延江股份[300658]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
10.67 |
10 |
10 |
集合竞价 |
| 09:20:12 |
10.67 |
16 |
16 |
集合竞价 |
| 09:20:30 |
10.67 |
16 |
16 |
集合竞价 |
| 09:20:57 |
10.67 |
16 |
16 |
集合竞价 |
| 09:21:33 |
10.67 |
16 |
16 |
集合竞价 |
| 09:22:00 |
10.67 |
16 |
16 |
集合竞价 |
| 09:22:27 |
10.67 |
16 |
16 |
集合竞价 |
| 09:22:36 |
10.67 |
21 |
21 |
集合竞价 |
| 09:23:03 |
10.67 |
41 |
41 |
集合竞价 |
| 09:23:30 |
10.67 |
41 |
41 |
集合竞价 |
| 09:23:39 |
10.67 |
41 |
41 |
集合竞价 |
| 09:24:15 |
10.6 |
61 |
61 |
集合竞价 |
| 09:24:42 |
10.6 |
66 |
66 |
集合竞价 |
| 09:24:51 |
10.6 |
75 |
75 |
集合竞价 |
| 09:25:00 |
10.55 |
81 |
81 |
集合竞价 |
| 09:25:03 |
10.66 |
288 |
369 |
买入 |
| 09:30:03 |
10.58 |
405 |
774 |
卖出 |
| 09:30:06 |
10.6 |
189 |
963 |
买入 |
| 09:30:09 |
10.65 |
65 |
1028 |
买入 |
| 09:30:12 |
10.58 |
93 |
1121 |
卖出 |
| 09:30:15 |
10.6 |
30 |
1151 |
买入 |
| 09:30:18 |
10.6 |
22 |
1173 |
买入 |
| 09:30:21 |
10.6 |
5 |
1178 |
买入 |
| 09:30:24 |
10.64 |
21 |
1199 |
买入 |
| 09:30:27 |
10.63 |
15 |
1214 |
卖出 |
| 09:30:33 |
10.64 |
2 |
1216 |
买入 |
| 09:30:39 |
10.63 |
23 |
1239 |
卖出 |
| 09:30:42 |
10.63 |
183 |
1422 |
卖出 |
| 09:30:45 |
10.64 |
46 |
1468 |
买入 |
| 09:30:48 |
10.62 |
296 |
1764 |
卖出 |
| 09:30:51 |
10.64 |
137 |
1901 |
买入 |
| 09:30:57 |
10.66 |
360 |
2261 |
买入 |
| 09:31:00 |
10.68 |
183 |
2444 |
买入 |
| 09:31:03 |
10.66 |
136 |
2580 |
卖出 |
| 09:31:06 |
10.68 |
127 |
2707 |
买入 |
| 09:31:09 |
10.68 |
46 |
2753 |
买入 |
| 09:31:12 |
10.69 |
191 |
2944 |
买入 |
| 09:31:18 |
10.7 |
81 |
3025 |
买入 |
| 09:31:21 |
10.73 |
36 |
3061 |
买入 |
| 09:31:24 |
10.75 |
3 |
3064 |
买入 |
| 09:31:27 |
10.79 |
86 |
3150 |
买入 |
| 09:31:30 |
10.7 |
10 |
3160 |
卖出 |
| 09:31:33 |
10.79 |
15 |
3175 |
买入 |
| 09:31:36 |
10.8 |
29 |
3204 |
买入 |
| 09:31:39 |
10.79 |
35 |
3239 |
卖出 |
| 09:31:42 |
10.71 |
93 |
3332 |
卖出 |
| 09:31:45 |
10.75 |
7 |
3339 |
买入 |
| 09:31:48 |
10.76 |
3 |
3342 |
买入 |
| 09:31:51 |
10.84 |
98 |
3440 |
买入 |
| 09:31:54 |
10.78 |
68 |
3508 |
卖出 |
| 09:31:57 |
10.72 |
31 |
3539 |
卖出 |
| 09:32:00 |
10.76 |
60 |
3599 |
买入 |
| 09:32:03 |
10.71 |
153 |
3752 |
卖出 |
| 09:32:06 |
10.71 |
71 |
3823 |
卖出 |
| 09:32:09 |
10.71 |
156 |
3979 |
买入 |
| 09:32:12 |
10.72 |
159 |
4138 |
买入 |
| 09:32:15 |
10.72 |
210 |
4348 |
买入 |
| 09:32:18 |
10.71 |
1 |
4349 |
卖出 |
| 09:32:21 |
10.72 |
28 |
4377 |
买入 |
| 09:32:24 |
10.72 |
29 |
4406 |
买入 |
| 09:32:27 |
10.72 |
77 |
4483 |
卖出 |
| 09:32:33 |
10.73 |
25 |
4508 |
卖出 |
| 09:32:36 |
10.77 |
101 |
4609 |
买入 |
| 09:32:39 |
10.73 |
63 |
4672 |
卖出 |
| 09:32:42 |
10.73 |
7 |
4679 |
买入 |
| 09:32:45 |
10.76 |
66 |
4745 |
买入 |
| 09:32:48 |
10.72 |
13 |
4758 |
卖出 |
| 09:32:51 |
10.73 |
3 |
4761 |
买入 |
| 09:32:54 |
10.71 |
107 |
4868 |
卖出 |
| 09:32:57 |
10.71 |
109 |
4977 |
卖出 |
| 09:33:09 |
10.69 |
9 |
4986 |
买入 |
| 09:33:12 |
10.67 |
8 |
4994 |
卖出 |
| 09:33:15 |
10.69 |
16 |
5010 |
买入 |
| 09:33:18 |
10.67 |
22 |
5032 |
卖出 |
| 09:33:21 |
10.71 |
31 |
5063 |
买入 |
| 09:33:24 |
10.69 |
28 |
5091 |
卖出 |
| 09:33:27 |
10.69 |
6 |
5097 |
买入 |
| 09:33:30 |
10.69 |
1 |
5098 |
买入 |
| 09:33:33 |
10.7 |
12 |
5110 |
买入 |
| 09:33:36 |
10.71 |
26 |
5136 |
买入 |
| 09:33:39 |
10.71 |
15 |
5151 |
买入 |
| 09:33:42 |
10.7 |
3 |
5154 |
卖出 |
| 09:33:45 |
10.71 |
34 |
5188 |
买入 |
| 09:33:48 |
10.67 |
30 |
5218 |
卖出 |
| 09:33:54 |
10.67 |
26 |
5244 |
卖出 |
| 09:33:57 |
10.67 |
11 |
5255 |
卖出 |
| 09:34:00 |
10.66 |
24 |
5279 |
卖出 |
| 09:34:06 |
10.67 |
19 |
5298 |
买入 |
| 09:34:12 |
10.69 |
161 |
5459 |
买入 |
| 09:34:18 |
10.69 |
16 |
5475 |
卖出 |
| 09:34:21 |
10.69 |
17 |
5492 |
卖出 |
| 09:34:24 |
10.72 |
5 |
5497 |
买入 |
| 09:34:27 |
10.68 |
9 |
5506 |
卖出 |
| 09:34:30 |
10.69 |
23 |
5529 |
买入 |
| 09:34:33 |
10.69 |
12 |
5541 |
卖出 |
| 09:34:36 |
10.67 |
105 |
5646 |
卖出 |
| 09:34:39 |
10.67 |
3 |
5649 |
卖出 |
| 09:34:42 |
10.65 |
50 |
5699 |
卖出 |
| 09:34:45 |
10.65 |
1 |
5700 |
卖出 |
| 09:34:48 |
10.64 |
10 |
5710 |
卖出 |
| 09:34:54 |
10.63 |
115 |
5825 |
卖出 |
| 09:34:57 |
10.62 |
1 |
5826 |
买入 |
| 09:35:00 |
10.61 |
62 |
5888 |
卖出 |
| 09:35:03 |
10.61 |
7 |
5895 |
卖出 |
| 09:35:06 |
10.6 |
24 |
5919 |
卖出 |
| 09:35:09 |
10.6 |
5 |
5924 |
卖出 |
| 09:35:12 |
10.6 |
98 |
6022 |
卖出 |
| 09:35:15 |
10.54 |
110 |
6132 |
卖出 |
| 09:35:18 |
10.55 |
3 |
6135 |
买入 |
| 09:35:27 |
10.59 |
124 |
6259 |
买入 |
| 09:35:33 |
10.58 |
86 |
6345 |
买入 |
| 09:35:36 |
10.55 |
3 |
6348 |
卖出 |
| 09:35:39 |
10.54 |
306 |
6654 |
卖出 |
| 09:35:42 |
10.57 |
95 |
6749 |
买入 |
| 09:35:45 |
10.57 |
7 |
6756 |
买入 |
| 09:35:48 |
10.55 |
20 |
6776 |
卖出 |
| 09:35:51 |
10.55 |
7 |
6783 |
买入 |
| 09:35:54 |
10.58 |
11 |
6794 |
买入 |
| 09:35:57 |
10.58 |
2 |
6796 |
买入 |
| 09:36:03 |
10.59 |
12 |
6808 |
买入 |
| 09:36:12 |
10.6 |
15 |
6823 |
买入 |
| 09:36:15 |
10.6 |
2 |
6825 |
买入 |
| 09:36:18 |
10.63 |
39 |
6864 |
买入 |
| 09:36:21 |
10.68 |
7 |
6871 |
买入 |
| 09:36:24 |
10.69 |
5 |
6876 |
买入 |
| 09:36:27 |
10.69 |
38 |
6914 |
买入 |
| 09:36:30 |
10.69 |
11 |
6925 |
买入 |
| 09:36:33 |
10.69 |
38 |
6963 |
卖出 |
| 09:36:36 |
10.7 |
10 |
6973 |
卖出 |
| 09:36:39 |
10.7 |
72 |
7045 |
卖出 |
| 09:36:42 |
10.73 |
160 |
7205 |
买入 |
| 09:36:45 |
10.66 |
47 |
7252 |
卖出 |
| 09:36:51 |
10.72 |
23 |
7275 |
买入 |
| 09:37:27 |
10.65 |
2 |
7277 |
卖出 |
| 09:37:30 |
10.66 |
22 |
7299 |
买入 |
| 09:37:33 |
10.63 |
24 |
7323 |
卖出 |
| 09:37:39 |
10.66 |
4 |
7327 |
买入 |
| 09:37:42 |
10.61 |
18 |
7345 |
卖出 |
| 09:37:51 |
10.61 |
20 |
7365 |
卖出 |
| 09:37:57 |
10.63 |
29 |
7394 |
卖出 |
| 09:38:00 |
10.68 |
10 |
7404 |
买入 |
| 09:38:03 |
10.63 |
4 |
7408 |
卖出 |
| 09:38:09 |
10.63 |
7 |
7415 |
卖出 |
| 09:38:12 |
10.63 |
3 |
7418 |
买入 |
| 09:38:15 |
10.63 |
2 |
7420 |
卖出 |
| 09:38:24 |
10.62 |
2 |
7422 |
卖出 |
| 09:38:27 |
10.65 |
1 |
7423 |
买入 |
| 09:38:30 |
10.65 |
11 |
7434 |
买入 |
| 09:38:33 |
10.62 |
50 |
7484 |
卖出 |
| 09:38:39 |
10.62 |
54 |
7538 |
卖出 |
| 09:38:42 |
10.61 |
6 |
7544 |
卖出 |
| 09:38:45 |
10.62 |
2 |
7546 |
买入 |
| 09:38:48 |
10.62 |
4 |
7550 |
卖出 |
| 09:38:51 |
10.62 |
1 |
7551 |
卖出 |
| 09:38:54 |
10.61 |
116 |
7667 |
卖出 |
| 09:39:00 |
10.64 |
51 |
7718 |
买入 |
| 09:39:15 |
10.64 |
36 |
7754 |
买入 |
| 09:39:18 |
10.61 |
5 |
7759 |
卖出 |
| 09:39:24 |
10.6 |
5 |
7764 |
卖出 |
| 09:39:27 |
10.63 |
5 |
7769 |
买入 |
| 09:39:30 |
10.6 |
50 |
7819 |
卖出 |
| 09:39:36 |
10.6 |
14 |
7833 |
卖出 |
| 09:39:39 |
10.6 |
9 |
7842 |
卖出 |
| 09:39:45 |
10.61 |
30 |
7872 |
买入 |
| 09:39:51 |
10.63 |
25 |
7897 |
买入 |
| 09:40:00 |
10.63 |
10 |
7907 |
买入 |
| 09:40:09 |
10.62 |
2 |
7909 |
卖出 |
| 09:40:12 |
10.62 |
2 |
7911 |
买入 |
| 09:40:21 |
10.62 |
1 |
7912 |
买入 |
| 09:40:24 |
10.61 |
10 |
7922 |
卖出 |
| 09:40:27 |
10.61 |
30 |
7952 |
买入 |
| 09:40:30 |
10.61 |
3 |
7955 |
卖出 |
| 09:40:33 |
10.6 |
18 |
7973 |
卖出 |
| 09:40:42 |
10.63 |
91 |
8064 |
买入 |
| 09:40:57 |
10.64 |
29 |
8093 |
买入 |
| 09:41:03 |
10.63 |
94 |
8187 |
卖出 |
| 09:41:06 |
10.64 |
64 |
8251 |
买入 |
| 09:41:09 |
10.65 |
68 |
8319 |
买入 |
| 09:41:15 |
10.63 |
35 |
8354 |
卖出 |
| 09:41:18 |
10.63 |
4 |
8358 |
卖出 |
| 09:41:21 |
10.63 |
3 |
8361 |
卖出 |
| 09:41:24 |
10.63 |
10 |
8371 |
卖出 |
| 09:41:33 |
10.63 |
4 |
8375 |
卖出 |
| 09:41:39 |
10.64 |
1 |
8376 |
买入 |
| 09:41:51 |
10.63 |
24 |
8400 |
卖出 |
| 09:42:03 |
10.63 |
9 |
8409 |
卖出 |
| 09:42:06 |
10.64 |
6 |
8415 |
买入 |
| 09:42:09 |
10.61 |
68 |
8483 |
卖出 |
| 09:42:12 |
10.6 |
38 |
8521 |
卖出 |
| 09:42:15 |
10.61 |
9 |
8530 |
买入 |
| 09:42:21 |
10.6 |
12 |
8542 |
买入 |
| 09:42:27 |
10.6 |
39 |
8581 |
买入 |
| 09:42:36 |
10.62 |
3 |
8584 |
买入 |
| 09:42:39 |
10.63 |
1 |
8585 |
买入 |
| 09:42:45 |
10.61 |
10 |
8595 |
卖出 |
| 09:42:51 |
10.61 |
35 |
8630 |
卖出 |
| 09:43:09 |
10.63 |
16 |
8646 |
买入 |
| 09:43:12 |
10.64 |
40 |
8686 |
买入 |
| 09:43:15 |
10.63 |
6 |
8692 |
卖出 |
| 09:43:18 |
10.64 |
28 |
8720 |
买入 |
| 09:43:21 |
10.63 |
3 |
8723 |
卖出 |
| 09:43:24 |
10.68 |
164 |
8887 |
买入 |
| 09:43:27 |
10.66 |
6 |
8893 |
卖出 |
| 09:43:36 |
10.68 |
8 |
8901 |
买入 |
| 09:43:42 |
10.67 |
3 |
8904 |
卖出 |
| 09:43:51 |
10.7 |
24 |
8928 |
买入 |
| 09:43:54 |
10.7 |
55 |
8983 |
买入 |
| 09:43:57 |
10.7 |
16 |
8999 |
买入 |
| 09:44:00 |
10.68 |
10 |
9009 |
卖出 |
| 09:44:03 |
10.71 |
2 |
9011 |
买入 |
| 09:44:06 |
10.72 |
26 |
9037 |
买入 |
| 09:44:09 |
10.73 |
4 |
9041 |
买入 |
| 09:44:12 |
10.72 |
14 |
9055 |
卖出 |
| 09:44:15 |
10.72 |
1 |
9056 |
买入 |
| 09:44:18 |
10.73 |
98 |
9154 |
买入 |
| 09:44:21 |
10.71 |
59 |
9213 |
卖出 |
| 09:44:24 |
10.73 |
2 |
9215 |
买入 |
| 09:44:27 |
10.74 |
26 |
9241 |
买入 |
| 09:44:30 |
10.74 |
11 |
9252 |
买入 |
| 09:44:33 |
10.74 |
6 |
9258 |
买入 |
| 09:44:36 |
10.75 |
190 |
9448 |
买入 |
| 09:44:39 |
10.75 |
46 |
9494 |
买入 |
| 09:44:42 |
10.77 |
2 |
9496 |
买入 |
| 09:44:45 |
10.77 |
4 |
9500 |
买入 |
| 09:44:48 |
10.78 |
62 |
9562 |
买入 |
| 09:44:51 |
10.78 |
118 |
9680 |
买入 |
| 09:44:54 |
10.81 |
545 |
10225 |
买入 |
| 09:44:57 |
10.81 |
3 |
10228 |
买入 |
| 09:45:00 |
10.81 |
4 |
10232 |
买入 |
| 09:45:03 |
10.83 |
285 |
10517 |
买入 |
| 09:45:06 |
10.85 |
129 |
10646 |
买入 |
| 09:45:09 |
10.85 |
30 |
10676 |
买入 |
| 09:45:12 |
10.86 |
219 |
10895 |
买入 |
| 09:45:15 |
10.88 |
69 |
10964 |
买入 |
| 09:45:18 |
10.89 |
87 |
11051 |
买入 |
| 09:45:21 |
10.9 |
218 |
11269 |
买入 |
| 09:45:24 |
10.9 |
56 |
11325 |
买入 |
| 09:45:27 |
10.96 |
353 |
11678 |
买入 |
| 09:45:30 |
10.98 |
181 |
11859 |
买入 |
| 09:45:33 |
10.98 |
82 |
11941 |
买入 |
| 09:45:36 |
10.97 |
173 |
12114 |
卖出 |
| 09:45:39 |
10.95 |
423 |
12537 |
卖出 |
| 09:45:42 |
10.97 |
93 |
12630 |
买入 |
| 09:45:45 |
10.97 |
141 |
12771 |
买入 |
| 09:45:48 |
10.93 |
79 |
12850 |
卖出 |
| 09:45:51 |
10.93 |
305 |
13155 |
买入 |
| 09:45:54 |
10.93 |
228 |
13383 |
买入 |
| 09:45:57 |
10.94 |
86 |
13469 |
买入 |
| 09:46:00 |
10.93 |
50 |
13519 |
卖出 |
| 09:46:03 |
10.97 |
124 |
13643 |
买入 |
| 09:46:06 |
10.93 |
1 |
13644 |
卖出 |
| 09:46:09 |
10.87 |
32 |
13676 |
卖出 |
| 09:46:12 |
10.93 |
544 |
14220 |
买入 |
| 09:46:18 |
10.93 |
34 |
14254 |
买入 |
| 09:46:21 |
10.93 |
34 |
14288 |
买入 |
| 09:46:24 |
10.92 |
10 |
14298 |
卖出 |
| 09:46:27 |
10.91 |
13 |
14311 |
卖出 |
| 09:46:30 |
10.95 |
9 |
14320 |
买入 |
| 09:46:33 |
10.93 |
10 |
14330 |
卖出 |
| 09:46:36 |
10.92 |
141 |
14471 |
卖出 |
| 09:46:39 |
10.95 |
146 |
14617 |
买入 |
| 09:46:42 |
10.89 |
15 |
14632 |
卖出 |
| 09:46:45 |
10.93 |
30 |
14662 |
买入 |
| 09:46:48 |
10.92 |
9 |
14671 |
卖出 |
| 09:46:51 |
10.91 |
146 |
14817 |
卖出 |
| 09:46:54 |
10.91 |
65 |
14882 |
买入 |
| 09:46:57 |
10.91 |
6 |
14888 |
买入 |
| 09:47:00 |
10.92 |
6 |
14894 |
买入 |
| 09:47:03 |
10.92 |
39 |
14933 |
买入 |
| 09:47:06 |
10.89 |
18 |
14951 |
卖出 |
| 09:47:09 |
10.92 |
53 |
15004 |
买入 |
| 09:47:12 |
10.91 |
6 |
15010 |
买入 |
| 09:47:15 |
10.92 |
10 |
15020 |
买入 |
| 09:47:18 |
10.93 |
31 |
15051 |
买入 |
| 09:47:21 |
10.92 |
47 |
15098 |
卖出 |
| 09:47:24 |
10.93 |
155 |
15253 |
买入 |
| 09:47:27 |
10.92 |
61 |
15314 |
卖出 |
| 09:47:30 |
10.92 |
34 |
15348 |
买入 |
| 09:47:33 |
10.92 |
41 |
15389 |
买入 |
| 09:47:36 |
10.92 |
4 |
15393 |
买入 |
| 09:47:39 |
10.91 |
38 |
15431 |
卖出 |
| 09:47:42 |
10.9 |
253 |
15684 |
卖出 |
| 09:47:45 |
10.91 |
68 |
15752 |
卖出 |
| 09:47:54 |
10.87 |
60 |
15812 |
卖出 |
| 09:47:57 |
10.91 |
44 |
15856 |
买入 |
| 09:48:00 |
10.88 |
67 |
15923 |
买入 |
| 09:48:03 |
10.86 |
37 |
15960 |
卖出 |
| 09:48:06 |
10.86 |
13 |
15973 |
卖出 |
| 09:48:09 |
10.86 |
11 |
15984 |
买入 |
| 09:48:12 |
10.86 |
3 |
15987 |
买入 |
| 09:48:15 |
10.87 |
79 |
16066 |
买入 |
| 09:48:18 |
10.87 |
175 |
16241 |
卖出 |
| 09:48:21 |
10.88 |
35 |
16276 |
买入 |
| 09:48:24 |
10.88 |
14 |
16290 |
买入 |
| 09:48:27 |
10.88 |
7 |
16297 |
买入 |
| 09:48:30 |
10.88 |
23 |
16320 |
卖出 |
| 09:48:33 |
10.86 |
32 |
16352 |
卖出 |
| 09:48:36 |
10.91 |
168 |
16520 |
买入 |
| 09:48:39 |
10.86 |
20 |
16540 |
卖出 |
| 09:48:42 |
10.85 |
48 |
16588 |
卖出 |