长鸿高科[605008]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.88 |
2 |
2 |
集合竞价 |
| 09:15:15 |
13.85 |
10 |
10 |
集合竞价 |
| 09:15:18 |
13.9 |
31 |
31 |
集合竞价 |
| 09:16:03 |
13.9 |
31 |
31 |
集合竞价 |
| 09:16:09 |
13.88 |
31 |
31 |
集合竞价 |
| 09:16:30 |
14 |
63 |
63 |
集合竞价 |
| 09:16:33 |
14 |
63 |
63 |
集合竞价 |
| 09:16:36 |
14 |
63 |
63 |
集合竞价 |
| 09:16:42 |
14 |
63 |
63 |
集合竞价 |
| 09:16:45 |
13.88 |
34 |
34 |
集合竞价 |
| 09:16:54 |
13.88 |
34 |
34 |
集合竞价 |
| 09:17:18 |
13.88 |
34 |
34 |
集合竞价 |
| 09:17:24 |
13.8 |
44 |
44 |
集合竞价 |
| 09:18:00 |
13.8 |
45 |
45 |
集合竞价 |
| 09:18:48 |
13.8 |
65 |
65 |
集合竞价 |
| 09:19:06 |
13.8 |
33 |
33 |
集合竞价 |
| 09:19:24 |
13.8 |
33 |
33 |
集合竞价 |
| 09:19:33 |
13.8 |
39 |
39 |
集合竞价 |
| 09:19:57 |
13.66 |
91 |
91 |
集合竞价 |
| 09:20:24 |
13.66 |
91 |
91 |
集合竞价 |
| 09:20:33 |
13.66 |
93 |
93 |
集合竞价 |
| 09:20:51 |
13.66 |
95 |
95 |
集合竞价 |
| 09:21:00 |
13.66 |
95 |
95 |
集合竞价 |
| 09:21:03 |
13.66 |
95 |
95 |
集合竞价 |
| 09:21:06 |
13.66 |
95 |
95 |
集合竞价 |
| 09:21:12 |
13.66 |
111 |
111 |
集合竞价 |
| 09:21:36 |
13.6 |
135 |
135 |
集合竞价 |
| 09:21:39 |
13.6 |
135 |
135 |
集合竞价 |
| 09:21:54 |
13.6 |
140 |
140 |
集合竞价 |
| 09:22:09 |
13.6 |
147 |
147 |
集合竞价 |
| 09:22:15 |
13.6 |
147 |
147 |
集合竞价 |
| 09:22:18 |
13.6 |
158 |
158 |
集合竞价 |
| 09:22:33 |
13.6 |
160 |
160 |
集合竞价 |
| 09:22:39 |
13.6 |
160 |
160 |
集合竞价 |
| 09:22:42 |
13.6 |
180 |
180 |
集合竞价 |
| 09:22:54 |
13.6 |
180 |
180 |
集合竞价 |
| 09:23:45 |
13.6 |
182 |
182 |
集合竞价 |
| 09:24:09 |
13.6 |
182 |
182 |
集合竞价 |
| 09:24:15 |
13.6 |
188 |
188 |
集合竞价 |
| 09:24:27 |
13.6 |
225 |
225 |
集合竞价 |
| 09:24:36 |
13.6 |
231 |
231 |
集合竞价 |
| 09:24:39 |
13.6 |
235 |
235 |
集合竞价 |
| 09:24:42 |
13.55 |
288 |
288 |
集合竞价 |
| 09:24:45 |
13.55 |
289 |
289 |
集合竞价 |
| 09:24:48 |
13.6 |
309 |
309 |
集合竞价 |
| 09:24:54 |
13.6 |
309 |
309 |
集合竞价 |
| 09:24:57 |
13.58 |
330 |
330 |
集合竞价 |
| 09:25:01 |
13.6 |
445 |
445 |
集合竞价 |
| 09:25:06 |
13.6 |
445 |
890 |
卖出 |
| 09:30:00 |
13.6 |
7 |
897 |
卖出 |
| 09:30:03 |
13.6 |
90 |
987 |
卖出 |
| 09:30:06 |
13.66 |
22 |
1009 |
买入 |
| 09:30:09 |
13.61 |
14 |
1023 |
卖出 |
| 09:30:12 |
13.66 |
63 |
1086 |
买入 |
| 09:30:15 |
13.66 |
89 |
1175 |
买入 |
| 09:30:18 |
13.66 |
56 |
1231 |
买入 |
| 09:30:21 |
13.69 |
14 |
1245 |
买入 |
| 09:30:24 |
13.69 |
58 |
1303 |
买入 |
| 09:30:27 |
13.67 |
9 |
1312 |
卖出 |
| 09:30:30 |
13.69 |
9 |
1321 |
买入 |
| 09:30:36 |
13.69 |
10 |
1331 |
买入 |
| 09:30:39 |
13.69 |
23 |
1354 |
买入 |
| 09:30:42 |
13.69 |
17 |
1371 |
买入 |
| 09:30:45 |
13.69 |
26 |
1397 |
卖出 |
| 09:30:48 |
13.69 |
2 |
1399 |
买入 |
| 09:30:57 |
13.64 |
12 |
1411 |
卖出 |
| 09:31:09 |
13.62 |
18 |
1429 |
卖出 |
| 09:31:12 |
13.62 |
79 |
1508 |
买入 |
| 09:31:18 |
13.64 |
25 |
1533 |
买入 |
| 09:31:21 |
13.64 |
28 |
1561 |
买入 |
| 09:31:24 |
13.66 |
19 |
1580 |
买入 |
| 09:31:27 |
13.66 |
17 |
1597 |
买入 |
| 09:31:30 |
13.68 |
18 |
1615 |
买入 |
| 09:31:33 |
13.69 |
33 |
1648 |
买入 |
| 09:31:36 |
13.69 |
1 |
1649 |
买入 |
| 09:31:39 |
13.69 |
48 |
1697 |
买入 |
| 09:31:45 |
13.69 |
15 |
1712 |
买入 |
| 09:31:48 |
13.68 |
27 |
1739 |
卖出 |
| 09:31:51 |
13.69 |
19 |
1758 |
买入 |
| 09:31:54 |
13.69 |
1 |
1759 |
卖出 |
| 09:31:57 |
13.69 |
2 |
1761 |
卖出 |
| 09:32:00 |
13.69 |
19 |
1780 |
卖出 |
| 09:32:03 |
13.7 |
1 |
1781 |
买入 |
| 09:32:06 |
13.7 |
48 |
1829 |
买入 |
| 09:32:09 |
13.7 |
19 |
1848 |
买入 |
| 09:32:21 |
13.73 |
14 |
1862 |
买入 |
| 09:32:24 |
13.73 |
11 |
1873 |
卖出 |
| 09:32:27 |
13.73 |
3 |
1876 |
卖出 |
| 09:32:30 |
13.73 |
10 |
1886 |
卖出 |
| 09:32:36 |
13.73 |
2 |
1888 |
卖出 |
| 09:32:39 |
13.73 |
3 |
1891 |
卖出 |
| 09:32:42 |
13.73 |
3 |
1894 |
卖出 |
| 09:32:45 |
13.73 |
28 |
1922 |
卖出 |
| 09:32:48 |
13.73 |
16 |
1938 |
卖出 |
| 09:32:51 |
13.72 |
14 |
1952 |
卖出 |
| 09:32:54 |
13.7 |
16 |
1968 |
卖出 |
| 09:32:57 |
13.69 |
42 |
2010 |
卖出 |
| 09:33:00 |
13.7 |
14 |
2024 |
买入 |
| 09:33:03 |
13.69 |
9 |
2033 |
卖出 |
| 09:33:06 |
13.69 |
36 |
2069 |
卖出 |
| 09:33:09 |
13.68 |
6 |
2075 |
卖出 |
| 09:33:12 |
13.67 |
43 |
2118 |
卖出 |
| 09:33:15 |
13.68 |
2 |
2120 |
买入 |
| 09:33:18 |
13.68 |
132 |
2252 |
买入 |
| 09:33:21 |
13.68 |
18 |
2270 |
卖出 |
| 09:33:27 |
13.68 |
9 |
2279 |
买入 |
| 09:33:30 |
13.68 |
1 |
2280 |
卖出 |
| 09:33:33 |
13.68 |
12 |
2292 |
买入 |
| 09:33:36 |
13.69 |
10 |
2302 |
买入 |
| 09:33:39 |
13.65 |
22 |
2324 |
卖出 |
| 09:33:42 |
13.68 |
6 |
2330 |
卖出 |
| 09:33:45 |
13.64 |
11 |
2341 |
卖出 |
| 09:33:48 |
13.65 |
7 |
2348 |
买入 |
| 09:33:51 |
13.68 |
30 |
2378 |
买入 |
| 09:33:57 |
13.64 |
9 |
2387 |
卖出 |
| 09:34:03 |
13.64 |
1 |
2388 |
卖出 |
| 09:34:06 |
13.64 |
9 |
2397 |
卖出 |
| 09:34:15 |
13.64 |
1 |
2398 |
卖出 |
| 09:34:24 |
13.67 |
25 |
2423 |
买入 |
| 09:34:39 |
13.64 |
178 |
2601 |
卖出 |
| 09:34:42 |
13.64 |
20 |
2621 |
买入 |
| 09:34:45 |
13.62 |
7 |
2628 |
卖出 |
| 09:34:51 |
13.64 |
10 |
2638 |
买入 |
| 09:35:00 |
13.62 |
10 |
2648 |
卖出 |
| 09:35:09 |
13.62 |
7 |
2655 |
卖出 |
| 09:35:21 |
13.62 |
4 |
2659 |
卖出 |
| 09:35:24 |
13.62 |
20 |
2679 |
卖出 |
| 09:35:30 |
13.61 |
100 |
2779 |
卖出 |
| 09:35:36 |
13.64 |
7 |
2786 |
买入 |
| 09:35:39 |
13.62 |
1 |
2787 |
卖出 |
| 09:35:42 |
13.62 |
8 |
2795 |
卖出 |
| 09:35:45 |
13.64 |
31 |
2826 |
买入 |
| 09:35:48 |
13.64 |
34 |
2860 |
卖出 |
| 09:35:51 |
13.68 |
17 |
2877 |
买入 |
| 09:35:54 |
13.68 |
3 |
2880 |
买入 |
| 09:35:57 |
13.68 |
44 |
2924 |
买入 |
| 09:36:03 |
13.7 |
4 |
2928 |
买入 |
| 09:36:06 |
13.67 |
9 |
2937 |
卖出 |
| 09:36:09 |
13.71 |
6 |
2943 |
买入 |
| 09:36:18 |
13.7 |
65 |
3008 |
买入 |
| 09:36:27 |
13.72 |
8 |
3016 |
买入 |
| 09:36:30 |
13.72 |
38 |
3054 |
买入 |
| 09:36:33 |
13.72 |
59 |
3113 |
买入 |
| 09:36:36 |
13.72 |
28 |
3141 |
买入 |
| 09:36:39 |
13.72 |
10 |
3151 |
买入 |
| 09:36:42 |
13.71 |
27 |
3178 |
卖出 |
| 09:36:45 |
13.72 |
63 |
3241 |
买入 |
| 09:37:03 |
13.72 |
44 |
3285 |
卖出 |
| 09:37:06 |
13.71 |
13 |
3298 |
卖出 |
| 09:37:09 |
13.7 |
9 |
3307 |
卖出 |
| 09:37:12 |
13.68 |
8 |
3315 |
卖出 |
| 09:37:15 |
13.68 |
3 |
3318 |
卖出 |
| 09:37:21 |
13.68 |
5 |
3323 |
卖出 |
| 09:37:27 |
13.68 |
10 |
3333 |
卖出 |
| 09:37:30 |
13.68 |
3 |
3336 |
买入 |
| 09:37:33 |
13.68 |
53 |
3389 |
卖出 |
| 09:37:45 |
13.68 |
6 |
3395 |
卖出 |
| 09:37:48 |
13.68 |
16 |
3411 |
买入 |
| 09:37:51 |
13.68 |
4 |
3415 |
卖出 |
| 09:37:57 |
13.68 |
1 |
3416 |
卖出 |
| 09:38:00 |
13.68 |
5 |
3421 |
卖出 |
| 09:38:06 |
13.67 |
8 |
3429 |
卖出 |
| 09:38:09 |
13.65 |
12 |
3441 |
卖出 |
| 09:38:24 |
13.66 |
20 |
3461 |
卖出 |
| 09:38:36 |
13.67 |
12 |
3473 |
卖出 |
| 09:38:42 |
13.68 |
34 |
3507 |
买入 |
| 09:38:45 |
13.68 |
10 |
3517 |
买入 |
| 09:38:48 |
13.65 |
126 |
3643 |
卖出 |
| 09:38:51 |
13.65 |
8 |
3651 |
买入 |
| 09:38:54 |
13.65 |
25 |
3676 |
买入 |
| 09:38:57 |
13.65 |
31 |
3707 |
买入 |
| 09:39:03 |
13.7 |
13 |
3720 |
买入 |
| 09:39:06 |
13.72 |
51 |
3771 |
买入 |
| 09:39:09 |
13.73 |
20 |
3791 |
买入 |
| 09:39:15 |
13.73 |
1 |
3792 |
买入 |
| 09:39:18 |
13.75 |
15 |
3807 |
买入 |
| 09:39:21 |
13.76 |
47 |
3854 |
买入 |
| 09:39:24 |
13.76 |
2 |
3856 |
买入 |
| 09:39:27 |
13.76 |
1 |
3857 |
买入 |
| 09:39:30 |
13.77 |
10 |
3867 |
买入 |
| 09:39:33 |
13.77 |
15 |
3882 |
买入 |
| 09:39:36 |
13.77 |
3 |
3885 |
卖出 |
| 09:39:39 |
13.78 |
6 |
3891 |
买入 |
| 09:39:42 |
13.76 |
37 |
3928 |
卖出 |
| 09:39:48 |
13.78 |
19 |
3947 |
买入 |
| 09:39:51 |
13.77 |
7 |
3954 |
卖出 |
| 09:39:57 |
13.77 |
10 |
3964 |
买入 |
| 09:40:00 |
13.77 |
4 |
3968 |
买入 |
| 09:40:03 |
13.76 |
4 |
3972 |
卖出 |
| 09:40:06 |
13.73 |
43 |
4015 |
卖出 |
| 09:40:09 |
13.72 |
9 |
4024 |
卖出 |
| 09:40:12 |
13.68 |
10 |
4034 |
卖出 |
| 09:40:15 |
13.72 |
2 |
4036 |
买入 |
| 09:40:27 |
13.71 |
3 |
4039 |
买入 |
| 09:40:30 |
13.68 |
1 |
4040 |
卖出 |
| 09:40:36 |
13.68 |
6 |
4046 |
卖出 |
| 09:40:45 |
13.68 |
2 |
4048 |
卖出 |
| 09:40:51 |
13.7 |
1 |
4049 |
买入 |
| 09:40:54 |
13.7 |
2 |
4051 |
卖出 |
| 09:40:57 |
13.7 |
5 |
4056 |
卖出 |
| 09:41:06 |
13.7 |
5 |
4061 |
卖出 |
| 09:41:09 |
13.7 |
1 |
4062 |
卖出 |
| 09:41:12 |
13.71 |
1 |
4063 |
买入 |
| 09:41:15 |
13.7 |
25 |
4088 |
卖出 |
| 09:41:24 |
13.7 |
7 |
4095 |
卖出 |
| 09:41:27 |
13.71 |
1 |
4096 |
买入 |
| 09:41:30 |
13.74 |
3 |
4099 |
买入 |
| 09:41:36 |
13.71 |
5 |
4104 |
卖出 |
| 09:41:39 |
13.74 |
4 |
4108 |
买入 |
| 09:41:57 |
13.72 |
15 |
4123 |
卖出 |
| 09:42:00 |
13.73 |
5 |
4128 |
买入 |
| 09:42:06 |
13.71 |
11 |
4139 |
卖出 |
| 09:42:09 |
13.71 |
3 |
4142 |
卖出 |
| 09:42:12 |
13.71 |
6 |
4148 |
卖出 |
| 09:42:15 |
13.71 |
7 |
4155 |
卖出 |
| 09:42:18 |
13.71 |
9 |
4164 |
卖出 |
| 09:42:27 |
13.71 |
12 |
4176 |
卖出 |
| 09:42:30 |
13.7 |
3 |
4179 |
卖出 |
| 09:42:33 |
13.71 |
5 |
4184 |
买入 |
| 09:42:39 |
13.69 |
9 |
4193 |
卖出 |
| 09:42:42 |
13.69 |
7 |
4200 |
卖出 |
| 09:42:45 |
13.69 |
3 |
4203 |
卖出 |
| 09:42:51 |
13.69 |
21 |
4224 |
卖出 |
| 09:42:54 |
13.68 |
1 |
4225 |
卖出 |
| 09:42:57 |
13.68 |
5 |
4230 |
卖出 |
| 09:43:00 |
13.68 |
1 |
4231 |
卖出 |
| 09:43:06 |
13.68 |
12 |
4243 |
卖出 |
| 09:43:09 |
13.68 |
3 |
4246 |
卖出 |
| 09:43:12 |
13.67 |
13 |
4259 |
卖出 |
| 09:43:24 |
13.66 |
55 |
4314 |
卖出 |
| 09:43:36 |
13.67 |
39 |
4353 |
买入 |
| 09:43:39 |
13.67 |
14 |
4367 |
卖出 |
| 09:43:42 |
13.68 |
23 |
4390 |
买入 |
| 09:43:45 |
13.68 |
7 |
4397 |
卖出 |
| 09:43:48 |
13.67 |
9 |
4406 |
卖出 |
| 09:44:03 |
13.68 |
12 |
4418 |
买入 |
| 09:44:06 |
13.67 |
10 |
4428 |
卖出 |
| 09:44:09 |
13.66 |
21 |
4449 |
卖出 |
| 09:44:12 |
13.66 |
12 |
4461 |
卖出 |
| 09:44:18 |
13.67 |
18 |
4479 |
买入 |
| 09:44:30 |
13.68 |
15 |
4494 |
买入 |
| 09:44:36 |
13.68 |
3 |
4497 |
买入 |
| 09:44:39 |
13.69 |
52 |
4549 |
买入 |
| 09:44:42 |
13.69 |
15 |
4564 |
卖出 |
| 09:44:45 |
13.69 |
3 |
4567 |
卖出 |
| 09:44:54 |
13.69 |
7 |
4574 |
卖出 |
| 09:45:03 |
13.7 |
15 |
4589 |
买入 |
| 09:45:06 |
13.68 |
8 |
4597 |
卖出 |
| 09:45:09 |
13.68 |
17 |
4614 |
卖出 |
| 09:45:12 |
13.68 |
4 |
4618 |
卖出 |
| 09:45:15 |
13.68 |
9 |
4627 |
卖出 |
| 09:45:21 |
13.68 |
37 |
4664 |
买入 |
| 09:45:27 |
13.68 |
5 |
4669 |
卖出 |
| 09:45:33 |
13.7 |
2 |
4671 |
买入 |
| 09:45:42 |
13.72 |
47 |
4718 |
买入 |
| 09:45:57 |
13.68 |
37 |
4755 |
卖出 |
| 09:46:00 |
13.68 |
22 |
4777 |
买入 |
| 09:46:03 |
13.67 |
56 |
4833 |
卖出 |
| 09:46:09 |
13.67 |
4 |
4837 |
卖出 |
| 09:46:12 |
13.67 |
12 |
4849 |
卖出 |
| 09:46:18 |
13.67 |
3 |
4852 |
卖出 |
| 09:46:24 |
13.66 |
26 |
4878 |
卖出 |
| 09:46:27 |
13.65 |
18 |
4896 |
卖出 |
| 09:46:30 |
13.65 |
5 |
4901 |
卖出 |
| 09:46:33 |
13.65 |
10 |
4911 |
买入 |
| 09:46:39 |
13.64 |
14 |
4925 |
卖出 |
| 09:46:45 |
13.65 |
12 |
4937 |
买入 |
| 09:46:48 |
13.65 |
10 |
4947 |
卖出 |
| 09:46:54 |
13.65 |
18 |
4965 |
卖出 |
| 09:47:00 |
13.65 |
71 |
5036 |
卖出 |
| 09:47:03 |
13.66 |
31 |
5067 |
买入 |
| 09:47:06 |
13.65 |
60 |
5127 |
卖出 |
| 09:47:09 |
13.67 |
56 |
5183 |
买入 |
| 09:47:12 |
13.67 |
16 |
5199 |
买入 |
| 09:47:15 |
13.65 |
54 |
5253 |
卖出 |
| 09:47:27 |
13.67 |
3 |
5256 |
买入 |
| 09:47:33 |
13.65 |
5 |
5261 |
卖出 |
| 09:47:36 |
13.66 |
2 |
5263 |
卖出 |
| 09:47:39 |
13.67 |
10 |
5273 |
买入 |
| 09:48:06 |
13.66 |
6 |
5279 |
卖出 |
| 09:48:09 |
13.66 |
7 |
5286 |
卖出 |
| 09:48:12 |
13.66 |
9 |
5295 |
卖出 |
| 09:48:21 |
13.67 |
12 |
5307 |
买入 |
| 09:48:24 |
13.66 |
6 |
5313 |
卖出 |
| 09:48:27 |
13.67 |
11 |
5324 |
买入 |
| 09:48:39 |
13.66 |
13 |
5337 |
卖出 |
| 09:48:45 |
13.67 |
10 |
5347 |
买入 |
| 09:48:51 |
13.66 |
13 |
5360 |
卖出 |
| 09:49:03 |
13.67 |
10 |
5370 |
卖出 |
| 09:49:06 |
13.66 |
5 |
5375 |
卖出 |
| 09:49:15 |
13.69 |
13 |
5388 |
买入 |
| 09:49:36 |
13.69 |
5 |
5393 |
买入 |
| 09:49:48 |
13.69 |
13 |
5406 |
卖出 |
| 09:50:06 |
13.69 |
9 |
5415 |
卖出 |
| 09:50:09 |
13.69 |
1 |
5416 |
卖出 |
| 09:50:18 |
13.69 |
1 |
5417 |
卖出 |
| 09:50:27 |
13.69 |
5 |
5422 |
卖出 |
| 09:50:33 |
13.69 |
9 |
5431 |
卖出 |
| 09:51:06 |
13.69 |
1 |
5432 |
买入 |
| 09:51:09 |
13.67 |
2 |
5434 |
卖出 |