长盛轴承[300718]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.02 |
11 |
11 |
集合竞价 |
| 09:15:12 |
16.97 |
11 |
11 |
集合竞价 |
| 09:15:57 |
16.97 |
11 |
11 |
集合竞价 |
| 09:16:24 |
16.97 |
11 |
11 |
集合竞价 |
| 09:17:36 |
16.97 |
16 |
16 |
集合竞价 |
| 09:19:33 |
16.97 |
17 |
17 |
集合竞价 |
| 09:20:12 |
16.97 |
17 |
17 |
集合竞价 |
| 09:20:57 |
16.97 |
17 |
17 |
集合竞价 |
| 09:21:24 |
16.97 |
17 |
17 |
集合竞价 |
| 09:22:00 |
16.97 |
17 |
17 |
集合竞价 |
| 09:22:27 |
16.97 |
17 |
17 |
集合竞价 |
| 09:22:45 |
16.97 |
27 |
27 |
集合竞价 |
| 09:23:03 |
16.96 |
27 |
27 |
集合竞价 |
| 09:23:21 |
16.96 |
27 |
27 |
集合竞价 |
| 09:23:48 |
16.95 |
27 |
27 |
集合竞价 |
| 09:23:57 |
16.9 |
27 |
27 |
集合竞价 |
| 09:24:15 |
16.9 |
27 |
27 |
集合竞价 |
| 09:24:24 |
16.9 |
27 |
27 |
集合竞价 |
| 09:24:33 |
16.88 |
27 |
27 |
集合竞价 |
| 09:24:42 |
16.88 |
37 |
37 |
集合竞价 |
| 09:24:51 |
16.88 |
40 |
40 |
集合竞价 |
| 09:25:00 |
16.86 |
40 |
40 |
集合竞价 |
| 09:25:03 |
16.8 |
40 |
80 |
买入 |
| 09:30:03 |
16.69 |
65 |
145 |
卖出 |
| 09:30:06 |
16.71 |
128 |
273 |
买入 |
| 09:30:09 |
16.78 |
42 |
315 |
买入 |
| 09:30:12 |
16.67 |
6 |
321 |
卖出 |
| 09:30:18 |
16.66 |
4 |
325 |
卖出 |
| 09:30:21 |
16.5 |
6 |
331 |
卖出 |
| 09:30:24 |
16.31 |
21 |
352 |
卖出 |
| 09:30:27 |
16.51 |
9 |
361 |
买入 |
| 09:30:30 |
16.5 |
32 |
393 |
卖出 |
| 09:30:42 |
16.47 |
4 |
397 |
买入 |
| 09:30:45 |
16.36 |
50 |
447 |
卖出 |
| 09:30:57 |
16.4 |
7 |
454 |
卖出 |
| 09:31:00 |
16.41 |
26 |
480 |
买入 |
| 09:31:09 |
16.47 |
6 |
486 |
买入 |
| 09:31:12 |
16.45 |
8 |
494 |
卖出 |
| 09:31:15 |
16.5 |
1 |
495 |
买入 |
| 09:31:18 |
16.5 |
1 |
496 |
买入 |
| 09:31:21 |
16.54 |
4 |
500 |
买入 |
| 09:31:24 |
16.5 |
41 |
541 |
卖出 |
| 09:31:27 |
16.55 |
2 |
543 |
买入 |
| 09:31:33 |
16.61 |
1 |
544 |
卖出 |
| 09:31:36 |
16.59 |
13 |
557 |
卖出 |
| 09:31:39 |
16.63 |
29 |
586 |
买入 |
| 09:31:45 |
16.63 |
11 |
597 |
卖出 |
| 09:31:48 |
16.63 |
59 |
656 |
卖出 |
| 09:31:54 |
16.61 |
2 |
658 |
买入 |
| 09:32:00 |
16.57 |
2 |
660 |
卖出 |
| 09:32:03 |
16.57 |
2 |
662 |
卖出 |
| 09:32:09 |
16.53 |
25 |
687 |
卖出 |
| 09:32:12 |
16.57 |
62 |
749 |
买入 |
| 09:32:15 |
16.57 |
19 |
768 |
买入 |
| 09:32:18 |
16.57 |
17 |
785 |
卖出 |
| 09:32:21 |
16.57 |
10 |
795 |
买入 |
| 09:32:24 |
16.55 |
7 |
802 |
卖出 |
| 09:32:27 |
16.57 |
28 |
830 |
买入 |
| 09:32:33 |
16.57 |
36 |
866 |
买入 |
| 09:32:36 |
16.6 |
27 |
893 |
买入 |
| 09:32:39 |
16.57 |
10 |
903 |
卖出 |
| 09:32:51 |
16.57 |
4 |
907 |
卖出 |
| 09:32:54 |
16.57 |
1 |
908 |
卖出 |
| 09:32:57 |
16.57 |
42 |
950 |
卖出 |
| 09:33:03 |
16.57 |
12 |
962 |
卖出 |
| 09:33:06 |
16.57 |
15 |
977 |
卖出 |
| 09:33:09 |
16.55 |
4 |
981 |
卖出 |
| 09:33:12 |
16.6 |
82 |
1063 |
买入 |
| 09:33:18 |
16.55 |
7 |
1070 |
卖出 |
| 09:33:21 |
16.6 |
4 |
1074 |
卖出 |
| 09:33:24 |
16.6 |
1 |
1075 |
卖出 |
| 09:33:30 |
16.6 |
3 |
1078 |
卖出 |
| 09:33:36 |
16.6 |
4 |
1082 |
卖出 |
| 09:33:42 |
16.57 |
9 |
1091 |
卖出 |
| 09:33:45 |
16.57 |
1 |
1092 |
卖出 |
| 09:33:51 |
16.6 |
11 |
1103 |
买入 |
| 09:33:57 |
16.6 |
1 |
1104 |
卖出 |
| 09:34:00 |
16.6 |
1 |
1105 |
买入 |
| 09:34:12 |
16.6 |
6 |
1111 |
卖出 |
| 09:34:18 |
16.6 |
1 |
1112 |
卖出 |
| 09:34:21 |
16.6 |
3 |
1115 |
卖出 |
| 09:34:24 |
16.6 |
7 |
1122 |
卖出 |
| 09:34:27 |
16.6 |
5 |
1127 |
卖出 |
| 09:34:30 |
16.57 |
1 |
1128 |
卖出 |
| 09:34:39 |
16.57 |
4 |
1132 |
卖出 |
| 09:34:42 |
16.57 |
1 |
1133 |
卖出 |
| 09:35:03 |
16.55 |
64 |
1197 |
卖出 |
| 09:35:09 |
16.53 |
11 |
1208 |
卖出 |
| 09:35:12 |
16.55 |
3 |
1211 |
买入 |
| 09:35:15 |
16.55 |
5 |
1216 |
买入 |
| 09:35:18 |
16.53 |
1 |
1217 |
卖出 |
| 09:35:21 |
16.55 |
1 |
1218 |
买入 |
| 09:35:24 |
16.53 |
46 |
1264 |
卖出 |
| 09:35:30 |
16.55 |
5 |
1269 |
卖出 |
| 09:35:36 |
16.57 |
10 |
1279 |
买入 |
| 09:35:39 |
16.61 |
30 |
1309 |
买入 |
| 09:35:51 |
16.61 |
1 |
1310 |
买入 |
| 09:36:03 |
16.6 |
1 |
1311 |
卖出 |
| 09:36:09 |
16.58 |
48 |
1359 |
卖出 |
| 09:36:18 |
16.6 |
1 |
1360 |
买入 |
| 09:36:21 |
16.6 |
10 |
1370 |
买入 |
| 09:36:27 |
16.59 |
57 |
1427 |
卖出 |
| 09:36:30 |
16.59 |
30 |
1457 |
买入 |
| 09:36:36 |
16.59 |
2 |
1459 |
买入 |
| 09:36:39 |
16.59 |
13 |
1472 |
买入 |
| 09:36:42 |
16.58 |
54 |
1526 |
卖出 |
| 09:36:45 |
16.59 |
50 |
1576 |
买入 |
| 09:36:48 |
16.59 |
1 |
1577 |
卖出 |
| 09:37:00 |
16.61 |
5 |
1582 |
买入 |
| 09:37:03 |
16.6 |
2 |
1584 |
卖出 |
| 09:37:06 |
16.61 |
25 |
1609 |
买入 |
| 09:37:12 |
16.61 |
90 |
1699 |
卖出 |
| 09:37:15 |
16.61 |
28 |
1727 |
卖出 |
| 09:37:18 |
16.62 |
82 |
1809 |
卖出 |
| 09:37:21 |
16.61 |
6 |
1815 |
买入 |
| 09:37:30 |
16.63 |
2 |
1817 |
买入 |
| 09:37:33 |
16.65 |
8 |
1825 |
买入 |
| 09:37:51 |
16.7 |
3 |
1828 |
卖出 |
| 09:38:00 |
16.7 |
8 |
1836 |
卖出 |
| 09:38:03 |
16.7 |
2 |
1838 |
卖出 |
| 09:38:06 |
16.72 |
17 |
1855 |
买入 |
| 09:38:09 |
16.7 |
1 |
1856 |
卖出 |
| 09:38:12 |
16.7 |
3 |
1859 |
卖出 |
| 09:38:15 |
16.7 |
45 |
1904 |
卖出 |
| 09:38:18 |
16.7 |
5 |
1909 |
买入 |
| 09:38:21 |
16.7 |
5 |
1914 |
买入 |
| 09:38:48 |
16.68 |
4 |
1918 |
买入 |
| 09:38:54 |
16.65 |
1 |
1919 |
卖出 |
| 09:39:00 |
16.65 |
4 |
1923 |
买入 |
| 09:39:06 |
16.68 |
10 |
1933 |
买入 |
| 09:39:15 |
16.65 |
1 |
1934 |
买入 |
| 09:39:27 |
16.65 |
20 |
1954 |
买入 |
| 09:39:36 |
16.64 |
1 |
1955 |
卖出 |
| 09:39:39 |
16.64 |
1 |
1956 |
卖出 |
| 09:39:42 |
16.64 |
5 |
1961 |
卖出 |
| 09:39:54 |
16.63 |
36 |
1997 |
卖出 |
| 09:39:57 |
16.63 |
2 |
1999 |
买入 |
| 09:40:00 |
16.62 |
1 |
2000 |
卖出 |
| 09:40:03 |
16.62 |
1 |
2001 |
卖出 |
| 09:40:06 |
16.62 |
1 |
2002 |
卖出 |
| 09:40:09 |
16.62 |
1 |
2003 |
卖出 |
| 09:40:12 |
16.62 |
140 |
2143 |
卖出 |
| 09:40:15 |
16.63 |
3 |
2146 |
买入 |
| 09:40:18 |
16.63 |
9 |
2155 |
买入 |
| 09:40:24 |
16.63 |
26 |
2181 |
买入 |
| 09:40:30 |
16.62 |
1 |
2182 |
卖出 |
| 09:40:36 |
16.61 |
5 |
2187 |
卖出 |
| 09:40:48 |
16.6 |
26 |
2213 |
卖出 |
| 09:40:51 |
16.62 |
75 |
2288 |
买入 |
| 09:40:57 |
16.6 |
1 |
2289 |
卖出 |
| 09:41:09 |
16.62 |
66 |
2355 |
买入 |
| 09:41:12 |
16.65 |
148 |
2503 |
买入 |
| 09:41:15 |
16.63 |
52 |
2555 |
卖出 |
| 09:41:18 |
16.65 |
2 |
2557 |
买入 |
| 09:41:21 |
16.65 |
1 |
2558 |
买入 |
| 09:41:33 |
16.65 |
5 |
2563 |
买入 |
| 09:41:42 |
16.65 |
9 |
2572 |
买入 |
| 09:41:45 |
16.65 |
1 |
2573 |
买入 |
| 09:41:48 |
16.65 |
155 |
2728 |
买入 |
| 09:42:12 |
16.66 |
2 |
2730 |
卖出 |
| 09:42:27 |
16.66 |
1 |
2731 |
卖出 |
| 09:42:30 |
16.69 |
15 |
2746 |
买入 |
| 09:42:42 |
16.69 |
19 |
2765 |
买入 |
| 09:43:06 |
16.69 |
4 |
2769 |
卖出 |
| 09:43:12 |
16.69 |
2 |
2771 |
卖出 |
| 09:43:18 |
16.69 |
1 |
2772 |
卖出 |
| 09:43:27 |
16.69 |
1 |
2773 |
卖出 |
| 09:43:30 |
16.69 |
7 |
2780 |
卖出 |
| 09:43:51 |
16.65 |
4 |
2784 |
卖出 |
| 09:44:09 |
16.64 |
1 |
2785 |
卖出 |
| 09:44:12 |
16.68 |
2 |
2787 |
买入 |
| 09:44:15 |
16.68 |
5 |
2792 |
买入 |
| 09:44:33 |
16.63 |
36 |
2828 |
卖出 |
| 09:44:36 |
16.63 |
2 |
2830 |
卖出 |
| 09:44:39 |
16.63 |
3 |
2833 |
卖出 |
| 09:44:45 |
16.63 |
1 |
2834 |
卖出 |
| 09:44:51 |
16.63 |
3 |
2837 |
卖出 |
| 09:44:54 |
16.63 |
71 |
2908 |
卖出 |
| 09:44:57 |
16.63 |
15 |
2923 |
卖出 |
| 09:45:00 |
16.63 |
5 |
2928 |
卖出 |
| 09:45:09 |
16.65 |
11 |
2939 |
买入 |
| 09:45:45 |
16.65 |
9 |
2948 |
买入 |
| 09:45:51 |
16.65 |
1 |
2949 |
卖出 |
| 09:46:03 |
16.63 |
1 |
2950 |
卖出 |
| 09:46:21 |
16.62 |
16 |
2966 |
卖出 |
| 09:46:24 |
16.62 |
8 |
2974 |
买入 |
| 09:46:27 |
16.62 |
3 |
2977 |
买入 |
| 09:46:30 |
16.62 |
7 |
2984 |
买入 |
| 09:46:33 |
16.62 |
1 |
2985 |
卖出 |
| 09:46:54 |
16.61 |
6 |
2991 |
卖出 |
| 09:47:18 |
16.61 |
8 |
2999 |
卖出 |
| 09:47:24 |
16.61 |
25 |
3024 |
卖出 |
| 09:48:21 |
16.61 |
15 |
3039 |
卖出 |
| 09:48:27 |
16.61 |
10 |
3049 |
买入 |
| 09:48:33 |
16.61 |
4 |
3053 |
买入 |
| 09:48:36 |
16.61 |
1 |
3054 |
卖出 |
| 09:48:54 |
16.61 |
11 |
3065 |
卖出 |
| 09:48:57 |
16.61 |
1 |
3066 |
卖出 |
| 09:49:00 |
16.61 |
32 |
3098 |
卖出 |
| 09:49:06 |
16.61 |
6 |
3104 |
买入 |
| 09:49:12 |
16.61 |
61 |
3165 |
买入 |
| 09:49:18 |
16.6 |
86 |
3251 |
卖出 |
| 09:49:21 |
16.61 |
6 |
3257 |
卖出 |
| 09:49:51 |
16.6 |
1 |
3258 |
买入 |
| 09:50:39 |
16.59 |
5 |
3263 |
卖出 |
| 09:50:42 |
16.59 |
16 |
3279 |
卖出 |
| 09:51:12 |
16.59 |
5 |
3284 |
买入 |
| 09:51:15 |
16.6 |
163 |
3447 |
买入 |
| 09:51:18 |
16.6 |
50 |
3497 |
卖出 |
| 09:51:39 |
16.62 |
9 |
3506 |
卖出 |
| 09:51:45 |
16.62 |
5 |
3511 |
买入 |
| 09:51:48 |
16.62 |
4 |
3515 |
买入 |
| 09:52:27 |
16.67 |
27 |
3542 |
买入 |
| 09:52:33 |
16.68 |
1 |
3543 |
卖出 |
| 09:52:36 |
16.68 |
1 |
3544 |
买入 |
| 09:52:39 |
16.68 |
3 |
3547 |
买入 |
| 09:52:51 |
16.71 |
10 |
3557 |
买入 |
| 09:52:54 |
16.71 |
27 |
3584 |
卖出 |
| 09:53:06 |
16.68 |
64 |
3648 |
卖出 |
| 09:53:15 |
16.68 |
1 |
3649 |
卖出 |
| 09:53:27 |
16.68 |
14 |
3663 |
卖出 |
| 09:53:57 |
16.66 |
2 |
3665 |
卖出 |
| 09:54:12 |
16.66 |
1 |
3666 |
卖出 |
| 09:54:33 |
16.66 |
17 |
3683 |
卖出 |
| 09:54:42 |
16.66 |
8 |
3691 |
卖出 |
| 09:54:48 |
16.66 |
4 |
3695 |
卖出 |
| 09:54:57 |
16.66 |
8 |
3703 |
卖出 |
| 09:55:03 |
16.66 |
9 |
3712 |
买入 |
| 09:55:18 |
16.66 |
20 |
3732 |
买入 |
| 09:56:03 |
16.66 |
2 |
3734 |
买入 |
| 09:56:27 |
16.62 |
27 |
3761 |
卖出 |
| 09:56:30 |
16.62 |
3 |
3764 |
卖出 |
| 09:56:39 |
16.61 |
1 |
3765 |
卖出 |
| 09:56:42 |
16.61 |
2 |
3767 |
卖出 |
| 09:57:21 |
16.63 |
14 |
3781 |
卖出 |
| 09:57:33 |
16.61 |
12 |
3793 |
卖出 |
| 09:57:36 |
16.61 |
57 |
3850 |
卖出 |
| 09:57:39 |
16.61 |
1 |
3851 |
买入 |
| 09:57:42 |
16.61 |
49 |
3900 |
买入 |
| 09:57:45 |
16.61 |
8 |
3908 |
卖出 |
| 09:57:57 |
16.63 |
34 |
3942 |
买入 |
| 09:58:06 |
16.61 |
17 |
3959 |
卖出 |
| 09:58:09 |
16.63 |
4 |
3963 |
买入 |
| 09:58:36 |
16.61 |
10 |
3973 |
卖出 |
| 09:58:57 |
16.61 |
36 |
4009 |
卖出 |
| 09:59:12 |
16.61 |
1 |
4010 |
买入 |
| 09:59:15 |
16.6 |
83 |
4093 |
卖出 |
| 09:59:39 |
16.59 |
1 |
4094 |
卖出 |
| 09:59:48 |
16.59 |
8 |
4102 |
卖出 |
| 09:59:57 |
16.59 |
4 |
4106 |
买入 |
| 10:00:06 |
16.63 |
2 |
4108 |
买入 |
| 10:00:09 |
16.63 |
6 |
4114 |
买入 |
| 10:00:12 |
16.63 |
8 |
4122 |
买入 |
| 10:00:15 |
16.63 |
12 |
4134 |
买入 |
| 10:00:21 |
16.63 |
10 |
4144 |
买入 |
| 10:00:48 |
16.63 |
2 |
4146 |
买入 |
| 10:01:15 |
16.62 |
3 |
4149 |
卖出 |
| 10:01:30 |
16.6 |
10 |
4159 |
卖出 |
| 10:01:36 |
16.6 |
34 |
4193 |
卖出 |
| 10:01:48 |
16.6 |
20 |
4213 |
买入 |
| 10:01:54 |
16.58 |
1 |
4214 |
卖出 |
| 10:02:06 |
16.58 |
63 |
4277 |
卖出 |
| 10:02:12 |
16.59 |
89 |
4366 |
买入 |
| 10:02:21 |
16.6 |
6 |
4372 |
卖出 |
| 10:02:24 |
16.6 |
28 |
4400 |
卖出 |
| 10:02:39 |
16.6 |
12 |
4412 |
卖出 |
| 10:02:45 |
16.6 |
1 |
4413 |
卖出 |
| 10:03:00 |
16.63 |
55 |
4468 |
买入 |
| 10:03:03 |
16.63 |
4 |
4472 |
买入 |
| 10:03:06 |
16.63 |
6 |
4478 |
买入 |
| 10:03:09 |
16.63 |
15 |
4493 |
买入 |
| 10:03:12 |
16.63 |
12 |
4505 |
买入 |
| 10:03:30 |
16.63 |
26 |
4531 |
卖出 |
| 10:03:33 |
16.63 |
3 |
4534 |
买入 |
| 10:03:36 |
16.63 |
7 |
4541 |
买入 |
| 10:03:39 |
16.63 |
3 |
4544 |
买入 |
| 10:04:06 |
16.63 |
1 |
4545 |
买入 |
| 10:04:12 |
16.63 |
20 |
4565 |
买入 |
| 10:04:45 |
16.6 |
9 |
4574 |
卖出 |
| 10:04:57 |
16.6 |
11 |
4585 |
买入 |
| 10:05:54 |
16.6 |
96 |
4681 |
卖出 |
| 10:05:57 |
16.61 |
8 |
4689 |
买入 |
| 10:06:15 |
16.61 |
1 |
4690 |
卖出 |
| 10:06:18 |
16.61 |
6 |
4696 |
卖出 |
| 10:06:21 |
16.61 |
16 |
4712 |
卖出 |
| 10:07:06 |
16.61 |
1 |
4713 |
买入 |
| 10:07:54 |
16.61 |
1 |
4714 |
买入 |
| 10:08:00 |
16.61 |
88 |
4802 |
买入 |
| 10:08:06 |
16.61 |
1 |
4803 |
买入 |
| 10:08:12 |
16.61 |
44 |
4847 |
买入 |
| 10:08:18 |
16.61 |
2 |
4849 |
买入 |
| 10:08:21 |
16.61 |
45 |
4894 |
买入 |
| 10:09:36 |
16.63 |
2 |
4896 |
买入 |
| 10:09:39 |
16.63 |
12 |
4908 |
买入 |
| 10:09:42 |
16.63 |
4 |
4912 |
买入 |
| 10:09:45 |
16.63 |
2 |
4914 |
买入 |
| 10:10:27 |
16.63 |
2 |
4916 |
买入 |
| 10:11:06 |
16.63 |
1 |
4917 |
买入 |
| 10:11:18 |
16.63 |
50 |
4967 |
买入 |
| 10:11:45 |
16.61 |
32 |
4999 |
卖出 |