
4903 |
卖出 |
| 09:34:08 |
10.57 |
6 |
4909 |
买入 |
| 09:34:11 |
10.56 |
5 |
4914 |
卖出 |
| 09:34:14 |
10.55 |
33 |
4947 |
卖出 |
| 09:34:17 |
10.57 |
9 |
4956 |
买入 |
| 09:34:20 |
10.55 |
128 |
5084 |
卖出 |
| 09:34:23 |
10.57 |
55 |
5139 |
买入 |
| 09:34:26 |
10.57 |
17 |
5156 |
买入 |
| 09:34:29 |
10.57 |
6 |
5162 |
买入 |
| 09:34:32 |
10.55 |
12 |
5174 |
卖出 |
| 09:34:35 |
10.58 |
11 |
5185 |
买入 |
| 09:34:38 |
10.57 |
9 |
5194 |
卖出 |
| 09:34:41 |
10.56 |
5 |
5199 |
卖出 |
| 09:34:44 |
10.58 |
10 |
5209 |
买入 |
| 09:34:50 |
10.55 |
12 |
5221 |
卖出 |
| 09:34:53 |
10.55 |
23 |
5244 |
买入 |
| 09:34:56 |
10.55 |
31 |
5275 |
卖出 |
| 09:34:59 |
10.54 |
16 |
5291 |
卖出 |
| 09:35:02 |
10.53 |
97 |
5388 |
卖出 |
| 09:35:05 |
10.51 |
137 |
5525 |
卖出 |
| 09:35:08 |
10.5 |
69 |
5594 |
卖出 |
| 09:35:11 |
10.5 |
3 |
5597 |
买入 |
| 09:35:14 |
10.49 |
16 |
5613 |
卖出 |
| 09:35:17 |
10.51 |
52 |
5665 |
买入 |
| 09:35:20 |
10.51 |
20 |
5685 |
卖出 |
| 09:35:23 |
10.5 |
24 |
5709 |
卖出 |
| 09:35:26 |
10.52 |
9 |
5718 |
买入 |
| 09:35:29 |
10.52 |
10 |
5728 |
买入 |
| 09:35:32 |
10.49 |
108 |
5836 |
卖出 |
| 09:35:35 |
10.5 |
46 |
5882 |
买入 |
| 09:35:38 |
10.49 |
118 |
6000 |
卖出 |
| 09:35:41 |
10.48 |
50 |
6050 |
卖出 |
| 09:35:44 |
10.49 |
15 |
6065 |
买入 |
| 09:35:50 |
10.5 |
2 |
6067 |
买入 |
| 09:35:56 |
10.48 |
22 |
6089 |
卖出 |
| 09:35:59 |
10.48 |
6 |
6095 |
卖出 |
| 09:36:05 |
10.51 |
11 |
6106 |
买入 |
| 09:36:08 |
10.51 |
3 |
6109 |
卖出 |
| 09:36:11 |
10.51 |
2 |
6111 |
买入 |
| 09:36:14 |
10.51 |
7 |
6118 |
买入 |
| 09:36:17 |
10.51 |
23 |
6141 |
买入 |
| 09:36:20 |
10.5 |
37 |
6178 |
卖出 |
| 09:36:23 |
10.51 |
8 |
6186 |
买入 |
| 09:36:26 |
10.51 |
30 |
6216 |
买入 |
| 09:36:29 |
10.51 |
28 |
6244 |
买入 |
| 09:36:32 |
10.5 |
8 |
6252 |
卖出 |
| 09:36:35 |
10.49 |
6 |
6258 |
卖出 |
| 09:36:38 |
10.48 |
6 |
6264 |
卖出 |
| 09:36:41 |
10.5 |
32 |
6296 |
买入 |
| 09:36:44 |
10.52 |
39 |
6335 |
买入 |
| 09:36:47 |
10.52 |
6 |
6341 |
买入 |
| 09:36:50 |
10.53 |
11 |
6352 |
买入 |
| 09:36:53 |
10.53 |
1 |
6353 |
卖出 |
| 09:36:56 |
10.53 |
1 |
6354 |
卖出 |
| 09:36:59 |
10.54 |
2 |
6356 |
买入 |
| 09:37:02 |
10.54 |
2 |
6358 |
卖出 |
| 09:37:05 |
10.56 |
8 |
6366 |
买入 |
| 09:37:08 |
10.54 |
8 |
6374 |
卖出 |
| 09:37:11 |
10.54 |
17 |
6391 |
卖出 |
| 09:37:14 |
10.55 |
7 |
6398 |
买入 |
| 09:37:17 |
10.55 |
7 |
6405 |
买入 |
| 09:37:20 |
10.55 |
5 |
6410 |
买入 |
| 09:37:24 |
10.57 |
32 |
6442 |
买入 |
| 09:37:26 |
10.57 |
19 |
6461 |
买入 |
| 09:37:29 |
10.57 |
16 |
6477 |
买入 |
| 09:37:32 |
10.55 |
29 |
6506 |
卖出 |
| 09:37:35 |
10.58 |
5 |
6511 |
买入 |
| 09:37:38 |
10.58 |
3 |
6514 |
买入 |
| 09:37:41 |
10.59 |
2 |
6516 |
买入 |
| 09:37:44 |
10.59 |
5 |
6521 |
买入 |
| 09:37:47 |
10.58 |
9 |
6530 |
卖出 |
| 09:37:50 |
10.58 |
5 |
6535 |
卖出 |
| 09:37:53 |
10.57 |
77 |
6612 |
卖出 |
| 09:37:56 |
10.57 |
35 |
6647 |
卖出 |
| 09:37:59 |
10.56 |
67 |
6714 |
卖出 |
| 09:38:02 |
10.58 |
49 |
6763 |
买入 |
| 09:38:05 |
10.56 |
23 |
6786 |
卖出 |
| 09:38:08 |
10.57 |
21 |
6807 |
买入 |
| 09:38:11 |
10.57 |
20 |
6827 |
卖出 |
| 09:38:14 |
10.55 |
1 |
6828 |
卖出 |
| 09:38:17 |
10.56 |
1 |
6829 |
买入 |
| 09:38:20 |
10.56 |
4 |
6833 |
卖出 |
| 09:38:23 |
10.56 |
10 |
6843 |
卖出 |
| 09:38:26 |
10.56 |
8 |
6851 |
卖出 |
| 09:38:29 |
10.56 |
29 |
6880 |
卖出 |
| 09:38:32 |
10.56 |
1 |
6881 |
卖出 |
| 09:38:35 |
10.55 |
6 |
6887 |
卖出 |
| 09:38:38 |
10.55 |
6 |
6893 |
卖出 |
| 09:38:41 |
10.54 |
10 |
6903 |
卖出 |
| 09:38:44 |
10.53 |
4 |
6907 |
卖出 |
| 09:38:47 |
10.54 |
4 |
6911 |
买入 |
| 09:38:50 |
10.55 |
15 |
6926 |
买入 |
| 09:38:56 |
10.56 |
30 |
6956 |
买入 |
| 09:38:59 |
10.53 |
1 |
6957 |
卖出 |
| 09:39:02 |
10.56 |
35 |
6992 |
买入 |
| 09:39:05 |
10.55 |
48 |
7040 |
卖出 |
| 09:39:08 |
10.52 |
22 |
7062 |
卖出 |
| 09:39:11 |
10.52 |
1 |
7063 |
买入 |
| 09:39:17 |
10.52 |
1 |
7064 |
卖出 |
| 09:39:26 |
10.52 |
1 |
7065 |
卖出 |
| 09:39:29 |
10.54 |
2 |
7067 |
买入 |
| 09:39:41 |
10.54 |
2 |
7069 |
买入 |
| 09:39:44 |
10.54 |
17 |
7086 |
卖出 |
| 09:39:47 |
10.57 |
75 |
7161 |
买入 |
| 09:39:50 |
10.57 |
25 |
7186 |
买入 |
| 09:39:53 |
10.57 |
6 |
7192 |
买入 |
| 09:39:56 |
10.58 |
2 |
7194 |
买入 |
| 09:39:59 |
10.59 |
20 |
7214 |
买入 |
| 09:40:02 |
10.6 |
35 |
7249 |
买入 |
| 09:40:05 |
10.6 |
16 |
7265 |
买入 |
| 09:40:08 |
10.59 |
4 |
7269 |
卖出 |
| 09:40:11 |
10.58 |
28 |
7297 |
卖出 |
| 09:40:14 |
10.59 |
86 |
7383 |
买入 |
| 09:40:17 |
10.57 |
50 |
7433 |
卖出 |
| 09:40:20 |
10.57 |
7 |
7440 |
卖出 |
| 09:40:23 |
10.58 |
3 |
7443 |
卖出 |
| 09:40:26 |
10.59 |
57 |
7500 |
买入 |
| 09:40:29 |
10.59 |
1 |
7501 |
买入 |
| 09:40:32 |
10.57 |
7 |
7508 |
卖出 |
| 09:40:35 |
10.56 |
3 |
7511 |
卖出 |
| 09:40:38 |
10.57 |
3 |
7514 |
买入 |
| 09:40:41 |
10.57 |
1 |
7515 |
买入 |
| 09:40:44 |
10.58 |
24 |
7539 |
买入 |
| 09:40:47 |
10.58 |
2 |
7541 |
买入 |
| 09:40:50 |
10.59 |
16 |
7557 |
买入 |
| 09:40:53 |
10.59 |
30 |
7587 |
卖出 |
| 09:40:56 |
10.59 |
138 |
7725 |
卖出 |
| 09:40:59 |
10.57 |
20 |
7745 |
卖出 |
| 09:41:02 |
10.58 |
26 |
7771 |
买入 |
| 09:41:09 |
10.55 |
23 |
7794 |
卖出 |
| 09:41:11 |
10.55 |
24 |
7818 |
卖出 |
| 09:41:15 |
10.55 |
84 |
7902 |
卖出 |
| 09:41:17 |
10.52 |
44 |
7946 |
卖出 |
| 09:41:20 |
10.55 |
29 |
7975 |
买入 |
| 09:41:27 |
10.55 |
5 |
7980 |
买入 |
| 09:41:38 |
10.55 |
3 |
7983 |
买入 |
| 09:41:41 |
10.52 |
1 |
7984 |
卖出 |
| 09:41:44 |
10.52 |
29 |
8013 |
卖出 |
| 09:41:47 |
10.52 |
16 |
8029 |
买入 |
| 09:41:51 |
10.52 |
12 |
8041 |
买入 |
| 09:41:53 |
10.51 |
92 |
8133 |
卖出 |
| 09:41:57 |
10.52 |
12 |
8145 |
买入 |
| 09:41:59 |
10.51 |
23 |
8168 |
卖出 |
| 09:42:03 |
10.52 |
282 |
8450 |
买入 |
| 09:42:06 |
10.55 |
17 |
8467 |
买入 |
| 09:42:08 |
10.51 |
93 |
8560 |
卖出 |
| 09:42:12 |
10.55 |
1 |
8561 |
买入 |
| 09:42:14 |
10.54 |
1 |
8562 |
买入 |
| 09:42:17 |
10.53 |
1 |
8563 |
卖出 |
| 09:42:20 |
10.56 |
15 |
8578 |
买入 |
| 09:42:27 |
10.54 |
10 |
8588 |
买入 |
| 09:42:39 |
10.57 |
29 |
8617 |
买入 |
| 09:42:42 |
10.53 |
17 |
8634 |
卖出 |
| 09:42:44 |
10.52 |
35 |
8669 |
卖出 |
| 09:42:47 |
10.53 |
22 |
8691 |
买入 |
| 09:42:51 |
10.52 |
53 |
8744 |
卖出 |
| 09:42:54 |
10.54 |
48 |
8792 |
买入 |
| 09:42:57 |
10.53 |
15 |
8807 |
卖出 |
| 09:42:59 |
10.55 |
5 |
8812 |
买入 |
| 09:43:03 |
10.55 |
36 |
8848 |
买入 |
| 09:43:06 |
10.55 |
75 |
8923 |
卖出 |
| 09:43:09 |
10.55 |
11 |
8934 |
卖出 |
| 09:43:12 |
10.56 |
3 |
8937 |
买入 |
| 09:43:15 |
10.55 |
5 |
8942 |
卖出 |
| 09:43:18 |
10.56 |
9 |
8951 |
买入 |
| 09:43:21 |
10.57 |
10 |
8961 |
买入 |
| 09:43:24 |
10.56 |
4 |
8965 |
卖出 |
| 09:43:27 |
10.57 |
9 |
8974 |
买入 |
| 09:43:30 |
10.57 |
24 |
8998 |
买入 |
| 09:43:33 |
10.56 |
6 |
9004 |
卖出 |
| 09:43:36 |
10.55 |
11 |
9015 |
卖出 |
| 09:43:39 |
10.58 |
265 |
9280 |
买入 |
| 09:43:42 |
10.59 |
33 |
9313 |
买入 |
| 09:43:45 |
10.6 |
12 |
9325 |
买入 |
| 09:43:48 |
10.6 |
27 |
9352 |
买入 |
| 09:43:51 |
10.59 |
15 |
9367 |
卖出 |
| 09:43:54 |
10.6 |
31 |
9398 |
买入 |
| 09:43:57 |
10.6 |
45 |
9443 |
买入 |
| 09:44:00 |
10.6 |
26 |
9469 |
买入 |
| 09:44:03 |
10.61 |
3 |
9472 |
买入 |
| 09:44:05 |
10.6 |
137 |
9609 |
卖出 |
| 09:44:09 |
10.59 |
124 |
9733 |
卖出 |
| 09:44:12 |
10.56 |
49 |
9782 |
卖出 |
| 09:44:15 |
10.57 |
55 |
9837 |
买入 |
| 09:44:18 |
10.57 |
30 |
9867 |
买入 |
| 09:44:21 |
10.57 |
52 |
9919 |
卖出 |
| 09:44:24 |
10.56 |
36 |
9955 |
卖出 |
| 09:44:27 |
10.56 |
66 |
10021 |
买入 |
| 09:44:30 |
10.57 |
4 |
10025 |
买入 |
| 09:44:33 |
10.59 |
65 |
10090 |
买入 |
| 09:44:36 |
10.59 |
76 |
10166 |
买入 |
| 09:44:39 |
10.6 |
30 |
10196 |
买入 |
| 09:44:42 |
10.6 |
23 |
10219 |
买入 |
| 09:44:44 |
10.61 |
12 |
10231 |
买入 |
| 09:44:48 |
10.6 |
33 |
10264 |
卖出 |
| 09:44:50 |
10.6 |
11 |
10275 |
买入 |
| 09:44:54 |
10.61 |
40 |
10315 |
买入 |
| 09:44:57 |
10.6 |
15 |
10330 |
卖出 |
| 09:45:00 |
10.6 |
15 |
10345 |
买入 |
| 09:45:03 |
10.6 |
12 |
10357 |
买入 |
| 09:45:06 |
10.59 |
11 |
10368 |
卖出 |
| 09:45:09 |
10.61 |
23 |
10391 |
买入 |
| 09:45:12 |
10.6 |
34 |
10425 |
卖出 |
| 09:45:15 |
10.62 |
76 |
10501 |
买入 |
| 09:45:18 |
10.65 |
129 |
10630 |
买入 |
| 09:45:21 |
10.64 |
60 |
10690 |
卖出 |
| 09:45:24 |
10.64 |
109 |
10799 |
卖出 |
| 09:45:27 |
10.65 |
30 |
10829 |
卖出 |
| 09:45:30 |
10.65 |
34 |
10863 |
卖出 |
| 09:45:33 |
10.63 |
35 |
10898 |
卖出 |
| 09:45:36 |
10.62 |
35 |
10933 |
卖出 |