长川科技[300604]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
39.15 |
8 |
8 |
集合竞价 |
| 09:15:12 |
39.51 |
13 |
13 |
集合竞价 |
| 09:15:48 |
39.51 |
13 |
13 |
集合竞价 |
| 09:17:18 |
39.51 |
13 |
13 |
集合竞价 |
| 09:17:36 |
39.51 |
13 |
13 |
集合竞价 |
| 09:18:12 |
39.51 |
13 |
13 |
集合竞价 |
| 09:19:24 |
39.51 |
13 |
13 |
集合竞价 |
| 09:20:00 |
39.6 |
13 |
13 |
集合竞价 |
| 09:20:12 |
39.6 |
13 |
13 |
集合竞价 |
| 09:21:06 |
39.6 |
15 |
15 |
集合竞价 |
| 09:21:42 |
39.6 |
16 |
16 |
集合竞价 |
| 09:22:00 |
39.6 |
16 |
16 |
集合竞价 |
| 09:22:27 |
39.6 |
16 |
16 |
集合竞价 |
| 09:22:45 |
39.6 |
16 |
16 |
集合竞价 |
| 09:23:12 |
39.6 |
16 |
16 |
集合竞价 |
| 09:23:30 |
39.6 |
20 |
20 |
集合竞价 |
| 09:23:48 |
39.6 |
20 |
20 |
集合竞价 |
| 09:23:57 |
39.63 |
23 |
23 |
集合竞价 |
| 09:24:15 |
39.66 |
23 |
23 |
集合竞价 |
| 09:24:33 |
39.64 |
29 |
29 |
集合竞价 |
| 09:24:42 |
39.66 |
36 |
36 |
集合竞价 |
| 09:24:51 |
39.64 |
44 |
44 |
集合竞价 |
| 09:25:00 |
39.66 |
56 |
56 |
集合竞价 |
| 09:25:03 |
39.66 |
56 |
112 |
卖出 |
| 09:30:03 |
39.68 |
37 |
149 |
买入 |
| 09:30:06 |
39.98 |
30 |
179 |
买入 |
| 09:30:09 |
40.2 |
46 |
225 |
买入 |
| 09:30:12 |
39.7 |
19 |
244 |
卖出 |
| 09:30:15 |
39.98 |
8 |
252 |
买入 |
| 09:30:18 |
39.71 |
11 |
263 |
卖出 |
| 09:30:21 |
39.79 |
2 |
265 |
买入 |
| 09:30:24 |
39.72 |
8 |
273 |
卖出 |
| 09:30:27 |
39.72 |
33 |
306 |
卖出 |
| 09:30:30 |
39.78 |
20 |
326 |
买入 |
| 09:30:33 |
39.8 |
10 |
336 |
买入 |
| 09:30:36 |
39.8 |
18 |
354 |
卖出 |
| 09:30:39 |
39.87 |
16 |
370 |
买入 |
| 09:30:42 |
39.87 |
23 |
393 |
买入 |
| 09:30:45 |
39.81 |
19 |
412 |
卖出 |
| 09:30:48 |
39.87 |
9 |
421 |
买入 |
| 09:30:51 |
39.89 |
46 |
467 |
买入 |
| 09:30:54 |
39.8 |
85 |
552 |
卖出 |
| 09:30:57 |
39.75 |
47 |
599 |
卖出 |
| 09:31:00 |
39.72 |
34 |
633 |
卖出 |
| 09:31:03 |
39.74 |
11 |
644 |
买入 |
| 09:31:06 |
39.8 |
49 |
693 |
买入 |
| 09:31:09 |
39.8 |
25 |
718 |
买入 |
| 09:31:12 |
39.8 |
194 |
912 |
买入 |
| 09:31:15 |
39.8 |
384 |
1296 |
买入 |
| 09:31:18 |
39.86 |
447 |
1743 |
买入 |
| 09:31:21 |
39.81 |
33 |
1776 |
卖出 |
| 09:31:24 |
39.81 |
115 |
1891 |
卖出 |
| 09:31:27 |
39.92 |
35 |
1926 |
买入 |
| 09:31:30 |
39.97 |
18 |
1944 |
买入 |
| 09:31:33 |
39.93 |
20 |
1964 |
卖出 |
| 09:31:36 |
39.99 |
10 |
1974 |
买入 |
| 09:31:39 |
39.99 |
2 |
1976 |
卖出 |
| 09:31:42 |
39.97 |
12 |
1988 |
卖出 |
| 09:31:45 |
39.97 |
40 |
2028 |
买入 |
| 09:31:48 |
39.94 |
69 |
2097 |
买入 |
| 09:31:51 |
39.99 |
8 |
2105 |
买入 |
| 09:31:54 |
39.98 |
7 |
2112 |
买入 |
| 09:31:57 |
39.88 |
23 |
2135 |
卖出 |
| 09:32:00 |
39.94 |
29 |
2164 |
买入 |
| 09:32:03 |
39.94 |
4 |
2168 |
买入 |
| 09:32:06 |
39.94 |
20 |
2188 |
买入 |
| 09:32:09 |
39.81 |
11 |
2199 |
卖出 |
| 09:32:12 |
39.82 |
37 |
2236 |
卖出 |
| 09:32:15 |
39.84 |
2 |
2238 |
买入 |
| 09:32:18 |
39.85 |
7 |
2245 |
买入 |
| 09:32:21 |
39.83 |
21 |
2266 |
卖出 |
| 09:32:24 |
39.83 |
32 |
2298 |
买入 |
| 09:32:27 |
39.83 |
33 |
2331 |
买入 |
| 09:32:30 |
39.83 |
17 |
2348 |
卖出 |
| 09:32:33 |
39.82 |
54 |
2402 |
卖出 |
| 09:32:36 |
39.84 |
31 |
2433 |
买入 |
| 09:32:39 |
39.89 |
1 |
2434 |
买入 |
| 09:32:42 |
39.83 |
10 |
2444 |
卖出 |
| 09:32:45 |
39.8 |
100 |
2544 |
卖出 |
| 09:32:48 |
39.84 |
4 |
2548 |
买入 |
| 09:32:51 |
39.84 |
6 |
2554 |
买入 |
| 09:32:54 |
39.85 |
8 |
2562 |
卖出 |
| 09:32:57 |
39.79 |
32 |
2594 |
卖出 |
| 09:33:00 |
39.85 |
7 |
2601 |
买入 |
| 09:33:03 |
39.8 |
30 |
2631 |
卖出 |
| 09:33:06 |
39.76 |
52 |
2683 |
卖出 |
| 09:33:09 |
39.8 |
62 |
2745 |
买入 |
| 09:33:12 |
39.75 |
11 |
2756 |
卖出 |
| 09:33:15 |
39.72 |
4 |
2760 |
卖出 |
| 09:33:18 |
39.8 |
16 |
2776 |
买入 |
| 09:33:21 |
39.71 |
40 |
2816 |
卖出 |
| 09:33:24 |
39.8 |
10 |
2826 |
买入 |
| 09:33:27 |
39.71 |
23 |
2849 |
卖出 |
| 09:33:30 |
39.71 |
3 |
2852 |
卖出 |
| 09:33:33 |
39.71 |
27 |
2879 |
卖出 |
| 09:33:36 |
39.71 |
15 |
2894 |
卖出 |
| 09:33:39 |
39.71 |
54 |
2948 |
卖出 |
| 09:33:42 |
39.7 |
61 |
3009 |
卖出 |
| 09:33:45 |
39.68 |
11 |
3020 |
卖出 |
| 09:33:48 |
39.71 |
48 |
3068 |
买入 |
| 09:33:51 |
39.75 |
18 |
3086 |
买入 |
| 09:33:54 |
39.75 |
5 |
3091 |
买入 |
| 09:33:57 |
39.72 |
12 |
3103 |
卖出 |
| 09:34:00 |
39.8 |
19 |
3122 |
买入 |
| 09:34:03 |
39.8 |
13 |
3135 |
卖出 |
| 09:34:06 |
39.85 |
17 |
3152 |
买入 |
| 09:34:12 |
39.84 |
22 |
3174 |
卖出 |
| 09:34:15 |
39.85 |
13 |
3187 |
买入 |
| 09:34:18 |
39.86 |
27 |
3214 |
买入 |
| 09:34:21 |
39.82 |
82 |
3296 |
卖出 |
| 09:34:24 |
39.82 |
259 |
3555 |
买入 |
| 09:34:27 |
39.83 |
16 |
3571 |
买入 |
| 09:34:30 |
39.8 |
36 |
3607 |
卖出 |
| 09:34:33 |
39.82 |
11 |
3618 |
买入 |
| 09:34:36 |
39.8 |
26 |
3644 |
卖出 |
| 09:34:39 |
39.76 |
34 |
3678 |
卖出 |
| 09:34:42 |
39.8 |
13 |
3691 |
买入 |
| 09:34:45 |
39.8 |
11 |
3702 |
买入 |
| 09:34:48 |
39.76 |
7 |
3709 |
卖出 |
| 09:34:51 |
39.81 |
65 |
3774 |
买入 |
| 09:34:54 |
39.82 |
51 |
3825 |
买入 |
| 09:34:57 |
39.8 |
18 |
3843 |
卖出 |
| 09:35:00 |
39.8 |
15 |
3858 |
卖出 |
| 09:35:03 |
39.74 |
14 |
3872 |
卖出 |
| 09:35:06 |
39.7 |
59 |
3931 |
卖出 |
| 09:35:09 |
39.71 |
23 |
3954 |
买入 |
| 09:35:12 |
39.71 |
41 |
3995 |
卖出 |
| 09:35:15 |
39.72 |
38 |
4033 |
买入 |
| 09:35:18 |
39.71 |
23 |
4056 |
卖出 |
| 09:35:21 |
39.71 |
14 |
4070 |
卖出 |
| 09:35:24 |
39.7 |
37 |
4107 |
卖出 |
| 09:35:27 |
39.7 |
53 |
4160 |
卖出 |
| 09:35:30 |
39.71 |
1 |
4161 |
买入 |
| 09:35:33 |
39.72 |
125 |
4286 |
买入 |
| 09:35:36 |
39.7 |
97 |
4383 |
卖出 |
| 09:35:39 |
39.74 |
56 |
4439 |
买入 |
| 09:35:42 |
39.72 |
106 |
4545 |
卖出 |
| 09:35:45 |
39.76 |
66 |
4611 |
买入 |
| 09:35:48 |
39.77 |
3 |
4614 |
买入 |
| 09:35:51 |
39.81 |
6 |
4620 |
买入 |
| 09:35:54 |
39.77 |
5 |
4625 |
卖出 |
| 09:35:57 |
39.77 |
7 |
4632 |
卖出 |
| 09:36:00 |
39.72 |
57 |
4689 |
卖出 |
| 09:36:03 |
39.7 |
8 |
4697 |
卖出 |
| 09:36:06 |
39.9 |
59 |
4756 |
买入 |
| 09:36:09 |
39.83 |
2 |
4758 |
卖出 |
| 09:36:12 |
39.88 |
1 |
4759 |
买入 |
| 09:36:15 |
39.91 |
7 |
4766 |
买入 |
| 09:36:18 |
39.98 |
4 |
4770 |
买入 |
| 09:36:21 |
39.91 |
14 |
4784 |
卖出 |
| 09:36:24 |
39.98 |
5 |
4789 |
买入 |
| 09:36:27 |
39.99 |
14 |
4803 |
买入 |
| 09:36:30 |
39.99 |
27 |
4830 |
买入 |
| 09:36:33 |
39.99 |
49 |
4879 |
卖出 |
| 09:36:36 |
39.99 |
44 |
4923 |
卖出 |
| 09:36:39 |
39.99 |
18 |
4941 |
卖出 |
| 09:36:42 |
40.04 |
16 |
4957 |
买入 |
| 09:36:45 |
40.06 |
7 |
4964 |
买入 |
| 09:36:48 |
40.06 |
15 |
4979 |
买入 |
| 09:36:51 |
40.06 |
13 |
4992 |
卖出 |
| 09:36:54 |
40.15 |
9 |
5001 |
买入 |
| 09:36:57 |
40.1 |
25 |
5026 |
卖出 |
| 09:37:00 |
40.08 |
6 |
5032 |
卖出 |
| 09:37:03 |
40.01 |
8 |
5040 |
卖出 |
| 09:37:06 |
40.01 |
9 |
5049 |
卖出 |
| 09:37:09 |
39.99 |
37 |
5086 |
卖出 |
| 09:37:12 |
40.05 |
14 |
5100 |
买入 |
| 09:37:15 |
40.05 |
25 |
5125 |
买入 |
| 09:37:18 |
40.05 |
62 |
5187 |
卖出 |
| 09:37:21 |
40.14 |
69 |
5256 |
买入 |
| 09:37:24 |
40.13 |
8 |
5264 |
卖出 |
| 09:37:27 |
40.15 |
19 |
5283 |
买入 |
| 09:37:30 |
40.15 |
14 |
5297 |
买入 |
| 09:37:33 |
40.15 |
20 |
5317 |
买入 |
| 09:37:36 |
40.15 |
28 |
5345 |
卖出 |
| 09:37:39 |
40.14 |
7 |
5352 |
卖出 |
| 09:37:42 |
40.15 |
40 |
5392 |
买入 |
| 09:37:48 |
40.15 |
45 |
5437 |
买入 |
| 09:37:51 |
40.18 |
27 |
5464 |
买入 |
| 09:37:54 |
40.15 |
29 |
5493 |
卖出 |
| 09:37:57 |
40.24 |
38 |
5531 |
买入 |
| 09:38:03 |
40.26 |
27 |
5558 |
买入 |
| 09:38:09 |
40.25 |
29 |
5587 |
卖出 |
| 09:38:12 |
40.27 |
17 |
5604 |
买入 |
| 09:38:15 |
40.27 |
9 |
5613 |
卖出 |
| 09:38:18 |
40.29 |
2 |
5615 |
买入 |
| 09:38:21 |
40.29 |
1 |
5616 |
卖出 |
| 09:38:24 |
40.27 |
24 |
5640 |
卖出 |
| 09:38:27 |
40.35 |
41 |
5681 |
买入 |
| 09:38:30 |
40.35 |
18 |
5699 |
买入 |
| 09:38:33 |
40.26 |
5 |
5704 |
卖出 |
| 09:38:36 |
40.26 |
7 |
5711 |
卖出 |
| 09:38:39 |
40.26 |
50 |
5761 |
卖出 |
| 09:38:42 |
40.26 |
52 |
5813 |
买入 |
| 09:38:45 |
40.26 |
2 |
5815 |
买入 |
| 09:38:48 |
40.24 |
11 |
5826 |
卖出 |
| 09:38:51 |
40.23 |
28 |
5854 |
卖出 |
| 09:38:54 |
40.22 |
6 |
5860 |
卖出 |
| 09:38:57 |
40.06 |
34 |
5894 |
卖出 |
| 09:39:03 |
40.16 |
5 |
5899 |
买入 |
| 09:39:06 |
40.07 |
1 |
5900 |
卖出 |
| 09:39:09 |
40.07 |
6 |
5906 |
卖出 |
| 09:39:12 |
40.07 |
10 |
5916 |
买入 |
| 09:39:15 |
40.05 |
13 |
5929 |
卖出 |
| 09:39:18 |
40.05 |
10 |
5939 |
卖出 |
| 09:39:21 |
40.03 |
14 |
5953 |
卖出 |
| 09:39:24 |
40.03 |
19 |
5972 |
卖出 |
| 09:39:27 |
40.03 |
36 |
6008 |
卖出 |
| 09:39:30 |
40 |
23 |
6031 |
卖出 |
| 09:39:33 |
40.01 |
15 |
6046 |
买入 |
| 09:39:36 |
40.02 |
14 |
6060 |
买入 |
| 09:39:39 |
40 |
6 |
6066 |
卖出 |
| 09:39:42 |
40 |
7 |
6073 |
买入 |
| 09:39:45 |
39.98 |
7 |
6080 |
卖出 |
| 09:39:48 |
40 |
12 |
6092 |
买入 |
| 09:39:51 |
39.98 |
18 |
6110 |
卖出 |
| 09:39:54 |
39.96 |
1 |
6111 |
卖出 |
| 09:39:57 |
39.98 |
8 |
6119 |
买入 |
| 09:40:03 |
39.97 |
20 |
6139 |
卖出 |
| 09:40:06 |
39.98 |
2 |
6141 |
买入 |
| 09:40:09 |
40.01 |
12 |
6153 |
买入 |
| 09:40:12 |
40.04 |
15 |
6168 |
买入 |
| 09:40:15 |
40 |
28 |
6196 |
卖出 |
| 09:40:18 |
40.02 |
41 |
6237 |
买入 |
| 09:40:21 |
40 |
5 |
6242 |
卖出 |
| 09:40:24 |
40.02 |
2 |
6244 |
买入 |
| 09:40:27 |
40.02 |
7 |
6251 |
买入 |
| 09:40:30 |
40.02 |
2 |
6253 |
买入 |
| 09:40:33 |
40 |
25 |
6278 |
卖出 |
| 09:40:36 |
40 |
9 |
6287 |
卖出 |
| 09:40:39 |
40 |
14 |
6301 |
买入 |
| 09:40:42 |
40.02 |
3 |
6304 |
买入 |
| 09:40:45 |
40.05 |
33 |
6337 |
买入 |
| 09:40:48 |
40.06 |
6 |
6343 |
卖出 |
| 09:40:51 |
40 |
29 |
6372 |
卖出 |
| 09:40:54 |
40 |
42 |
6414 |
卖出 |
| 09:40:57 |
40 |
32 |
6446 |
卖出 |
| 09:41:00 |
40.02 |
16 |
6462 |
买入 |
| 09:41:03 |
40.02 |
25 |
6487 |
卖出 |
| 09:41:06 |
40.02 |
29 |
6516 |
卖出 |
| 09:41:09 |
40.02 |
4 |
6520 |
卖出 |
| 09:41:12 |
40.03 |
17 |
6537 |
买入 |
| 09:41:15 |
40.06 |
3 |
6540 |
买入 |
| 09:41:18 |
40.06 |
4 |
6544 |
卖出 |
| 09:41:21 |
40.02 |
15 |
6559 |
卖出 |
| 09:41:24 |
40.2 |
500 |
7059 |
买入 |
| 09:41:27 |
40.21 |
138 |
7197 |
买入 |
| 09:41:30 |
40.26 |
36 |
7233 |
买入 |
| 09:41:33 |
40.23 |
3 |
7236 |
卖出 |
| 09:41:36 |
40.25 |
30 |
7266 |
买入 |
| 09:41:39 |
40.25 |
1 |
7267 |
卖出 |
| 09:41:42 |
40.21 |
7 |
7274 |
卖出 |
| 09:41:45 |
40.18 |
487 |
7761 |
卖出 |
| 09:41:48 |
40.19 |
6 |
7767 |
买入 |
| 09:41:51 |
40.05 |
6 |
7773 |
卖出 |
| 09:41:54 |
40.18 |
2 |
7775 |
买入 |
| 09:41:57 |
40.12 |
4 |
7779 |
卖出 |
| 09:42:03 |
40.12 |
30 |
7809 |
卖出 |
| 09:42:06 |
40.11 |
29 |
7838 |
卖出 |
| 09:42:09 |
40.11 |
7 |
7845 |
卖出 |
| 09:42:12 |
40.1 |
15 |
7860 |
卖出 |
| 09:42:15 |
40.1 |
26 |
7886 |
卖出 |
| 09:42:18 |
40.1 |
12 |
7898 |
买入 |
| 09:42:21 |
40.07 |
4 |
7902 |
卖出 |
| 09:42:24 |
40.07 |
3 |
7905 |
卖出 |
| 09:42:27 |
40.06 |
3 |
7908 |
卖出 |
| 09:42:30 |
40.06 |
12 |
7920 |
卖出 |
| 09:42:33 |
40.07 |
12 |
7932 |
买入 |
| 09:42:39 |
40.1 |
14 |
7946 |
买入 |
| 09:42:42 |
40.07 |
8 |
7954 |
卖出 |
| 09:42:45 |
40.1 |
4 |
7958 |
买入 |
| 09:42:48 |
40.1 |
4 |
7962 |
买入 |
| 09:42:51 |
40.1 |
13 |
7975 |
买入 |
| 09:42:54 |
40.07 |
16 |
7991 |
卖出 |
| 09:42:57 |
40.1 |
2 |
7993 |
买入 |
| 09:43:00 |
40.05 |
53 |
8046 |
卖出 |
| 09:43:03 |
40.05 |
8 |
8054 |
卖出 |
| 09:43:06 |
40.02 |
3 |
8057 |
卖出 |
| 09:43:09 |
40.02 |
1 |
8058 |
卖出 |
| 09:43:12 |
40.01 |
2 |
8060 |
卖出 |
| 09:43:15 |
40.01 |
6 |
8066 |
卖出 |
| 09:43:18 |
40.01 |
4 |
8070 |
买入 |
| 09:43:21 |
40.01 |
8 |
8078 |
买入 |
| 09:43:24 |
40 |
2 |
8080 |
卖出 |
| 09:43:27 |
40.01 |
10 |
8090 |
买入 |
| 09:43:30 |
40.01 |
3 |
8093 |
卖出 |
| 09:43:33 |
40.01 |
7 |
8100 |
卖出 |
| 09:43:36 |
40 |
5 |
8105 |
卖出 |
| 09:43:39 |
39.99 |
24 |
8129 |
卖出 |
| 09:43:42 |
39.99 |
5 |
8134 |
卖出 |
| 09:43:45 |
39.99 |
3 |
8137 |
卖出 |
| 09:43:48 |
39.99 |
5 |
8142 |
卖出 |
| 09:43:51 |
39.99 |
3 |
8145 |
卖出 |
| 09:43:54 |
39.99 |
5 |
8150 |
卖出 |
| 09:43:57 |
39.99 |
4 |
8154 |
卖出 |
| 09:44:00 |
40 |
13 |
8167 |
买入 |
| 09:44:03 |
40.02 |
2 |
8169 |
买入 |
| 09:44:06 |
40 |
5 |
8174 |
卖出 |
| 09:44:09 |
40 |
14 |
8188 |
卖出 |
| 09:44:12 |
40.03 |
25 |
8213 |
买入 |