长缆科技[002879]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.43 |
83 |
83 |
集合竞价 |
| 09:15:45 |
15.43 |
88 |
88 |
集合竞价 |
| 09:16:21 |
15.43 |
107 |
107 |
集合竞价 |
| 09:16:30 |
15.43 |
161 |
161 |
集合竞价 |
| 09:16:39 |
15.43 |
167 |
167 |
集合竞价 |
| 09:16:48 |
15.43 |
273 |
273 |
集合竞价 |
| 09:16:57 |
15.43 |
275 |
275 |
集合竞价 |
| 09:17:06 |
15.43 |
243 |
243 |
集合竞价 |
| 09:17:15 |
15.43 |
288 |
288 |
集合竞价 |
| 09:17:24 |
15.43 |
310 |
310 |
集合竞价 |
| 09:17:33 |
15.43 |
340 |
340 |
集合竞价 |
| 09:17:42 |
15.43 |
343 |
343 |
集合竞价 |
| 09:18:18 |
15.43 |
348 |
348 |
集合竞价 |
| 09:18:27 |
15.43 |
361 |
361 |
集合竞价 |
| 09:18:54 |
16.25 |
40 |
40 |
集合竞价 |
| 09:19:12 |
16.26 |
40 |
40 |
集合竞价 |
| 09:19:30 |
16.27 |
40 |
40 |
集合竞价 |
| 09:19:39 |
16.3 |
40 |
40 |
集合竞价 |
| 09:19:57 |
17.05 |
1 |
1 |
集合竞价 |
| 09:21:48 |
17 |
1 |
1 |
集合竞价 |
| 09:22:24 |
17 |
3 |
3 |
集合竞价 |
| 09:24:39 |
17 |
3 |
3 |
集合竞价 |
| 09:24:48 |
17 |
3 |
3 |
集合竞价 |
| 09:24:57 |
17 |
35 |
35 |
集合竞价 |
| 09:25:00 |
17 |
79 |
114 |
买入 |
| 09:30:00 |
17 |
12 |
126 |
买入 |
| 09:30:03 |
16.96 |
126 |
252 |
卖出 |
| 09:30:06 |
16.99 |
162 |
414 |
买入 |
| 09:30:09 |
17 |
10 |
424 |
买入 |
| 09:30:12 |
17.03 |
143 |
567 |
买入 |
| 09:30:15 |
17.05 |
13 |
580 |
买入 |
| 09:30:18 |
17.03 |
66 |
646 |
卖出 |
| 09:30:21 |
17.06 |
34 |
680 |
买入 |
| 09:30:24 |
17.14 |
28 |
708 |
买入 |
| 09:30:27 |
17.11 |
6 |
714 |
卖出 |
| 09:30:30 |
17.1 |
15 |
729 |
卖出 |
| 09:30:33 |
17.1 |
16 |
745 |
买入 |
| 09:30:39 |
17.13 |
3 |
748 |
买入 |
| 09:30:42 |
17.1 |
5 |
753 |
卖出 |
| 09:30:45 |
17.1 |
6 |
759 |
买入 |
| 09:30:48 |
17.14 |
25 |
784 |
买入 |
| 09:30:57 |
17.14 |
2 |
786 |
卖出 |
| 09:31:00 |
17.16 |
1 |
787 |
买入 |
| 09:31:03 |
17.14 |
13 |
800 |
卖出 |
| 09:31:06 |
17.14 |
2 |
802 |
卖出 |
| 09:31:09 |
17.08 |
73 |
875 |
卖出 |
| 09:31:12 |
17.08 |
19 |
894 |
买入 |
| 09:31:15 |
17.08 |
3 |
897 |
买入 |
| 09:31:18 |
17.06 |
5 |
902 |
卖出 |
| 09:31:21 |
17.1 |
15 |
917 |
买入 |
| 09:31:24 |
17.14 |
54 |
971 |
买入 |
| 09:31:27 |
17.14 |
25 |
996 |
买入 |
| 09:31:30 |
17.15 |
21 |
1017 |
买入 |
| 09:31:33 |
17.11 |
71 |
1088 |
卖出 |
| 09:31:39 |
17.14 |
11 |
1099 |
买入 |
| 09:31:42 |
17.1 |
15 |
1114 |
卖出 |
| 09:31:45 |
17.05 |
60 |
1174 |
卖出 |
| 09:31:48 |
17.06 |
4 |
1178 |
买入 |
| 09:31:51 |
17.05 |
10 |
1188 |
卖出 |
| 09:31:54 |
17.03 |
37 |
1225 |
卖出 |
| 09:31:57 |
17.02 |
10 |
1235 |
卖出 |
| 09:32:00 |
17 |
44 |
1279 |
卖出 |
| 09:32:03 |
17 |
21 |
1300 |
卖出 |
| 09:32:06 |
16.99 |
28 |
1328 |
卖出 |
| 09:32:09 |
16.99 |
34 |
1362 |
买入 |
| 09:32:12 |
16.99 |
17 |
1379 |
卖出 |
| 09:32:15 |
17 |
13 |
1392 |
买入 |
| 09:32:18 |
17.02 |
4 |
1396 |
卖出 |
| 09:32:21 |
17.03 |
2 |
1398 |
买入 |
| 09:32:24 |
17.03 |
1 |
1399 |
买入 |
| 09:32:27 |
17.03 |
5 |
1404 |
买入 |
| 09:32:30 |
17.02 |
1 |
1405 |
卖出 |
| 09:32:33 |
17.05 |
1 |
1406 |
卖出 |
| 09:32:36 |
17.05 |
21 |
1427 |
卖出 |
| 09:32:42 |
17.06 |
1 |
1428 |
买入 |
| 09:32:48 |
17.05 |
34 |
1462 |
卖出 |
| 09:32:51 |
17.05 |
6 |
1468 |
卖出 |
| 09:32:54 |
17.05 |
3 |
1471 |
买入 |
| 09:32:57 |
17.05 |
4 |
1475 |
买入 |
| 09:33:00 |
17.03 |
7 |
1482 |
卖出 |
| 09:33:03 |
17.05 |
14 |
1496 |
买入 |
| 09:33:06 |
17.06 |
8 |
1504 |
买入 |
| 09:33:09 |
17.07 |
5 |
1509 |
买入 |
| 09:33:12 |
17.07 |
6 |
1515 |
买入 |
| 09:33:18 |
17.07 |
14 |
1529 |
卖出 |
| 09:33:33 |
17.08 |
9 |
1538 |
买入 |
| 09:33:39 |
17.08 |
30 |
1568 |
买入 |
| 09:33:42 |
17.09 |
14 |
1582 |
买入 |
| 09:33:45 |
17.1 |
12 |
1594 |
买入 |
| 09:33:48 |
17.1 |
9 |
1603 |
买入 |
| 09:33:51 |
17.08 |
20 |
1623 |
卖出 |
| 09:33:54 |
17.01 |
28 |
1651 |
卖出 |
| 09:33:57 |
17.1 |
4 |
1655 |
买入 |
| 09:34:00 |
17.06 |
18 |
1673 |
卖出 |
| 09:34:03 |
17.08 |
1 |
1674 |
买入 |
| 09:34:09 |
17.07 |
2 |
1676 |
卖出 |
| 09:34:12 |
17.06 |
3 |
1679 |
卖出 |
| 09:34:15 |
17.08 |
1 |
1680 |
买入 |
| 09:34:18 |
17.12 |
81 |
1761 |
买入 |
| 09:34:21 |
17.06 |
13 |
1774 |
卖出 |
| 09:34:24 |
17.06 |
18 |
1792 |
卖出 |
| 09:34:27 |
17.06 |
15 |
1807 |
卖出 |
| 09:34:33 |
17.06 |
6 |
1813 |
卖出 |
| 09:34:36 |
17.05 |
4 |
1817 |
卖出 |
| 09:34:39 |
17.01 |
13 |
1830 |
卖出 |
| 09:34:42 |
17.07 |
8 |
1838 |
买入 |
| 09:34:48 |
17.08 |
1 |
1839 |
买入 |
| 09:34:51 |
17.06 |
10 |
1849 |
卖出 |
| 09:34:54 |
17.06 |
9 |
1858 |
卖出 |
| 09:35:00 |
17.05 |
1 |
1859 |
卖出 |
| 09:35:03 |
17.05 |
15 |
1874 |
卖出 |
| 09:35:06 |
17.02 |
16 |
1890 |
卖出 |
| 09:35:09 |
17.01 |
36 |
1926 |
卖出 |
| 09:35:12 |
16.99 |
17 |
1943 |
卖出 |
| 09:35:15 |
17 |
8 |
1951 |
买入 |
| 09:35:18 |
17 |
14 |
1965 |
卖出 |
| 09:35:21 |
17.01 |
46 |
2011 |
买入 |
| 09:35:24 |
17.01 |
19 |
2030 |
卖出 |
| 09:35:27 |
17.01 |
2 |
2032 |
卖出 |
| 09:35:30 |
17.01 |
36 |
2068 |
卖出 |
| 09:35:33 |
17.06 |
87 |
2155 |
买入 |
| 09:35:36 |
17.06 |
12 |
2167 |
买入 |
| 09:35:39 |
17.04 |
19 |
2186 |
卖出 |
| 09:35:42 |
17.04 |
3 |
2189 |
卖出 |
| 09:35:45 |
17.03 |
23 |
2212 |
卖出 |
| 09:35:48 |
17.08 |
47 |
2259 |
买入 |
| 09:35:54 |
17.08 |
2 |
2261 |
买入 |
| 09:36:12 |
17.08 |
1 |
2262 |
买入 |
| 09:36:18 |
17.09 |
1 |
2263 |
买入 |
| 09:36:21 |
17.09 |
15 |
2278 |
买入 |
| 09:36:24 |
17.07 |
5 |
2283 |
卖出 |
| 09:36:27 |
17.08 |
83 |
2366 |
买入 |
| 09:36:30 |
17.08 |
59 |
2425 |
买入 |
| 09:36:33 |
17.08 |
70 |
2495 |
买入 |
| 09:36:36 |
17.08 |
4 |
2499 |
买入 |
| 09:36:39 |
17.08 |
33 |
2532 |
买入 |
| 09:36:42 |
17.1 |
156 |
2688 |
买入 |
| 09:36:45 |
17.11 |
1 |
2689 |
买入 |
| 09:36:48 |
17.1 |
3 |
2692 |
卖出 |
| 09:36:57 |
17.11 |
2 |
2694 |
买入 |
| 09:37:06 |
17.12 |
2 |
2696 |
买入 |
| 09:37:12 |
17.15 |
30 |
2726 |
买入 |
| 09:37:15 |
17.16 |
2 |
2728 |
买入 |
| 09:37:18 |
17.14 |
4 |
2732 |
卖出 |
| 09:37:21 |
17.16 |
23 |
2755 |
买入 |
| 09:37:27 |
17.16 |
14 |
2769 |
卖出 |
| 09:37:30 |
17.16 |
2 |
2771 |
卖出 |
| 09:37:33 |
17.16 |
1 |
2772 |
卖出 |
| 09:37:36 |
17.16 |
67 |
2839 |
卖出 |
| 09:37:39 |
17.16 |
2 |
2841 |
买入 |
| 09:37:42 |
17.16 |
1 |
2842 |
买入 |
| 09:37:45 |
17.14 |
12 |
2854 |
卖出 |
| 09:37:51 |
17.16 |
73 |
2927 |
买入 |
| 09:37:54 |
17.2 |
12 |
2939 |
买入 |
| 09:37:57 |
17.2 |
13 |
2952 |
买入 |
| 09:38:03 |
17.21 |
76 |
3028 |
买入 |
| 09:38:06 |
17.19 |
16 |
3044 |
卖出 |
| 09:38:09 |
17.21 |
34 |
3078 |
买入 |
| 09:38:12 |
17.18 |
5 |
3083 |
卖出 |
| 09:38:15 |
17.21 |
46 |
3129 |
买入 |
| 09:38:21 |
17.21 |
7 |
3136 |
买入 |
| 09:38:24 |
17.2 |
12 |
3148 |
买入 |
| 09:38:27 |
17.2 |
12 |
3160 |
买入 |
| 09:38:33 |
17.21 |
107 |
3267 |
买入 |
| 09:38:36 |
17.2 |
84 |
3351 |
卖出 |
| 09:38:39 |
17.21 |
58 |
3409 |
买入 |
| 09:38:42 |
17.18 |
1 |
3410 |
卖出 |
| 09:38:45 |
17.19 |
19 |
3429 |
买入 |
| 09:38:48 |
17.18 |
4 |
3433 |
卖出 |
| 09:38:51 |
17.19 |
110 |
3543 |
买入 |
| 09:38:54 |
17.19 |
4 |
3547 |
卖出 |
| 09:38:57 |
17.19 |
12 |
3559 |
卖出 |
| 09:39:00 |
17.19 |
1 |
3560 |
买入 |
| 09:39:03 |
17.18 |
5 |
3565 |
买入 |
| 09:39:06 |
17.17 |
74 |
3639 |
卖出 |
| 09:39:09 |
17.14 |
20 |
3659 |
卖出 |
| 09:39:12 |
17.14 |
28 |
3687 |
卖出 |
| 09:39:15 |
17.12 |
7 |
3694 |
卖出 |
| 09:39:18 |
17.12 |
58 |
3752 |
卖出 |
| 09:39:21 |
17.13 |
7 |
3759 |
买入 |
| 09:39:24 |
17.13 |
2 |
3761 |
卖出 |
| 09:39:27 |
17.15 |
3 |
3764 |
买入 |
| 09:39:36 |
17.15 |
4 |
3768 |
买入 |
| 09:39:39 |
17.16 |
15 |
3783 |
买入 |
| 09:39:42 |
17.16 |
26 |
3809 |
卖出 |
| 09:39:45 |
17.16 |
10 |
3819 |
买入 |
| 09:39:48 |
17.16 |
6 |
3825 |
买入 |
| 09:39:51 |
17.16 |
1 |
3826 |
买入 |
| 09:39:54 |
17.16 |
52 |
3878 |
买入 |
| 09:40:00 |
17.2 |
9 |
3887 |
买入 |
| 09:40:06 |
17.21 |
11 |
3898 |
买入 |
| 09:40:09 |
17.22 |
141 |
4039 |
买入 |
| 09:40:12 |
17.22 |
25 |
4064 |
买入 |
| 09:40:18 |
17.21 |
10 |
4074 |
卖出 |
| 09:40:21 |
17.21 |
1 |
4075 |
卖出 |
| 09:40:27 |
17.22 |
21 |
4096 |
卖出 |
| 09:40:30 |
17.21 |
26 |
4122 |
卖出 |
| 09:40:33 |
17.21 |
5 |
4127 |
卖出 |
| 09:40:36 |
17.2 |
15 |
4142 |
卖出 |
| 09:40:39 |
17.19 |
43 |
4185 |
卖出 |
| 09:40:42 |
17.18 |
15 |
4200 |
卖出 |
| 09:40:45 |
17.15 |
33 |
4233 |
卖出 |
| 09:40:48 |
17.14 |
32 |
4265 |
卖出 |
| 09:40:51 |
17.14 |
32 |
4297 |
卖出 |
| 09:40:54 |
17.13 |
13 |
4310 |
卖出 |
| 09:40:57 |
17.11 |
48 |
4358 |
卖出 |
| 09:41:00 |
17.1 |
108 |
4466 |
卖出 |
| 09:41:03 |
17.11 |
7 |
4473 |
买入 |
| 09:41:06 |
17.13 |
1 |
4474 |
买入 |
| 09:41:09 |
17.13 |
12 |
4486 |
买入 |
| 09:41:12 |
17.12 |
2 |
4488 |
卖出 |
| 09:41:15 |
17.13 |
2 |
4490 |
买入 |
| 09:41:21 |
17.13 |
3 |
4493 |
买入 |
| 09:41:27 |
17.13 |
1 |
4494 |
卖出 |
| 09:41:30 |
17.13 |
35 |
4529 |
卖出 |
| 09:41:33 |
17.11 |
52 |
4581 |
卖出 |
| 09:41:36 |
17.14 |
40 |
4621 |
买入 |
| 09:41:39 |
17.14 |
14 |
4635 |
卖出 |
| 09:41:42 |
17.14 |
19 |
4654 |
卖出 |
| 09:41:45 |
17.14 |
33 |
4687 |
卖出 |
| 09:41:48 |
17.13 |
5 |
4692 |
卖出 |
| 09:41:51 |
17.14 |
5 |
4697 |
买入 |
| 09:41:54 |
17.11 |
9 |
4706 |
卖出 |
| 09:41:57 |
17.11 |
10 |
4716 |
买入 |
| 09:42:06 |
17.12 |
12 |
4728 |
买入 |
| 09:42:09 |
17.12 |
30 |
4758 |
卖出 |
| 09:42:12 |
17.11 |
93 |
4851 |
卖出 |
| 09:42:18 |
17.12 |
2 |
4853 |
卖出 |
| 09:42:27 |
17.12 |
9 |
4862 |
卖出 |
| 09:42:33 |
17.11 |
1 |
4863 |
卖出 |
| 09:42:39 |
17.12 |
2 |
4865 |
买入 |
| 09:42:45 |
17.14 |
21 |
4886 |
买入 |
| 09:42:48 |
17.14 |
17 |
4903 |
买入 |
| 09:42:51 |
17.16 |
5 |
4908 |
买入 |
| 09:42:54 |
17.15 |
1 |
4909 |
卖出 |
| 09:42:57 |
17.15 |
1 |
4910 |
卖出 |
| 09:43:09 |
17.17 |
1 |
4911 |
买入 |
| 09:43:12 |
17.15 |
6 |
4917 |
卖出 |
| 09:43:15 |
17.15 |
9 |
4926 |
买入 |
| 09:43:24 |
17.15 |
17 |
4943 |
卖出 |
| 09:43:27 |
17.17 |
1 |
4944 |
买入 |
| 09:43:30 |
17.17 |
4 |
4948 |
买入 |
| 09:43:36 |
17.17 |
2 |
4950 |
买入 |
| 09:43:39 |
17.17 |
6 |
4956 |
买入 |
| 09:43:42 |
17.17 |
9 |
4965 |
买入 |
| 09:43:45 |
17.17 |
1 |
4966 |
卖出 |
| 09:43:54 |
17.18 |
1 |
4967 |
买入 |
| 09:44:00 |
17.18 |
10 |
4977 |
买入 |
| 09:44:03 |
17.18 |
8 |
4985 |
卖出 |
| 09:44:09 |
17.22 |
28 |
5013 |
买入 |
| 09:44:12 |
17.19 |
10 |
5023 |
卖出 |
| 09:44:15 |
17.21 |
8 |
5031 |
买入 |
| 09:44:21 |
17.21 |
8 |
5039 |
卖出 |
| 09:44:24 |
17.22 |
1 |
5040 |
买入 |
| 09:44:27 |
17.22 |
12 |
5052 |
买入 |
| 09:44:36 |
17.22 |
5 |
5057 |
买入 |
| 09:44:39 |
17.22 |
16 |
5073 |
买入 |
| 09:44:42 |
17.22 |
11 |
5084 |
买入 |
| 09:44:45 |
17.22 |
2 |
5086 |
买入 |
| 09:44:48 |
17.22 |
10 |
5096 |
买入 |
| 09:44:51 |
17.22 |
2 |
5098 |
买入 |
| 09:44:54 |
17.22 |
1 |
5099 |
买入 |
| 09:44:57 |
17.21 |
1 |
5100 |
卖出 |
| 09:45:00 |
17.21 |
17 |
5117 |
卖出 |
| 09:45:03 |
17.22 |
21 |
5138 |
买入 |
| 09:45:06 |
17.22 |
28 |
5166 |
买入 |
| 09:45:09 |
17.22 |
11 |
5177 |
卖出 |
| 09:45:12 |
17.22 |
32 |
5209 |
卖出 |
| 09:45:15 |
17.21 |
9 |
5218 |
卖出 |
| 09:45:18 |
17.21 |
3 |
5221 |
买入 |
| 09:45:27 |
17.18 |
10 |
5231 |
卖出 |
| 09:45:30 |
17.18 |
10 |
5241 |
卖出 |
| 09:45:33 |
17.18 |
2 |
5243 |
买入 |
| 09:45:36 |
17.18 |
3 |
5246 |
买入 |
| 09:45:39 |
17.14 |
31 |
5277 |
卖出 |
| 09:45:51 |
17.17 |
8 |
5285 |
买入 |
| 09:45:54 |
17.19 |
17 |
5302 |
买入 |
| 09:45:57 |
17.21 |
3 |
5305 |
买入 |
| 09:46:06 |
17.21 |
2 |
5307 |
买入 |
| 09:46:18 |
17.19 |
2 |
5309 |
卖出 |
| 09:46:21 |
17.19 |
3 |
5312 |
买入 |
| 09:46:24 |
17.19 |
2 |
5314 |
买入 |
| 09:46:33 |
17.19 |
13 |
5327 |
买入 |
| 09:46:39 |
17.2 |
10 |
5337 |
买入 |
| 09:46:45 |
17.21 |
45 |
5382 |
买入 |
| 09:46:48 |
17.21 |
2 |
5384 |
买入 |
| 09:46:51 |
17.22 |
1 |
5385 |
买入 |
| 09:46:57 |
17.22 |
2 |
5387 |
买入 |
| 09:47:00 |
17.23 |
12 |
5399 |
买入 |
| 09:47:12 |
17.24 |
5 |
5404 |
买入 |
| 09:47:15 |
17.22 |
60 |
5464 |
卖出 |
| 09:47:24 |
17.22 |
35 |
5499 |
卖出 |
| 09:47:33 |
17.24 |
1 |
5500 |
买入 |
| 09:47:36 |
17.24 |
11 |
5511 |
买入 |
| 09:47:39 |
17.24 |
2 |
5513 |
买入 |
| 09:47:42 |
17.24 |
20 |
5533 |
买入 |
| 09:47:45 |
17.24 |
15 |
5548 |
卖出 |
| 09:47:51 |
17.22 |
15 |
5563 |
卖出 |
| 09:47:54 |
17.2 |
27 |
5590 |
卖出 |
| 09:47:57 |
17.2 |
2 |
5592 |
卖出 |