长亮科技[300348]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.93 |
10 |
10 |
集合竞价 |
| 09:15:12 |
13.94 |
23 |
23 |
集合竞价 |
| 09:15:48 |
13.94 |
23 |
23 |
集合竞价 |
| 09:16:33 |
13.94 |
23 |
23 |
集合竞价 |
| 09:16:42 |
13.43 |
171 |
171 |
集合竞价 |
| 09:17:27 |
13.43 |
171 |
171 |
集合竞价 |
| 09:17:36 |
13.43 |
171 |
171 |
集合竞价 |
| 09:17:54 |
13.43 |
171 |
171 |
集合竞价 |
| 09:18:03 |
13.43 |
171 |
171 |
集合竞价 |
| 09:18:12 |
13.43 |
171 |
171 |
集合竞价 |
| 09:18:21 |
13.43 |
171 |
171 |
集合竞价 |
| 09:18:30 |
13.43 |
171 |
171 |
集合竞价 |
| 09:18:39 |
13.43 |
171 |
171 |
集合竞价 |
| 09:18:48 |
13.43 |
171 |
171 |
集合竞价 |
| 09:18:57 |
13.82 |
176 |
176 |
集合竞价 |
| 09:19:15 |
13.94 |
37 |
37 |
集合竞价 |
| 09:19:24 |
13.94 |
23 |
23 |
集合竞价 |
| 09:19:42 |
13.93 |
23 |
23 |
集合竞价 |
| 09:20:00 |
13.93 |
23 |
23 |
集合竞价 |
| 09:20:21 |
13.9 |
25 |
25 |
集合竞价 |
| 09:20:57 |
13.9 |
35 |
35 |
集合竞价 |
| 09:21:06 |
13.9 |
35 |
35 |
集合竞价 |
| 09:21:15 |
13.9 |
40 |
40 |
集合竞价 |
| 09:21:24 |
13.9 |
42 |
42 |
集合竞价 |
| 09:22:00 |
13.9 |
44 |
44 |
集合竞价 |
| 09:22:18 |
13.9 |
44 |
44 |
集合竞价 |
| 09:22:27 |
13.9 |
64 |
64 |
集合竞价 |
| 09:22:45 |
13.9 |
64 |
64 |
集合竞价 |
| 09:23:03 |
13.89 |
64 |
64 |
集合竞价 |
| 09:23:30 |
13.89 |
64 |
64 |
集合竞价 |
| 09:23:39 |
13.89 |
64 |
64 |
集合竞价 |
| 09:23:57 |
13.82 |
77 |
77 |
集合竞价 |
| 09:24:06 |
13.82 |
77 |
77 |
集合竞价 |
| 09:24:15 |
13.81 |
118 |
118 |
集合竞价 |
| 09:24:24 |
13.8 |
150 |
150 |
集合竞价 |
| 09:24:33 |
13.8 |
150 |
150 |
集合竞价 |
| 09:24:42 |
13.75 |
152 |
152 |
集合竞价 |
| 09:24:51 |
13.75 |
162 |
162 |
集合竞价 |
| 09:25:00 |
13.74 |
254 |
254 |
集合竞价 |
| 09:25:03 |
13.74 |
304 |
558 |
买入 |
| 09:30:03 |
13.71 |
512 |
1070 |
卖出 |
| 09:30:06 |
13.7 |
324 |
1394 |
卖出 |
| 09:30:09 |
13.7 |
338 |
1732 |
买入 |
| 09:30:12 |
13.7 |
150 |
1882 |
买入 |
| 09:30:15 |
13.7 |
49 |
1931 |
卖出 |
| 09:30:18 |
13.71 |
160 |
2091 |
买入 |
| 09:30:21 |
13.71 |
778 |
2869 |
买入 |
| 09:30:24 |
13.72 |
156 |
3025 |
买入 |
| 09:30:27 |
13.76 |
244 |
3269 |
买入 |
| 09:30:30 |
13.82 |
250 |
3519 |
买入 |
| 09:30:33 |
13.73 |
222 |
3741 |
卖出 |
| 09:30:36 |
13.84 |
150 |
3891 |
买入 |
| 09:30:39 |
13.85 |
40 |
3931 |
买入 |
| 09:30:42 |
13.86 |
77 |
4008 |
卖出 |
| 09:30:48 |
13.87 |
45 |
4053 |
买入 |
| 09:30:51 |
13.88 |
29 |
4082 |
买入 |
| 09:30:54 |
13.87 |
1 |
4083 |
卖出 |
| 09:30:57 |
13.86 |
80 |
4163 |
卖出 |
| 09:31:00 |
13.87 |
99 |
4262 |
买入 |
| 09:31:03 |
13.87 |
18 |
4280 |
买入 |
| 09:31:06 |
13.84 |
55 |
4335 |
卖出 |
| 09:31:09 |
13.84 |
57 |
4392 |
买入 |
| 09:31:12 |
13.84 |
39 |
4431 |
买入 |
| 09:31:15 |
13.84 |
33 |
4464 |
买入 |
| 09:31:18 |
13.82 |
86 |
4550 |
卖出 |
| 09:31:21 |
13.83 |
76 |
4626 |
买入 |
| 09:31:24 |
13.82 |
43 |
4669 |
卖出 |
| 09:31:27 |
13.84 |
76 |
4745 |
买入 |
| 09:31:30 |
13.82 |
43 |
4788 |
卖出 |
| 09:31:33 |
13.83 |
63 |
4851 |
买入 |
| 09:31:36 |
13.83 |
124 |
4975 |
买入 |
| 09:31:39 |
13.83 |
18 |
4993 |
买入 |
| 09:31:42 |
13.83 |
50 |
5043 |
卖出 |
| 09:31:45 |
13.86 |
1078 |
6121 |
买入 |
| 09:31:48 |
13.84 |
195 |
6316 |
卖出 |
| 09:31:51 |
13.85 |
323 |
6639 |
买入 |
| 09:31:54 |
13.87 |
218 |
6857 |
买入 |
| 09:31:57 |
13.84 |
117 |
6974 |
卖出 |
| 09:32:00 |
13.84 |
82 |
7056 |
卖出 |
| 09:32:03 |
13.86 |
127 |
7183 |
卖出 |
| 09:32:06 |
13.87 |
51 |
7234 |
买入 |
| 09:32:09 |
13.83 |
91 |
7325 |
卖出 |
| 09:32:12 |
13.87 |
23 |
7348 |
买入 |
| 09:32:15 |
13.84 |
58 |
7406 |
卖出 |
| 09:32:18 |
13.84 |
55 |
7461 |
买入 |
| 09:32:21 |
13.84 |
73 |
7534 |
买入 |
| 09:32:24 |
13.85 |
104 |
7638 |
买入 |
| 09:32:27 |
13.86 |
162 |
7800 |
买入 |
| 09:32:30 |
13.85 |
11 |
7811 |
卖出 |
| 09:32:33 |
13.85 |
36 |
7847 |
卖出 |
| 09:32:36 |
13.86 |
47 |
7894 |
买入 |
| 09:32:39 |
13.85 |
45 |
7939 |
卖出 |
| 09:32:42 |
13.85 |
107 |
8046 |
买入 |
| 09:32:45 |
13.85 |
53 |
8099 |
买入 |
| 09:32:48 |
13.85 |
46 |
8145 |
买入 |
| 09:32:51 |
13.85 |
48 |
8193 |
买入 |
| 09:32:54 |
13.85 |
102 |
8295 |
卖出 |
| 09:32:57 |
13.85 |
46 |
8341 |
卖出 |
| 09:33:00 |
13.86 |
112 |
8453 |
买入 |
| 09:33:03 |
13.9 |
724 |
9177 |
买入 |
| 09:33:06 |
13.93 |
118 |
9295 |
买入 |
| 09:33:09 |
13.97 |
152 |
9447 |
买入 |
| 09:33:12 |
13.99 |
109 |
9556 |
买入 |
| 09:33:15 |
13.99 |
147 |
9703 |
卖出 |
| 09:33:18 |
13.97 |
27 |
9730 |
卖出 |
| 09:33:21 |
13.98 |
35 |
9765 |
买入 |
| 09:33:24 |
13.98 |
10 |
9775 |
卖出 |
| 09:33:27 |
14 |
167 |
9942 |
买入 |
| 09:33:30 |
13.99 |
76 |
10018 |
买入 |
| 09:33:33 |
13.99 |
216 |
10234 |
买入 |
| 09:33:36 |
14 |
51 |
10285 |
买入 |
| 09:33:39 |
13.99 |
360 |
10645 |
卖出 |
| 09:33:42 |
14 |
146 |
10791 |
买入 |
| 09:33:45 |
14.02 |
50 |
10841 |
买入 |
| 09:33:48 |
14.05 |
89 |
10930 |
买入 |
| 09:33:51 |
14.01 |
84 |
11014 |
卖出 |
| 09:33:54 |
14.01 |
148 |
11162 |
卖出 |
| 09:33:57 |
14.06 |
1 |
11163 |
买入 |
| 09:34:00 |
14.06 |
94 |
11257 |
买入 |
| 09:34:03 |
14.04 |
154 |
11411 |
卖出 |
| 09:34:06 |
14.03 |
81 |
11492 |
卖出 |
| 09:34:09 |
14.03 |
80 |
11572 |
买入 |
| 09:34:12 |
14.01 |
28 |
11600 |
卖出 |
| 09:34:15 |
14.03 |
35 |
11635 |
买入 |
| 09:34:18 |
14.03 |
61 |
11696 |
买入 |
| 09:34:21 |
14.03 |
53 |
11749 |
买入 |
| 09:34:24 |
14.01 |
345 |
12094 |
卖出 |
| 09:34:27 |
14 |
36 |
12130 |
买入 |
| 09:34:30 |
13.97 |
5 |
12135 |
卖出 |
| 09:34:33 |
13.94 |
31 |
12166 |
卖出 |
| 09:34:36 |
13.93 |
28 |
12194 |
卖出 |
| 09:34:39 |
13.91 |
13 |
12207 |
卖出 |
| 09:34:42 |
13.91 |
89 |
12296 |
卖出 |
| 09:34:45 |
13.91 |
60 |
12356 |
买入 |
| 09:34:51 |
13.91 |
7 |
12363 |
买入 |
| 09:34:54 |
13.91 |
28 |
12391 |
买入 |
| 09:35:00 |
13.91 |
10 |
12401 |
买入 |
| 09:35:03 |
13.88 |
97 |
12498 |
卖出 |
| 09:35:06 |
13.87 |
4 |
12502 |
卖出 |
| 09:35:09 |
13.86 |
46 |
12548 |
卖出 |
| 09:35:12 |
13.87 |
22 |
12570 |
买入 |
| 09:35:15 |
13.87 |
27 |
12597 |
买入 |
| 09:35:18 |
13.86 |
1 |
12598 |
卖出 |
| 09:35:21 |
13.85 |
54 |
12652 |
卖出 |
| 09:35:24 |
13.86 |
38 |
12690 |
买入 |
| 09:35:27 |
13.86 |
29 |
12719 |
买入 |
| 09:35:30 |
13.86 |
14 |
12733 |
买入 |
| 09:35:33 |
13.85 |
20 |
12753 |
卖出 |
| 09:35:36 |
13.86 |
241 |
12994 |
买入 |
| 09:35:39 |
13.86 |
10 |
13004 |
卖出 |
| 09:35:42 |
13.85 |
124 |
13128 |
卖出 |
| 09:35:48 |
13.87 |
49 |
13177 |
卖出 |
| 09:35:54 |
13.86 |
21 |
13198 |
卖出 |
| 09:35:57 |
13.88 |
1 |
13199 |
买入 |
| 09:36:00 |
13.86 |
7 |
13206 |
卖出 |
| 09:36:03 |
13.86 |
10 |
13216 |
卖出 |
| 09:36:09 |
13.88 |
102 |
13318 |
买入 |
| 09:36:12 |
13.88 |
19 |
13337 |
买入 |
| 09:36:15 |
13.88 |
10 |
13347 |
买入 |
| 09:36:18 |
13.88 |
10 |
13357 |
买入 |
| 09:36:21 |
13.88 |
1 |
13358 |
买入 |
| 09:36:30 |
13.87 |
65 |
13423 |
卖出 |
| 09:36:36 |
13.88 |
70 |
13493 |
卖出 |
| 09:36:39 |
13.91 |
49 |
13542 |
买入 |
| 09:36:42 |
13.9 |
1 |
13543 |
卖出 |
| 09:36:45 |
13.92 |
60 |
13603 |
买入 |
| 09:36:48 |
13.88 |
106 |
13709 |
卖出 |
| 09:36:51 |
13.9 |
2 |
13711 |
卖出 |
| 09:36:54 |
13.9 |
5 |
13716 |
卖出 |
| 09:36:57 |
13.93 |
23 |
13739 |
买入 |
| 09:37:00 |
13.9 |
111 |
13850 |
卖出 |
| 09:37:03 |
13.9 |
66 |
13916 |
买入 |
| 09:37:06 |
13.9 |
14 |
13930 |
卖出 |
| 09:37:09 |
13.9 |
17 |
13947 |
卖出 |
| 09:37:12 |
13.91 |
54 |
14001 |
买入 |
| 09:37:15 |
13.9 |
14 |
14015 |
卖出 |
| 09:37:18 |
13.93 |
19 |
14034 |
买入 |
| 09:37:24 |
13.91 |
37 |
14071 |
卖出 |
| 09:37:27 |
13.9 |
22 |
14093 |
卖出 |
| 09:37:36 |
13.89 |
20 |
14113 |
卖出 |
| 09:37:39 |
13.89 |
82 |
14195 |
卖出 |
| 09:37:42 |
13.89 |
6 |
14201 |
卖出 |
| 09:37:45 |
13.9 |
47 |
14248 |
买入 |
| 09:37:48 |
13.89 |
37 |
14285 |
卖出 |
| 09:37:51 |
13.88 |
18 |
14303 |
卖出 |
| 09:37:54 |
13.86 |
198 |
14501 |
卖出 |
| 09:37:57 |
13.86 |
248 |
14749 |
卖出 |
| 09:38:00 |
13.87 |
73 |
14822 |
买入 |
| 09:38:03 |
13.86 |
72 |
14894 |
卖出 |
| 09:38:06 |
13.85 |
15 |
14909 |
卖出 |
| 09:38:09 |
13.83 |
635 |
15544 |
卖出 |
| 09:38:12 |
13.82 |
206 |
15750 |
卖出 |
| 09:38:15 |
13.8 |
63 |
15813 |
卖出 |
| 09:38:18 |
13.8 |
80 |
15893 |
卖出 |
| 09:38:21 |
13.8 |
539 |
16432 |
卖出 |
| 09:38:24 |
13.8 |
237 |
16669 |
卖出 |
| 09:38:27 |
13.81 |
255 |
16924 |
买入 |
| 09:38:30 |
13.81 |
106 |
17030 |
买入 |
| 09:38:33 |
13.81 |
37 |
17067 |
卖出 |
| 09:38:36 |
13.82 |
17 |
17084 |
买入 |
| 09:38:39 |
13.83 |
191 |
17275 |
买入 |
| 09:38:45 |
13.81 |
125 |
17400 |
卖出 |
| 09:38:51 |
13.82 |
7 |
17407 |
卖出 |
| 09:38:54 |
13.83 |
11 |
17418 |
买入 |
| 09:38:57 |
13.83 |
14 |
17432 |
买入 |
| 09:39:03 |
13.83 |
34 |
17466 |
卖出 |
| 09:39:06 |
13.85 |
30 |
17496 |
买入 |
| 09:39:09 |
13.85 |
5 |
17501 |
买入 |
| 09:39:18 |
13.82 |
45 |
17546 |
卖出 |
| 09:39:21 |
13.82 |
7 |
17553 |
卖出 |
| 09:39:27 |
13.85 |
105 |
17658 |
买入 |
| 09:39:30 |
13.85 |
21 |
17679 |
买入 |
| 09:39:33 |
13.85 |
38 |
17717 |
买入 |
| 09:39:36 |
13.84 |
9 |
17726 |
卖出 |
| 09:39:39 |
13.9 |
316 |
18042 |
买入 |
| 09:39:42 |
13.91 |
63 |
18105 |
买入 |
| 09:39:45 |
13.9 |
37 |
18142 |
卖出 |
| 09:39:51 |
13.93 |
6 |
18148 |
买入 |
| 09:39:54 |
13.93 |
2 |
18150 |
买入 |
| 09:39:57 |
13.93 |
3 |
18153 |
买入 |
| 09:40:00 |
13.91 |
152 |
18305 |
卖出 |
| 09:40:03 |
13.9 |
43 |
18348 |
卖出 |
| 09:40:06 |
13.9 |
3 |
18351 |
买入 |
| 09:40:12 |
13.86 |
57 |
18408 |
卖出 |
| 09:40:15 |
13.86 |
20 |
18428 |
卖出 |
| 09:40:24 |
13.86 |
1 |
18429 |
卖出 |
| 09:40:27 |
13.86 |
13 |
18442 |
卖出 |
| 09:40:30 |
13.85 |
12 |
18454 |
卖出 |
| 09:40:33 |
13.85 |
31 |
18485 |
卖出 |
| 09:40:36 |
13.83 |
390 |
18875 |
卖出 |
| 09:40:39 |
13.83 |
110 |
18985 |
卖出 |
| 09:40:42 |
13.83 |
17 |
19002 |
卖出 |
| 09:40:45 |
13.85 |
5 |
19007 |
买入 |
| 09:40:48 |
13.85 |
34 |
19041 |
买入 |
| 09:40:51 |
13.86 |
27 |
19068 |
买入 |
| 09:41:00 |
13.85 |
230 |
19298 |
买入 |
| 09:41:03 |
13.87 |
3 |
19301 |
买入 |
| 09:41:06 |
13.85 |
37 |
19338 |
卖出 |
| 09:41:09 |
13.84 |
231 |
19569 |
卖出 |
| 09:41:12 |
13.84 |
11 |
19580 |
卖出 |
| 09:41:15 |
13.84 |
51 |
19631 |
卖出 |
| 09:41:18 |
13.85 |
7 |
19638 |
卖出 |
| 09:41:24 |
13.84 |
43 |
19681 |
卖出 |
| 09:41:27 |
13.84 |
440 |
20121 |
卖出 |
| 09:41:30 |
13.85 |
50 |
20171 |
买入 |
| 09:41:33 |
13.84 |
18 |
20189 |
卖出 |
| 09:41:36 |
13.82 |
3 |
20192 |
卖出 |
| 09:41:39 |
13.82 |
5 |
20197 |
卖出 |
| 09:41:42 |
13.82 |
45 |
20242 |
卖出 |
| 09:41:45 |
13.81 |
60 |
20302 |
卖出 |
| 09:41:48 |
13.81 |
52 |
20354 |
卖出 |
| 09:41:51 |
13.81 |
20 |
20374 |
卖出 |
| 09:41:54 |
13.82 |
87 |
20461 |
买入 |
| 09:41:57 |
13.81 |
70 |
20531 |
卖出 |
| 09:42:00 |
13.81 |
64 |
20595 |
卖出 |
| 09:42:03 |
13.8 |
77 |
20672 |
卖出 |
| 09:42:06 |
13.8 |
415 |
21087 |
卖出 |
| 09:42:09 |
13.8 |
85 |
21172 |
卖出 |
| 09:42:12 |
13.81 |
27 |
21199 |
买入 |
| 09:42:15 |
13.79 |
12 |
21211 |
卖出 |
| 09:42:18 |
13.77 |
3 |
21214 |
卖出 |
| 09:42:21 |
13.77 |
16 |
21230 |
卖出 |
| 09:42:24 |
13.77 |
83 |
21313 |
卖出 |
| 09:42:27 |
13.77 |
18 |
21331 |
卖出 |
| 09:42:30 |
13.79 |
19 |
21350 |
买入 |
| 09:42:36 |
13.76 |
42 |
21392 |
卖出 |
| 09:42:39 |
13.77 |
1 |
21393 |
买入 |
| 09:42:42 |
13.77 |
15 |
21408 |
买入 |
| 09:42:45 |
13.77 |
48 |
21456 |
买入 |
| 09:42:48 |
13.74 |
79 |
21535 |
卖出 |
| 09:42:51 |
13.74 |
61 |
21596 |
卖出 |
| 09:42:54 |
13.74 |
79 |
21675 |
卖出 |
| 09:42:57 |
13.75 |
22 |
21697 |
买入 |
| 09:43:00 |
13.77 |
178 |
21875 |
买入 |
| 09:43:06 |
13.75 |
29 |
21904 |
卖出 |
| 09:43:09 |
13.75 |
7 |
21911 |
卖出 |
| 09:43:12 |
13.76 |
6 |
21917 |
买入 |
| 09:43:18 |
13.75 |
19 |
21936 |
卖出 |
| 09:43:21 |
13.75 |
83 |
22019 |
买入 |
| 09:43:24 |
13.77 |
59 |
22078 |
买入 |
| 09:43:30 |
13.76 |
11 |
22089 |
卖出 |
| 09:43:33 |
13.77 |
83 |
22172 |
买入 |
| 09:43:36 |
13.77 |
13 |
22185 |
卖出 |
| 09:43:39 |
13.79 |
11 |
22196 |
买入 |
| 09:43:45 |
13.78 |
54 |
22250 |
卖出 |
| 09:43:48 |
13.78 |
50 |
22300 |
卖出 |
| 09:43:54 |
13.79 |
50 |
22350 |
卖出 |
| 09:43:57 |
13.8 |
34 |
22384 |
买入 |
| 09:44:06 |
13.81 |
2 |
22386 |
买入 |
| 09:44:09 |
13.81 |
19 |
22405 |
买入 |
| 09:44:12 |
13.81 |
1 |
22406 |
卖出 |
| 09:44:18 |
13.82 |
5 |
22411 |
买入 |
| 09:44:24 |
13.82 |
20 |
22431 |
买入 |
| 09:44:27 |
13.81 |
173 |
22604 |
卖出 |
| 09:44:30 |
13.82 |
24 |
22628 |
买入 |
| 09:44:33 |
13.82 |
6 |
22634 |
卖出 |
| 09:44:36 |
13.82 |
7 |
22641 |
卖出 |
| 09:44:39 |
13.81 |
15 |
22656 |
卖出 |
| 09:44:42 |
13.85 |
155 |
22811 |
买入 |
| 09:44:45 |
13.82 |
10 |
22821 |
买入 |