长鹰信质[002664]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:09 |
15.97 |
1 |
1 |
集合竞价 |
| 09:20:18 |
15.97 |
2 |
2 |
集合竞价 |
| 09:21:03 |
15.97 |
12 |
12 |
集合竞价 |
| 09:21:48 |
15.97 |
12 |
12 |
集合竞价 |
| 09:22:24 |
15.97 |
22 |
22 |
集合竞价 |
| 09:22:33 |
15.97 |
22 |
22 |
集合竞价 |
| 09:22:42 |
15.97 |
23 |
23 |
集合竞价 |
| 09:22:51 |
15.97 |
24 |
24 |
集合竞价 |
| 09:23:09 |
15.97 |
34 |
34 |
集合竞价 |
| 09:23:27 |
15.97 |
34 |
34 |
集合竞价 |
| 09:23:36 |
15.97 |
34 |
34 |
集合竞价 |
| 09:23:45 |
15.97 |
34 |
34 |
集合竞价 |
| 09:23:54 |
15.97 |
34 |
34 |
集合竞价 |
| 09:24:03 |
15.97 |
34 |
34 |
集合竞价 |
| 09:24:12 |
15.97 |
34 |
34 |
集合竞价 |
| 09:24:30 |
15.95 |
64 |
64 |
集合竞价 |
| 09:24:39 |
15.93 |
84 |
84 |
集合竞价 |
| 09:24:57 |
15.8 |
90 |
90 |
集合竞价 |
| 09:25:00 |
15.79 |
147 |
237 |
买入 |
| 09:30:00 |
15.79 |
64 |
301 |
买入 |
| 09:30:03 |
15.76 |
154 |
455 |
卖出 |
| 09:30:06 |
15.76 |
36 |
491 |
买入 |
| 09:30:09 |
15.75 |
17 |
508 |
卖出 |
| 09:30:12 |
15.76 |
9 |
517 |
买入 |
| 09:30:15 |
15.76 |
3 |
520 |
卖出 |
| 09:30:18 |
15.76 |
13 |
533 |
卖出 |
| 09:30:21 |
15.76 |
9 |
542 |
买入 |
| 09:30:24 |
15.76 |
40 |
582 |
买入 |
| 09:30:27 |
15.76 |
7 |
589 |
买入 |
| 09:30:30 |
15.76 |
5 |
594 |
卖出 |
| 09:30:33 |
15.76 |
3 |
597 |
买入 |
| 09:30:39 |
15.76 |
5 |
602 |
买入 |
| 09:30:42 |
15.74 |
32 |
634 |
卖出 |
| 09:30:45 |
15.74 |
28 |
662 |
买入 |
| 09:30:48 |
15.75 |
7 |
669 |
买入 |
| 09:30:51 |
15.76 |
2 |
671 |
买入 |
| 09:30:54 |
15.78 |
10 |
681 |
买入 |
| 09:30:57 |
15.76 |
2 |
683 |
买入 |
| 09:31:00 |
15.79 |
1 |
684 |
买入 |
| 09:31:03 |
15.79 |
1 |
685 |
卖出 |
| 09:31:06 |
15.77 |
2 |
687 |
卖出 |
| 09:31:09 |
15.78 |
14 |
701 |
买入 |
| 09:31:12 |
15.78 |
1 |
702 |
卖出 |
| 09:31:15 |
15.78 |
3 |
705 |
买入 |
| 09:31:21 |
15.82 |
89 |
794 |
买入 |
| 09:31:27 |
15.79 |
165 |
959 |
卖出 |
| 09:31:30 |
15.76 |
25 |
984 |
卖出 |
| 09:31:33 |
15.76 |
5 |
989 |
卖出 |
| 09:31:36 |
15.77 |
1 |
990 |
卖出 |
| 09:31:39 |
15.78 |
3 |
993 |
卖出 |
| 09:31:42 |
15.79 |
1 |
994 |
卖出 |
| 09:31:48 |
15.8 |
1 |
995 |
卖出 |
| 09:31:51 |
15.79 |
2 |
997 |
卖出 |
| 09:31:54 |
15.78 |
7 |
1004 |
卖出 |
| 09:31:57 |
15.78 |
1 |
1005 |
卖出 |
| 09:32:00 |
15.79 |
9 |
1014 |
买入 |
| 09:32:03 |
15.79 |
3 |
1017 |
卖出 |
| 09:32:12 |
15.8 |
100 |
1117 |
卖出 |
| 09:32:15 |
15.79 |
1 |
1118 |
卖出 |
| 09:32:33 |
15.8 |
1 |
1119 |
卖出 |
| 09:32:36 |
15.8 |
1 |
1120 |
卖出 |
| 09:32:54 |
15.8 |
79 |
1199 |
卖出 |
| 09:32:57 |
15.8 |
9 |
1208 |
买入 |
| 09:33:00 |
15.8 |
2 |
1210 |
买入 |
| 09:33:03 |
15.8 |
4 |
1214 |
买入 |
| 09:33:06 |
15.8 |
4 |
1218 |
买入 |
| 09:33:09 |
15.8 |
18 |
1236 |
买入 |
| 09:33:12 |
15.8 |
1 |
1237 |
卖出 |
| 09:33:18 |
15.8 |
28 |
1265 |
卖出 |
| 09:33:21 |
15.8 |
5 |
1270 |
买入 |
| 09:33:39 |
15.8 |
1 |
1271 |
买入 |
| 09:33:42 |
15.8 |
3 |
1274 |
买入 |
| 09:33:45 |
15.8 |
16 |
1290 |
买入 |
| 09:33:51 |
15.8 |
2 |
1292 |
卖出 |
| 09:33:54 |
15.8 |
12 |
1304 |
卖出 |
| 09:33:57 |
15.78 |
72 |
1376 |
卖出 |
| 09:34:00 |
15.78 |
18 |
1394 |
卖出 |
| 09:34:12 |
15.8 |
200 |
1594 |
买入 |
| 09:34:18 |
15.78 |
1 |
1595 |
卖出 |
| 09:34:42 |
15.78 |
8 |
1603 |
卖出 |
| 09:34:45 |
15.78 |
1 |
1604 |
卖出 |
| 09:35:03 |
15.78 |
6 |
1610 |
卖出 |
| 09:35:06 |
15.78 |
3 |
1613 |
卖出 |
| 09:35:09 |
15.81 |
90 |
1703 |
买入 |
| 09:35:24 |
15.81 |
1 |
1704 |
买入 |
| 09:35:36 |
15.81 |
2 |
1706 |
买入 |
| 09:35:39 |
15.81 |
24 |
1730 |
卖出 |
| 09:35:42 |
15.81 |
3 |
1733 |
卖出 |
| 09:35:57 |
15.79 |
1 |
1734 |
卖出 |
| 09:36:15 |
15.81 |
72 |
1806 |
买入 |
| 09:36:18 |
15.8 |
2 |
1808 |
卖出 |
| 09:36:24 |
15.81 |
3 |
1811 |
买入 |
| 09:36:30 |
15.81 |
46 |
1857 |
买入 |
| 09:36:51 |
15.84 |
30 |
1887 |
买入 |
| 09:36:57 |
15.81 |
2 |
1889 |
卖出 |
| 09:37:03 |
15.82 |
4 |
1893 |
买入 |
| 09:37:15 |
15.81 |
90 |
1983 |
卖出 |
| 09:37:18 |
15.81 |
3 |
1986 |
买入 |
| 09:37:27 |
15.81 |
16 |
2002 |
买入 |
| 09:37:39 |
15.81 |
57 |
2059 |
买入 |
| 09:38:18 |
15.81 |
1 |
2060 |
卖出 |
| 09:38:30 |
15.81 |
34 |
2094 |
卖出 |
| 09:38:33 |
15.81 |
14 |
2108 |
卖出 |
| 09:38:36 |
15.81 |
2 |
2110 |
卖出 |
| 09:38:48 |
15.81 |
5 |
2115 |
买入 |
| 09:38:51 |
15.81 |
12 |
2127 |
卖出 |
| 09:38:54 |
15.81 |
6 |
2133 |
卖出 |
| 09:38:57 |
15.81 |
1 |
2134 |
卖出 |
| 09:39:06 |
15.81 |
83 |
2217 |
卖出 |
| 09:39:24 |
15.81 |
5 |
2222 |
买入 |
| 09:39:33 |
15.81 |
4 |
2226 |
卖出 |
| 09:39:36 |
15.81 |
1 |
2227 |
卖出 |
| 09:39:42 |
15.81 |
3 |
2230 |
卖出 |
| 09:39:45 |
15.81 |
12 |
2242 |
卖出 |
| 09:39:48 |
15.81 |
20 |
2262 |
卖出 |
| 09:39:57 |
15.81 |
3 |
2265 |
卖出 |
| 09:40:06 |
15.81 |
17 |
2282 |
卖出 |
| 09:40:09 |
15.8 |
87 |
2369 |
卖出 |
| 09:40:18 |
15.83 |
26 |
2395 |
买入 |
| 09:40:21 |
15.81 |
17 |
2412 |
卖出 |
| 09:40:36 |
15.81 |
9 |
2421 |
卖出 |
| 09:40:42 |
15.83 |
50 |
2471 |
买入 |
| 09:40:45 |
15.83 |
1 |
2472 |
买入 |
| 09:40:48 |
15.83 |
1 |
2473 |
买入 |
| 09:40:51 |
15.83 |
6 |
2479 |
卖出 |
| 09:40:54 |
15.83 |
54 |
2533 |
买入 |
| 09:40:57 |
15.83 |
3 |
2536 |
卖出 |
| 09:41:09 |
15.84 |
17 |
2553 |
买入 |
| 09:41:12 |
15.86 |
31 |
2584 |
买入 |
| 09:41:21 |
15.87 |
19 |
2603 |
买入 |
| 09:41:27 |
15.87 |
10 |
2613 |
卖出 |
| 09:41:36 |
15.91 |
23 |
2636 |
买入 |
| 09:41:42 |
15.93 |
34 |
2670 |
买入 |
| 09:41:45 |
15.9 |
25 |
2695 |
卖出 |
| 09:41:48 |
15.9 |
4 |
2699 |
卖出 |
| 09:41:54 |
15.91 |
20 |
2719 |
买入 |
| 09:42:03 |
15.91 |
2 |
2721 |
买入 |
| 09:42:06 |
15.91 |
4 |
2725 |
买入 |
| 09:42:09 |
15.9 |
107 |
2832 |
卖出 |
| 09:42:12 |
15.88 |
5 |
2837 |
卖出 |
| 09:42:15 |
15.91 |
42 |
2879 |
买入 |
| 09:42:24 |
15.88 |
3 |
2882 |
卖出 |
| 09:42:33 |
15.88 |
3 |
2885 |
卖出 |
| 09:42:36 |
15.88 |
18 |
2903 |
卖出 |
| 09:42:39 |
15.87 |
13 |
2916 |
卖出 |
| 09:42:45 |
15.89 |
10 |
2926 |
买入 |
| 09:42:48 |
15.88 |
17 |
2943 |
卖出 |
| 09:42:51 |
15.87 |
37 |
2980 |
卖出 |
| 09:43:24 |
15.87 |
20 |
3000 |
买入 |
| 09:43:33 |
15.86 |
30 |
3030 |
卖出 |
| 09:43:36 |
15.87 |
55 |
3085 |
买入 |
| 09:43:39 |
15.85 |
1 |
3086 |
卖出 |
| 09:44:06 |
15.85 |
6 |
3092 |
卖出 |
| 09:44:09 |
15.85 |
4 |
3096 |
卖出 |
| 09:44:12 |
15.85 |
6 |
3102 |
卖出 |
| 09:44:30 |
15.83 |
11 |
3113 |
卖出 |
| 09:44:33 |
15.82 |
33 |
3146 |
卖出 |
| 09:44:36 |
15.82 |
8 |
3154 |
卖出 |
| 09:44:39 |
15.82 |
6 |
3160 |
卖出 |
| 09:45:09 |
15.82 |
21 |
3181 |
卖出 |
| 09:45:12 |
15.8 |
63 |
3244 |
卖出 |
| 09:45:15 |
15.78 |
249 |
3493 |
卖出 |
| 09:45:18 |
15.78 |
31 |
3524 |
卖出 |
| 09:45:36 |
15.77 |
10 |
3534 |
卖出 |
| 09:45:39 |
15.78 |
3 |
3537 |
买入 |
| 09:45:42 |
15.77 |
4 |
3541 |
卖出 |
| 09:45:45 |
15.77 |
3 |
3544 |
卖出 |
| 09:45:48 |
15.8 |
53 |
3597 |
买入 |
| 09:46:03 |
15.8 |
6 |
3603 |
买入 |
| 09:46:12 |
15.8 |
1 |
3604 |
买入 |
| 09:46:15 |
15.78 |
36 |
3640 |
卖出 |
| 09:46:18 |
15.8 |
2 |
3642 |
买入 |
| 09:46:27 |
15.78 |
2 |
3644 |
卖出 |
| 09:46:39 |
15.78 |
1 |
3645 |
卖出 |
| 09:46:42 |
15.78 |
1 |
3646 |
卖出 |
| 09:46:45 |
15.81 |
12 |
3658 |
买入 |
| 09:46:48 |
15.81 |
1 |
3659 |
卖出 |
| 09:46:51 |
15.81 |
2 |
3661 |
卖出 |
| 09:47:03 |
15.8 |
21 |
3682 |
卖出 |
| 09:47:06 |
15.8 |
30 |
3712 |
买入 |
| 09:47:24 |
15.8 |
10 |
3722 |
买入 |
| 09:47:33 |
15.8 |
5 |
3727 |
买入 |
| 09:47:36 |
15.79 |
2 |
3729 |
卖出 |
| 09:47:39 |
15.79 |
1 |
3730 |
卖出 |
| 09:47:42 |
15.79 |
1 |
3731 |
卖出 |
| 09:47:57 |
15.79 |
1 |
3732 |
卖出 |
| 09:48:00 |
15.79 |
7 |
3739 |
卖出 |
| 09:48:09 |
15.79 |
1 |
3740 |
卖出 |
| 09:48:18 |
15.79 |
40 |
3780 |
卖出 |
| 09:48:39 |
15.79 |
7 |
3787 |
卖出 |
| 09:48:42 |
15.79 |
1 |
3788 |
买入 |
| 09:49:06 |
15.82 |
50 |
3838 |
买入 |
| 09:49:09 |
15.82 |
17 |
3855 |
卖出 |
| 09:49:18 |
15.81 |
2 |
3857 |
卖出 |
| 09:49:33 |
15.8 |
54 |
3911 |
卖出 |
| 09:49:36 |
15.82 |
7 |
3918 |
买入 |
| 09:49:39 |
15.82 |
4 |
3922 |
卖出 |
| 09:49:42 |
15.82 |
1 |
3923 |
卖出 |
| 09:49:45 |
15.82 |
11 |
3934 |
卖出 |
| 09:49:57 |
15.8 |
1 |
3935 |
卖出 |
| 09:50:00 |
15.79 |
5 |
3940 |
卖出 |
| 09:50:03 |
15.82 |
1 |
3941 |
买入 |
| 09:50:45 |
15.79 |
23 |
3964 |
卖出 |
| 09:50:48 |
15.82 |
6 |
3970 |
买入 |
| 09:50:51 |
15.82 |
11 |
3981 |
卖出 |
| 09:50:54 |
15.82 |
4 |
3985 |
卖出 |
| 09:51:33 |
15.82 |
58 |
4043 |
卖出 |
| 09:51:39 |
15.82 |
3 |
4046 |
卖出 |
| 09:51:45 |
15.82 |
4 |
4050 |
卖出 |
| 09:51:48 |
15.83 |
17 |
4067 |
买入 |
| 09:51:51 |
15.86 |
3 |
4070 |
买入 |
| 09:52:27 |
15.86 |
10 |
4080 |
买入 |
| 09:52:33 |
15.87 |
1 |
4081 |
买入 |
| 09:52:36 |
15.87 |
1 |
4082 |
买入 |
| 09:52:39 |
15.87 |
8 |
4090 |
买入 |
| 09:52:42 |
15.88 |
1 |
4091 |
买入 |
| 09:52:45 |
15.88 |
2 |
4093 |
买入 |
| 09:52:48 |
15.88 |
2 |
4095 |
卖出 |
| 09:52:51 |
15.88 |
3 |
4098 |
卖出 |
| 09:52:57 |
15.88 |
2 |
4100 |
卖出 |
| 09:53:03 |
15.88 |
22 |
4122 |
卖出 |
| 09:53:06 |
15.87 |
12 |
4134 |
卖出 |
| 09:53:09 |
15.87 |
2 |
4136 |
卖出 |
| 09:53:12 |
15.88 |
14 |
4150 |
买入 |
| 09:53:15 |
15.87 |
2 |
4152 |
卖出 |
| 09:53:18 |
15.87 |
2 |
4154 |
卖出 |
| 09:53:21 |
15.87 |
1 |
4155 |
卖出 |
| 09:53:45 |
15.87 |
5 |
4160 |
买入 |
| 09:53:51 |
15.87 |
2 |
4162 |
买入 |
| 09:53:57 |
15.85 |
10 |
4172 |
卖出 |
| 09:54:27 |
15.85 |
8 |
4180 |
卖出 |
| 09:54:54 |
15.87 |
10 |
4190 |
买入 |
| 09:55:21 |
15.85 |
4 |
4194 |
卖出 |
| 09:55:24 |
15.87 |
2 |
4196 |
卖出 |
| 09:55:27 |
15.85 |
3 |
4199 |
卖出 |
| 09:56:03 |
15.87 |
2 |
4201 |
买入 |
| 09:56:21 |
15.87 |
2 |
4203 |
买入 |
| 09:56:33 |
15.85 |
3 |
4206 |
卖出 |
| 09:56:39 |
15.87 |
5 |
4211 |
买入 |
| 09:56:45 |
15.87 |
10 |
4221 |
买入 |
| 09:56:57 |
15.85 |
2 |
4223 |
卖出 |
| 09:57:00 |
15.87 |
1 |
4224 |
买入 |
| 09:57:06 |
15.83 |
59 |
4283 |
卖出 |
| 09:57:09 |
15.87 |
1 |
4284 |
买入 |
| 09:57:33 |
15.87 |
6 |
4290 |
买入 |
| 09:57:39 |
15.87 |
17 |
4307 |
买入 |
| 09:57:42 |
15.87 |
3 |
4310 |
买入 |
| 09:58:09 |
15.87 |
5 |
4315 |
买入 |
| 09:58:39 |
15.83 |
12 |
4327 |
卖出 |
| 09:59:18 |
15.83 |
7 |
4334 |
卖出 |
| 10:00:00 |
15.83 |
14 |
4348 |
卖出 |
| 10:00:27 |
15.83 |
38 |
4386 |
卖出 |
| 10:00:54 |
15.85 |
18 |
4404 |
买入 |
| 10:00:57 |
15.85 |
25 |
4429 |
卖出 |
| 10:01:00 |
15.82 |
41 |
4470 |
卖出 |
| 10:01:18 |
15.82 |
11 |
4481 |
卖出 |
| 10:01:21 |
15.82 |
1 |
4482 |
卖出 |
| 10:01:27 |
15.83 |
2 |
4484 |
买入 |
| 10:01:30 |
15.83 |
8 |
4492 |
卖出 |
| 10:01:33 |
15.82 |
1 |
4493 |
卖出 |
| 10:01:39 |
15.82 |
1 |
4494 |
卖出 |
| 10:01:42 |
15.82 |
1 |
4495 |
卖出 |
| 10:02:03 |
15.82 |
15 |
4510 |
买入 |
| 10:02:06 |
15.87 |
2 |
4512 |
买入 |
| 10:02:18 |
15.87 |
2 |
4514 |
买入 |
| 10:02:54 |
15.87 |
14 |
4528 |
买入 |
| 10:02:57 |
15.87 |
2 |
4530 |
买入 |
| 10:03:03 |
15.87 |
2 |
4532 |
买入 |
| 10:03:06 |
15.87 |
1 |
4533 |
买入 |
| 10:03:09 |
15.87 |
4 |
4537 |
买入 |
| 10:03:12 |
15.86 |
1 |
4538 |
卖出 |
| 10:03:30 |
15.87 |
10 |
4548 |
买入 |
| 10:03:33 |
15.87 |
6 |
4554 |
卖出 |
| 10:03:36 |
15.87 |
8 |
4562 |
卖出 |
| 10:04:12 |
15.87 |
1 |
4563 |
买入 |
| 10:05:09 |
15.85 |
44 |
4607 |
卖出 |
| 10:05:12 |
15.85 |
20 |
4627 |
卖出 |
| 10:05:15 |
15.85 |
16 |
4643 |
卖出 |
| 10:05:18 |
15.84 |
2 |
4645 |
卖出 |
| 10:05:24 |
15.84 |
3 |
4648 |
卖出 |
| 10:05:27 |
15.84 |
1 |
4649 |
卖出 |
| 10:05:30 |
15.85 |
2 |
4651 |
买入 |
| 10:06:00 |
15.85 |
5 |
4656 |
买入 |
| 10:06:30 |
15.83 |
27 |
4683 |
卖出 |
| 10:06:54 |
15.83 |
1 |
4684 |
卖出 |
| 10:06:57 |
15.83 |
10 |
4694 |
卖出 |
| 10:07:00 |
15.85 |
12 |
4706 |
买入 |
| 10:07:18 |
15.85 |
1 |
4707 |
买入 |
| 10:07:33 |
15.88 |
23 |
4730 |
买入 |
| 10:07:36 |
15.89 |
1 |
4731 |
买入 |
| 10:07:45 |
15.88 |
22 |
4753 |
卖出 |
| 10:07:48 |
15.85 |
36 |
4789 |
卖出 |
| 10:07:54 |
15.85 |
4 |
4793 |
卖出 |
| 10:07:57 |
15.85 |
2 |
4795 |
卖出 |
| 10:08:00 |
15.88 |
6 |
4801 |
买入 |
| 10:08:03 |
15.87 |
4 |
4805 |
卖出 |
| 10:08:12 |
15.87 |
6 |
4811 |
买入 |
| 10:08:15 |
15.87 |
3 |
4814 |
卖出 |
| 10:08:21 |
15.87 |
1 |
4815 |
卖出 |
| 10:08:24 |
15.87 |
16 |
4831 |
卖出 |