长缆科技[002879]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.1 |
4 |
4 |
集合竞价 |
| 09:18:27 |
20.05 |
36 |
36 |
集合竞价 |
| 09:22:06 |
20 |
71 |
71 |
集合竞价 |
| 09:25:00 |
20.09 |
230 |
301 |
卖出 |
| 09:30:00 |
20.1 |
16 |
317 |
买入 |
| 09:30:03 |
20.18 |
19 |
336 |
买入 |
| 09:30:06 |
20.16 |
13 |
349 |
买入 |
| 09:30:09 |
20.11 |
47 |
396 |
卖出 |
| 09:30:12 |
20.09 |
3 |
399 |
卖出 |
| 09:30:15 |
20.05 |
45 |
444 |
卖出 |
| 09:30:18 |
20 |
15 |
459 |
卖出 |
| 09:30:21 |
19.98 |
63 |
522 |
卖出 |
| 09:30:24 |
20 |
95 |
617 |
买入 |
| 09:30:27 |
19.96 |
17 |
634 |
卖出 |
| 09:30:30 |
19.94 |
21 |
655 |
卖出 |
| 09:30:33 |
19.93 |
14 |
669 |
卖出 |
| 09:30:36 |
19.95 |
6 |
675 |
买入 |
| 09:30:39 |
19.94 |
18 |
693 |
卖出 |
| 09:30:42 |
19.94 |
9 |
702 |
买入 |
| 09:30:45 |
19.91 |
64 |
766 |
卖出 |
| 09:30:48 |
19.94 |
5 |
771 |
买入 |
| 09:30:51 |
19.91 |
47 |
818 |
卖出 |
| 09:30:54 |
19.91 |
6 |
824 |
买入 |
| 09:31:00 |
19.9 |
12 |
836 |
卖出 |
| 09:31:03 |
19.9 |
13 |
849 |
卖出 |
| 09:31:06 |
19.91 |
6 |
855 |
买入 |
| 09:31:09 |
19.91 |
12 |
867 |
卖出 |
| 09:31:12 |
19.94 |
118 |
985 |
买入 |
| 09:31:15 |
19.95 |
8 |
993 |
买入 |
| 09:31:18 |
19.95 |
5 |
998 |
买入 |
| 09:31:21 |
19.97 |
28 |
1026 |
卖出 |
| 09:31:27 |
19.96 |
6 |
1032 |
买入 |
| 09:31:36 |
19.97 |
19 |
1051 |
买入 |
| 09:31:39 |
19.97 |
1 |
1052 |
卖出 |
| 09:31:42 |
19.97 |
6 |
1058 |
卖出 |
| 09:31:45 |
20.02 |
5 |
1063 |
买入 |
| 09:31:48 |
19.97 |
2 |
1065 |
卖出 |
| 09:31:51 |
19.96 |
7 |
1072 |
卖出 |
| 09:31:54 |
20.02 |
6 |
1078 |
买入 |
| 09:31:57 |
20.02 |
7 |
1085 |
买入 |
| 09:32:00 |
20.02 |
6 |
1091 |
买入 |
| 09:32:03 |
20.02 |
3 |
1094 |
卖出 |
| 09:32:06 |
20.03 |
10 |
1104 |
买入 |
| 09:32:09 |
20.02 |
70 |
1174 |
卖出 |
| 09:32:12 |
20.05 |
8 |
1182 |
买入 |
| 09:32:15 |
20.1 |
28 |
1210 |
买入 |
| 09:32:18 |
20.03 |
2 |
1212 |
卖出 |
| 09:32:21 |
20.05 |
3 |
1215 |
买入 |
| 09:32:24 |
20.09 |
23 |
1238 |
买入 |
| 09:32:30 |
20.08 |
11 |
1249 |
买入 |
| 09:32:36 |
20.08 |
21 |
1270 |
买入 |
| 09:32:39 |
20.03 |
35 |
1305 |
卖出 |
| 09:32:42 |
20.03 |
1 |
1306 |
卖出 |
| 09:32:45 |
20.09 |
18 |
1324 |
买入 |
| 09:32:48 |
20.08 |
1 |
1325 |
卖出 |
| 09:32:51 |
20.08 |
6 |
1331 |
卖出 |
| 09:32:54 |
20.09 |
10 |
1341 |
买入 |
| 09:32:57 |
20.08 |
5 |
1346 |
卖出 |
| 09:33:00 |
20.08 |
2 |
1348 |
卖出 |
| 09:33:03 |
20.09 |
23 |
1371 |
买入 |
| 09:33:06 |
20.09 |
5 |
1376 |
买入 |
| 09:33:12 |
20.09 |
46 |
1422 |
买入 |
| 09:33:15 |
20.15 |
8 |
1430 |
买入 |
| 09:33:18 |
20.36 |
137 |
1567 |
买入 |
| 09:33:21 |
20.21 |
24 |
1591 |
卖出 |
| 09:33:24 |
20.33 |
96 |
1687 |
买入 |
| 09:33:27 |
20.21 |
11 |
1698 |
卖出 |
| 09:33:30 |
20.2 |
8 |
1706 |
卖出 |
| 09:33:33 |
20.32 |
14 |
1720 |
买入 |
| 09:33:36 |
20.34 |
31 |
1751 |
买入 |
| 09:33:42 |
20.33 |
3 |
1754 |
买入 |
| 09:33:45 |
20.3 |
13 |
1767 |
买入 |
| 09:33:48 |
20.32 |
18 |
1785 |
买入 |
| 09:33:51 |
20.32 |
4 |
1789 |
卖出 |
| 09:33:54 |
20.34 |
31 |
1820 |
买入 |
| 09:33:57 |
20.33 |
17 |
1837 |
卖出 |
| 09:34:00 |
20.32 |
2 |
1839 |
卖出 |
| 09:34:03 |
20.27 |
25 |
1864 |
卖出 |
| 09:34:06 |
20.27 |
5 |
1869 |
买入 |
| 09:34:09 |
20.27 |
7 |
1876 |
买入 |
| 09:34:12 |
20.27 |
13 |
1889 |
买入 |
| 09:34:18 |
20.27 |
10 |
1899 |
买入 |
| 09:34:21 |
20.23 |
2 |
1901 |
卖出 |
| 09:34:24 |
20.19 |
57 |
1958 |
卖出 |
| 09:34:27 |
20.18 |
2 |
1960 |
买入 |
| 09:34:33 |
20.18 |
1 |
1961 |
买入 |
| 09:34:36 |
20.13 |
6 |
1967 |
卖出 |
| 09:34:39 |
20.13 |
1 |
1968 |
卖出 |
| 09:34:42 |
20.11 |
1 |
1969 |
卖出 |
| 09:34:45 |
20.17 |
2 |
1971 |
买入 |
| 09:34:48 |
20.14 |
1 |
1972 |
卖出 |
| 09:34:51 |
20.07 |
99 |
2071 |
卖出 |
| 09:34:54 |
20.08 |
18 |
2089 |
买入 |
| 09:34:57 |
20.08 |
15 |
2104 |
买入 |
| 09:35:00 |
20.06 |
3 |
2107 |
卖出 |
| 09:35:03 |
20.04 |
18 |
2125 |
卖出 |
| 09:35:06 |
20.06 |
21 |
2146 |
买入 |
| 09:35:09 |
20.06 |
25 |
2171 |
买入 |
| 09:35:12 |
20.04 |
1 |
2172 |
卖出 |
| 09:35:15 |
20.04 |
1 |
2173 |
卖出 |
| 09:35:18 |
20.04 |
60 |
2233 |
卖出 |
| 09:35:21 |
20.05 |
2 |
2235 |
买入 |
| 09:35:24 |
20.1 |
28 |
2263 |
买入 |
| 09:35:48 |
20.05 |
2 |
2265 |
卖出 |
| 09:35:51 |
20.05 |
5 |
2270 |
卖出 |
| 09:35:54 |
20.05 |
8 |
2278 |
卖出 |
| 09:35:57 |
20.03 |
26 |
2304 |
卖出 |
| 09:36:00 |
20.02 |
21 |
2325 |
卖出 |
| 09:36:03 |
20.03 |
83 |
2408 |
买入 |
| 09:36:06 |
20.06 |
123 |
2531 |
买入 |
| 09:36:09 |
20.09 |
8 |
2539 |
买入 |
| 09:36:12 |
20.09 |
5 |
2544 |
买入 |
| 09:36:15 |
20.06 |
1 |
2545 |
卖出 |
| 09:36:18 |
20.09 |
4 |
2549 |
买入 |
| 09:36:21 |
20.1 |
1 |
2550 |
买入 |
| 09:36:24 |
20.1 |
6 |
2556 |
买入 |
| 09:36:27 |
20.1 |
18 |
2574 |
卖出 |
| 09:36:36 |
20.14 |
4 |
2578 |
买入 |
| 09:36:39 |
20.14 |
3 |
2581 |
买入 |
| 09:36:51 |
20.1 |
2 |
2583 |
卖出 |
| 09:36:54 |
20.1 |
1 |
2584 |
卖出 |
| 09:37:03 |
20.15 |
1 |
2585 |
买入 |
| 09:37:06 |
20.15 |
1 |
2586 |
买入 |
| 09:37:09 |
20.14 |
2 |
2588 |
卖出 |
| 09:37:12 |
20.11 |
6 |
2594 |
卖出 |
| 09:37:15 |
20.14 |
5 |
2599 |
买入 |
| 09:37:18 |
20.13 |
6 |
2605 |
买入 |
| 09:37:21 |
20.14 |
7 |
2612 |
买入 |
| 09:37:24 |
20.14 |
2 |
2614 |
买入 |
| 09:37:27 |
20.18 |
8 |
2622 |
买入 |
| 09:37:30 |
20.18 |
10 |
2632 |
买入 |
| 09:37:36 |
20.18 |
36 |
2668 |
买入 |
| 09:37:42 |
20.18 |
5 |
2673 |
买入 |
| 09:37:48 |
20.17 |
7 |
2680 |
卖出 |
| 09:37:51 |
20.18 |
22 |
2702 |
买入 |
| 09:38:06 |
20.16 |
18 |
2720 |
卖出 |
| 09:38:09 |
20.17 |
5 |
2725 |
卖出 |
| 09:38:12 |
20.16 |
55 |
2780 |
卖出 |
| 09:38:15 |
20.16 |
47 |
2827 |
买入 |
| 09:38:18 |
20.2 |
1 |
2828 |
买入 |
| 09:38:21 |
20.19 |
2 |
2830 |
卖出 |
| 09:38:27 |
20.15 |
11 |
2841 |
卖出 |
| 09:38:30 |
20.13 |
23 |
2864 |
卖出 |
| 09:38:36 |
20.15 |
1 |
2865 |
买入 |
| 09:38:48 |
20.15 |
4 |
2869 |
买入 |
| 09:39:00 |
20.16 |
23 |
2892 |
卖出 |
| 09:39:03 |
20.15 |
3 |
2895 |
卖出 |
| 09:39:06 |
20.15 |
1 |
2896 |
卖出 |
| 09:39:27 |
20.14 |
15 |
2911 |
卖出 |
| 09:39:30 |
20.15 |
6 |
2917 |
买入 |
| 09:39:39 |
20.16 |
3 |
2920 |
买入 |
| 09:39:42 |
20.16 |
8 |
2928 |
卖出 |
| 09:40:00 |
20.17 |
8 |
2936 |
卖出 |
| 09:40:03 |
20.15 |
18 |
2954 |
卖出 |
| 09:40:06 |
20.15 |
22 |
2976 |
卖出 |
| 09:40:09 |
20.16 |
1 |
2977 |
卖出 |
| 09:40:12 |
20.16 |
6 |
2983 |
卖出 |
| 09:40:15 |
20.15 |
1 |
2984 |
卖出 |
| 09:40:18 |
20.16 |
1 |
2985 |
买入 |
| 09:40:30 |
20.15 |
1 |
2986 |
卖出 |
| 09:40:33 |
20.14 |
167 |
3153 |
卖出 |
| 09:40:36 |
20.11 |
3 |
3156 |
卖出 |
| 09:40:48 |
20.13 |
18 |
3174 |
买入 |
| 09:40:51 |
20.1 |
8 |
3182 |
卖出 |
| 09:40:54 |
20.1 |
7 |
3189 |
卖出 |
| 09:40:57 |
20.1 |
2 |
3191 |
卖出 |
| 09:41:00 |
20.1 |
1 |
3192 |
卖出 |
| 09:41:03 |
20.1 |
20 |
3212 |
卖出 |
| 09:41:06 |
20.1 |
4 |
3216 |
卖出 |
| 09:41:09 |
20.1 |
19 |
3235 |
卖出 |
| 09:41:12 |
20.16 |
39 |
3274 |
买入 |
| 09:41:15 |
20.13 |
9 |
3283 |
卖出 |
| 09:41:18 |
20.13 |
9 |
3292 |
买入 |
| 09:41:27 |
20.13 |
6 |
3298 |
买入 |
| 09:41:30 |
20.11 |
8 |
3306 |
卖出 |
| 09:41:33 |
20.08 |
189 |
3495 |
卖出 |
| 09:41:36 |
20.08 |
8 |
3503 |
卖出 |
| 09:41:39 |
20.06 |
3 |
3506 |
卖出 |
| 09:41:48 |
20.08 |
13 |
3519 |
买入 |
| 09:41:57 |
20.06 |
9 |
3528 |
卖出 |
| 09:42:00 |
20.03 |
42 |
3570 |
卖出 |
| 09:42:03 |
20.02 |
1 |
3571 |
卖出 |
| 09:42:06 |
20.01 |
2 |
3573 |
卖出 |
| 09:42:09 |
20.02 |
3 |
3576 |
卖出 |
| 09:42:12 |
20.02 |
10 |
3586 |
卖出 |
| 09:42:15 |
20.04 |
38 |
3624 |
买入 |
| 09:42:18 |
20.01 |
2 |
3626 |
卖出 |
| 09:42:21 |
20 |
5 |
3631 |
卖出 |
| 09:42:24 |
20.02 |
2 |
3633 |
买入 |
| 09:42:30 |
20.01 |
3 |
3636 |
卖出 |
| 09:42:33 |
20.02 |
127 |
3763 |
买入 |
| 09:42:36 |
20.02 |
23 |
3786 |
卖出 |
| 09:42:54 |
20.06 |
37 |
3823 |
买入 |
| 09:42:57 |
20.06 |
33 |
3856 |
买入 |
| 09:43:00 |
20.06 |
23 |
3879 |
买入 |
| 09:43:09 |
20.07 |
14 |
3893 |
买入 |
| 09:43:12 |
20.07 |
2 |
3895 |
买入 |
| 09:43:15 |
20.08 |
1 |
3896 |
买入 |
| 09:43:33 |
20.12 |
73 |
3969 |
买入 |
| 09:43:36 |
20.16 |
1 |
3970 |
买入 |
| 09:43:48 |
20.1 |
43 |
4013 |
卖出 |
| 09:44:09 |
20.16 |
1 |
4014 |
买入 |
| 09:44:12 |
20.16 |
3 |
4017 |
买入 |
| 09:44:15 |
20.16 |
6 |
4023 |
买入 |
| 09:44:18 |
20.15 |
4 |
4027 |
卖出 |
| 09:44:21 |
20.2 |
16 |
4043 |
买入 |
| 09:44:24 |
20.2 |
6 |
4049 |
买入 |
| 09:44:27 |
20.17 |
6 |
4055 |
卖出 |
| 09:44:30 |
20.2 |
6 |
4061 |
买入 |
| 09:44:39 |
20.23 |
2 |
4063 |
买入 |
| 09:44:42 |
20.23 |
3 |
4066 |
买入 |
| 09:44:45 |
20.24 |
1 |
4067 |
卖出 |
| 09:44:54 |
20.23 |
7 |
4074 |
卖出 |
| 09:44:57 |
20.25 |
34 |
4108 |
买入 |
| 09:45:00 |
20.25 |
1 |
4109 |
买入 |
| 09:45:06 |
20.23 |
1 |
4110 |
卖出 |
| 09:45:09 |
20.25 |
3 |
4113 |
买入 |
| 09:45:12 |
20.25 |
1 |
4114 |
卖出 |
| 09:45:15 |
20.23 |
2 |
4116 |
卖出 |
| 09:45:18 |
20.25 |
4 |
4120 |
买入 |
| 09:45:21 |
20.25 |
19 |
4139 |
买入 |
| 09:45:27 |
20.25 |
4 |
4143 |
卖出 |
| 09:45:30 |
20.27 |
2 |
4145 |
买入 |
| 09:45:42 |
20.21 |
1 |
4146 |
卖出 |
| 09:45:45 |
20.23 |
1 |
4147 |
卖出 |
| 09:45:48 |
20.27 |
22 |
4169 |
买入 |
| 09:45:51 |
20.27 |
5 |
4174 |
买入 |
| 09:45:54 |
20.25 |
2 |
4176 |
卖出 |
| 09:45:57 |
20.24 |
8 |
4184 |
卖出 |
| 09:46:00 |
20.22 |
5 |
4189 |
卖出 |
| 09:46:03 |
20.2 |
8 |
4197 |
卖出 |
| 09:46:06 |
20.22 |
8 |
4205 |
买入 |
| 09:46:12 |
20.21 |
3 |
4208 |
卖出 |
| 09:46:15 |
20.2 |
26 |
4234 |
卖出 |
| 09:46:18 |
20.13 |
42 |
4276 |
卖出 |
| 09:46:21 |
20.15 |
31 |
4307 |
买入 |
| 09:46:24 |
20.15 |
4 |
4311 |
卖出 |
| 09:46:48 |
20.18 |
3 |
4314 |
买入 |
| 09:47:12 |
20.15 |
4 |
4318 |
卖出 |
| 09:47:15 |
20.15 |
13 |
4331 |
卖出 |
| 09:47:18 |
20.1 |
41 |
4372 |
卖出 |
| 09:47:27 |
20.11 |
3 |
4375 |
卖出 |
| 09:47:30 |
20.11 |
1 |
4376 |
卖出 |
| 09:47:36 |
20.15 |
1 |
4377 |
买入 |
| 09:47:39 |
20.15 |
12 |
4389 |
买入 |
| 09:47:42 |
20.15 |
3 |
4392 |
买入 |
| 09:47:45 |
20.19 |
6 |
4398 |
买入 |
| 09:47:51 |
20.14 |
1 |
4399 |
卖出 |
| 09:47:54 |
20.15 |
1 |
4400 |
卖出 |
| 09:48:03 |
20.14 |
13 |
4413 |
卖出 |
| 09:48:09 |
20.12 |
3 |
4416 |
卖出 |
| 09:48:12 |
20.12 |
10 |
4426 |
卖出 |
| 09:48:15 |
20.12 |
1 |
4427 |
卖出 |
| 09:48:24 |
20.11 |
1 |
4428 |
卖出 |
| 09:48:45 |
20.11 |
11 |
4439 |
卖出 |
| 09:48:48 |
20.11 |
1 |
4440 |
卖出 |
| 09:48:51 |
20.11 |
34 |
4474 |
卖出 |
| 09:48:54 |
20.1 |
81 |
4555 |
卖出 |
| 09:48:57 |
20.09 |
132 |
4687 |
卖出 |
| 09:49:00 |
20.09 |
3 |
4690 |
卖出 |
| 09:49:03 |
20.09 |
5 |
4695 |
卖出 |
| 09:49:06 |
20.08 |
1 |
4696 |
卖出 |
| 09:49:12 |
20.09 |
8 |
4704 |
买入 |
| 09:49:15 |
20.1 |
23 |
4727 |
买入 |
| 09:49:27 |
20.1 |
10 |
4737 |
买入 |
| 09:49:36 |
20.11 |
14 |
4751 |
买入 |
| 09:49:42 |
20.11 |
5 |
4756 |
买入 |
| 09:49:45 |
20.12 |
3 |
4759 |
买入 |
| 09:49:48 |
20.11 |
7 |
4766 |
买入 |
| 09:49:51 |
20.1 |
5 |
4771 |
卖出 |
| 09:50:09 |
20.1 |
1 |
4772 |
卖出 |
| 09:50:12 |
20.1 |
1 |
4773 |
卖出 |
| 09:50:18 |
20.1 |
1 |
4774 |
卖出 |
| 09:50:21 |
20.1 |
1 |
4775 |
卖出 |
| 09:50:24 |
20.1 |
1 |
4776 |
卖出 |
| 09:50:30 |
20.1 |
1 |
4777 |
卖出 |
| 09:50:48 |
20.1 |
1 |
4778 |
买入 |
| 09:50:51 |
20.09 |
1 |
4779 |
买入 |
| 09:50:54 |
20.09 |
4 |
4783 |
买入 |
| 09:50:57 |
20.09 |
5 |
4788 |
卖出 |
| 09:51:00 |
20.09 |
1 |
4789 |
卖出 |
| 09:51:03 |
20.09 |
2 |
4791 |
卖出 |
| 09:51:06 |
20.08 |
28 |
4819 |
卖出 |
| 09:51:09 |
20.08 |
15 |
4834 |
卖出 |
| 09:51:12 |
20.08 |
37 |
4871 |
卖出 |
| 09:51:15 |
20.08 |
3 |
4874 |
卖出 |
| 09:51:21 |
20.08 |
2 |
4876 |
卖出 |
| 09:51:30 |
20.1 |
2 |
4878 |
买入 |
| 09:51:51 |
20.1 |
3 |
4881 |
买入 |
| 09:51:57 |
20.1 |
3 |
4884 |
买入 |
| 09:52:06 |
20.12 |
8 |
4892 |
买入 |
| 09:52:12 |
20.09 |
9 |
4901 |
卖出 |
| 09:53:09 |
20.09 |
6 |
4907 |
卖出 |
| 09:53:12 |
20.09 |
2 |
4909 |
卖出 |
| 09:53:15 |
20.09 |
13 |
4922 |
卖出 |
| 09:53:18 |
20.08 |
11 |
4933 |
卖出 |
| 09:53:30 |
20.09 |
17 |
4950 |
买入 |
| 09:53:39 |
20.11 |
8 |
4958 |
买入 |
| 09:53:42 |
20.09 |
22 |
4980 |
买入 |
| 09:53:45 |
20.09 |
14 |
4994 |
买入 |