江西长运[600561]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.83 |
8 |
8 |
集合竞价 |
| 09:15:06 |
5.84 |
10 |
10 |
集合竞价 |
| 09:15:09 |
5.95 |
360 |
360 |
集合竞价 |
| 09:15:15 |
5.95 |
360 |
360 |
集合竞价 |
| 09:16:03 |
5.95 |
386 |
386 |
集合竞价 |
| 09:16:21 |
5.95 |
392 |
392 |
集合竞价 |
| 09:16:57 |
5.89 |
88 |
88 |
集合竞价 |
| 09:17:27 |
5.89 |
98 |
98 |
集合竞价 |
| 09:18:15 |
5.89 |
98 |
98 |
集合竞价 |
| 09:18:30 |
5.89 |
94 |
94 |
集合竞价 |
| 09:18:33 |
5.89 |
104 |
104 |
集合竞价 |
| 09:18:51 |
5.89 |
104 |
104 |
集合竞价 |
| 09:19:00 |
5.89 |
104 |
104 |
集合竞价 |
| 09:19:09 |
5.89 |
104 |
104 |
集合竞价 |
| 09:19:12 |
5.89 |
137 |
137 |
集合竞价 |
| 09:19:18 |
5.89 |
137 |
137 |
集合竞价 |
| 09:19:21 |
5.89 |
137 |
137 |
集合竞价 |
| 09:19:33 |
5.89 |
137 |
137 |
集合竞价 |
| 09:19:36 |
5.89 |
129 |
129 |
集合竞价 |
| 09:20:00 |
5.89 |
129 |
129 |
集合竞价 |
| 09:20:12 |
5.86 |
129 |
129 |
集合竞价 |
| 09:21:12 |
5.86 |
129 |
129 |
集合竞价 |
| 09:21:30 |
5.86 |
129 |
129 |
集合竞价 |
| 09:22:51 |
5.86 |
134 |
134 |
集合竞价 |
| 09:23:03 |
5.86 |
134 |
134 |
集合竞价 |
| 09:23:09 |
5.86 |
134 |
134 |
集合竞价 |
| 09:23:18 |
5.86 |
134 |
134 |
集合竞价 |
| 09:23:45 |
5.85 |
134 |
134 |
集合竞价 |
| 09:24:15 |
5.85 |
134 |
134 |
集合竞价 |
| 09:24:18 |
5.83 |
182 |
182 |
集合竞价 |
| 09:24:42 |
5.83 |
221 |
221 |
集合竞价 |
| 09:24:45 |
5.83 |
241 |
241 |
集合竞价 |
| 09:24:48 |
5.83 |
241 |
241 |
集合竞价 |
| 09:24:54 |
5.82 |
241 |
241 |
集合竞价 |
| 09:24:57 |
5.81 |
262 |
262 |
集合竞价 |
| 09:25:00 |
5.82 |
688 |
688 |
集合竞价 |
| 09:25:04 |
5.82 |
688 |
1376 |
买入 |
| 09:30:00 |
5.81 |
1 |
1377 |
卖出 |
| 09:30:03 |
5.77 |
567 |
1944 |
卖出 |
| 09:30:06 |
5.8 |
183 |
2127 |
买入 |
| 09:30:09 |
5.8 |
62 |
2189 |
买入 |
| 09:30:12 |
5.8 |
242 |
2431 |
买入 |
| 09:30:15 |
5.79 |
50 |
2481 |
卖出 |
| 09:30:18 |
5.8 |
2 |
2483 |
买入 |
| 09:30:21 |
5.79 |
37 |
2520 |
卖出 |
| 09:30:24 |
5.8 |
40 |
2560 |
买入 |
| 09:30:27 |
5.8 |
16 |
2576 |
买入 |
| 09:30:30 |
5.78 |
67 |
2643 |
卖出 |
| 09:30:33 |
5.79 |
308 |
2951 |
买入 |
| 09:30:36 |
5.8 |
77 |
3028 |
买入 |
| 09:30:39 |
5.8 |
43 |
3071 |
买入 |
| 09:30:42 |
5.8 |
52 |
3123 |
买入 |
| 09:30:45 |
5.79 |
67 |
3190 |
卖出 |
| 09:30:48 |
5.8 |
108 |
3298 |
买入 |
| 09:30:51 |
5.8 |
41 |
3339 |
买入 |
| 09:30:54 |
5.8 |
51 |
3390 |
买入 |
| 09:30:57 |
5.79 |
2 |
3392 |
卖出 |
| 09:31:00 |
5.8 |
125 |
3517 |
买入 |
| 09:31:03 |
5.78 |
86 |
3603 |
卖出 |
| 09:31:06 |
5.8 |
17 |
3620 |
买入 |
| 09:31:09 |
5.8 |
1 |
3621 |
买入 |
| 09:31:12 |
5.8 |
1 |
3622 |
买入 |
| 09:31:15 |
5.79 |
18 |
3640 |
买入 |
| 09:31:18 |
5.79 |
101 |
3741 |
买入 |
| 09:31:21 |
5.79 |
66 |
3807 |
买入 |
| 09:31:24 |
5.79 |
41 |
3848 |
买入 |
| 09:31:27 |
5.78 |
32 |
3880 |
卖出 |
| 09:31:30 |
5.79 |
2 |
3882 |
买入 |
| 09:31:33 |
5.79 |
2 |
3884 |
买入 |
| 09:31:36 |
5.8 |
505 |
4389 |
买入 |
| 09:31:39 |
5.8 |
169 |
4558 |
买入 |
| 09:31:42 |
5.8 |
22 |
4580 |
买入 |
| 09:31:45 |
5.8 |
389 |
4969 |
买入 |
| 09:31:48 |
5.8 |
22 |
4991 |
买入 |
| 09:31:51 |
5.8 |
22 |
5013 |
买入 |
| 09:31:54 |
5.8 |
161 |
5174 |
买入 |
| 09:31:57 |
5.81 |
90 |
5264 |
买入 |
| 09:32:00 |
5.79 |
50 |
5314 |
卖出 |
| 09:32:03 |
5.78 |
57 |
5371 |
卖出 |
| 09:32:06 |
5.78 |
64 |
5435 |
买入 |
| 09:32:09 |
5.79 |
9 |
5444 |
买入 |
| 09:32:12 |
5.79 |
2 |
5446 |
买入 |
| 09:32:15 |
5.79 |
1 |
5447 |
买入 |
| 09:32:18 |
5.79 |
19 |
5466 |
卖出 |
| 09:32:21 |
5.79 |
30 |
5496 |
卖出 |
| 09:32:24 |
5.79 |
20 |
5516 |
买入 |
| 09:32:27 |
5.8 |
25 |
5541 |
买入 |
| 09:32:30 |
5.79 |
62 |
5603 |
卖出 |
| 09:32:33 |
5.79 |
281 |
5884 |
买入 |
| 09:32:36 |
5.8 |
60 |
5944 |
买入 |
| 09:32:39 |
5.8 |
13 |
5957 |
买入 |
| 09:32:42 |
5.8 |
94 |
6051 |
买入 |
| 09:32:45 |
5.8 |
82 |
6133 |
买入 |
| 09:32:48 |
5.8 |
2 |
6135 |
买入 |
| 09:33:00 |
5.8 |
108 |
6243 |
买入 |
| 09:33:12 |
5.81 |
1 |
6244 |
买入 |
| 09:33:15 |
5.81 |
84 |
6328 |
买入 |
| 09:33:18 |
5.81 |
1 |
6329 |
买入 |
| 09:33:21 |
5.81 |
19 |
6348 |
买入 |
| 09:33:24 |
5.81 |
21 |
6369 |
买入 |
| 09:33:27 |
5.82 |
102 |
6471 |
买入 |
| 09:33:30 |
5.82 |
21 |
6492 |
买入 |
| 09:33:33 |
5.81 |
1 |
6493 |
卖出 |
| 09:33:36 |
5.81 |
3 |
6496 |
卖出 |
| 09:33:39 |
5.81 |
12 |
6508 |
卖出 |
| 09:33:42 |
5.82 |
14 |
6522 |
买入 |
| 09:33:45 |
5.82 |
76 |
6598 |
买入 |
| 09:33:48 |
5.84 |
304 |
6902 |
买入 |
| 09:33:51 |
5.84 |
55 |
6957 |
卖出 |
| 09:33:54 |
5.84 |
20 |
6977 |
卖出 |
| 09:33:57 |
5.84 |
1 |
6978 |
卖出 |
| 09:34:00 |
5.85 |
3 |
6981 |
买入 |
| 09:34:03 |
5.85 |
57 |
7038 |
买入 |
| 09:34:06 |
5.85 |
63 |
7101 |
买入 |
| 09:34:09 |
5.85 |
6 |
7107 |
卖出 |
| 09:34:12 |
5.87 |
161 |
7268 |
买入 |
| 09:34:15 |
5.88 |
44 |
7312 |
买入 |
| 09:34:18 |
5.87 |
321 |
7633 |
卖出 |
| 09:34:21 |
5.87 |
12 |
7645 |
买入 |
| 09:34:24 |
5.86 |
33 |
7678 |
卖出 |
| 09:34:27 |
5.85 |
25 |
7703 |
卖出 |
| 09:34:30 |
5.88 |
102 |
7805 |
买入 |
| 09:34:33 |
5.87 |
8 |
7813 |
卖出 |
| 09:34:42 |
5.86 |
96 |
7909 |
买入 |
| 09:34:45 |
5.85 |
63 |
7972 |
卖出 |
| 09:34:48 |
5.86 |
27 |
7999 |
买入 |
| 09:34:51 |
5.86 |
91 |
8090 |
买入 |
| 09:34:54 |
5.86 |
230 |
8320 |
卖出 |
| 09:35:06 |
5.86 |
62 |
8382 |
买入 |
| 09:35:09 |
5.86 |
38 |
8420 |
卖出 |
| 09:35:12 |
5.85 |
1 |
8421 |
卖出 |
| 09:35:15 |
5.86 |
72 |
8493 |
买入 |
| 09:35:18 |
5.83 |
12 |
8505 |
卖出 |
| 09:35:21 |
5.83 |
23 |
8528 |
买入 |
| 09:35:24 |
5.82 |
13 |
8541 |
卖出 |
| 09:35:27 |
5.85 |
9 |
8550 |
买入 |
| 09:35:30 |
5.85 |
4 |
8554 |
买入 |
| 09:35:33 |
5.85 |
18 |
8572 |
买入 |
| 09:35:36 |
5.84 |
23 |
8595 |
卖出 |
| 09:35:39 |
5.83 |
17 |
8612 |
卖出 |
| 09:35:42 |
5.83 |
70 |
8682 |
买入 |
| 09:35:51 |
5.84 |
3 |
8685 |
买入 |
| 09:35:54 |
5.84 |
4 |
8689 |
买入 |
| 09:35:57 |
5.83 |
72 |
8761 |
卖出 |
| 09:36:06 |
5.84 |
6 |
8767 |
买入 |
| 09:36:09 |
5.85 |
3 |
8770 |
买入 |
| 09:36:12 |
5.85 |
3 |
8773 |
买入 |
| 09:36:21 |
5.84 |
67 |
8840 |
卖出 |
| 09:36:24 |
5.85 |
26 |
8866 |
买入 |
| 09:36:27 |
5.85 |
70 |
8936 |
卖出 |
| 09:36:30 |
5.85 |
10 |
8946 |
卖出 |
| 09:36:33 |
5.86 |
73 |
9019 |
买入 |
| 09:36:36 |
5.86 |
18 |
9037 |
买入 |
| 09:36:39 |
5.86 |
30 |
9067 |
买入 |
| 09:36:42 |
5.86 |
33 |
9100 |
买入 |
| 09:36:45 |
5.86 |
103 |
9203 |
买入 |
| 09:36:48 |
5.86 |
4 |
9207 |
卖出 |
| 09:36:51 |
5.86 |
44 |
9251 |
卖出 |
| 09:36:54 |
5.86 |
1 |
9252 |
卖出 |
| 09:36:57 |
5.86 |
6 |
9258 |
卖出 |
| 09:37:00 |
5.85 |
16 |
9274 |
卖出 |
| 09:37:03 |
5.85 |
64 |
9338 |
卖出 |
| 09:37:06 |
5.84 |
6 |
9344 |
卖出 |
| 09:37:09 |
5.85 |
4 |
9348 |
买入 |
| 09:37:21 |
5.85 |
76 |
9424 |
卖出 |
| 09:37:27 |
5.84 |
5 |
9429 |
卖出 |
| 09:37:30 |
5.85 |
10 |
9439 |
买入 |
| 09:37:39 |
5.84 |
11 |
9450 |
卖出 |
| 09:37:42 |
5.84 |
71 |
9521 |
卖出 |
| 09:37:48 |
5.85 |
110 |
9631 |
买入 |
| 09:37:57 |
5.85 |
10 |
9641 |
卖出 |
| 09:38:03 |
5.85 |
137 |
9778 |
卖出 |
| 09:38:06 |
5.85 |
35 |
9813 |
卖出 |
| 09:38:09 |
5.83 |
70 |
9883 |
卖出 |
| 09:38:12 |
5.83 |
106 |
9989 |
卖出 |
| 09:38:15 |
5.83 |
2 |
9991 |
卖出 |
| 09:38:18 |
5.84 |
10 |
10001 |
买入 |
| 09:38:21 |
5.83 |
43 |
10044 |
卖出 |
| 09:38:27 |
5.84 |
7 |
10051 |
买入 |
| 09:38:39 |
5.84 |
2 |
10053 |
买入 |
| 09:38:42 |
5.83 |
58 |
10111 |
卖出 |
| 09:38:45 |
5.83 |
12 |
10123 |
卖出 |
| 09:38:48 |
5.83 |
12 |
10135 |
卖出 |
| 09:38:54 |
5.84 |
40 |
10175 |
买入 |
| 09:39:00 |
5.84 |
50 |
10225 |
卖出 |
| 09:39:03 |
5.83 |
143 |
10368 |
卖出 |
| 09:39:06 |
5.84 |
99 |
10467 |
买入 |
| 09:39:09 |
5.82 |
2 |
10469 |
卖出 |
| 09:39:12 |
5.83 |
17 |
10486 |
买入 |
| 09:39:15 |
5.82 |
4 |
10490 |
卖出 |
| 09:39:27 |
5.83 |
26 |
10516 |
买入 |
| 09:39:33 |
5.83 |
5 |
10521 |
卖出 |
| 09:39:36 |
5.83 |
1 |
10522 |
卖出 |
| 09:39:42 |
5.83 |
2 |
10524 |
卖出 |
| 09:39:54 |
5.83 |
28 |
10552 |
卖出 |
| 09:39:57 |
5.83 |
17 |
10569 |
卖出 |
| 09:40:03 |
5.84 |
13 |
10582 |
买入 |
| 09:40:06 |
5.84 |
7 |
10589 |
买入 |
| 09:40:09 |
5.85 |
82 |
10671 |
买入 |
| 09:40:12 |
5.83 |
80 |
10751 |
卖出 |
| 09:40:15 |
5.85 |
22 |
10773 |
买入 |
| 09:40:18 |
5.83 |
54 |
10827 |
卖出 |
| 09:40:21 |
5.85 |
1 |
10828 |
买入 |
| 09:40:24 |
5.85 |
1 |
10829 |
买入 |
| 09:40:27 |
5.86 |
22 |
10851 |
买入 |
| 09:40:30 |
5.86 |
71 |
10922 |
买入 |
| 09:40:33 |
5.86 |
1 |
10923 |
买入 |
| 09:40:36 |
5.86 |
72 |
10995 |
买入 |
| 09:40:39 |
5.86 |
113 |
11108 |
买入 |
| 09:40:42 |
5.86 |
2 |
11110 |
卖出 |
| 09:40:45 |
5.86 |
2 |
11112 |
卖出 |
| 09:40:48 |
5.86 |
1 |
11113 |
卖出 |
| 09:40:51 |
5.86 |
3 |
11116 |
卖出 |
| 09:40:54 |
5.87 |
14 |
11130 |
买入 |
| 09:40:57 |
5.86 |
18 |
11148 |
卖出 |
| 09:41:00 |
5.86 |
3 |
11151 |
卖出 |
| 09:41:03 |
5.86 |
29 |
11180 |
卖出 |
| 09:41:06 |
5.87 |
221 |
11401 |
买入 |
| 09:41:12 |
5.87 |
2 |
11403 |
卖出 |
| 09:41:15 |
5.87 |
230 |
11633 |
卖出 |
| 09:41:24 |
5.86 |
2 |
11635 |
卖出 |
| 09:41:27 |
5.87 |
100 |
11735 |
买入 |
| 09:41:30 |
5.86 |
1 |
11736 |
卖出 |
| 09:41:33 |
5.86 |
1 |
11737 |
卖出 |
| 09:41:39 |
5.87 |
130 |
11867 |
买入 |
| 09:41:42 |
5.87 |
102 |
11969 |
买入 |
| 09:41:48 |
5.87 |
4 |
11973 |
买入 |
| 09:41:51 |
5.87 |
40 |
12013 |
买入 |
| 09:41:57 |
5.87 |
11 |
12024 |
买入 |
| 09:42:00 |
5.86 |
25 |
12049 |
卖出 |
| 09:42:06 |
5.87 |
2 |
12051 |
买入 |
| 09:42:09 |
5.86 |
208 |
12259 |
卖出 |
| 09:42:12 |
5.86 |
59 |
12318 |
卖出 |
| 09:42:39 |
5.87 |
35 |
12353 |
买入 |
| 09:42:42 |
5.87 |
3 |
12356 |
卖出 |
| 09:42:45 |
5.87 |
2 |
12358 |
卖出 |
| 09:42:48 |
5.87 |
2 |
12360 |
买入 |
| 09:42:51 |
5.86 |
34 |
12394 |
卖出 |
| 09:42:54 |
5.87 |
17 |
12411 |
买入 |
| 09:42:57 |
5.88 |
20 |
12431 |
买入 |
| 09:43:00 |
5.87 |
3 |
12434 |
卖出 |
| 09:43:15 |
5.86 |
8 |
12442 |
卖出 |
| 09:43:18 |
5.88 |
70 |
12512 |
买入 |
| 09:43:24 |
5.88 |
1 |
12513 |
买入 |
| 09:43:30 |
5.88 |
5 |
12518 |
买入 |
| 09:43:42 |
5.88 |
1 |
12519 |
买入 |
| 09:43:45 |
5.86 |
31 |
12550 |
卖出 |
| 09:43:48 |
5.88 |
4 |
12554 |
买入 |
| 09:43:57 |
5.88 |
22 |
12576 |
买入 |
| 09:44:00 |
5.88 |
151 |
12727 |
买入 |
| 09:44:03 |
5.88 |
13 |
12740 |
买入 |
| 09:44:06 |
5.88 |
2 |
12742 |
卖出 |
| 09:44:09 |
5.88 |
17 |
12759 |
卖出 |
| 09:44:15 |
5.89 |
30 |
12789 |
买入 |
| 09:44:24 |
5.89 |
59 |
12848 |
买入 |
| 09:44:27 |
5.89 |
18 |
12866 |
买入 |
| 09:44:30 |
5.89 |
1 |
12867 |
卖出 |
| 09:44:33 |
5.9 |
5 |
12872 |
买入 |
| 09:44:36 |
5.89 |
37 |
12909 |
卖出 |
| 09:44:39 |
5.9 |
28 |
12937 |
买入 |
| 09:44:42 |
5.9 |
80 |
13017 |
买入 |
| 09:44:45 |
5.9 |
54 |
13071 |
买入 |
| 09:44:54 |
5.91 |
35 |
13106 |
买入 |
| 09:45:00 |
5.91 |
2 |
13108 |
买入 |
| 09:45:03 |
5.91 |
3 |
13111 |
卖出 |
| 09:45:06 |
5.9 |
127 |
13238 |
卖出 |
| 09:45:09 |
5.9 |
66 |
13304 |
卖出 |
| 09:45:21 |
5.89 |
30 |
13334 |
卖出 |
| 09:45:27 |
5.89 |
13 |
13347 |
卖出 |
| 09:45:45 |
5.89 |
42 |
13389 |
买入 |
| 09:45:51 |
5.89 |
6 |
13395 |
买入 |
| 09:46:03 |
5.89 |
57 |
13452 |
买入 |
| 09:46:06 |
5.89 |
40 |
13492 |
卖出 |
| 09:46:12 |
5.89 |
10 |
13502 |
卖出 |
| 09:46:18 |
5.9 |
31 |
13533 |
买入 |
| 09:46:21 |
5.9 |
34 |
13567 |
买入 |
| 09:46:24 |
5.91 |
68 |
13635 |
买入 |
| 09:46:27 |
5.91 |
5 |
13640 |
买入 |
| 09:46:33 |
5.9 |
12 |
13652 |
卖出 |
| 09:46:39 |
5.92 |
105 |
13757 |
买入 |
| 09:46:42 |
5.92 |
4 |
13761 |
买入 |
| 09:46:45 |
5.92 |
40 |
13801 |
买入 |
| 09:46:48 |
5.92 |
2 |
13803 |
买入 |
| 09:46:51 |
5.92 |
3 |
13806 |
买入 |
| 09:46:54 |
5.93 |
238 |
14044 |
买入 |
| 09:46:57 |
5.92 |
40 |
14084 |
卖出 |
| 09:47:00 |
5.92 |
141 |
14225 |
卖出 |
| 09:47:06 |
5.93 |
17 |
14242 |
买入 |
| 09:47:15 |
5.93 |
1 |
14243 |
卖出 |
| 09:47:18 |
5.93 |
149 |
14392 |
卖出 |
| 09:47:21 |
5.93 |
30 |
14422 |
卖出 |
| 09:47:24 |
5.93 |
65 |
14487 |
卖出 |
| 09:47:27 |
5.93 |
3 |
14490 |
买入 |
| 09:47:30 |
5.93 |
40 |
14530 |
卖出 |
| 09:47:33 |
5.93 |
141 |
14671 |
卖出 |
| 09:47:36 |
5.93 |
49 |
14720 |
买入 |
| 09:47:39 |
5.93 |
121 |
14841 |
卖出 |
| 09:47:42 |
5.94 |
210 |
15051 |
买入 |
| 09:47:45 |
5.93 |
52 |
15103 |
卖出 |
| 09:47:51 |
5.93 |
98 |
15201 |
卖出 |