长缆科技[002879]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
18.19 |
1 |
1 |
集合竞价 |
| 09:15:09 |
18.19 |
9 |
9 |
集合竞价 |
| 09:15:27 |
18.39 |
11 |
11 |
集合竞价 |
| 09:15:36 |
18.19 |
9 |
9 |
集合竞价 |
| 09:17:42 |
18.4 |
28 |
28 |
集合竞价 |
| 09:18:09 |
18.19 |
9 |
9 |
集合竞价 |
| 09:20:36 |
18.19 |
89 |
89 |
集合竞价 |
| 09:22:51 |
18.19 |
92 |
92 |
集合竞价 |
| 09:23:09 |
18.19 |
92 |
92 |
集合竞价 |
| 09:24:03 |
18.19 |
98 |
98 |
集合竞价 |
| 09:24:12 |
18.19 |
110 |
110 |
集合竞价 |
| 09:24:39 |
18.19 |
112 |
112 |
集合竞价 |
| 09:24:48 |
18.19 |
142 |
142 |
集合竞价 |
| 09:24:57 |
18.19 |
237 |
237 |
集合竞价 |
| 09:25:00 |
18.09 |
320 |
557 |
买入 |
| 09:30:00 |
18.09 |
31 |
588 |
买入 |
| 09:30:03 |
18.02 |
78 |
666 |
卖出 |
| 09:30:06 |
18.03 |
83 |
749 |
买入 |
| 09:30:09 |
18.01 |
70 |
819 |
卖出 |
| 09:30:12 |
18 |
56 |
875 |
卖出 |
| 09:30:15 |
18.03 |
9 |
884 |
买入 |
| 09:30:18 |
18.03 |
3 |
887 |
买入 |
| 09:30:21 |
18.03 |
3 |
890 |
买入 |
| 09:30:24 |
18.02 |
36 |
926 |
卖出 |
| 09:30:27 |
18.03 |
6 |
932 |
买入 |
| 09:30:30 |
18.03 |
1 |
933 |
卖出 |
| 09:30:33 |
18.08 |
35 |
968 |
买入 |
| 09:30:36 |
18.06 |
62 |
1030 |
卖出 |
| 09:30:42 |
18.05 |
1 |
1031 |
卖出 |
| 09:30:45 |
18.08 |
3 |
1034 |
买入 |
| 09:30:48 |
18.05 |
12 |
1046 |
卖出 |
| 09:30:51 |
18.05 |
45 |
1091 |
卖出 |
| 09:30:54 |
18.05 |
27 |
1118 |
卖出 |
| 09:30:57 |
18.07 |
10 |
1128 |
买入 |
| 09:31:00 |
18.05 |
6 |
1134 |
卖出 |
| 09:31:09 |
18.09 |
137 |
1271 |
买入 |
| 09:31:12 |
18.1 |
19 |
1290 |
买入 |
| 09:31:21 |
18.19 |
28 |
1318 |
买入 |
| 09:31:24 |
18.18 |
8 |
1326 |
卖出 |
| 09:31:27 |
18.18 |
8 |
1334 |
卖出 |
| 09:31:30 |
18.18 |
43 |
1377 |
卖出 |
| 09:31:33 |
18.21 |
15 |
1392 |
买入 |
| 09:31:45 |
18.16 |
2 |
1394 |
卖出 |
| 09:31:48 |
18.18 |
10 |
1404 |
买入 |
| 09:31:51 |
18.18 |
1 |
1405 |
买入 |
| 09:31:57 |
18.2 |
6 |
1411 |
买入 |
| 09:32:00 |
18.2 |
7 |
1418 |
买入 |
| 09:32:06 |
18.2 |
23 |
1441 |
买入 |
| 09:32:09 |
18.18 |
6 |
1447 |
卖出 |
| 09:32:12 |
18.18 |
4 |
1451 |
卖出 |
| 09:32:18 |
18.18 |
57 |
1508 |
卖出 |
| 09:32:21 |
18.18 |
31 |
1539 |
买入 |
| 09:32:27 |
18.18 |
4 |
1543 |
买入 |
| 09:32:30 |
18.18 |
6 |
1549 |
买入 |
| 09:32:33 |
18.16 |
2 |
1551 |
卖出 |
| 09:32:51 |
18.13 |
8 |
1559 |
卖出 |
| 09:32:54 |
18.13 |
12 |
1571 |
卖出 |
| 09:32:57 |
18.1 |
6 |
1577 |
卖出 |
| 09:33:00 |
18.09 |
10 |
1587 |
卖出 |
| 09:33:03 |
18.05 |
13 |
1600 |
卖出 |
| 09:33:06 |
18.04 |
22 |
1622 |
卖出 |
| 09:33:09 |
18.05 |
29 |
1651 |
买入 |
| 09:33:12 |
18.05 |
10 |
1661 |
买入 |
| 09:33:15 |
18.05 |
11 |
1672 |
卖出 |
| 09:33:21 |
18.05 |
4 |
1676 |
卖出 |
| 09:33:24 |
18.05 |
20 |
1696 |
卖出 |
| 09:33:27 |
18.06 |
16 |
1712 |
买入 |
| 09:33:33 |
18.09 |
1 |
1713 |
卖出 |
| 09:33:42 |
18.05 |
39 |
1752 |
卖出 |
| 09:33:51 |
18.07 |
12 |
1764 |
买入 |
| 09:33:54 |
18.07 |
2 |
1766 |
买入 |
| 09:34:06 |
18.07 |
3 |
1769 |
买入 |
| 09:34:12 |
18.07 |
13 |
1782 |
买入 |
| 09:34:15 |
18.06 |
4 |
1786 |
买入 |
| 09:34:21 |
18.09 |
46 |
1832 |
买入 |
| 09:34:24 |
18.09 |
1 |
1833 |
买入 |
| 09:34:39 |
18.07 |
1 |
1834 |
卖出 |
| 09:34:48 |
18.09 |
9 |
1843 |
买入 |
| 09:34:51 |
18.09 |
7 |
1850 |
买入 |
| 09:34:57 |
18.08 |
2 |
1852 |
卖出 |
| 09:35:00 |
18.09 |
11 |
1863 |
买入 |
| 09:35:03 |
18.09 |
2 |
1865 |
卖出 |
| 09:35:06 |
18.08 |
23 |
1888 |
卖出 |
| 09:35:09 |
18.08 |
1 |
1889 |
卖出 |
| 09:35:12 |
18.08 |
1 |
1890 |
卖出 |
| 09:35:15 |
18.08 |
23 |
1913 |
卖出 |
| 09:35:21 |
18.08 |
40 |
1953 |
卖出 |
| 09:35:30 |
18.08 |
15 |
1968 |
买入 |
| 09:35:33 |
18.09 |
13 |
1981 |
买入 |
| 09:35:36 |
18.06 |
20 |
2001 |
卖出 |
| 09:35:42 |
18.08 |
8 |
2009 |
买入 |
| 09:35:51 |
18.09 |
3 |
2012 |
买入 |
| 09:35:54 |
18.09 |
15 |
2027 |
买入 |
| 09:35:57 |
18.11 |
34 |
2061 |
买入 |
| 09:36:00 |
18.17 |
1 |
2062 |
买入 |
| 09:36:06 |
18.17 |
15 |
2077 |
买入 |
| 09:36:12 |
18.17 |
35 |
2112 |
买入 |
| 09:36:15 |
18.16 |
6 |
2118 |
买入 |
| 09:36:18 |
18.16 |
4 |
2122 |
买入 |
| 09:36:21 |
18.17 |
45 |
2167 |
买入 |
| 09:36:24 |
18.17 |
1 |
2168 |
买入 |
| 09:36:27 |
18.18 |
40 |
2208 |
买入 |
| 09:36:30 |
18.18 |
5 |
2213 |
卖出 |
| 09:36:33 |
18.18 |
1 |
2214 |
卖出 |
| 09:36:36 |
18.19 |
21 |
2235 |
买入 |
| 09:36:39 |
18.2 |
1 |
2236 |
买入 |
| 09:36:48 |
18.2 |
24 |
2260 |
买入 |
| 09:36:51 |
18.2 |
30 |
2290 |
卖出 |
| 09:37:00 |
18.2 |
6 |
2296 |
卖出 |
| 09:37:06 |
18.18 |
153 |
2449 |
卖出 |
| 09:37:09 |
18.16 |
13 |
2462 |
卖出 |
| 09:37:12 |
18.15 |
16 |
2478 |
卖出 |
| 09:37:18 |
18.13 |
12 |
2490 |
卖出 |
| 09:37:21 |
18.15 |
14 |
2504 |
买入 |
| 09:37:27 |
18.15 |
4 |
2508 |
买入 |
| 09:37:30 |
18.13 |
10 |
2518 |
卖出 |
| 09:37:33 |
18.15 |
15 |
2533 |
买入 |
| 09:37:39 |
18.15 |
2 |
2535 |
买入 |
| 09:37:48 |
18.2 |
49 |
2584 |
买入 |
| 09:37:51 |
18.21 |
39 |
2623 |
买入 |
| 09:37:54 |
18.21 |
9 |
2632 |
买入 |
| 09:37:57 |
18.22 |
36 |
2668 |
买入 |
| 09:38:00 |
18.22 |
10 |
2678 |
买入 |
| 09:38:03 |
18.22 |
13 |
2691 |
买入 |
| 09:38:21 |
18.22 |
26 |
2717 |
卖出 |
| 09:38:27 |
18.21 |
11 |
2728 |
卖出 |
| 09:38:30 |
18.22 |
4 |
2732 |
买入 |
| 09:38:36 |
18.2 |
8 |
2740 |
卖出 |
| 09:38:39 |
18.19 |
7 |
2747 |
卖出 |
| 09:38:45 |
18.18 |
8 |
2755 |
卖出 |
| 09:39:00 |
18.13 |
28 |
2783 |
卖出 |
| 09:39:06 |
18.18 |
9 |
2792 |
买入 |
| 09:39:30 |
18.17 |
29 |
2821 |
买入 |
| 09:39:33 |
18.13 |
3 |
2824 |
卖出 |
| 09:39:36 |
18.16 |
7 |
2831 |
买入 |
| 09:39:42 |
18.1 |
20 |
2851 |
卖出 |
| 09:39:45 |
18.13 |
27 |
2878 |
买入 |
| 09:39:54 |
18.13 |
30 |
2908 |
卖出 |
| 09:39:57 |
18.14 |
10 |
2918 |
买入 |
| 09:40:03 |
18.1 |
9 |
2927 |
卖出 |
| 09:40:15 |
18.1 |
12 |
2939 |
买入 |
| 09:40:18 |
18.09 |
12 |
2951 |
卖出 |
| 09:40:21 |
18.14 |
35 |
2986 |
买入 |
| 09:40:33 |
18.1 |
33 |
3019 |
卖出 |
| 09:40:36 |
18.1 |
8 |
3027 |
买入 |
| 09:40:39 |
18.1 |
16 |
3043 |
买入 |
| 09:40:42 |
18.1 |
13 |
3056 |
买入 |
| 09:40:51 |
18.09 |
40 |
3096 |
卖出 |
| 09:40:54 |
18.08 |
8 |
3104 |
卖出 |
| 09:40:57 |
18.09 |
3 |
3107 |
买入 |
| 09:41:00 |
18.09 |
3 |
3110 |
买入 |
| 09:41:03 |
18.09 |
6 |
3116 |
买入 |
| 09:41:09 |
18.09 |
11 |
3127 |
买入 |
| 09:41:12 |
18.09 |
52 |
3179 |
买入 |
| 09:41:45 |
18.09 |
4 |
3183 |
卖出 |
| 09:41:51 |
18.07 |
108 |
3291 |
卖出 |
| 09:41:54 |
18.07 |
22 |
3313 |
卖出 |
| 09:41:57 |
18.07 |
1 |
3314 |
卖出 |
| 09:42:00 |
18.07 |
20 |
3334 |
卖出 |
| 09:42:03 |
18.07 |
2 |
3336 |
卖出 |
| 09:42:09 |
18.09 |
9 |
3345 |
买入 |
| 09:42:12 |
18.08 |
1 |
3346 |
卖出 |
| 09:42:24 |
18.07 |
2 |
3348 |
买入 |
| 09:42:27 |
18.07 |
6 |
3354 |
买入 |
| 09:42:30 |
18.07 |
5 |
3359 |
买入 |
| 09:42:39 |
18.07 |
3 |
3362 |
买入 |
| 09:42:42 |
18.07 |
6 |
3368 |
买入 |
| 09:42:45 |
18.07 |
3 |
3371 |
买入 |
| 09:42:51 |
18.06 |
55 |
3426 |
卖出 |
| 09:42:54 |
18.07 |
23 |
3449 |
买入 |
| 09:42:57 |
18.07 |
8 |
3457 |
卖出 |
| 09:43:03 |
18.1 |
6 |
3463 |
买入 |
| 09:43:15 |
18.1 |
1 |
3464 |
买入 |
| 09:43:18 |
18.1 |
10 |
3474 |
买入 |
| 09:43:21 |
18.1 |
2 |
3476 |
买入 |
| 09:43:33 |
18.1 |
6 |
3482 |
买入 |
| 09:43:39 |
18.08 |
10 |
3492 |
卖出 |
| 09:43:45 |
18.11 |
2 |
3494 |
买入 |
| 09:43:48 |
18.11 |
1 |
3495 |
买入 |
| 09:44:00 |
18.09 |
6 |
3501 |
卖出 |
| 09:44:03 |
18.08 |
82 |
3583 |
卖出 |
| 09:44:06 |
18.08 |
15 |
3598 |
卖出 |
| 09:44:09 |
18.06 |
74 |
3672 |
卖出 |
| 09:44:12 |
18.09 |
50 |
3722 |
买入 |
| 09:44:21 |
18.08 |
3 |
3725 |
买入 |
| 09:44:27 |
18.06 |
20 |
3745 |
卖出 |
| 09:44:30 |
18.07 |
26 |
3771 |
买入 |
| 09:44:33 |
18.07 |
8 |
3779 |
卖出 |
| 09:44:48 |
18.06 |
25 |
3804 |
卖出 |
| 09:44:51 |
18.07 |
1 |
3805 |
买入 |
| 09:45:00 |
18.07 |
3 |
3808 |
买入 |
| 09:45:03 |
18.06 |
137 |
3945 |
卖出 |
| 09:45:06 |
18.04 |
211 |
4156 |
卖出 |
| 09:45:09 |
18.03 |
19 |
4175 |
卖出 |
| 09:45:12 |
18.04 |
110 |
4285 |
买入 |
| 09:45:15 |
18.04 |
23 |
4308 |
卖出 |
| 09:45:18 |
18.04 |
37 |
4345 |
卖出 |
| 09:45:21 |
18.04 |
3 |
4348 |
卖出 |
| 09:45:30 |
18.02 |
14 |
4362 |
卖出 |
| 09:45:36 |
18.02 |
8 |
4370 |
卖出 |
| 09:45:39 |
18.02 |
1 |
4371 |
卖出 |
| 09:45:42 |
18.01 |
12 |
4383 |
卖出 |
| 09:45:45 |
18.01 |
3 |
4386 |
卖出 |
| 09:45:54 |
18.01 |
9 |
4395 |
卖出 |
| 09:45:57 |
18.01 |
31 |
4426 |
卖出 |
| 09:46:00 |
18.01 |
44 |
4470 |
卖出 |
| 09:46:03 |
18.01 |
2 |
4472 |
买入 |
| 09:46:09 |
18.01 |
10 |
4482 |
买入 |
| 09:46:12 |
18 |
15 |
4497 |
卖出 |
| 09:46:15 |
18.01 |
5 |
4502 |
买入 |
| 09:46:18 |
18.01 |
87 |
4589 |
买入 |
| 09:46:21 |
18.01 |
1 |
4590 |
买入 |
| 09:46:24 |
18.01 |
47 |
4637 |
买入 |
| 09:46:27 |
18.01 |
1 |
4638 |
买入 |
| 09:46:30 |
18.01 |
3 |
4641 |
买入 |
| 09:46:36 |
18.01 |
9 |
4650 |
买入 |
| 09:46:39 |
18.01 |
156 |
4806 |
买入 |
| 09:46:42 |
18.02 |
43 |
4849 |
买入 |
| 09:46:45 |
18.02 |
24 |
4873 |
卖出 |
| 09:46:48 |
18.05 |
23 |
4896 |
买入 |
| 09:46:57 |
18.05 |
1 |
4897 |
卖出 |
| 09:47:09 |
18.05 |
13 |
4910 |
卖出 |
| 09:47:12 |
18.05 |
10 |
4920 |
卖出 |
| 09:47:15 |
18.05 |
7 |
4927 |
卖出 |
| 09:47:18 |
18.05 |
1 |
4928 |
卖出 |
| 09:47:30 |
18.04 |
2 |
4930 |
卖出 |
| 09:47:45 |
18.05 |
2 |
4932 |
买入 |
| 09:47:48 |
18.03 |
23 |
4955 |
卖出 |
| 09:47:54 |
18.02 |
12 |
4967 |
卖出 |
| 09:47:57 |
18.03 |
10 |
4977 |
买入 |
| 09:48:00 |
18.03 |
4 |
4981 |
买入 |
| 09:48:03 |
18.04 |
2 |
4983 |
买入 |
| 09:48:06 |
18.04 |
7 |
4990 |
卖出 |
| 09:48:39 |
18.04 |
7 |
4997 |
卖出 |
| 09:48:48 |
18.05 |
1 |
4998 |
买入 |
| 09:48:54 |
18.05 |
19 |
5017 |
买入 |
| 09:49:03 |
18.05 |
5 |
5022 |
卖出 |
| 09:49:06 |
18.06 |
53 |
5075 |
买入 |
| 09:49:09 |
18.05 |
10 |
5085 |
卖出 |
| 09:49:12 |
18.06 |
7 |
5092 |
买入 |
| 09:49:39 |
18.06 |
2 |
5094 |
买入 |
| 09:49:51 |
18.06 |
10 |
5104 |
买入 |
| 09:50:00 |
18.06 |
1 |
5105 |
买入 |
| 09:50:03 |
18.06 |
32 |
5137 |
买入 |
| 09:50:06 |
18.06 |
12 |
5149 |
买入 |
| 09:50:18 |
18.05 |
8 |
5157 |
卖出 |
| 09:50:21 |
18.06 |
1 |
5158 |
买入 |
| 09:50:24 |
18.06 |
33 |
5191 |
买入 |
| 09:50:27 |
18.06 |
22 |
5213 |
卖出 |
| 09:50:48 |
18.04 |
5 |
5218 |
卖出 |
| 09:50:57 |
18.06 |
3 |
5221 |
买入 |
| 09:51:03 |
18.06 |
32 |
5253 |
买入 |
| 09:51:09 |
18.06 |
38 |
5291 |
买入 |
| 09:51:12 |
18.07 |
9 |
5300 |
买入 |
| 09:51:33 |
18.1 |
36 |
5336 |
买入 |
| 09:51:36 |
18.1 |
4 |
5340 |
买入 |
| 09:51:45 |
18.11 |
1 |
5341 |
买入 |
| 09:51:54 |
18.11 |
70 |
5411 |
买入 |
| 09:52:24 |
18.12 |
17 |
5428 |
卖出 |
| 09:52:27 |
18.17 |
11 |
5439 |
买入 |
| 09:52:45 |
18.18 |
64 |
5503 |
买入 |
| 09:52:51 |
18.18 |
10 |
5513 |
卖出 |
| 09:53:12 |
18.19 |
20 |
5533 |
卖出 |
| 09:53:21 |
18.19 |
13 |
5546 |
买入 |
| 09:53:39 |
18.19 |
3 |
5549 |
卖出 |
| 09:53:45 |
18.19 |
3 |
5552 |
卖出 |
| 09:53:48 |
18.2 |
41 |
5593 |
买入 |
| 09:54:00 |
18.21 |
3 |
5596 |
买入 |
| 09:54:15 |
18.21 |
14 |
5610 |
买入 |
| 09:54:27 |
18.21 |
12 |
5622 |
买入 |
| 09:54:33 |
18.2 |
8 |
5630 |
卖出 |
| 09:54:36 |
18.2 |
27 |
5657 |
卖出 |
| 09:54:48 |
18.2 |
2 |
5659 |
买入 |
| 09:54:54 |
18.19 |
22 |
5681 |
卖出 |
| 09:54:57 |
18.19 |
1 |
5682 |
买入 |
| 09:55:00 |
18.18 |
1 |
5683 |
卖出 |
| 09:55:03 |
18.19 |
8 |
5691 |
买入 |
| 09:55:06 |
18.18 |
10 |
5701 |
卖出 |
| 09:55:42 |
18.16 |
14 |
5715 |
卖出 |
| 09:55:51 |
18.18 |
75 |
5790 |
买入 |
| 09:55:54 |
18.16 |
4 |
5794 |
卖出 |
| 09:56:12 |
18.15 |
1 |
5795 |
卖出 |
| 09:56:15 |
18.15 |
1 |
5796 |
卖出 |
| 09:56:30 |
18.17 |
5 |
5801 |
买入 |
| 09:56:54 |
18.15 |
28 |
5829 |
卖出 |
| 09:57:24 |
18.17 |
24 |
5853 |
买入 |
| 09:57:48 |
18.17 |
31 |
5884 |
买入 |
| 09:57:57 |
18.17 |
4 |
5888 |
买入 |
| 09:58:21 |
18.18 |
7 |
5895 |
买入 |
| 09:58:36 |
18.18 |
2 |
5897 |
买入 |
| 09:58:48 |
18.17 |
1 |
5898 |
卖出 |
| 09:58:51 |
18.17 |
1 |
5899 |
卖出 |
| 09:58:54 |
18.17 |
2 |
5901 |
卖出 |
| 09:58:57 |
18.17 |
5 |
5906 |
卖出 |
| 09:59:00 |
18.17 |
13 |
5919 |
卖出 |
| 09:59:09 |
18.17 |
12 |
5931 |
买入 |
| 09:59:12 |
18.16 |
1 |
5932 |
卖出 |
| 09:59:24 |
18.16 |
2 |
5934 |
卖出 |
| 09:59:36 |
18.16 |
2 |
5936 |
卖出 |
| 09:59:39 |
18.17 |
10 |
5946 |
买入 |