长盛轴承[300718]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.82 |
24 |
24 |
集合竞价 |
| 09:25:03 |
15.82 |
29 |
53 |
卖出 |
| 09:30:03 |
15.82 |
32 |
85 |
卖出 |
| 09:30:09 |
15.82 |
11 |
96 |
卖出 |
| 09:30:12 |
15.8 |
1 |
97 |
卖出 |
| 09:30:15 |
15.8 |
2 |
99 |
卖出 |
| 09:30:18 |
15.8 |
9 |
108 |
卖出 |
| 09:30:24 |
15.75 |
1 |
109 |
卖出 |
| 09:30:30 |
15.75 |
1 |
110 |
卖出 |
| 09:30:36 |
15.75 |
6 |
116 |
买入 |
| 09:30:39 |
15.75 |
1 |
117 |
卖出 |
| 09:30:42 |
15.73 |
7 |
124 |
卖出 |
| 09:30:45 |
15.73 |
13 |
137 |
买入 |
| 09:30:48 |
15.75 |
2 |
139 |
卖出 |
| 09:30:51 |
15.76 |
14 |
153 |
买入 |
| 09:30:54 |
15.8 |
1 |
154 |
买入 |
| 09:30:57 |
15.82 |
8 |
162 |
买入 |
| 09:31:00 |
15.82 |
7 |
169 |
买入 |
| 09:31:03 |
15.82 |
3 |
172 |
卖出 |
| 09:31:15 |
15.82 |
23 |
195 |
卖出 |
| 09:31:27 |
15.77 |
25 |
220 |
卖出 |
| 09:31:42 |
15.78 |
1 |
221 |
卖出 |
| 09:31:45 |
15.78 |
1 |
222 |
卖出 |
| 09:31:48 |
15.78 |
4 |
226 |
卖出 |
| 09:31:51 |
15.78 |
1 |
227 |
卖出 |
| 09:32:03 |
15.77 |
3 |
230 |
卖出 |
| 09:32:06 |
15.78 |
3 |
233 |
买入 |
| 09:32:09 |
15.78 |
11 |
244 |
买入 |
| 09:32:12 |
15.78 |
3 |
247 |
买入 |
| 09:32:27 |
15.78 |
30 |
277 |
买入 |
| 09:32:30 |
15.79 |
5 |
282 |
卖出 |
| 09:33:03 |
15.8 |
2 |
284 |
卖出 |
| 09:33:12 |
15.8 |
1 |
285 |
买入 |
| 09:33:18 |
15.8 |
15 |
300 |
买入 |
| 09:33:21 |
15.81 |
3 |
303 |
卖出 |
| 09:33:24 |
15.81 |
2 |
305 |
卖出 |
| 09:33:27 |
15.84 |
9 |
314 |
买入 |
| 09:33:45 |
15.89 |
2 |
316 |
买入 |
| 09:34:12 |
15.84 |
4 |
320 |
卖出 |
| 09:34:15 |
15.84 |
12 |
332 |
卖出 |
| 09:34:24 |
15.84 |
9 |
341 |
卖出 |
| 09:34:30 |
15.88 |
72 |
413 |
买入 |
| 09:34:33 |
15.85 |
9 |
422 |
卖出 |
| 09:34:36 |
15.85 |
1 |
423 |
卖出 |
| 09:34:45 |
15.88 |
25 |
448 |
买入 |
| 09:35:00 |
15.86 |
44 |
492 |
卖出 |
| 09:35:03 |
15.86 |
36 |
528 |
买入 |
| 09:35:06 |
15.86 |
1 |
529 |
买入 |
| 09:35:12 |
15.86 |
6 |
535 |
买入 |
| 09:35:15 |
15.86 |
5 |
540 |
买入 |
| 09:35:18 |
15.84 |
20 |
560 |
卖出 |
| 09:35:24 |
15.84 |
5 |
565 |
买入 |
| 09:35:30 |
15.84 |
2 |
567 |
买入 |
| 09:35:39 |
15.83 |
14 |
581 |
卖出 |
| 09:35:42 |
15.84 |
45 |
626 |
买入 |
| 09:35:45 |
15.83 |
63 |
689 |
卖出 |
| 09:35:48 |
15.83 |
2 |
691 |
卖出 |
| 09:36:03 |
15.82 |
7 |
698 |
卖出 |
| 09:36:09 |
15.83 |
128 |
826 |
买入 |
| 09:36:12 |
15.8 |
44 |
870 |
卖出 |
| 09:36:15 |
15.83 |
2 |
872 |
买入 |
| 09:36:18 |
15.81 |
25 |
897 |
卖出 |
| 09:36:21 |
15.81 |
2 |
899 |
买入 |
| 09:36:24 |
15.81 |
6 |
905 |
买入 |
| 09:36:27 |
15.81 |
43 |
948 |
买入 |
| 09:36:30 |
15.83 |
44 |
992 |
买入 |
| 09:36:33 |
15.83 |
11 |
1003 |
买入 |
| 09:36:36 |
15.84 |
13 |
1016 |
卖出 |
| 09:36:57 |
15.82 |
50 |
1066 |
卖出 |
| 09:37:00 |
15.82 |
4 |
1070 |
买入 |
| 09:37:03 |
15.82 |
2 |
1072 |
买入 |
| 09:37:09 |
15.82 |
11 |
1083 |
买入 |
| 09:37:12 |
15.8 |
31 |
1114 |
卖出 |
| 09:37:15 |
15.8 |
7 |
1121 |
买入 |
| 09:37:21 |
15.78 |
36 |
1157 |
卖出 |
| 09:37:27 |
15.78 |
8 |
1165 |
买入 |
| 09:37:30 |
15.76 |
41 |
1206 |
卖出 |
| 09:37:33 |
15.76 |
2 |
1208 |
买入 |
| 09:37:36 |
15.75 |
80 |
1288 |
卖出 |
| 09:37:45 |
15.78 |
20 |
1308 |
买入 |
| 09:37:48 |
15.76 |
43 |
1351 |
卖出 |
| 09:37:51 |
15.78 |
1 |
1352 |
买入 |
| 09:38:00 |
15.74 |
80 |
1432 |
卖出 |
| 09:38:03 |
15.78 |
33 |
1465 |
买入 |
| 09:38:06 |
15.8 |
13 |
1478 |
买入 |
| 09:38:09 |
15.82 |
20 |
1498 |
买入 |
| 09:38:12 |
15.8 |
2 |
1500 |
卖出 |
| 09:38:15 |
15.8 |
6 |
1506 |
买入 |
| 09:38:18 |
15.8 |
2 |
1508 |
买入 |
| 09:38:21 |
15.8 |
4 |
1512 |
买入 |
| 09:38:27 |
15.8 |
119 |
1631 |
买入 |
| 09:38:33 |
15.79 |
61 |
1692 |
卖出 |
| 09:38:45 |
15.78 |
162 |
1854 |
卖出 |
| 09:38:57 |
15.79 |
89 |
1943 |
买入 |
| 09:39:06 |
15.8 |
1 |
1944 |
买入 |
| 09:39:09 |
15.8 |
1 |
1945 |
买入 |
| 09:39:33 |
15.8 |
127 |
2072 |
买入 |
| 09:39:36 |
15.8 |
2 |
2074 |
买入 |
| 09:39:57 |
15.76 |
59 |
2133 |
卖出 |
| 09:40:00 |
15.76 |
1 |
2134 |
买入 |
| 09:40:03 |
15.76 |
2 |
2136 |
卖出 |
| 09:40:06 |
15.76 |
1 |
2137 |
卖出 |
| 09:40:12 |
15.8 |
1 |
2138 |
买入 |
| 09:40:15 |
15.8 |
2 |
2140 |
买入 |
| 09:40:18 |
15.8 |
2 |
2142 |
买入 |
| 09:40:21 |
15.77 |
95 |
2237 |
卖出 |
| 09:40:24 |
15.78 |
1 |
2238 |
卖出 |
| 09:40:30 |
15.79 |
1 |
2239 |
卖出 |
| 09:40:39 |
15.77 |
87 |
2326 |
卖出 |
| 09:40:45 |
15.79 |
2 |
2328 |
卖出 |
| 09:41:12 |
15.8 |
2 |
2330 |
买入 |
| 09:41:18 |
15.76 |
190 |
2520 |
卖出 |
| 09:41:21 |
15.76 |
5 |
2525 |
买入 |
| 09:41:24 |
15.76 |
6 |
2531 |
买入 |
| 09:41:33 |
15.8 |
1 |
2532 |
买入 |
| 09:41:39 |
15.8 |
5 |
2537 |
买入 |
| 09:41:42 |
15.8 |
1 |
2538 |
买入 |
| 09:41:51 |
15.79 |
10 |
2548 |
买入 |
| 09:41:54 |
15.8 |
50 |
2598 |
买入 |
| 09:42:03 |
15.77 |
6 |
2604 |
卖出 |
| 09:42:12 |
15.75 |
88 |
2692 |
卖出 |
| 09:42:15 |
15.8 |
10 |
2702 |
买入 |
| 09:42:24 |
15.76 |
43 |
2745 |
卖出 |
| 09:42:33 |
15.77 |
18 |
2763 |
买入 |
| 09:42:36 |
15.75 |
25 |
2788 |
卖出 |
| 09:42:39 |
15.75 |
11 |
2799 |
买入 |
| 09:42:42 |
15.75 |
1 |
2800 |
买入 |
| 09:42:45 |
15.74 |
8 |
2808 |
卖出 |
| 09:42:48 |
15.74 |
25 |
2833 |
卖出 |
| 09:42:54 |
15.74 |
2 |
2835 |
买入 |
| 09:43:00 |
15.74 |
2 |
2837 |
买入 |
| 09:43:03 |
15.73 |
12 |
2849 |
卖出 |
| 09:43:06 |
15.73 |
6 |
2855 |
买入 |
| 09:43:12 |
15.72 |
14 |
2869 |
卖出 |
| 09:43:15 |
15.72 |
1 |
2870 |
买入 |
| 09:43:18 |
15.72 |
44 |
2914 |
买入 |
| 09:43:21 |
15.72 |
6 |
2920 |
买入 |
| 09:43:24 |
15.72 |
7 |
2927 |
买入 |
| 09:43:39 |
15.72 |
10 |
2937 |
卖出 |
| 09:43:48 |
15.72 |
5 |
2942 |
卖出 |
| 09:43:51 |
15.73 |
2 |
2944 |
买入 |
| 09:43:57 |
15.72 |
2 |
2946 |
卖出 |
| 09:44:00 |
15.74 |
56 |
3002 |
买入 |
| 09:44:03 |
15.74 |
1 |
3003 |
买入 |
| 09:44:06 |
15.74 |
51 |
3054 |
买入 |
| 09:44:09 |
15.74 |
1 |
3055 |
买入 |
| 09:44:15 |
15.74 |
4 |
3059 |
买入 |
| 09:44:21 |
15.74 |
3 |
3062 |
买入 |
| 09:44:24 |
15.74 |
85 |
3147 |
买入 |
| 09:44:33 |
15.74 |
10 |
3157 |
买入 |
| 09:44:42 |
15.71 |
89 |
3246 |
卖出 |
| 09:45:12 |
15.71 |
55 |
3301 |
卖出 |
| 09:45:18 |
15.72 |
2 |
3303 |
买入 |
| 09:45:21 |
15.72 |
1 |
3304 |
买入 |
| 09:45:24 |
15.72 |
4 |
3308 |
买入 |
| 09:45:27 |
15.71 |
2 |
3310 |
卖出 |
| 09:45:36 |
15.72 |
3 |
3313 |
买入 |
| 09:45:45 |
15.71 |
36 |
3349 |
卖出 |
| 09:45:57 |
15.71 |
1 |
3350 |
买入 |
| 09:46:00 |
15.7 |
101 |
3451 |
卖出 |
| 09:46:03 |
15.71 |
11 |
3462 |
买入 |
| 09:46:06 |
15.7 |
1 |
3463 |
卖出 |
| 09:46:12 |
15.71 |
64 |
3527 |
买入 |
| 09:46:36 |
15.72 |
1 |
3528 |
买入 |
| 09:46:39 |
15.72 |
5 |
3533 |
买入 |
| 09:46:42 |
15.72 |
4 |
3537 |
买入 |
| 09:46:45 |
15.72 |
55 |
3592 |
买入 |
| 09:46:51 |
15.71 |
11 |
3603 |
卖出 |
| 09:46:54 |
15.74 |
595 |
4198 |
买入 |
| 09:47:00 |
15.74 |
1 |
4199 |
买入 |
| 09:47:06 |
15.74 |
2 |
4201 |
买入 |
| 09:47:09 |
15.73 |
3 |
4204 |
卖出 |
| 09:47:12 |
15.74 |
2 |
4206 |
买入 |
| 09:47:15 |
15.74 |
2 |
4208 |
买入 |
| 09:47:36 |
15.73 |
8 |
4216 |
卖出 |
| 09:47:48 |
15.73 |
117 |
4333 |
买入 |
| 09:47:54 |
15.74 |
2 |
4335 |
买入 |
| 09:48:03 |
15.73 |
10 |
4345 |
卖出 |
| 09:48:06 |
15.73 |
39 |
4384 |
卖出 |
| 09:48:18 |
15.73 |
12 |
4396 |
买入 |
| 09:48:21 |
15.74 |
17 |
4413 |
买入 |
| 09:48:27 |
15.74 |
2 |
4415 |
买入 |
| 09:48:30 |
15.73 |
105 |
4520 |
卖出 |
| 09:48:57 |
15.74 |
38 |
4558 |
买入 |
| 09:49:06 |
15.74 |
1 |
4559 |
买入 |
| 09:49:12 |
15.74 |
15 |
4574 |
买入 |
| 09:49:15 |
15.74 |
6 |
4580 |
买入 |
| 09:49:18 |
15.74 |
8 |
4588 |
买入 |
| 09:49:21 |
15.77 |
27 |
4615 |
买入 |
| 09:49:24 |
15.77 |
9 |
4624 |
买入 |
| 09:49:27 |
15.77 |
1 |
4625 |
买入 |
| 09:49:30 |
15.77 |
1 |
4626 |
买入 |
| 09:49:48 |
15.75 |
8 |
4634 |
卖出 |
| 09:50:03 |
15.75 |
1 |
4635 |
买入 |
| 09:50:06 |
15.75 |
14 |
4649 |
买入 |
| 09:50:15 |
15.74 |
24 |
4673 |
卖出 |
| 09:50:18 |
15.74 |
3 |
4676 |
买入 |
| 09:50:30 |
15.74 |
19 |
4695 |
卖出 |
| 09:50:33 |
15.74 |
7 |
4702 |
买入 |
| 09:50:36 |
15.74 |
1 |
4703 |
买入 |
| 09:50:39 |
15.74 |
12 |
4715 |
买入 |
| 09:50:42 |
15.73 |
45 |
4760 |
卖出 |
| 09:50:45 |
15.73 |
34 |
4794 |
卖出 |
| 09:50:57 |
15.72 |
1 |
4795 |
卖出 |
| 09:51:03 |
15.72 |
19 |
4814 |
卖出 |
| 09:51:06 |
15.71 |
9 |
4823 |
卖出 |
| 09:51:12 |
15.72 |
1 |
4824 |
买入 |
| 09:51:18 |
15.72 |
5 |
4829 |
买入 |
| 09:51:21 |
15.72 |
2 |
4831 |
买入 |
| 09:51:24 |
15.72 |
10 |
4841 |
买入 |
| 09:51:30 |
15.72 |
9 |
4850 |
买入 |
| 09:51:33 |
15.72 |
4 |
4854 |
买入 |
| 09:51:42 |
15.72 |
13 |
4867 |
买入 |
| 09:51:45 |
15.71 |
50 |
4917 |
卖出 |
| 09:51:48 |
15.72 |
1 |
4918 |
买入 |
| 09:51:54 |
15.72 |
29 |
4947 |
买入 |
| 09:51:57 |
15.71 |
2 |
4949 |
卖出 |
| 09:52:09 |
15.72 |
6 |
4955 |
买入 |
| 09:52:12 |
15.73 |
36 |
4991 |
买入 |
| 09:52:15 |
15.73 |
14 |
5005 |
买入 |
| 09:52:18 |
15.73 |
11 |
5016 |
买入 |
| 09:52:24 |
15.73 |
8 |
5024 |
买入 |
| 09:52:27 |
15.73 |
51 |
5075 |
买入 |
| 09:52:30 |
15.73 |
1 |
5076 |
买入 |
| 09:52:33 |
15.73 |
1 |
5077 |
买入 |
| 09:53:06 |
15.73 |
2 |
5079 |
买入 |
| 09:53:09 |
15.73 |
16 |
5095 |
买入 |
| 09:53:12 |
15.74 |
2 |
5097 |
买入 |
| 09:53:15 |
15.74 |
4 |
5101 |
买入 |
| 09:53:18 |
15.74 |
25 |
5126 |
买入 |
| 09:53:21 |
15.74 |
25 |
5151 |
买入 |
| 09:53:39 |
15.74 |
2 |
5153 |
买入 |
| 09:54:00 |
15.74 |
12 |
5165 |
买入 |
| 09:54:03 |
15.74 |
2 |
5167 |
买入 |
| 09:54:06 |
15.76 |
32 |
5199 |
买入 |
| 09:54:09 |
15.77 |
73 |
5272 |
买入 |
| 09:54:12 |
15.78 |
1 |
5273 |
买入 |
| 09:54:18 |
15.78 |
23 |
5296 |
卖出 |
| 09:54:24 |
15.77 |
14 |
5310 |
卖出 |
| 09:54:30 |
15.79 |
41 |
5351 |
买入 |
| 09:54:36 |
15.78 |
1 |
5352 |
卖出 |
| 09:54:48 |
15.78 |
46 |
5398 |
买入 |
| 09:54:51 |
15.78 |
1 |
5399 |
买入 |
| 09:55:06 |
15.78 |
7 |
5406 |
买入 |
| 09:55:12 |
15.77 |
1 |
5407 |
卖出 |
| 09:55:21 |
15.78 |
44 |
5451 |
买入 |
| 09:55:27 |
15.75 |
41 |
5492 |
卖出 |
| 09:55:33 |
15.77 |
7 |
5499 |
买入 |
| 09:55:51 |
15.78 |
25 |
5524 |
买入 |
| 09:56:12 |
15.79 |
10 |
5534 |
买入 |
| 09:56:39 |
15.78 |
48 |
5582 |
卖出 |
| 09:57:00 |
15.79 |
3 |
5585 |
买入 |
| 09:57:03 |
15.79 |
1 |
5586 |
买入 |
| 09:57:06 |
15.79 |
1 |
5587 |
买入 |
| 09:57:09 |
15.79 |
1 |
5588 |
买入 |
| 09:57:12 |
15.79 |
3 |
5591 |
买入 |
| 09:57:15 |
15.79 |
3 |
5594 |
买入 |
| 09:57:27 |
15.79 |
1 |
5595 |
买入 |
| 09:57:33 |
15.78 |
55 |
5650 |
卖出 |
| 09:57:45 |
15.77 |
6 |
5656 |
卖出 |
| 09:57:48 |
15.77 |
1 |
5657 |
卖出 |
| 09:58:00 |
15.77 |
1 |
5658 |
买入 |
| 09:58:12 |
15.77 |
9 |
5667 |
买入 |
| 09:58:18 |
15.77 |
2 |
5669 |
买入 |
| 09:58:24 |
15.76 |
9 |
5678 |
卖出 |
| 09:58:27 |
15.76 |
4 |
5682 |
买入 |
| 09:58:30 |
15.76 |
9 |
5691 |
买入 |
| 09:58:33 |
15.76 |
1 |
5692 |
买入 |
| 09:58:36 |
15.76 |
7 |
5699 |
买入 |
| 09:58:51 |
15.76 |
10 |
5709 |
买入 |
| 09:58:57 |
15.76 |
1 |
5710 |
买入 |
| 09:59:00 |
15.76 |
5 |
5715 |
买入 |
| 09:59:09 |
15.75 |
41 |
5756 |
卖出 |
| 09:59:21 |
15.74 |
35 |
5791 |
卖出 |
| 09:59:27 |
15.75 |
1 |
5792 |
买入 |
| 10:00:12 |
15.75 |
1 |
5793 |
买入 |
| 10:00:18 |
15.75 |
6 |
5799 |
买入 |
| 10:00:21 |
15.75 |
1 |
5800 |
买入 |
| 10:00:24 |
15.75 |
5 |
5805 |
买入 |
| 10:00:30 |
15.75 |
18 |
5823 |
买入 |
| 10:00:36 |
15.75 |
1 |
5824 |
买入 |
| 10:00:42 |
15.74 |
17 |
5841 |
卖出 |
| 10:00:51 |
15.74 |
1 |
5842 |
卖出 |
| 10:01:00 |
15.75 |
52 |
5894 |
买入 |
| 10:01:06 |
15.73 |
77 |
5971 |
卖出 |
| 10:01:09 |
15.75 |
36 |
6007 |
买入 |
| 10:01:21 |
15.75 |
136 |
6143 |
买入 |
| 10:01:48 |
15.75 |
57 |
6200 |
买入 |
| 10:01:51 |
15.75 |
1 |
6201 |
买入 |
| 10:01:54 |
15.75 |
3 |
6204 |
买入 |
| 10:01:57 |
15.76 |
3 |
6207 |
买入 |
| 10:02:00 |
15.76 |
2 |
6209 |
买入 |
| 10:02:03 |
15.75 |
10 |
6219 |
卖出 |
| 10:02:09 |
15.76 |
32 |
6251 |
买入 |
| 10:02:12 |
15.76 |
8 |
6259 |
买入 |
| 10:02:15 |
15.76 |
17 |
6276 |
买入 |
| 10:02:18 |
15.75 |
38 |
6314 |
卖出 |
| 10:02:24 |
15.75 |
27 |
6341 |
卖出 |
| 10:02:27 |
15.75 |
1 |
6342 |
买入 |
| 10:02:30 |
15.75 |
4 |
6346 |
买入 |