长川科技[300604]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
39.27 |
1 |
1 |
集合竞价 |
| 09:17:00 |
38.71 |
14 |
14 |
集合竞价 |
| 09:17:27 |
39.26 |
1 |
1 |
集合竞价 |
| 09:18:21 |
38.46 |
71 |
71 |
集合竞价 |
| 09:20:00 |
38.5 |
74 |
74 |
集合竞价 |
| 09:21:06 |
38.51 |
75 |
75 |
集合竞价 |
| 09:21:51 |
38.53 |
75 |
75 |
集合竞价 |
| 09:22:00 |
38.57 |
75 |
75 |
集合竞价 |
| 09:22:18 |
38.6 |
75 |
75 |
集合竞价 |
| 09:22:45 |
38.61 |
75 |
75 |
集合竞价 |
| 09:22:54 |
38.68 |
75 |
75 |
集合竞价 |
| 09:23:12 |
38.7 |
75 |
75 |
集合竞价 |
| 09:23:48 |
38.71 |
79 |
79 |
集合竞价 |
| 09:24:33 |
38.8 |
79 |
79 |
集合竞价 |
| 09:25:00 |
39 |
91 |
91 |
集合竞价 |
| 09:25:03 |
39.4 |
155 |
246 |
买入 |
| 09:30:03 |
39.5 |
97 |
343 |
买入 |
| 09:30:06 |
39.42 |
79 |
422 |
卖出 |
| 09:30:09 |
39.46 |
35 |
457 |
买入 |
| 09:30:12 |
39.42 |
60 |
517 |
卖出 |
| 09:30:15 |
39.42 |
69 |
586 |
卖出 |
| 09:30:18 |
39.39 |
36 |
622 |
卖出 |
| 09:30:21 |
39.32 |
4 |
626 |
买入 |
| 09:30:24 |
39.32 |
5 |
631 |
买入 |
| 09:30:27 |
39.32 |
5 |
636 |
买入 |
| 09:30:30 |
39.38 |
12 |
648 |
买入 |
| 09:30:33 |
39.4 |
22 |
670 |
买入 |
| 09:30:36 |
39.46 |
120 |
790 |
买入 |
| 09:30:39 |
39.56 |
52 |
842 |
买入 |
| 09:30:42 |
39.59 |
55 |
897 |
买入 |
| 09:30:45 |
39.63 |
19 |
916 |
买入 |
| 09:30:48 |
39.59 |
10 |
926 |
卖出 |
| 09:30:51 |
39.66 |
16 |
942 |
买入 |
| 09:30:54 |
39.63 |
13 |
955 |
卖出 |
| 09:30:57 |
39.58 |
9 |
964 |
卖出 |
| 09:31:00 |
39.58 |
4 |
968 |
买入 |
| 09:31:06 |
39.54 |
6 |
974 |
卖出 |
| 09:31:09 |
39.58 |
8 |
982 |
买入 |
| 09:31:15 |
39.57 |
9 |
991 |
买入 |
| 09:31:18 |
39.55 |
8 |
999 |
卖出 |
| 09:31:21 |
39.57 |
12 |
1011 |
买入 |
| 09:31:24 |
39.63 |
390 |
1401 |
买入 |
| 09:31:27 |
39.73 |
38 |
1439 |
买入 |
| 09:31:30 |
39.74 |
20 |
1459 |
买入 |
| 09:31:33 |
39.75 |
18 |
1477 |
买入 |
| 09:31:36 |
39.73 |
27 |
1504 |
卖出 |
| 09:31:39 |
39.75 |
18 |
1522 |
买入 |
| 09:31:42 |
39.73 |
4 |
1526 |
卖出 |
| 09:31:45 |
39.73 |
6 |
1532 |
卖出 |
| 09:31:48 |
39.75 |
103 |
1635 |
买入 |
| 09:31:51 |
39.78 |
9 |
1644 |
买入 |
| 09:31:54 |
39.78 |
7 |
1651 |
买入 |
| 09:31:57 |
39.78 |
3 |
1654 |
卖出 |
| 09:32:00 |
39.78 |
5 |
1659 |
卖出 |
| 09:32:03 |
39.78 |
6 |
1665 |
卖出 |
| 09:32:06 |
39.75 |
156 |
1821 |
卖出 |
| 09:32:09 |
39.76 |
8 |
1829 |
买入 |
| 09:32:12 |
39.73 |
15 |
1844 |
卖出 |
| 09:32:15 |
39.73 |
24 |
1868 |
卖出 |
| 09:32:18 |
39.73 |
2 |
1870 |
买入 |
| 09:32:21 |
39.69 |
13 |
1883 |
卖出 |
| 09:32:24 |
39.69 |
10 |
1893 |
买入 |
| 09:32:27 |
39.73 |
5 |
1898 |
买入 |
| 09:32:30 |
39.67 |
13 |
1911 |
卖出 |
| 09:32:33 |
39.75 |
59 |
1970 |
买入 |
| 09:32:36 |
39.76 |
66 |
2036 |
买入 |
| 09:32:39 |
39.76 |
8 |
2044 |
卖出 |
| 09:32:42 |
39.77 |
28 |
2072 |
买入 |
| 09:32:45 |
39.77 |
30 |
2102 |
买入 |
| 09:32:48 |
39.71 |
1 |
2103 |
卖出 |
| 09:32:54 |
39.71 |
10 |
2113 |
卖出 |
| 09:32:57 |
39.7 |
2 |
2115 |
卖出 |
| 09:33:00 |
39.71 |
3 |
2118 |
买入 |
| 09:33:03 |
39.63 |
49 |
2167 |
卖出 |
| 09:33:06 |
39.58 |
24 |
2191 |
卖出 |
| 09:33:09 |
39.56 |
101 |
2292 |
卖出 |
| 09:33:12 |
39.58 |
272 |
2564 |
买入 |
| 09:33:15 |
39.58 |
59 |
2623 |
卖出 |
| 09:33:18 |
39.56 |
64 |
2687 |
卖出 |
| 09:33:21 |
39.49 |
61 |
2748 |
卖出 |
| 09:33:24 |
39.49 |
24 |
2772 |
买入 |
| 09:33:27 |
39.49 |
35 |
2807 |
买入 |
| 09:33:30 |
39.49 |
14 |
2821 |
卖出 |
| 09:33:33 |
39.49 |
6 |
2827 |
买入 |
| 09:33:36 |
39.51 |
11 |
2838 |
买入 |
| 09:33:39 |
39.51 |
4 |
2842 |
卖出 |
| 09:33:42 |
39.53 |
5 |
2847 |
买入 |
| 09:33:45 |
39.51 |
30 |
2877 |
卖出 |
| 09:33:48 |
39.57 |
211 |
3088 |
买入 |
| 09:33:51 |
39.59 |
118 |
3206 |
买入 |
| 09:33:54 |
39.6 |
83 |
3289 |
卖出 |
| 09:33:57 |
39.59 |
12 |
3301 |
卖出 |
| 09:34:00 |
39.63 |
12 |
3313 |
买入 |
| 09:34:03 |
39.63 |
6 |
3319 |
买入 |
| 09:34:06 |
39.71 |
80 |
3399 |
买入 |
| 09:34:09 |
39.74 |
99 |
3498 |
买入 |
| 09:34:12 |
39.71 |
19 |
3517 |
卖出 |
| 09:34:15 |
39.74 |
18 |
3535 |
买入 |
| 09:34:18 |
39.75 |
6 |
3541 |
买入 |
| 09:34:21 |
39.74 |
9 |
3550 |
卖出 |
| 09:34:24 |
39.71 |
39 |
3589 |
卖出 |
| 09:34:27 |
39.68 |
35 |
3624 |
卖出 |
| 09:34:30 |
39.74 |
45 |
3669 |
买入 |
| 09:34:33 |
39.75 |
40 |
3709 |
买入 |
| 09:34:36 |
39.73 |
10 |
3719 |
卖出 |
| 09:34:39 |
39.76 |
25 |
3744 |
买入 |
| 09:34:42 |
39.77 |
2 |
3746 |
买入 |
| 09:34:48 |
39.78 |
33 |
3779 |
买入 |
| 09:34:51 |
39.78 |
17 |
3796 |
买入 |
| 09:34:54 |
39.78 |
9 |
3805 |
买入 |
| 09:34:57 |
39.79 |
15 |
3820 |
买入 |
| 09:35:00 |
39.79 |
19 |
3839 |
买入 |
| 09:35:03 |
39.81 |
60 |
3899 |
买入 |
| 09:35:06 |
39.92 |
97 |
3996 |
买入 |
| 09:35:09 |
39.94 |
17 |
4013 |
买入 |
| 09:35:12 |
39.83 |
30 |
4043 |
卖出 |
| 09:35:15 |
39.92 |
6 |
4049 |
买入 |
| 09:35:18 |
39.95 |
10 |
4059 |
买入 |
| 09:35:21 |
39.95 |
28 |
4087 |
买入 |
| 09:35:24 |
39.94 |
11 |
4098 |
卖出 |
| 09:35:27 |
39.9 |
22 |
4120 |
卖出 |
| 09:35:30 |
39.89 |
49 |
4169 |
买入 |
| 09:35:33 |
39.94 |
57 |
4226 |
买入 |
| 09:35:36 |
39.84 |
13 |
4239 |
卖出 |
| 09:35:39 |
39.88 |
1 |
4240 |
买入 |
| 09:35:42 |
39.83 |
4 |
4244 |
卖出 |
| 09:35:45 |
39.89 |
56 |
4300 |
买入 |
| 09:35:48 |
39.83 |
27 |
4327 |
卖出 |
| 09:35:51 |
39.9 |
88 |
4415 |
买入 |
| 09:35:54 |
39.88 |
19 |
4434 |
卖出 |
| 09:35:57 |
39.89 |
55 |
4489 |
买入 |
| 09:36:00 |
39.78 |
35 |
4524 |
卖出 |
| 09:36:06 |
39.89 |
14 |
4538 |
买入 |
| 09:36:09 |
39.89 |
3 |
4541 |
买入 |
| 09:36:12 |
39.83 |
12 |
4553 |
卖出 |
| 09:36:15 |
39.82 |
6 |
4559 |
卖出 |
| 09:36:18 |
39.83 |
9 |
4568 |
买入 |
| 09:36:21 |
39.83 |
9 |
4577 |
买入 |
| 09:36:24 |
39.83 |
2 |
4579 |
买入 |
| 09:36:27 |
39.83 |
1 |
4580 |
卖出 |
| 09:36:30 |
39.83 |
21 |
4601 |
卖出 |
| 09:36:33 |
39.84 |
6 |
4607 |
买入 |
| 09:36:36 |
39.84 |
1 |
4608 |
买入 |
| 09:36:39 |
39.83 |
22 |
4630 |
卖出 |
| 09:36:42 |
39.83 |
2 |
4632 |
买入 |
| 09:36:45 |
39.83 |
13 |
4645 |
买入 |
| 09:36:48 |
39.82 |
1 |
4646 |
卖出 |
| 09:36:51 |
39.81 |
4 |
4650 |
卖出 |
| 09:36:54 |
39.81 |
10 |
4660 |
卖出 |
| 09:36:57 |
39.81 |
17 |
4677 |
卖出 |
| 09:37:00 |
39.8 |
40 |
4717 |
卖出 |
| 09:37:03 |
39.78 |
12 |
4729 |
卖出 |
| 09:37:06 |
39.7 |
111 |
4840 |
卖出 |
| 09:37:09 |
39.73 |
29 |
4869 |
买入 |
| 09:37:12 |
39.69 |
27 |
4896 |
卖出 |
| 09:37:15 |
39.7 |
13 |
4909 |
卖出 |
| 09:37:18 |
39.74 |
2 |
4911 |
买入 |
| 09:37:21 |
39.74 |
2 |
4913 |
卖出 |
| 09:37:24 |
39.74 |
2 |
4915 |
卖出 |
| 09:37:27 |
39.73 |
6 |
4921 |
卖出 |
| 09:37:30 |
39.6 |
1 |
4922 |
卖出 |
| 09:37:33 |
39.69 |
1 |
4923 |
买入 |
| 09:37:36 |
39.61 |
15 |
4938 |
卖出 |
| 09:37:39 |
39.61 |
18 |
4956 |
卖出 |
| 09:37:42 |
39.68 |
1 |
4957 |
买入 |
| 09:37:48 |
39.61 |
2 |
4959 |
卖出 |
| 09:37:51 |
39.62 |
8 |
4967 |
买入 |
| 09:37:54 |
39.62 |
7 |
4974 |
卖出 |
| 09:37:57 |
39.62 |
1 |
4975 |
卖出 |
| 09:38:00 |
39.61 |
3 |
4978 |
卖出 |
| 09:38:03 |
39.65 |
4 |
4982 |
买入 |
| 09:38:06 |
39.69 |
36 |
5018 |
买入 |
| 09:38:09 |
39.69 |
10 |
5028 |
买入 |
| 09:38:12 |
39.68 |
3 |
5031 |
卖出 |
| 09:38:15 |
39.67 |
13 |
5044 |
卖出 |
| 09:38:18 |
39.62 |
83 |
5127 |
卖出 |
| 09:38:21 |
39.62 |
31 |
5158 |
卖出 |
| 09:38:24 |
39.61 |
13 |
5171 |
卖出 |
| 09:38:27 |
39.65 |
19 |
5190 |
买入 |
| 09:38:30 |
39.62 |
3 |
5193 |
卖出 |
| 09:38:33 |
39.62 |
2 |
5195 |
卖出 |
| 09:38:36 |
39.62 |
12 |
5207 |
卖出 |
| 09:38:39 |
39.62 |
3 |
5210 |
卖出 |
| 09:38:42 |
39.62 |
4 |
5214 |
买入 |
| 09:38:45 |
39.6 |
1 |
5215 |
卖出 |
| 09:38:48 |
39.6 |
5 |
5220 |
卖出 |
| 09:38:51 |
39.6 |
4 |
5224 |
卖出 |
| 09:38:54 |
39.62 |
5 |
5229 |
买入 |
| 09:38:57 |
39.6 |
4 |
5233 |
卖出 |
| 09:39:00 |
39.62 |
13 |
5246 |
买入 |
| 09:39:03 |
39.6 |
2 |
5248 |
卖出 |
| 09:39:06 |
39.6 |
7 |
5255 |
卖出 |
| 09:39:09 |
39.6 |
34 |
5289 |
卖出 |
| 09:39:12 |
39.53 |
13 |
5302 |
卖出 |
| 09:39:15 |
39.53 |
7 |
5309 |
卖出 |
| 09:39:18 |
39.52 |
4 |
5313 |
卖出 |
| 09:39:21 |
39.5 |
4 |
5317 |
卖出 |
| 09:39:24 |
39.5 |
8 |
5325 |
卖出 |
| 09:39:27 |
39.5 |
24 |
5349 |
卖出 |
| 09:39:30 |
39.48 |
6 |
5355 |
卖出 |
| 09:39:33 |
39.5 |
1 |
5356 |
买入 |
| 09:39:36 |
39.51 |
64 |
5420 |
买入 |
| 09:39:39 |
39.5 |
28 |
5448 |
卖出 |
| 09:39:42 |
39.42 |
18 |
5466 |
卖出 |
| 09:39:45 |
39.5 |
28 |
5494 |
买入 |
| 09:39:48 |
39.42 |
3 |
5497 |
卖出 |
| 09:39:54 |
39.43 |
17 |
5514 |
卖出 |
| 09:39:57 |
39.5 |
9 |
5523 |
买入 |
| 09:40:00 |
39.43 |
1 |
5524 |
卖出 |
| 09:40:03 |
39.43 |
37 |
5561 |
卖出 |
| 09:40:06 |
39.5 |
10 |
5571 |
买入 |
| 09:40:09 |
39.43 |
3 |
5574 |
卖出 |
| 09:40:12 |
39.43 |
4 |
5578 |
卖出 |
| 09:40:15 |
39.43 |
6 |
5584 |
卖出 |
| 09:40:18 |
39.43 |
13 |
5597 |
卖出 |
| 09:40:21 |
39.4 |
18 |
5615 |
卖出 |
| 09:40:27 |
39.4 |
35 |
5650 |
卖出 |
| 09:40:30 |
39.39 |
2 |
5652 |
卖出 |
| 09:40:33 |
39.39 |
14 |
5666 |
卖出 |
| 09:40:39 |
39.39 |
8 |
5674 |
买入 |
| 09:40:42 |
39.35 |
8 |
5682 |
卖出 |
| 09:40:45 |
39.3 |
8 |
5690 |
卖出 |
| 09:40:54 |
39.3 |
12 |
5702 |
卖出 |
| 09:40:57 |
39.3 |
12 |
5714 |
卖出 |
| 09:41:00 |
39.3 |
5 |
5719 |
卖出 |
| 09:41:03 |
39.37 |
6 |
5725 |
买入 |
| 09:41:06 |
39.43 |
61 |
5786 |
买入 |
| 09:41:09 |
39.55 |
88 |
5874 |
买入 |
| 09:41:12 |
39.53 |
34 |
5908 |
卖出 |
| 09:41:15 |
39.5 |
2 |
5910 |
卖出 |
| 09:41:18 |
39.43 |
7 |
5917 |
卖出 |
| 09:41:21 |
39.46 |
7 |
5924 |
买入 |
| 09:41:24 |
39.42 |
1 |
5925 |
卖出 |
| 09:41:27 |
39.43 |
21 |
5946 |
买入 |
| 09:41:30 |
39.39 |
7 |
5953 |
买入 |
| 09:41:33 |
39.39 |
7 |
5960 |
卖出 |
| 09:41:36 |
39.39 |
4 |
5964 |
买入 |
| 09:41:39 |
39.46 |
17 |
5981 |
买入 |
| 09:41:42 |
39.44 |
19 |
6000 |
卖出 |
| 09:41:45 |
39.49 |
11 |
6011 |
卖出 |
| 09:41:48 |
39.49 |
3 |
6014 |
买入 |
| 09:41:51 |
39.46 |
1 |
6015 |
卖出 |
| 09:41:54 |
39.49 |
1 |
6016 |
买入 |
| 09:41:57 |
39.46 |
8 |
6024 |
卖出 |
| 09:42:06 |
39.46 |
12 |
6036 |
买入 |
| 09:42:09 |
39.45 |
22 |
6058 |
卖出 |
| 09:42:12 |
39.46 |
8 |
6066 |
买入 |
| 09:42:15 |
39.44 |
3 |
6069 |
买入 |
| 09:42:18 |
39.4 |
10 |
6079 |
卖出 |
| 09:42:21 |
39.4 |
2 |
6081 |
买入 |
| 09:42:24 |
39.42 |
9 |
6090 |
买入 |
| 09:42:27 |
39.37 |
8 |
6098 |
卖出 |
| 09:42:30 |
39.37 |
17 |
6115 |
卖出 |
| 09:42:33 |
39.39 |
5 |
6120 |
买入 |
| 09:42:36 |
39.4 |
7 |
6127 |
买入 |
| 09:42:42 |
39.4 |
4 |
6131 |
买入 |
| 09:42:48 |
39.4 |
8 |
6139 |
买入 |
| 09:42:51 |
39.4 |
21 |
6160 |
买入 |
| 09:42:54 |
39.4 |
2 |
6162 |
买入 |
| 09:43:00 |
39.39 |
3 |
6165 |
卖出 |
| 09:43:06 |
39.38 |
3 |
6168 |
卖出 |
| 09:43:09 |
39.38 |
2 |
6170 |
卖出 |
| 09:43:12 |
39.36 |
62 |
6232 |
卖出 |
| 09:43:15 |
39.39 |
85 |
6317 |
买入 |
| 09:43:18 |
39.39 |
4 |
6321 |
卖出 |
| 09:43:21 |
39.39 |
24 |
6345 |
卖出 |
| 09:43:24 |
39.39 |
26 |
6371 |
卖出 |
| 09:43:27 |
39.37 |
7 |
6378 |
卖出 |
| 09:43:33 |
39.42 |
30 |
6408 |
买入 |
| 09:43:42 |
39.43 |
1 |
6409 |
卖出 |
| 09:43:45 |
39.43 |
1 |
6410 |
卖出 |
| 09:43:54 |
39.41 |
10 |
6420 |
卖出 |
| 09:44:00 |
39.41 |
3 |
6423 |
卖出 |
| 09:44:09 |
39.44 |
2 |
6425 |
买入 |
| 09:44:15 |
39.49 |
55 |
6480 |
买入 |
| 09:44:18 |
39.54 |
9 |
6489 |
买入 |
| 09:44:21 |
39.49 |
4 |
6493 |
卖出 |
| 09:44:24 |
39.55 |
2 |
6495 |
买入 |
| 09:44:27 |
39.55 |
1 |
6496 |
买入 |
| 09:44:30 |
39.55 |
9 |
6505 |
买入 |
| 09:44:33 |
39.57 |
8 |
6513 |
买入 |
| 09:44:36 |
39.55 |
1 |
6514 |
买入 |
| 09:44:39 |
39.57 |
4 |
6518 |
买入 |
| 09:44:42 |
39.6 |
3 |
6521 |
买入 |
| 09:44:45 |
39.6 |
9 |
6530 |
买入 |
| 09:44:48 |
39.6 |
8 |
6538 |
卖出 |
| 09:44:51 |
39.62 |
6 |
6544 |
买入 |
| 09:44:54 |
39.64 |
5 |
6549 |
买入 |
| 09:44:57 |
39.62 |
12 |
6561 |
卖出 |
| 09:45:00 |
39.64 |
13 |
6574 |
买入 |
| 09:45:03 |
39.67 |
7 |
6581 |
买入 |
| 09:45:06 |
39.64 |
19 |
6600 |
卖出 |
| 09:45:09 |
39.65 |
23 |
6623 |
买入 |
| 09:45:12 |
39.68 |
30 |
6653 |
买入 |
| 09:45:15 |
39.75 |
53 |
6706 |
买入 |
| 09:45:18 |
39.76 |
40 |
6746 |
买入 |
| 09:45:21 |
39.77 |
26 |
6772 |
买入 |
| 09:45:24 |
39.71 |
2 |
6774 |
卖出 |
| 09:45:27 |
39.76 |
6 |
6780 |
买入 |
| 09:45:30 |
39.76 |
3 |
6783 |
卖出 |