长久物流[603569]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.5 |
38 |
38 |
集合竞价 |
| 09:15:06 |
7.67 |
40 |
40 |
集合竞价 |
| 09:15:10 |
7.6 |
155 |
155 |
集合竞价 |
| 09:15:12 |
7.58 |
202 |
202 |
集合竞价 |
| 09:24:57 |
7.61 |
829 |
829 |
集合竞价 |
| 09:25:00 |
7.67 |
927 |
927 |
集合竞价 |
| 09:25:05 |
7.67 |
927 |
1854 |
卖出 |
| 09:30:00 |
7.67 |
20 |
1874 |
卖出 |
| 09:30:03 |
7.68 |
136 |
2010 |
买入 |
| 09:30:06 |
7.68 |
99 |
2109 |
买入 |
| 09:30:09 |
7.65 |
71 |
2180 |
卖出 |
| 09:30:12 |
7.65 |
127 |
2307 |
买入 |
| 09:30:15 |
7.65 |
29 |
2336 |
买入 |
| 09:30:18 |
7.65 |
2 |
2338 |
买入 |
| 09:30:21 |
7.65 |
134 |
2472 |
买入 |
| 09:30:24 |
7.66 |
201 |
2673 |
买入 |
| 09:30:27 |
7.62 |
39 |
2712 |
卖出 |
| 09:30:30 |
7.62 |
72 |
2784 |
卖出 |
| 09:30:33 |
7.62 |
23 |
2807 |
买入 |
| 09:30:36 |
7.62 |
52 |
2859 |
卖出 |
| 09:30:39 |
7.62 |
174 |
3033 |
卖出 |
| 09:30:42 |
7.62 |
2 |
3035 |
买入 |
| 09:30:45 |
7.62 |
22 |
3057 |
买入 |
| 09:30:48 |
7.62 |
13 |
3070 |
买入 |
| 09:30:51 |
7.62 |
13 |
3083 |
买入 |
| 09:30:54 |
7.62 |
4 |
3087 |
买入 |
| 09:30:57 |
7.62 |
23 |
3110 |
买入 |
| 09:31:00 |
7.62 |
2 |
3112 |
卖出 |
| 09:31:09 |
7.62 |
49 |
3161 |
卖出 |
| 09:31:12 |
7.62 |
353 |
3514 |
买入 |
| 09:31:15 |
7.62 |
10 |
3524 |
卖出 |
| 09:31:18 |
7.62 |
143 |
3667 |
卖出 |
| 09:31:21 |
7.62 |
55 |
3722 |
买入 |
| 09:31:24 |
7.62 |
97 |
3819 |
买入 |
| 09:31:27 |
7.61 |
73 |
3892 |
卖出 |
| 09:31:30 |
7.62 |
47 |
3939 |
买入 |
| 09:31:33 |
7.64 |
134 |
4073 |
买入 |
| 09:31:39 |
7.64 |
11 |
4084 |
卖出 |
| 09:31:42 |
7.64 |
23 |
4107 |
买入 |
| 09:31:45 |
7.64 |
5 |
4112 |
买入 |
| 09:31:48 |
7.62 |
93 |
4205 |
卖出 |
| 09:31:51 |
7.66 |
98 |
4303 |
买入 |
| 09:31:54 |
7.64 |
2 |
4305 |
卖出 |
| 09:32:00 |
7.67 |
22 |
4327 |
买入 |
| 09:32:03 |
7.64 |
3 |
4330 |
卖出 |
| 09:32:06 |
7.64 |
17 |
4347 |
买入 |
| 09:32:09 |
7.65 |
14 |
4361 |
买入 |
| 09:32:12 |
7.65 |
2 |
4363 |
买入 |
| 09:32:15 |
7.65 |
53 |
4416 |
买入 |
| 09:32:18 |
7.66 |
8 |
4424 |
买入 |
| 09:32:21 |
7.65 |
51 |
4475 |
卖出 |
| 09:32:24 |
7.66 |
38 |
4513 |
买入 |
| 09:32:27 |
7.65 |
36 |
4549 |
卖出 |
| 09:32:30 |
7.66 |
11 |
4560 |
买入 |
| 09:32:33 |
7.64 |
42 |
4602 |
卖出 |
| 09:32:36 |
7.64 |
28 |
4630 |
卖出 |
| 09:32:39 |
7.64 |
20 |
4650 |
卖出 |
| 09:32:42 |
7.64 |
10 |
4660 |
卖出 |
| 09:32:45 |
7.63 |
18 |
4678 |
卖出 |
| 09:32:48 |
7.64 |
12 |
4690 |
买入 |
| 09:32:51 |
7.65 |
15 |
4705 |
买入 |
| 09:32:54 |
7.64 |
25 |
4730 |
卖出 |
| 09:32:57 |
7.64 |
10 |
4740 |
卖出 |
| 09:33:00 |
7.65 |
3 |
4743 |
买入 |
| 09:33:03 |
7.64 |
4 |
4747 |
卖出 |
| 09:33:06 |
7.64 |
1 |
4748 |
卖出 |
| 09:33:09 |
7.64 |
2 |
4750 |
卖出 |
| 09:33:15 |
7.64 |
15 |
4765 |
买入 |
| 09:33:18 |
7.63 |
87 |
4852 |
卖出 |
| 09:33:21 |
7.64 |
11 |
4863 |
买入 |
| 09:33:24 |
7.65 |
95 |
4958 |
买入 |
| 09:33:27 |
7.65 |
1 |
4959 |
卖出 |
| 09:33:33 |
7.65 |
140 |
5099 |
卖出 |
| 09:33:36 |
7.65 |
12 |
5111 |
买入 |
| 09:33:39 |
7.65 |
165 |
5276 |
买入 |
| 09:33:42 |
7.65 |
4 |
5280 |
卖出 |
| 09:33:45 |
7.65 |
2 |
5282 |
卖出 |
| 09:33:48 |
7.65 |
6 |
5288 |
卖出 |
| 09:33:51 |
7.66 |
1 |
5289 |
买入 |
| 09:33:57 |
7.66 |
13 |
5302 |
买入 |
| 09:34:00 |
7.66 |
15 |
5317 |
买入 |
| 09:34:03 |
7.66 |
9 |
5326 |
卖出 |
| 09:34:06 |
7.66 |
16 |
5342 |
卖出 |
| 09:34:09 |
7.66 |
17 |
5359 |
卖出 |
| 09:34:12 |
7.67 |
1 |
5360 |
买入 |
| 09:34:15 |
7.67 |
12 |
5372 |
买入 |
| 09:34:21 |
7.68 |
1 |
5373 |
买入 |
| 09:34:27 |
7.68 |
13 |
5386 |
买入 |
| 09:34:30 |
7.68 |
20 |
5406 |
买入 |
| 09:34:36 |
7.68 |
9 |
5415 |
买入 |
| 09:34:39 |
7.68 |
4 |
5419 |
买入 |
| 09:34:48 |
7.67 |
4 |
5423 |
卖出 |
| 09:34:54 |
7.66 |
12 |
5435 |
卖出 |
| 09:34:57 |
7.66 |
2 |
5437 |
卖出 |
| 09:35:00 |
7.66 |
3 |
5440 |
卖出 |
| 09:35:06 |
7.66 |
5 |
5445 |
卖出 |
| 09:35:09 |
7.66 |
7 |
5452 |
卖出 |
| 09:35:12 |
7.66 |
10 |
5462 |
买入 |
| 09:35:24 |
7.66 |
3 |
5465 |
买入 |
| 09:35:27 |
7.64 |
198 |
5663 |
卖出 |
| 09:35:30 |
7.64 |
140 |
5803 |
卖出 |
| 09:35:33 |
7.64 |
1 |
5804 |
买入 |
| 09:35:36 |
7.64 |
376 |
6180 |
买入 |
| 09:35:42 |
7.63 |
34 |
6214 |
卖出 |
| 09:35:51 |
7.61 |
11 |
6225 |
卖出 |
| 09:35:54 |
7.61 |
43 |
6268 |
卖出 |
| 09:35:57 |
7.61 |
15 |
6283 |
卖出 |
| 09:36:00 |
7.6 |
77 |
6360 |
卖出 |
| 09:36:03 |
7.6 |
78 |
6438 |
卖出 |
| 09:36:06 |
7.59 |
185 |
6623 |
卖出 |
| 09:36:09 |
7.59 |
410 |
7033 |
买入 |
| 09:36:12 |
7.6 |
123 |
7156 |
买入 |
| 09:36:15 |
7.61 |
133 |
7289 |
买入 |
| 09:36:18 |
7.61 |
43 |
7332 |
买入 |
| 09:36:21 |
7.61 |
63 |
7395 |
买入 |
| 09:36:24 |
7.6 |
31 |
7426 |
卖出 |
| 09:36:27 |
7.6 |
136 |
7562 |
买入 |
| 09:36:30 |
7.6 |
14 |
7576 |
买入 |
| 09:36:33 |
7.6 |
8 |
7584 |
买入 |
| 09:36:36 |
7.6 |
184 |
7768 |
买入 |
| 09:36:39 |
7.6 |
40 |
7808 |
买入 |
| 09:36:42 |
7.59 |
20 |
7828 |
卖出 |
| 09:36:45 |
7.61 |
206 |
8034 |
买入 |
| 09:36:48 |
7.61 |
83 |
8117 |
买入 |
| 09:36:51 |
7.61 |
202 |
8319 |
买入 |
| 09:36:54 |
7.61 |
25 |
8344 |
买入 |
| 09:36:57 |
7.61 |
64 |
8408 |
买入 |
| 09:37:00 |
7.6 |
38 |
8446 |
卖出 |
| 09:37:03 |
7.61 |
13 |
8459 |
买入 |
| 09:37:06 |
7.61 |
10 |
8469 |
买入 |
| 09:37:09 |
7.61 |
60 |
8529 |
买入 |
| 09:37:12 |
7.62 |
68 |
8597 |
买入 |
| 09:37:15 |
7.63 |
28 |
8625 |
买入 |
| 09:37:18 |
7.61 |
81 |
8706 |
卖出 |
| 09:37:21 |
7.63 |
173 |
8879 |
买入 |
| 09:37:24 |
7.63 |
21 |
8900 |
买入 |
| 09:37:27 |
7.63 |
61 |
8961 |
买入 |
| 09:37:30 |
7.62 |
19 |
8980 |
卖出 |
| 09:37:33 |
7.63 |
12 |
8992 |
买入 |
| 09:37:36 |
7.64 |
199 |
9191 |
买入 |
| 09:37:39 |
7.64 |
23 |
9214 |
买入 |
| 09:37:42 |
7.64 |
4 |
9218 |
买入 |
| 09:37:45 |
7.64 |
9 |
9227 |
卖出 |
| 09:37:48 |
7.65 |
17 |
9244 |
买入 |
| 09:37:54 |
7.65 |
17 |
9261 |
买入 |
| 09:37:57 |
7.65 |
0 |
9261 |
买入 |
| 09:38:00 |
7.66 |
2 |
9263 |
买入 |
| 09:38:03 |
7.66 |
12 |
9275 |
买入 |
| 09:38:06 |
7.67 |
3 |
9278 |
买入 |
| 09:38:09 |
7.66 |
17 |
9295 |
卖出 |
| 09:38:12 |
7.66 |
11 |
9306 |
买入 |
| 09:38:15 |
7.66 |
12 |
9318 |
买入 |
| 09:38:18 |
7.66 |
3 |
9321 |
卖出 |
| 09:38:30 |
7.68 |
54 |
9375 |
买入 |
| 09:38:33 |
7.68 |
6 |
9381 |
卖出 |
| 09:38:36 |
7.68 |
29 |
9410 |
卖出 |
| 09:38:42 |
7.69 |
3 |
9413 |
买入 |
| 09:38:54 |
7.68 |
10 |
9423 |
卖出 |
| 09:38:57 |
7.68 |
80 |
9503 |
卖出 |
| 09:39:00 |
7.68 |
15 |
9518 |
买入 |
| 09:39:03 |
7.68 |
20 |
9538 |
买入 |
| 09:39:09 |
7.67 |
48 |
9586 |
卖出 |
| 09:39:21 |
7.66 |
71 |
9657 |
卖出 |
| 09:39:30 |
7.65 |
11 |
9668 |
卖出 |
| 09:39:36 |
7.65 |
3 |
9671 |
卖出 |
| 09:39:45 |
7.64 |
8 |
9679 |
卖出 |
| 09:39:48 |
7.65 |
34 |
9713 |
买入 |
| 09:39:51 |
7.65 |
77 |
9790 |
买入 |
| 09:39:54 |
7.64 |
18 |
9808 |
卖出 |
| 09:39:57 |
7.64 |
11 |
9819 |
卖出 |
| 09:40:00 |
7.63 |
34 |
9853 |
卖出 |
| 09:40:03 |
7.64 |
25 |
9878 |
买入 |
| 09:40:06 |
7.62 |
20 |
9898 |
卖出 |
| 09:40:09 |
7.64 |
16 |
9914 |
买入 |
| 09:40:12 |
7.65 |
1 |
9915 |
买入 |
| 09:40:24 |
7.65 |
5 |
9920 |
卖出 |
| 09:40:33 |
7.68 |
107 |
10027 |
买入 |
| 09:40:36 |
7.68 |
85 |
10112 |
买入 |
| 09:40:42 |
7.68 |
12 |
10124 |
卖出 |
| 09:40:48 |
7.68 |
33 |
10157 |
卖出 |
| 09:40:54 |
7.68 |
1 |
10158 |
卖出 |
| 09:40:57 |
7.68 |
1 |
10159 |
卖出 |
| 09:41:00 |
7.69 |
41 |
10200 |
买入 |
| 09:41:03 |
7.69 |
14 |
10214 |
卖出 |
| 09:41:09 |
7.69 |
6 |
10220 |
买入 |
| 09:41:12 |
7.68 |
17 |
10237 |
卖出 |
| 09:41:15 |
7.68 |
34 |
10271 |
买入 |
| 09:41:18 |
7.68 |
20 |
10291 |
买入 |
| 09:41:21 |
7.68 |
13 |
10304 |
买入 |
| 09:41:27 |
7.68 |
20 |
10324 |
买入 |
| 09:41:30 |
7.67 |
118 |
10442 |
卖出 |
| 09:41:39 |
7.65 |
6 |
10448 |
卖出 |
| 09:41:51 |
7.65 |
38 |
10486 |
卖出 |
| 09:42:03 |
7.65 |
2 |
10488 |
买入 |
| 09:42:06 |
7.65 |
1 |
10489 |
买入 |
| 09:42:12 |
7.65 |
2 |
10491 |
买入 |
| 09:42:15 |
7.65 |
34 |
10525 |
买入 |
| 09:42:18 |
7.65 |
1 |
10526 |
卖出 |
| 09:42:24 |
7.65 |
58 |
10584 |
卖出 |
| 09:42:27 |
7.65 |
1 |
10585 |
买入 |
| 09:42:30 |
7.65 |
10 |
10595 |
买入 |
| 09:42:33 |
7.65 |
53 |
10648 |
买入 |
| 09:42:36 |
7.65 |
32 |
10680 |
买入 |
| 09:42:39 |
7.65 |
11 |
10691 |
卖出 |
| 09:42:45 |
7.64 |
13 |
10704 |
卖出 |
| 09:42:51 |
7.65 |
20 |
10724 |
买入 |
| 09:42:54 |
7.65 |
16 |
10740 |
卖出 |
| 09:42:57 |
7.65 |
3 |
10743 |
卖出 |
| 09:43:00 |
7.65 |
1 |
10744 |
卖出 |
| 09:43:03 |
7.65 |
4 |
10748 |
卖出 |
| 09:43:06 |
7.66 |
5 |
10753 |
买入 |
| 09:43:09 |
7.66 |
4 |
10757 |
卖出 |
| 09:43:21 |
7.66 |
10 |
10767 |
卖出 |
| 09:43:24 |
7.67 |
11 |
10778 |
买入 |
| 09:43:33 |
7.67 |
3 |
10781 |
卖出 |
| 09:43:36 |
7.67 |
4 |
10785 |
卖出 |
| 09:43:39 |
7.66 |
1 |
10786 |
卖出 |
| 09:43:57 |
7.65 |
44 |
10830 |
卖出 |
| 09:44:00 |
7.65 |
16 |
10846 |
卖出 |
| 09:44:09 |
7.66 |
4 |
10850 |
买入 |
| 09:44:12 |
7.66 |
1 |
10851 |
卖出 |
| 09:44:15 |
7.67 |
9 |
10860 |
买入 |
| 09:44:18 |
7.67 |
1 |
10861 |
买入 |
| 09:44:21 |
7.68 |
35 |
10896 |
买入 |
| 09:44:24 |
7.68 |
1 |
10897 |
买入 |
| 09:44:33 |
7.68 |
1 |
10898 |
卖出 |
| 09:44:39 |
7.68 |
19 |
10917 |
卖出 |
| 09:44:48 |
7.68 |
7 |
10924 |
卖出 |
| 09:44:51 |
7.68 |
9 |
10933 |
卖出 |
| 09:44:54 |
7.68 |
14 |
10947 |
卖出 |
| 09:44:57 |
7.68 |
6 |
10953 |
买入 |
| 09:45:00 |
7.68 |
3 |
10956 |
买入 |
| 09:45:09 |
7.68 |
10 |
10966 |
买入 |
| 09:45:12 |
7.68 |
21 |
10987 |
卖出 |
| 09:45:24 |
7.68 |
1 |
10988 |
买入 |
| 09:45:39 |
7.68 |
9 |
10997 |
卖出 |
| 09:45:42 |
7.68 |
1 |
10998 |
卖出 |
| 09:45:45 |
7.68 |
10 |
11008 |
卖出 |
| 09:45:48 |
7.68 |
9 |
11017 |
卖出 |
| 09:45:51 |
7.68 |
10 |
11027 |
买入 |
| 09:46:00 |
7.68 |
25 |
11052 |
买入 |
| 09:46:06 |
7.68 |
7 |
11059 |
卖出 |
| 09:46:09 |
7.68 |
25 |
11084 |
卖出 |
| 09:46:12 |
7.68 |
6 |
11090 |
买入 |
| 09:46:15 |
7.68 |
4 |
11094 |
买入 |
| 09:46:18 |
7.68 |
2 |
11096 |
买入 |
| 09:46:45 |
7.63 |
215 |
11311 |
卖出 |
| 09:46:57 |
7.68 |
10 |
11321 |
买入 |
| 09:47:00 |
7.68 |
3 |
11324 |
买入 |
| 09:47:03 |
7.65 |
1 |
11325 |
卖出 |
| 09:47:09 |
7.67 |
10 |
11335 |
买入 |
| 09:47:15 |
7.68 |
14 |
11349 |
买入 |
| 09:47:18 |
7.68 |
5 |
11354 |
买入 |
| 09:47:30 |
7.68 |
37 |
11391 |
买入 |
| 09:47:42 |
7.68 |
2 |
11393 |
买入 |
| 09:47:48 |
7.68 |
1 |
11394 |
买入 |
| 09:47:54 |
7.68 |
2 |
11396 |
买入 |
| 09:47:57 |
7.68 |
5 |
11401 |
买入 |
| 09:48:00 |
7.67 |
16 |
11417 |
卖出 |
| 09:48:18 |
7.68 |
5 |
11422 |
买入 |
| 09:48:21 |
7.69 |
110 |
11532 |
买入 |
| 09:48:24 |
7.69 |
5 |
11537 |
买入 |
| 09:48:27 |
7.69 |
2 |
11539 |
买入 |
| 09:48:33 |
7.7 |
39 |
11578 |
买入 |
| 09:48:36 |
7.7 |
2 |
11580 |
卖出 |
| 09:48:42 |
7.7 |
30 |
11610 |
卖出 |
| 09:48:45 |
7.71 |
27 |
11637 |
买入 |
| 09:48:51 |
7.72 |
18 |
11655 |
买入 |
| 09:48:54 |
7.72 |
4 |
11659 |
买入 |
| 09:48:57 |
7.7 |
46 |
11705 |
卖出 |
| 09:49:00 |
7.7 |
7 |
11712 |
卖出 |
| 09:49:03 |
7.7 |
2 |
11714 |
卖出 |
| 09:49:06 |
7.71 |
131 |
11845 |
买入 |
| 09:49:09 |
7.71 |
31 |
11876 |
卖出 |
| 09:49:12 |
7.71 |
18 |
11894 |
卖出 |
| 09:49:15 |
7.71 |
136 |
12030 |
卖出 |
| 09:49:18 |
7.71 |
163 |
12193 |
卖出 |
| 09:49:21 |
7.71 |
25 |
12218 |
买入 |
| 09:49:33 |
7.71 |
3 |
12221 |
买入 |
| 09:49:39 |
7.7 |
1 |
12222 |
卖出 |
| 09:49:42 |
7.69 |
26 |
12248 |
卖出 |
| 09:49:45 |
7.69 |
3 |
12251 |
卖出 |
| 09:49:48 |
7.68 |
22 |
12273 |
卖出 |
| 09:49:51 |
7.68 |
6 |
12279 |
卖出 |
| 09:49:54 |
7.68 |
1 |
12280 |
卖出 |
| 09:49:57 |
7.67 |
17 |
12297 |
卖出 |
| 09:50:00 |
7.68 |
5 |
12302 |
买入 |
| 09:50:06 |
7.7 |
2 |
12304 |
买入 |
| 09:50:18 |
7.68 |
1 |
12305 |
卖出 |
| 09:50:27 |
7.68 |
12 |
12317 |
卖出 |
| 09:50:45 |
7.7 |
7 |
12324 |
买入 |
| 09:51:09 |
7.7 |
10 |
12334 |
买入 |
| 09:51:12 |
7.7 |
1 |
12335 |
买入 |
| 09:51:18 |
7.7 |
6 |
12341 |
买入 |
| 09:51:33 |
7.69 |
116 |
12457 |
卖出 |
| 09:51:45 |
7.68 |
29 |
12486 |
卖出 |
| 09:51:48 |
7.68 |
1 |
12487 |
买入 |
| 09:51:51 |
7.69 |
11 |
12498 |
买入 |
| 09:52:03 |
7.69 |
1 |
12499 |
买入 |
| 09:52:06 |
7.69 |
2 |
12501 |
买入 |