长海股份[300196]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.64 |
3 |
3 |
集合竞价 |
| 09:18:48 |
17.65 |
3 |
3 |
集合竞价 |
| 09:19:51 |
17.66 |
3 |
3 |
集合竞价 |
| 09:22:00 |
17.75 |
10 |
10 |
集合竞价 |
| 09:23:03 |
17.8 |
10 |
10 |
集合竞价 |
| 09:23:21 |
17.85 |
10 |
10 |
集合竞价 |
| 09:24:15 |
17.84 |
10 |
10 |
集合竞价 |
| 09:24:24 |
17.85 |
11 |
11 |
集合竞价 |
| 09:24:51 |
17.84 |
11 |
11 |
集合竞价 |
| 09:25:00 |
17.99 |
36 |
36 |
集合竞价 |
| 09:25:03 |
17.98 |
36 |
72 |
买入 |
| 09:30:03 |
17.98 |
19 |
91 |
买入 |
| 09:30:06 |
17.93 |
60 |
151 |
卖出 |
| 09:30:09 |
17.85 |
44 |
195 |
卖出 |
| 09:30:12 |
17.85 |
180 |
375 |
卖出 |
| 09:30:15 |
17.85 |
2 |
377 |
买入 |
| 09:30:18 |
17.85 |
9 |
386 |
买入 |
| 09:30:21 |
17.83 |
10 |
396 |
卖出 |
| 09:30:24 |
17.88 |
13 |
409 |
买入 |
| 09:30:27 |
17.87 |
6 |
415 |
卖出 |
| 09:30:30 |
17.86 |
1 |
416 |
卖出 |
| 09:30:33 |
17.88 |
3 |
419 |
买入 |
| 09:30:36 |
17.88 |
17 |
436 |
卖出 |
| 09:30:39 |
17.88 |
6 |
442 |
卖出 |
| 09:30:45 |
17.92 |
7 |
449 |
买入 |
| 09:30:48 |
17.92 |
24 |
473 |
卖出 |
| 09:30:51 |
17.88 |
2 |
475 |
卖出 |
| 09:30:54 |
17.86 |
21 |
496 |
卖出 |
| 09:30:57 |
17.86 |
17 |
513 |
卖出 |
| 09:31:00 |
17.86 |
4 |
517 |
买入 |
| 09:31:03 |
17.91 |
32 |
549 |
买入 |
| 09:31:06 |
17.88 |
4 |
553 |
买入 |
| 09:31:09 |
17.92 |
12 |
565 |
买入 |
| 09:31:12 |
17.88 |
2 |
567 |
买入 |
| 09:31:15 |
17.85 |
9 |
576 |
卖出 |
| 09:31:18 |
17.86 |
43 |
619 |
买入 |
| 09:31:21 |
17.85 |
22 |
641 |
卖出 |
| 09:31:24 |
17.86 |
9 |
650 |
买入 |
| 09:31:30 |
17.88 |
13 |
663 |
买入 |
| 09:31:33 |
17.85 |
17 |
680 |
卖出 |
| 09:31:36 |
17.85 |
26 |
706 |
卖出 |
| 09:31:39 |
17.85 |
31 |
737 |
卖出 |
| 09:31:42 |
17.85 |
20 |
757 |
卖出 |
| 09:31:45 |
17.85 |
25 |
782 |
卖出 |
| 09:31:51 |
17.85 |
21 |
803 |
卖出 |
| 09:31:54 |
17.85 |
5 |
808 |
卖出 |
| 09:31:57 |
17.85 |
39 |
847 |
卖出 |
| 09:32:00 |
17.85 |
10 |
857 |
买入 |
| 09:32:03 |
17.84 |
1 |
858 |
卖出 |
| 09:32:06 |
17.85 |
1 |
859 |
买入 |
| 09:32:09 |
17.85 |
9 |
868 |
买入 |
| 09:32:30 |
17.88 |
9 |
877 |
买入 |
| 09:32:33 |
17.88 |
52 |
929 |
卖出 |
| 09:32:36 |
17.88 |
2 |
931 |
卖出 |
| 09:32:42 |
17.91 |
1 |
932 |
卖出 |
| 09:32:45 |
17.91 |
6 |
938 |
卖出 |
| 09:32:48 |
17.92 |
10 |
948 |
买入 |
| 09:32:51 |
17.93 |
16 |
964 |
买入 |
| 09:32:54 |
17.93 |
121 |
1085 |
买入 |
| 09:33:00 |
17.92 |
1 |
1086 |
卖出 |
| 09:33:03 |
17.93 |
3 |
1089 |
买入 |
| 09:33:06 |
17.93 |
2 |
1091 |
卖出 |
| 09:33:09 |
17.93 |
6 |
1097 |
卖出 |
| 09:33:12 |
17.96 |
19 |
1116 |
买入 |
| 09:33:15 |
17.93 |
6 |
1122 |
卖出 |
| 09:33:18 |
17.98 |
17 |
1139 |
买入 |
| 09:33:21 |
17.99 |
10 |
1149 |
买入 |
| 09:33:24 |
17.97 |
3 |
1152 |
卖出 |
| 09:33:30 |
17.99 |
14 |
1166 |
买入 |
| 09:33:36 |
18 |
17 |
1183 |
买入 |
| 09:33:39 |
18 |
10 |
1193 |
买入 |
| 09:33:42 |
17.99 |
5 |
1198 |
卖出 |
| 09:33:45 |
18.04 |
5 |
1203 |
买入 |
| 09:33:48 |
17.99 |
14 |
1217 |
卖出 |
| 09:33:51 |
18 |
40 |
1257 |
买入 |
| 09:33:57 |
17.99 |
13 |
1270 |
卖出 |
| 09:34:00 |
18 |
1 |
1271 |
卖出 |
| 09:34:03 |
18.03 |
2 |
1273 |
买入 |
| 09:34:06 |
18.03 |
8 |
1281 |
卖出 |
| 09:34:09 |
18.03 |
5 |
1286 |
买入 |
| 09:34:12 |
18.03 |
114 |
1400 |
买入 |
| 09:34:15 |
18.04 |
12 |
1412 |
买入 |
| 09:34:18 |
18.03 |
13 |
1425 |
卖出 |
| 09:34:21 |
18.03 |
2 |
1427 |
买入 |
| 09:34:24 |
17.96 |
5 |
1432 |
卖出 |
| 09:34:27 |
18.02 |
23 |
1455 |
买入 |
| 09:34:30 |
17.98 |
5 |
1460 |
卖出 |
| 09:34:33 |
17.98 |
3 |
1463 |
买入 |
| 09:34:42 |
17.96 |
2 |
1465 |
买入 |
| 09:34:57 |
17.96 |
22 |
1487 |
买入 |
| 09:35:03 |
17.93 |
12 |
1499 |
卖出 |
| 09:35:06 |
17.93 |
21 |
1520 |
卖出 |
| 09:35:09 |
17.95 |
6 |
1526 |
买入 |
| 09:35:15 |
17.93 |
4 |
1530 |
卖出 |
| 09:35:18 |
17.95 |
3 |
1533 |
买入 |
| 09:35:21 |
17.95 |
11 |
1544 |
卖出 |
| 09:35:24 |
17.95 |
4 |
1548 |
卖出 |
| 09:35:27 |
17.93 |
20 |
1568 |
卖出 |
| 09:35:30 |
17.93 |
1 |
1569 |
买入 |
| 09:35:33 |
17.93 |
4 |
1573 |
买入 |
| 09:35:36 |
17.92 |
2 |
1575 |
卖出 |
| 09:35:45 |
17.93 |
31 |
1606 |
买入 |
| 09:35:48 |
17.92 |
3 |
1609 |
卖出 |
| 09:35:51 |
17.92 |
28 |
1637 |
卖出 |
| 09:35:54 |
17.91 |
8 |
1645 |
卖出 |
| 09:35:57 |
17.91 |
6 |
1651 |
卖出 |
| 09:36:00 |
17.91 |
1 |
1652 |
买入 |
| 09:36:03 |
17.88 |
4 |
1656 |
卖出 |
| 09:36:09 |
17.9 |
8 |
1664 |
买入 |
| 09:36:18 |
17.89 |
1 |
1665 |
卖出 |
| 09:36:27 |
17.88 |
3 |
1668 |
卖出 |
| 09:36:30 |
17.88 |
13 |
1681 |
卖出 |
| 09:36:33 |
17.89 |
1 |
1682 |
买入 |
| 09:36:42 |
17.88 |
14 |
1696 |
卖出 |
| 09:36:45 |
17.87 |
2 |
1698 |
卖出 |
| 09:36:51 |
17.85 |
7 |
1705 |
卖出 |
| 09:37:03 |
17.87 |
8 |
1713 |
买入 |
| 09:37:09 |
17.88 |
3 |
1716 |
买入 |
| 09:37:12 |
17.88 |
14 |
1730 |
买入 |
| 09:37:21 |
17.88 |
2 |
1732 |
买入 |
| 09:37:30 |
17.87 |
2 |
1734 |
卖出 |
| 09:37:39 |
17.87 |
7 |
1741 |
卖出 |
| 09:37:42 |
17.87 |
1 |
1742 |
卖出 |
| 09:37:51 |
17.87 |
8 |
1750 |
卖出 |
| 09:37:54 |
17.87 |
2 |
1752 |
卖出 |
| 09:37:57 |
17.9 |
81 |
1833 |
买入 |
| 09:38:06 |
17.88 |
4 |
1837 |
卖出 |
| 09:38:09 |
17.87 |
9 |
1846 |
卖出 |
| 09:38:12 |
17.87 |
1 |
1847 |
卖出 |
| 09:38:15 |
17.85 |
2 |
1849 |
卖出 |
| 09:38:21 |
17.87 |
5 |
1854 |
买入 |
| 09:38:30 |
17.85 |
6 |
1860 |
卖出 |
| 09:38:36 |
17.85 |
10 |
1870 |
卖出 |
| 09:38:39 |
17.85 |
1 |
1871 |
卖出 |
| 09:38:42 |
17.85 |
1 |
1872 |
卖出 |
| 09:38:45 |
17.85 |
21 |
1893 |
卖出 |
| 09:38:51 |
17.85 |
5 |
1898 |
买入 |
| 09:39:00 |
17.85 |
1 |
1899 |
买入 |
| 09:39:03 |
17.85 |
21 |
1920 |
买入 |
| 09:39:09 |
17.85 |
3 |
1923 |
买入 |
| 09:39:12 |
17.85 |
1 |
1924 |
买入 |
| 09:39:21 |
17.85 |
3 |
1927 |
买入 |
| 09:39:24 |
17.85 |
2 |
1929 |
卖出 |
| 09:39:27 |
17.85 |
1 |
1930 |
卖出 |
| 09:39:51 |
17.85 |
11 |
1941 |
卖出 |
| 09:40:09 |
17.84 |
3 |
1944 |
卖出 |
| 09:40:12 |
17.85 |
1 |
1945 |
买入 |
| 09:40:15 |
17.84 |
2 |
1947 |
卖出 |
| 09:40:18 |
17.84 |
4 |
1951 |
卖出 |
| 09:40:21 |
17.84 |
10 |
1961 |
卖出 |
| 09:40:27 |
17.84 |
2 |
1963 |
买入 |
| 09:40:36 |
17.83 |
2 |
1965 |
卖出 |
| 09:40:39 |
17.84 |
4 |
1969 |
买入 |
| 09:40:42 |
17.83 |
2 |
1971 |
卖出 |
| 09:40:45 |
17.83 |
3 |
1974 |
卖出 |
| 09:40:48 |
17.83 |
2 |
1976 |
卖出 |
| 09:40:51 |
17.83 |
2 |
1978 |
卖出 |
| 09:40:54 |
17.83 |
7 |
1985 |
卖出 |
| 09:40:57 |
17.83 |
34 |
2019 |
卖出 |
| 09:41:00 |
17.83 |
6 |
2025 |
卖出 |
| 09:41:03 |
17.82 |
2 |
2027 |
卖出 |
| 09:41:06 |
17.82 |
3 |
2030 |
卖出 |
| 09:41:09 |
17.82 |
2 |
2032 |
卖出 |
| 09:41:12 |
17.82 |
17 |
2049 |
卖出 |
| 09:41:15 |
17.83 |
23 |
2072 |
买入 |
| 09:41:18 |
17.82 |
4 |
2076 |
卖出 |
| 09:41:21 |
17.82 |
26 |
2102 |
卖出 |
| 09:41:27 |
17.81 |
3 |
2105 |
卖出 |
| 09:41:30 |
17.82 |
12 |
2117 |
买入 |
| 09:41:33 |
17.81 |
2 |
2119 |
卖出 |
| 09:41:39 |
17.81 |
17 |
2136 |
卖出 |
| 09:41:48 |
17.83 |
10 |
2146 |
买入 |
| 09:41:51 |
17.85 |
21 |
2167 |
买入 |
| 09:41:54 |
17.84 |
1 |
2168 |
卖出 |
| 09:41:57 |
17.85 |
1 |
2169 |
买入 |
| 09:42:12 |
17.84 |
10 |
2179 |
卖出 |
| 09:42:15 |
17.84 |
4 |
2183 |
卖出 |
| 09:42:18 |
17.84 |
5 |
2188 |
卖出 |
| 09:42:24 |
17.85 |
5 |
2193 |
买入 |
| 09:42:30 |
17.84 |
2 |
2195 |
卖出 |
| 09:42:33 |
17.84 |
1 |
2196 |
卖出 |
| 09:42:39 |
17.82 |
1 |
2197 |
卖出 |
| 09:42:45 |
17.82 |
2 |
2199 |
卖出 |
| 09:42:48 |
17.83 |
2 |
2201 |
买入 |
| 09:42:57 |
17.82 |
12 |
2213 |
卖出 |
| 09:43:00 |
17.82 |
50 |
2263 |
卖出 |
| 09:43:03 |
17.84 |
3 |
2266 |
买入 |
| 09:43:06 |
17.82 |
51 |
2317 |
卖出 |
| 09:43:09 |
17.82 |
16 |
2333 |
买入 |
| 09:43:15 |
17.84 |
3 |
2336 |
买入 |
| 09:43:18 |
17.84 |
1 |
2337 |
买入 |
| 09:43:24 |
17.85 |
5 |
2342 |
买入 |
| 09:43:27 |
17.85 |
11 |
2353 |
买入 |
| 09:43:30 |
17.85 |
1 |
2354 |
买入 |
| 09:43:33 |
17.85 |
1 |
2355 |
买入 |
| 09:43:42 |
17.82 |
2 |
2357 |
卖出 |
| 09:43:54 |
17.82 |
1 |
2358 |
卖出 |
| 09:44:06 |
17.82 |
5 |
2363 |
卖出 |
| 09:44:09 |
17.82 |
17 |
2380 |
卖出 |
| 09:44:12 |
17.85 |
4 |
2384 |
买入 |
| 09:44:18 |
17.84 |
1 |
2385 |
卖出 |
| 09:44:24 |
17.83 |
2 |
2387 |
卖出 |
| 09:44:30 |
17.82 |
3 |
2390 |
卖出 |
| 09:44:33 |
17.82 |
5 |
2395 |
卖出 |
| 09:44:45 |
17.83 |
2 |
2397 |
买入 |
| 09:44:48 |
17.84 |
5 |
2402 |
买入 |
| 09:44:51 |
17.83 |
6 |
2408 |
卖出 |
| 09:44:54 |
17.82 |
20 |
2428 |
卖出 |
| 09:45:06 |
17.83 |
8 |
2436 |
买入 |
| 09:45:09 |
17.83 |
2 |
2438 |
卖出 |
| 09:45:12 |
17.84 |
1 |
2439 |
买入 |
| 09:45:15 |
17.84 |
4 |
2443 |
买入 |
| 09:45:18 |
17.84 |
10 |
2453 |
买入 |
| 09:45:27 |
17.83 |
1 |
2454 |
卖出 |
| 09:45:33 |
17.83 |
2 |
2456 |
卖出 |
| 09:45:36 |
17.83 |
6 |
2462 |
卖出 |
| 09:45:42 |
17.83 |
118 |
2580 |
卖出 |
| 09:45:45 |
17.83 |
33 |
2613 |
卖出 |
| 09:45:48 |
17.83 |
14 |
2627 |
卖出 |
| 09:45:51 |
17.83 |
1 |
2628 |
卖出 |
| 09:46:00 |
17.82 |
5 |
2633 |
卖出 |
| 09:46:06 |
17.82 |
2 |
2635 |
卖出 |
| 09:46:09 |
17.82 |
34 |
2669 |
卖出 |
| 09:46:12 |
17.82 |
11 |
2680 |
卖出 |
| 09:46:15 |
17.82 |
4 |
2684 |
卖出 |
| 09:46:18 |
17.82 |
8 |
2692 |
卖出 |
| 09:46:24 |
17.81 |
2 |
2694 |
卖出 |
| 09:46:27 |
17.82 |
15 |
2709 |
买入 |
| 09:46:30 |
17.82 |
20 |
2729 |
买入 |
| 09:46:33 |
17.81 |
12 |
2741 |
卖出 |
| 09:46:36 |
17.81 |
20 |
2761 |
卖出 |
| 09:46:39 |
17.8 |
15 |
2776 |
卖出 |
| 09:46:48 |
17.8 |
9 |
2785 |
卖出 |
| 09:46:57 |
17.8 |
5 |
2790 |
卖出 |
| 09:47:03 |
17.8 |
2 |
2792 |
卖出 |
| 09:47:12 |
17.8 |
7 |
2799 |
卖出 |
| 09:47:15 |
17.81 |
1 |
2800 |
买入 |
| 09:47:18 |
17.8 |
37 |
2837 |
卖出 |
| 09:47:24 |
17.8 |
2 |
2839 |
卖出 |
| 09:47:30 |
17.8 |
2 |
2841 |
卖出 |
| 09:47:33 |
17.8 |
1 |
2842 |
卖出 |
| 09:47:36 |
17.8 |
6 |
2848 |
卖出 |
| 09:47:39 |
17.81 |
1 |
2849 |
买入 |
| 09:47:42 |
17.82 |
42 |
2891 |
买入 |
| 09:47:45 |
17.8 |
1 |
2892 |
卖出 |
| 09:47:48 |
17.8 |
10 |
2902 |
卖出 |
| 09:47:51 |
17.8 |
6 |
2908 |
卖出 |
| 09:47:54 |
17.8 |
4 |
2912 |
卖出 |
| 09:47:57 |
17.79 |
6 |
2918 |
卖出 |
| 09:48:00 |
17.79 |
1 |
2919 |
买入 |
| 09:48:03 |
17.78 |
1 |
2920 |
卖出 |
| 09:48:09 |
17.78 |
7 |
2927 |
卖出 |
| 09:48:15 |
17.78 |
5 |
2932 |
卖出 |
| 09:48:18 |
17.78 |
1 |
2933 |
卖出 |
| 09:48:24 |
17.9 |
230 |
3163 |
买入 |
| 09:48:27 |
17.83 |
2 |
3165 |
买入 |
| 09:48:30 |
17.8 |
157 |
3322 |
卖出 |
| 09:48:33 |
17.8 |
36 |
3358 |
买入 |
| 09:48:36 |
17.8 |
5 |
3363 |
卖出 |
| 09:48:39 |
17.8 |
7 |
3370 |
买入 |
| 09:48:45 |
17.77 |
18 |
3388 |
卖出 |
| 09:49:09 |
17.8 |
1 |
3389 |
买入 |
| 09:49:12 |
17.8 |
15 |
3404 |
买入 |
| 09:49:15 |
17.8 |
9 |
3413 |
买入 |
| 09:49:18 |
17.81 |
9 |
3422 |
买入 |
| 09:49:21 |
17.81 |
2 |
3424 |
买入 |
| 09:49:24 |
17.81 |
1 |
3425 |
卖出 |
| 09:49:33 |
17.81 |
2 |
3427 |
买入 |
| 09:49:36 |
17.81 |
1 |
3428 |
买入 |
| 09:49:39 |
17.78 |
16 |
3444 |
卖出 |
| 09:50:00 |
17.82 |
5 |
3449 |
买入 |
| 09:50:03 |
17.82 |
7 |
3456 |
卖出 |
| 09:50:06 |
17.8 |
23 |
3479 |
卖出 |
| 09:50:09 |
17.82 |
5 |
3484 |
买入 |
| 09:50:12 |
17.82 |
1 |
3485 |
买入 |
| 09:50:15 |
17.79 |
1 |
3486 |
卖出 |
| 09:50:18 |
17.81 |
1 |
3487 |
买入 |
| 09:50:21 |
17.82 |
2 |
3489 |
买入 |
| 09:50:24 |
17.79 |
1 |
3490 |
卖出 |
| 09:50:39 |
17.79 |
1 |
3491 |
卖出 |
| 09:50:42 |
17.79 |
2 |
3493 |
卖出 |
| 09:50:51 |
17.79 |
1 |
3494 |
卖出 |
| 09:51:00 |
17.79 |
12 |
3506 |
卖出 |
| 09:51:03 |
17.79 |
3 |
3509 |
卖出 |
| 09:51:09 |
17.79 |
23 |
3532 |
卖出 |
| 09:51:12 |
17.79 |
21 |
3553 |
买入 |
| 09:51:15 |
17.8 |
2 |
3555 |
买入 |
| 09:51:24 |
17.78 |
1 |
3556 |
卖出 |
| 09:51:30 |
17.79 |
2 |
3558 |
买入 |
| 09:51:45 |
17.78 |
1 |
3559 |
卖出 |
| 09:51:51 |
17.78 |
1 |
3560 |
卖出 |
| 09:51:54 |
17.78 |
59 |
3619 |
卖出 |
| 09:51:57 |
17.78 |
2 |
3621 |
卖出 |
| 09:52:00 |
17.78 |
5 |
3626 |
卖出 |
| 09:52:12 |
17.79 |
3 |
3629 |
买入 |
| 09:52:15 |
17.79 |
1 |
3630 |
买入 |
| 09:52:18 |
17.79 |
5 |
3635 |
买入 |
| 09:52:21 |
17.79 |
1 |
3636 |
买入 |
| 09:52:24 |
17.8 |
1 |
3637 |
买入 |
| 09:52:27 |
17.8 |
4 |
3641 |
买入 |