长鹰信质[002664]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.85 |
1 |
1 |
集合竞价 |
| 09:18:00 |
14.81 |
4 |
4 |
集合竞价 |
| 09:20:09 |
14.81 |
5 |
5 |
集合竞价 |
| 09:21:12 |
14.7 |
5 |
5 |
集合竞价 |
| 09:23:36 |
14.7 |
5 |
5 |
集合竞价 |
| 09:24:03 |
14.7 |
5 |
5 |
集合竞价 |
| 09:24:30 |
14.7 |
5 |
5 |
集合竞价 |
| 09:24:39 |
14.7 |
10 |
10 |
集合竞价 |
| 09:24:48 |
14.7 |
11 |
11 |
集合竞价 |
| 09:24:57 |
14.63 |
14 |
14 |
集合竞价 |
| 09:25:00 |
14.56 |
15 |
29 |
买入 |
| 09:30:00 |
14.56 |
28 |
57 |
买入 |
| 09:30:03 |
14.51 |
99 |
156 |
卖出 |
| 09:30:06 |
14.63 |
9 |
165 |
买入 |
| 09:30:09 |
14.65 |
40 |
205 |
买入 |
| 09:30:12 |
14.61 |
42 |
247 |
买入 |
| 09:30:15 |
14.7 |
38 |
285 |
买入 |
| 09:30:18 |
14.65 |
4 |
289 |
买入 |
| 09:30:21 |
14.66 |
6 |
295 |
卖出 |
| 09:30:24 |
14.7 |
5 |
300 |
买入 |
| 09:30:27 |
14.7 |
6 |
306 |
买入 |
| 09:30:30 |
14.71 |
4 |
310 |
卖出 |
| 09:30:33 |
14.7 |
2 |
312 |
卖出 |
| 09:30:36 |
14.7 |
8 |
320 |
卖出 |
| 09:30:39 |
14.69 |
42 |
362 |
卖出 |
| 09:30:42 |
14.69 |
8 |
370 |
买入 |
| 09:30:45 |
14.69 |
1 |
371 |
买入 |
| 09:30:48 |
14.69 |
1 |
372 |
买入 |
| 09:30:51 |
14.69 |
1 |
373 |
买入 |
| 09:30:54 |
14.7 |
24 |
397 |
买入 |
| 09:30:57 |
14.69 |
14 |
411 |
卖出 |
| 09:31:00 |
14.7 |
11 |
422 |
买入 |
| 09:31:06 |
14.71 |
7 |
429 |
买入 |
| 09:31:09 |
14.71 |
2 |
431 |
买入 |
| 09:31:12 |
14.71 |
28 |
459 |
卖出 |
| 09:31:15 |
14.72 |
1 |
460 |
买入 |
| 09:31:18 |
14.74 |
8 |
468 |
买入 |
| 09:31:21 |
14.75 |
203 |
671 |
买入 |
| 09:31:24 |
14.71 |
4 |
675 |
卖出 |
| 09:31:30 |
14.73 |
9 |
684 |
买入 |
| 09:31:33 |
14.74 |
1 |
685 |
买入 |
| 09:31:36 |
14.74 |
1 |
686 |
买入 |
| 09:31:39 |
14.73 |
1 |
687 |
卖出 |
| 09:31:42 |
14.71 |
37 |
724 |
卖出 |
| 09:31:45 |
14.7 |
14 |
738 |
卖出 |
| 09:31:48 |
14.7 |
7 |
745 |
卖出 |
| 09:31:51 |
14.69 |
1 |
746 |
卖出 |
| 09:31:54 |
14.67 |
44 |
790 |
卖出 |
| 09:31:57 |
14.67 |
11 |
801 |
买入 |
| 09:32:00 |
14.67 |
11 |
812 |
买入 |
| 09:32:03 |
14.67 |
9 |
821 |
买入 |
| 09:32:06 |
14.67 |
17 |
838 |
卖出 |
| 09:32:09 |
14.66 |
1 |
839 |
买入 |
| 09:32:12 |
14.66 |
5 |
844 |
卖出 |
| 09:32:18 |
14.66 |
1 |
845 |
买入 |
| 09:32:24 |
14.68 |
1 |
846 |
买入 |
| 09:32:42 |
14.66 |
11 |
857 |
买入 |
| 09:32:45 |
14.64 |
17 |
874 |
卖出 |
| 09:32:48 |
14.59 |
7 |
881 |
卖出 |
| 09:32:51 |
14.6 |
2 |
883 |
买入 |
| 09:32:54 |
14.6 |
7 |
890 |
卖出 |
| 09:32:57 |
14.65 |
8 |
898 |
买入 |
| 09:33:00 |
14.66 |
14 |
912 |
买入 |
| 09:33:03 |
14.6 |
13 |
925 |
卖出 |
| 09:33:06 |
14.59 |
17 |
942 |
卖出 |
| 09:33:12 |
14.6 |
2 |
944 |
买入 |
| 09:33:15 |
14.59 |
1 |
945 |
卖出 |
| 09:33:24 |
14.61 |
42 |
987 |
买入 |
| 09:33:27 |
14.63 |
1 |
988 |
买入 |
| 09:33:30 |
14.65 |
21 |
1009 |
买入 |
| 09:33:33 |
14.64 |
2 |
1011 |
卖出 |
| 09:33:36 |
14.65 |
23 |
1034 |
卖出 |
| 09:33:39 |
14.65 |
3 |
1037 |
买入 |
| 09:33:42 |
14.65 |
12 |
1049 |
买入 |
| 09:33:45 |
14.65 |
29 |
1078 |
卖出 |
| 09:33:54 |
14.65 |
16 |
1094 |
买入 |
| 09:33:57 |
14.65 |
1 |
1095 |
买入 |
| 09:34:00 |
14.62 |
14 |
1109 |
卖出 |
| 09:34:03 |
14.65 |
3 |
1112 |
买入 |
| 09:34:21 |
14.64 |
1 |
1113 |
卖出 |
| 09:34:24 |
14.63 |
27 |
1140 |
卖出 |
| 09:34:27 |
14.63 |
2 |
1142 |
卖出 |
| 09:34:30 |
14.64 |
1 |
1143 |
买入 |
| 09:34:33 |
14.63 |
6 |
1149 |
卖出 |
| 09:34:36 |
14.63 |
8 |
1157 |
买入 |
| 09:34:39 |
14.63 |
5 |
1162 |
买入 |
| 09:34:42 |
14.62 |
1 |
1163 |
卖出 |
| 09:34:45 |
14.62 |
7 |
1170 |
买入 |
| 09:34:57 |
14.62 |
7 |
1177 |
买入 |
| 09:35:00 |
14.6 |
63 |
1240 |
卖出 |
| 09:35:03 |
14.56 |
49 |
1289 |
卖出 |
| 09:35:06 |
14.57 |
10 |
1299 |
买入 |
| 09:35:09 |
14.56 |
2 |
1301 |
卖出 |
| 09:35:12 |
14.53 |
1 |
1302 |
卖出 |
| 09:35:15 |
14.53 |
3 |
1305 |
卖出 |
| 09:35:18 |
14.53 |
30 |
1335 |
卖出 |
| 09:35:21 |
14.53 |
7 |
1342 |
买入 |
| 09:35:24 |
14.53 |
16 |
1358 |
卖出 |
| 09:35:27 |
14.53 |
11 |
1369 |
卖出 |
| 09:35:33 |
14.53 |
41 |
1410 |
卖出 |
| 09:35:36 |
14.54 |
8 |
1418 |
买入 |
| 09:35:39 |
14.55 |
7 |
1425 |
买入 |
| 09:35:42 |
14.55 |
1 |
1426 |
卖出 |
| 09:35:45 |
14.54 |
1 |
1427 |
卖出 |
| 09:35:51 |
14.54 |
1 |
1428 |
卖出 |
| 09:35:54 |
14.54 |
1 |
1429 |
卖出 |
| 09:35:57 |
14.53 |
4 |
1433 |
卖出 |
| 09:36:00 |
14.53 |
1 |
1434 |
卖出 |
| 09:36:03 |
14.56 |
1 |
1435 |
买入 |
| 09:36:12 |
14.55 |
35 |
1470 |
卖出 |
| 09:36:15 |
14.58 |
7 |
1477 |
买入 |
| 09:36:18 |
14.55 |
11 |
1488 |
卖出 |
| 09:36:21 |
14.58 |
15 |
1503 |
买入 |
| 09:36:24 |
14.58 |
37 |
1540 |
买入 |
| 09:36:27 |
14.59 |
4 |
1544 |
卖出 |
| 09:36:30 |
14.59 |
9 |
1553 |
买入 |
| 09:36:33 |
14.59 |
6 |
1559 |
卖出 |
| 09:36:36 |
14.59 |
7 |
1566 |
卖出 |
| 09:36:42 |
14.6 |
50 |
1616 |
买入 |
| 09:36:45 |
14.6 |
38 |
1654 |
卖出 |
| 09:36:48 |
14.6 |
6 |
1660 |
卖出 |
| 09:36:51 |
14.6 |
3 |
1663 |
卖出 |
| 09:36:54 |
14.6 |
1 |
1664 |
卖出 |
| 09:36:57 |
14.6 |
2 |
1666 |
卖出 |
| 09:37:00 |
14.58 |
6 |
1672 |
卖出 |
| 09:37:03 |
14.58 |
3 |
1675 |
卖出 |
| 09:37:06 |
14.58 |
1 |
1676 |
卖出 |
| 09:37:09 |
14.56 |
8 |
1684 |
卖出 |
| 09:37:12 |
14.56 |
7 |
1691 |
卖出 |
| 09:37:15 |
14.56 |
5 |
1696 |
卖出 |
| 09:37:18 |
14.56 |
4 |
1700 |
卖出 |
| 09:37:24 |
14.58 |
10 |
1710 |
买入 |
| 09:37:33 |
14.58 |
61 |
1771 |
买入 |
| 09:37:36 |
14.6 |
2 |
1773 |
买入 |
| 09:37:45 |
14.58 |
6 |
1779 |
卖出 |
| 09:37:48 |
14.6 |
7 |
1786 |
买入 |
| 09:37:51 |
14.59 |
15 |
1801 |
卖出 |
| 09:37:54 |
14.59 |
11 |
1812 |
卖出 |
| 09:37:57 |
14.59 |
6 |
1818 |
卖出 |
| 09:38:00 |
14.59 |
23 |
1841 |
买入 |
| 09:38:03 |
14.58 |
2 |
1843 |
卖出 |
| 09:38:12 |
14.57 |
20 |
1863 |
卖出 |
| 09:38:18 |
14.59 |
1 |
1864 |
买入 |
| 09:38:42 |
14.57 |
2 |
1866 |
卖出 |
| 09:38:45 |
14.57 |
1 |
1867 |
卖出 |
| 09:38:48 |
14.57 |
2 |
1869 |
卖出 |
| 09:38:51 |
14.57 |
4 |
1873 |
卖出 |
| 09:38:54 |
14.55 |
67 |
1940 |
卖出 |
| 09:38:57 |
14.55 |
13 |
1953 |
卖出 |
| 09:39:00 |
14.55 |
1 |
1954 |
卖出 |
| 09:39:06 |
14.55 |
14 |
1968 |
卖出 |
| 09:39:09 |
14.55 |
3 |
1971 |
卖出 |
| 09:39:12 |
14.53 |
60 |
2031 |
卖出 |
| 09:39:15 |
14.53 |
8 |
2039 |
卖出 |
| 09:39:18 |
14.53 |
9 |
2048 |
卖出 |
| 09:39:21 |
14.54 |
2 |
2050 |
买入 |
| 09:39:24 |
14.54 |
3 |
2053 |
卖出 |
| 09:39:27 |
14.53 |
16 |
2069 |
卖出 |
| 09:39:30 |
14.53 |
4 |
2073 |
卖出 |
| 09:39:33 |
14.53 |
35 |
2108 |
卖出 |
| 09:39:36 |
14.53 |
5 |
2113 |
买入 |
| 09:39:39 |
14.55 |
30 |
2143 |
买入 |
| 09:39:42 |
14.52 |
51 |
2194 |
卖出 |
| 09:39:57 |
14.52 |
2 |
2196 |
卖出 |
| 09:40:00 |
14.52 |
3 |
2199 |
卖出 |
| 09:40:06 |
14.51 |
67 |
2266 |
卖出 |
| 09:40:09 |
14.52 |
36 |
2302 |
买入 |
| 09:40:12 |
14.52 |
8 |
2310 |
买入 |
| 09:40:15 |
14.51 |
81 |
2391 |
卖出 |
| 09:40:18 |
14.52 |
13 |
2404 |
卖出 |
| 09:40:30 |
14.52 |
71 |
2475 |
卖出 |
| 09:40:33 |
14.55 |
9 |
2484 |
买入 |
| 09:40:36 |
14.52 |
22 |
2506 |
卖出 |
| 09:40:39 |
14.51 |
85 |
2591 |
卖出 |
| 09:40:42 |
14.55 |
1 |
2592 |
买入 |
| 09:40:45 |
14.52 |
15 |
2607 |
卖出 |
| 09:40:48 |
14.52 |
10 |
2617 |
买入 |
| 09:40:51 |
14.52 |
26 |
2643 |
买入 |
| 09:41:00 |
14.52 |
23 |
2666 |
卖出 |
| 09:41:03 |
14.52 |
78 |
2744 |
卖出 |
| 09:41:06 |
14.52 |
12 |
2756 |
卖出 |
| 09:41:09 |
14.52 |
1 |
2757 |
买入 |
| 09:41:21 |
14.52 |
2 |
2759 |
卖出 |
| 09:41:24 |
14.5 |
139 |
2898 |
卖出 |
| 09:41:27 |
14.5 |
46 |
2944 |
买入 |
| 09:41:30 |
14.5 |
21 |
2965 |
买入 |
| 09:42:12 |
14.5 |
1 |
2966 |
卖出 |
| 09:42:18 |
14.5 |
3 |
2969 |
卖出 |
| 09:42:21 |
14.48 |
78 |
3047 |
卖出 |
| 09:42:24 |
14.5 |
6 |
3053 |
买入 |
| 09:42:45 |
14.5 |
8 |
3061 |
买入 |
| 09:42:48 |
14.5 |
12 |
3073 |
买入 |
| 09:42:51 |
14.54 |
1 |
3074 |
买入 |
| 09:42:54 |
14.5 |
16 |
3090 |
卖出 |
| 09:42:57 |
14.5 |
9 |
3099 |
买入 |
| 09:43:00 |
14.5 |
3 |
3102 |
买入 |
| 09:43:09 |
14.5 |
56 |
3158 |
买入 |
| 09:43:12 |
14.5 |
68 |
3226 |
卖出 |
| 09:43:24 |
14.5 |
6 |
3232 |
买入 |
| 09:43:27 |
14.5 |
5 |
3237 |
卖出 |
| 09:43:33 |
14.49 |
1 |
3238 |
卖出 |
| 09:43:36 |
14.5 |
3 |
3241 |
卖出 |
| 09:43:39 |
14.49 |
10 |
3251 |
卖出 |
| 09:43:45 |
14.48 |
71 |
3322 |
卖出 |
| 09:43:48 |
14.48 |
1 |
3323 |
买入 |
| 09:44:06 |
14.49 |
4 |
3327 |
卖出 |
| 09:44:09 |
14.52 |
1 |
3328 |
买入 |
| 09:44:12 |
14.52 |
4 |
3332 |
买入 |
| 09:44:15 |
14.52 |
3 |
3335 |
买入 |
| 09:44:18 |
14.52 |
2 |
3337 |
买入 |
| 09:44:21 |
14.5 |
93 |
3430 |
卖出 |
| 09:44:24 |
14.5 |
10 |
3440 |
买入 |
| 09:44:36 |
14.53 |
1 |
3441 |
买入 |
| 09:44:39 |
14.53 |
3 |
3444 |
卖出 |
| 09:44:42 |
14.53 |
21 |
3465 |
卖出 |
| 09:44:48 |
14.54 |
10 |
3475 |
买入 |
| 09:44:57 |
14.53 |
1 |
3476 |
卖出 |
| 09:45:03 |
14.54 |
1 |
3477 |
买入 |
| 09:45:09 |
14.51 |
42 |
3519 |
卖出 |
| 09:45:12 |
14.51 |
3 |
3522 |
卖出 |
| 09:45:18 |
14.51 |
4 |
3526 |
买入 |
| 09:45:51 |
14.53 |
5 |
3531 |
买入 |
| 09:45:54 |
14.53 |
4 |
3535 |
买入 |
| 09:46:06 |
14.53 |
6 |
3541 |
卖出 |
| 09:46:09 |
14.53 |
1 |
3542 |
卖出 |
| 09:46:12 |
14.54 |
22 |
3564 |
买入 |
| 09:46:15 |
14.54 |
12 |
3576 |
买入 |
| 09:46:18 |
14.55 |
7 |
3583 |
买入 |
| 09:46:21 |
14.55 |
2 |
3585 |
买入 |
| 09:46:27 |
14.56 |
1 |
3586 |
买入 |
| 09:46:30 |
14.56 |
7 |
3593 |
买入 |
| 09:46:33 |
14.56 |
3 |
3596 |
买入 |
| 09:46:39 |
14.57 |
1 |
3597 |
买入 |
| 09:46:42 |
14.57 |
1 |
3598 |
卖出 |
| 09:46:48 |
14.56 |
6 |
3604 |
卖出 |
| 09:46:51 |
14.55 |
8 |
3612 |
卖出 |
| 09:46:54 |
14.59 |
3 |
3615 |
买入 |
| 09:47:00 |
14.59 |
4 |
3619 |
买入 |
| 09:47:03 |
14.59 |
33 |
3652 |
卖出 |
| 09:47:09 |
14.59 |
1 |
3653 |
买入 |
| 09:47:12 |
14.59 |
1 |
3654 |
买入 |
| 09:47:18 |
14.6 |
3 |
3657 |
买入 |
| 09:47:30 |
14.6 |
7 |
3664 |
买入 |
| 09:47:36 |
14.6 |
1 |
3665 |
买入 |
| 09:47:54 |
14.56 |
9 |
3674 |
卖出 |
| 09:47:57 |
14.56 |
2 |
3676 |
卖出 |
| 09:48:00 |
14.56 |
47 |
3723 |
买入 |
| 09:48:09 |
14.56 |
8 |
3731 |
买入 |
| 09:48:12 |
14.53 |
1 |
3732 |
卖出 |
| 09:48:15 |
14.53 |
10 |
3742 |
卖出 |
| 09:48:18 |
14.54 |
9 |
3751 |
买入 |
| 09:48:24 |
14.55 |
17 |
3768 |
买入 |
| 09:48:27 |
14.56 |
4 |
3772 |
卖出 |
| 09:48:30 |
14.57 |
7 |
3779 |
买入 |
| 09:48:33 |
14.57 |
7 |
3786 |
卖出 |
| 09:48:36 |
14.54 |
1 |
3787 |
卖出 |
| 09:48:42 |
14.57 |
30 |
3817 |
买入 |
| 09:48:54 |
14.57 |
9 |
3826 |
卖出 |
| 09:49:06 |
14.57 |
18 |
3844 |
卖出 |
| 09:49:09 |
14.54 |
164 |
4008 |
卖出 |
| 09:49:12 |
14.6 |
5 |
4013 |
买入 |
| 09:49:15 |
14.57 |
1 |
4014 |
卖出 |
| 09:49:27 |
14.58 |
1 |
4015 |
买入 |
| 09:49:33 |
14.57 |
6 |
4021 |
卖出 |
| 09:49:36 |
14.57 |
6 |
4027 |
卖出 |
| 09:49:42 |
14.57 |
7 |
4034 |
卖出 |
| 09:49:48 |
14.56 |
1 |
4035 |
卖出 |
| 09:50:00 |
14.58 |
4 |
4039 |
买入 |
| 09:50:03 |
14.58 |
1 |
4040 |
买入 |
| 09:50:06 |
14.58 |
1 |
4041 |
买入 |
| 09:50:12 |
14.58 |
2 |
4043 |
买入 |
| 09:50:21 |
14.56 |
2 |
4045 |
卖出 |
| 09:50:24 |
14.56 |
3 |
4048 |
卖出 |
| 09:50:27 |
14.56 |
39 |
4087 |
卖出 |
| 09:50:39 |
14.58 |
7 |
4094 |
买入 |
| 09:50:42 |
14.56 |
1 |
4095 |
卖出 |
| 09:51:06 |
14.54 |
87 |
4182 |
卖出 |
| 09:51:09 |
14.54 |
7 |
4189 |
卖出 |
| 09:51:12 |
14.54 |
1 |
4190 |
卖出 |
| 09:51:15 |
14.53 |
1 |
4191 |
卖出 |
| 09:51:18 |
14.52 |
6 |
4197 |
卖出 |
| 09:51:51 |
14.54 |
1 |
4198 |
买入 |
| 09:52:09 |
14.54 |
3 |
4201 |
卖出 |
| 09:52:12 |
14.52 |
22 |
4223 |
卖出 |
| 09:52:15 |
14.54 |
25 |
4248 |
买入 |
| 09:52:18 |
14.54 |
8 |
4256 |
买入 |
| 09:52:27 |
14.53 |
1 |
4257 |
卖出 |
| 09:52:33 |
14.53 |
2 |
4259 |
卖出 |
| 09:52:36 |
14.52 |
64 |
4323 |
卖出 |
| 09:52:39 |
14.53 |
10 |
4333 |
买入 |
| 09:52:48 |
14.53 |
1 |
4334 |
买入 |
| 09:52:51 |
14.53 |
1 |
4335 |
买入 |
| 09:52:54 |
14.53 |
5 |
4340 |
买入 |
| 09:52:57 |
14.53 |
1 |
4341 |
买入 |
| 09:53:03 |
14.52 |
10 |
4351 |
卖出 |
| 09:53:06 |
14.52 |
6 |
4357 |
卖出 |
| 09:53:09 |
14.51 |
1 |
4358 |
卖出 |
| 09:53:15 |
14.5 |
74 |
4432 |
卖出 |
| 09:53:27 |
14.5 |
7 |
4439 |
卖出 |
| 09:53:30 |
14.5 |
1 |
4440 |
卖出 |