长鹰信质[002664]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:12 |
10.64 |
86 |
86 |
集合竞价 |
| 09:16:48 |
10.64 |
86 |
86 |
集合竞价 |
| 09:17:06 |
10.64 |
86 |
86 |
集合竞价 |
| 09:17:24 |
10.64 |
86 |
86 |
集合竞价 |
| 09:17:42 |
10.64 |
86 |
86 |
集合竞价 |
| 09:18:27 |
10.64 |
86 |
86 |
集合竞价 |
| 09:18:36 |
10.64 |
86 |
86 |
集合竞价 |
| 09:19:03 |
10.64 |
86 |
86 |
集合竞价 |
| 09:19:30 |
10.65 |
86 |
86 |
集合竞价 |
| 09:20:00 |
10.65 |
86 |
86 |
集合竞价 |
| 09:20:18 |
10.66 |
86 |
86 |
集合竞价 |
| 09:20:36 |
10.66 |
86 |
86 |
集合竞价 |
| 09:20:45 |
10.66 |
86 |
86 |
集合竞价 |
| 09:20:54 |
10.66 |
86 |
86 |
集合竞价 |
| 09:21:03 |
10.8 |
86 |
86 |
集合竞价 |
| 09:21:12 |
10.76 |
94 |
94 |
集合竞价 |
| 09:21:39 |
10.76 |
94 |
94 |
集合竞价 |
| 09:22:15 |
10.77 |
94 |
94 |
集合竞价 |
| 09:22:42 |
10.77 |
94 |
94 |
集合竞价 |
| 09:23:54 |
10.77 |
99 |
99 |
集合竞价 |
| 09:24:12 |
10.8 |
99 |
99 |
集合竞价 |
| 09:24:21 |
10.8 |
99 |
99 |
集合竞价 |
| 09:24:30 |
10.8 |
99 |
99 |
集合竞价 |
| 09:24:39 |
10.81 |
99 |
99 |
集合竞价 |
| 09:24:48 |
10.83 |
99 |
99 |
集合竞价 |
| 09:24:57 |
10.85 |
99 |
99 |
集合竞价 |
| 09:25:00 |
11.07 |
165 |
264 |
买入 |
| 09:30:03 |
11.19 |
55 |
319 |
买入 |
| 09:30:06 |
11.16 |
24 |
343 |
卖出 |
| 09:30:09 |
11.16 |
41 |
384 |
卖出 |
| 09:30:12 |
11.15 |
9 |
393 |
卖出 |
| 09:30:15 |
11.12 |
21 |
414 |
卖出 |
| 09:30:18 |
11.15 |
113 |
527 |
买入 |
| 09:30:21 |
11.15 |
25 |
552 |
卖出 |
| 09:30:24 |
11.12 |
5 |
557 |
卖出 |
| 09:30:27 |
11.13 |
11 |
568 |
买入 |
| 09:30:30 |
11.09 |
7 |
575 |
卖出 |
| 09:30:33 |
11.07 |
39 |
614 |
卖出 |
| 09:30:36 |
11.1 |
55 |
669 |
买入 |
| 09:30:39 |
11.1 |
47 |
716 |
卖出 |
| 09:30:42 |
11.06 |
62 |
778 |
卖出 |
| 09:30:45 |
11.08 |
85 |
863 |
买入 |
| 09:30:48 |
11.06 |
4 |
867 |
卖出 |
| 09:30:51 |
11.07 |
1 |
868 |
买入 |
| 09:30:54 |
11.07 |
22 |
890 |
买入 |
| 09:30:57 |
11.04 |
45 |
935 |
卖出 |
| 09:31:00 |
11.01 |
58 |
993 |
卖出 |
| 09:31:03 |
11.06 |
9 |
1002 |
买入 |
| 09:31:06 |
11.04 |
27 |
1029 |
卖出 |
| 09:31:09 |
11.03 |
15 |
1044 |
卖出 |
| 09:31:12 |
11.05 |
3 |
1047 |
买入 |
| 09:31:15 |
11.05 |
12 |
1059 |
买入 |
| 09:31:18 |
11.01 |
3 |
1062 |
卖出 |
| 09:31:21 |
11.01 |
3 |
1065 |
买入 |
| 09:31:24 |
11.01 |
27 |
1092 |
买入 |
| 09:31:27 |
11.01 |
131 |
1223 |
卖出 |
| 09:31:30 |
11.04 |
1 |
1224 |
买入 |
| 09:31:33 |
11.04 |
1 |
1225 |
卖出 |
| 09:31:36 |
11.04 |
3 |
1228 |
卖出 |
| 09:31:39 |
11.02 |
15 |
1243 |
卖出 |
| 09:31:42 |
11.02 |
1 |
1244 |
卖出 |
| 09:31:45 |
10.99 |
22 |
1266 |
卖出 |
| 09:31:48 |
11.02 |
1 |
1267 |
买入 |
| 09:31:54 |
10.99 |
2 |
1269 |
卖出 |
| 09:31:57 |
10.99 |
3 |
1272 |
卖出 |
| 09:32:00 |
10.99 |
8 |
1280 |
卖出 |
| 09:32:03 |
10.99 |
27 |
1307 |
买入 |
| 09:32:06 |
10.99 |
5 |
1312 |
买入 |
| 09:32:09 |
10.97 |
26 |
1338 |
卖出 |
| 09:32:15 |
10.99 |
1 |
1339 |
卖出 |
| 09:32:18 |
10.98 |
9 |
1348 |
卖出 |
| 09:32:21 |
11 |
86 |
1434 |
买入 |
| 09:32:24 |
10.97 |
4 |
1438 |
卖出 |
| 09:32:27 |
10.97 |
16 |
1454 |
卖出 |
| 09:32:30 |
11 |
9 |
1463 |
买入 |
| 09:32:33 |
11 |
34 |
1497 |
卖出 |
| 09:32:36 |
11.02 |
36 |
1533 |
买入 |
| 09:32:39 |
11.04 |
15 |
1548 |
买入 |
| 09:32:42 |
11.02 |
3 |
1551 |
卖出 |
| 09:32:48 |
11.02 |
1 |
1552 |
卖出 |
| 09:32:51 |
11.02 |
4 |
1556 |
卖出 |
| 09:32:54 |
11.02 |
4 |
1560 |
卖出 |
| 09:32:57 |
11.02 |
13 |
1573 |
卖出 |
| 09:33:00 |
11.05 |
12 |
1585 |
买入 |
| 09:33:03 |
11.02 |
52 |
1637 |
卖出 |
| 09:33:06 |
11.02 |
31 |
1668 |
卖出 |
| 09:33:09 |
11.01 |
17 |
1685 |
卖出 |
| 09:33:12 |
11.05 |
11 |
1696 |
买入 |
| 09:33:18 |
11.05 |
2 |
1698 |
买入 |
| 09:33:21 |
11.05 |
2 |
1700 |
买入 |
| 09:33:27 |
11.05 |
1 |
1701 |
买入 |
| 09:33:30 |
11.04 |
1 |
1702 |
卖出 |
| 09:33:54 |
11.04 |
3 |
1705 |
卖出 |
| 09:33:57 |
11.05 |
75 |
1780 |
买入 |
| 09:34:00 |
11.07 |
9 |
1789 |
买入 |
| 09:34:06 |
11.06 |
185 |
1974 |
卖出 |
| 09:34:15 |
11.02 |
92 |
2066 |
卖出 |
| 09:34:21 |
11.02 |
61 |
2127 |
卖出 |
| 09:34:24 |
11.02 |
1 |
2128 |
卖出 |
| 09:34:27 |
11.02 |
1 |
2129 |
卖出 |
| 09:34:33 |
11.02 |
14 |
2143 |
卖出 |
| 09:34:36 |
11.02 |
54 |
2197 |
卖出 |
| 09:34:45 |
11.06 |
4 |
2201 |
买入 |
| 09:34:48 |
11.05 |
11 |
2212 |
买入 |
| 09:34:51 |
11.06 |
18 |
2230 |
买入 |
| 09:34:54 |
11.06 |
45 |
2275 |
买入 |
| 09:34:57 |
11.06 |
1 |
2276 |
买入 |
| 09:35:03 |
11.06 |
94 |
2370 |
买入 |
| 09:35:06 |
11.08 |
10 |
2380 |
买入 |
| 09:35:09 |
11.1 |
21 |
2401 |
买入 |
| 09:35:12 |
11.11 |
6 |
2407 |
买入 |
| 09:35:15 |
11.12 |
7 |
2414 |
买入 |
| 09:35:18 |
11.11 |
6 |
2420 |
卖出 |
| 09:35:21 |
11.09 |
4 |
2424 |
卖出 |
| 09:35:24 |
11.09 |
2 |
2426 |
卖出 |
| 09:35:27 |
11.09 |
1 |
2427 |
卖出 |
| 09:35:30 |
11.1 |
4 |
2431 |
买入 |
| 09:35:33 |
11.1 |
2 |
2433 |
卖出 |
| 09:35:36 |
11.11 |
6 |
2439 |
买入 |
| 09:35:39 |
11.09 |
7 |
2446 |
卖出 |
| 09:35:42 |
11.11 |
6 |
2452 |
买入 |
| 09:35:51 |
11.11 |
13 |
2465 |
买入 |
| 09:35:54 |
11.09 |
6 |
2471 |
卖出 |
| 09:35:57 |
11.1 |
24 |
2495 |
买入 |
| 09:36:00 |
11.11 |
4 |
2499 |
买入 |
| 09:36:03 |
11.1 |
6 |
2505 |
卖出 |
| 09:36:06 |
11.1 |
27 |
2532 |
卖出 |
| 09:36:09 |
11.1 |
4 |
2536 |
卖出 |
| 09:36:12 |
11.11 |
7 |
2543 |
买入 |
| 09:36:15 |
11.12 |
14 |
2557 |
买入 |
| 09:36:18 |
11.12 |
15 |
2572 |
买入 |
| 09:36:21 |
11.14 |
14 |
2586 |
买入 |
| 09:36:24 |
11.14 |
1 |
2587 |
卖出 |
| 09:36:27 |
11.14 |
14 |
2601 |
卖出 |
| 09:36:30 |
11.14 |
6 |
2607 |
买入 |
| 09:36:33 |
11.14 |
27 |
2634 |
卖出 |
| 09:36:36 |
11.14 |
1 |
2635 |
买入 |
| 09:36:39 |
11.14 |
4 |
2639 |
卖出 |
| 09:36:42 |
11.12 |
1 |
2640 |
卖出 |
| 09:36:45 |
11.12 |
11 |
2651 |
卖出 |
| 09:37:03 |
11.12 |
25 |
2676 |
买入 |
| 09:37:12 |
11.12 |
9 |
2685 |
卖出 |
| 09:37:15 |
11.12 |
5 |
2690 |
买入 |
| 09:37:24 |
11.12 |
1 |
2691 |
买入 |
| 09:37:27 |
11.12 |
4 |
2695 |
买入 |
| 09:37:30 |
11.14 |
42 |
2737 |
买入 |
| 09:37:33 |
11.14 |
3 |
2740 |
买入 |
| 09:37:36 |
11.14 |
1 |
2741 |
买入 |
| 09:37:39 |
11.14 |
8 |
2749 |
买入 |
| 09:37:45 |
11.14 |
4 |
2753 |
买入 |
| 09:37:48 |
11.14 |
2 |
2755 |
买入 |
| 09:37:54 |
11.14 |
7 |
2762 |
买入 |
| 09:38:00 |
11.17 |
17 |
2779 |
买入 |
| 09:38:03 |
11.15 |
2 |
2781 |
卖出 |
| 09:38:06 |
11.15 |
15 |
2796 |
卖出 |
| 09:38:09 |
11.14 |
22 |
2818 |
卖出 |
| 09:38:15 |
11.17 |
2 |
2820 |
买入 |
| 09:38:24 |
11.17 |
1 |
2821 |
买入 |
| 09:38:30 |
11.17 |
2 |
2823 |
买入 |
| 09:38:33 |
11.14 |
11 |
2834 |
卖出 |
| 09:38:36 |
11.14 |
31 |
2865 |
卖出 |
| 09:38:54 |
11.13 |
14 |
2879 |
卖出 |
| 09:38:57 |
11.13 |
1 |
2880 |
买入 |
| 09:39:06 |
11.13 |
51 |
2931 |
买入 |
| 09:39:09 |
11.12 |
15 |
2946 |
卖出 |
| 09:39:12 |
11.12 |
30 |
2976 |
卖出 |
| 09:39:21 |
11.12 |
38 |
3014 |
买入 |
| 09:39:33 |
11.11 |
8 |
3022 |
买入 |
| 09:39:39 |
11.1 |
50 |
3072 |
卖出 |
| 09:39:42 |
11.1 |
1 |
3073 |
卖出 |
| 09:39:45 |
11.1 |
9 |
3082 |
买入 |
| 09:39:48 |
11.09 |
4 |
3086 |
卖出 |
| 09:39:54 |
11.08 |
3 |
3089 |
卖出 |
| 09:40:06 |
11.08 |
5 |
3094 |
卖出 |
| 09:40:09 |
11.09 |
10 |
3104 |
买入 |
| 09:40:12 |
11.09 |
7 |
3111 |
买入 |
| 09:40:21 |
11.09 |
8 |
3119 |
买入 |
| 09:40:24 |
11.13 |
57 |
3176 |
买入 |
| 09:40:27 |
11.11 |
6 |
3182 |
卖出 |
| 09:40:30 |
11.1 |
2 |
3184 |
卖出 |
| 09:40:33 |
11.1 |
2 |
3186 |
卖出 |
| 09:40:36 |
11.1 |
1 |
3187 |
卖出 |
| 09:40:42 |
11.08 |
3 |
3190 |
卖出 |
| 09:40:45 |
11.09 |
13 |
3203 |
卖出 |
| 09:40:48 |
11.09 |
5 |
3208 |
卖出 |
| 09:40:51 |
11.1 |
5 |
3213 |
买入 |
| 09:40:54 |
11.1 |
30 |
3243 |
卖出 |
| 09:40:57 |
11.1 |
4 |
3247 |
卖出 |
| 09:41:06 |
11.1 |
5 |
3252 |
卖出 |
| 09:41:09 |
11.1 |
2 |
3254 |
卖出 |
| 09:41:12 |
11.09 |
1 |
3255 |
卖出 |
| 09:41:15 |
11.09 |
20 |
3275 |
卖出 |
| 09:41:18 |
11.1 |
18 |
3293 |
买入 |
| 09:41:21 |
11.1 |
16 |
3309 |
买入 |
| 09:41:24 |
11.1 |
11 |
3320 |
买入 |
| 09:41:27 |
11.1 |
3 |
3323 |
买入 |
| 09:41:30 |
11.1 |
1 |
3324 |
买入 |
| 09:41:36 |
11.09 |
13 |
3337 |
卖出 |
| 09:41:51 |
11.09 |
1 |
3338 |
买入 |
| 09:41:54 |
11.08 |
10 |
3348 |
卖出 |
| 09:41:57 |
11.09 |
14 |
3362 |
买入 |
| 09:42:00 |
11.09 |
5 |
3367 |
买入 |
| 09:42:09 |
11.08 |
20 |
3387 |
卖出 |
| 09:42:12 |
11.05 |
25 |
3412 |
卖出 |
| 09:42:15 |
11.08 |
1 |
3413 |
买入 |
| 09:43:12 |
11.06 |
3 |
3416 |
卖出 |
| 09:43:15 |
11.08 |
58 |
3474 |
买入 |
| 09:43:18 |
11.08 |
13 |
3487 |
买入 |
| 09:43:24 |
11.07 |
31 |
3518 |
卖出 |
| 09:43:42 |
11.07 |
6 |
3524 |
卖出 |
| 09:43:45 |
11.07 |
7 |
3531 |
买入 |
| 09:43:48 |
11.07 |
22 |
3553 |
买入 |
| 09:43:51 |
11.07 |
1 |
3554 |
买入 |
| 09:43:57 |
11.07 |
10 |
3564 |
买入 |
| 09:44:03 |
11.07 |
1 |
3565 |
买入 |
| 09:44:18 |
11.09 |
6 |
3571 |
买入 |
| 09:44:21 |
11.08 |
1 |
3572 |
卖出 |
| 09:44:24 |
11.09 |
71 |
3643 |
买入 |
| 09:44:27 |
11.1 |
22 |
3665 |
买入 |
| 09:44:30 |
11.11 |
159 |
3824 |
买入 |
| 09:44:33 |
11.11 |
20 |
3844 |
卖出 |
| 09:44:36 |
11.11 |
21 |
3865 |
卖出 |
| 09:44:39 |
11.12 |
23 |
3888 |
买入 |
| 09:44:57 |
11.12 |
23 |
3911 |
买入 |
| 09:45:00 |
11.11 |
21 |
3932 |
卖出 |
| 09:45:09 |
11.1 |
2 |
3934 |
卖出 |
| 09:45:12 |
11.1 |
2 |
3936 |
卖出 |
| 09:45:15 |
11.09 |
1 |
3937 |
卖出 |
| 09:45:18 |
11.09 |
7 |
3944 |
卖出 |
| 09:45:21 |
11.09 |
2 |
3946 |
卖出 |
| 09:45:24 |
11.11 |
14 |
3960 |
买入 |
| 09:45:27 |
11.11 |
18 |
3978 |
买入 |
| 09:45:30 |
11.12 |
18 |
3996 |
买入 |
| 09:45:33 |
11.12 |
15 |
4011 |
买入 |
| 09:45:36 |
11.13 |
49 |
4060 |
买入 |
| 09:45:45 |
11.15 |
10 |
4070 |
买入 |
| 09:45:48 |
11.15 |
6 |
4076 |
卖出 |
| 09:45:51 |
11.15 |
17 |
4093 |
卖出 |
| 09:45:54 |
11.13 |
7 |
4100 |
卖出 |
| 09:45:57 |
11.18 |
64 |
4164 |
买入 |
| 09:46:00 |
11.18 |
19 |
4183 |
卖出 |
| 09:46:03 |
11.18 |
13 |
4196 |
卖出 |
| 09:46:06 |
11.19 |
6 |
4202 |
买入 |
| 09:46:09 |
11.19 |
39 |
4241 |
买入 |
| 09:46:15 |
11.18 |
5 |
4246 |
卖出 |
| 09:46:21 |
11.18 |
1 |
4247 |
卖出 |
| 09:46:24 |
11.18 |
32 |
4279 |
卖出 |
| 09:46:27 |
11.19 |
8 |
4287 |
买入 |
| 09:46:33 |
11.2 |
2 |
4289 |
买入 |
| 09:46:36 |
11.19 |
53 |
4342 |
卖出 |
| 09:46:45 |
11.19 |
2 |
4344 |
买入 |
| 09:47:00 |
11.19 |
11 |
4355 |
买入 |
| 09:47:03 |
11.2 |
77 |
4432 |
买入 |
| 09:47:06 |
11.2 |
126 |
4558 |
买入 |
| 09:47:09 |
11.23 |
46 |
4604 |
买入 |
| 09:47:12 |
11.23 |
4 |
4608 |
买入 |
| 09:47:15 |
11.23 |
20 |
4628 |
买入 |
| 09:47:18 |
11.23 |
13 |
4641 |
买入 |
| 09:47:24 |
11.21 |
2 |
4643 |
卖出 |
| 09:47:27 |
11.21 |
22 |
4665 |
卖出 |
| 09:47:30 |
11.23 |
50 |
4715 |
买入 |
| 09:47:33 |
11.23 |
25 |
4740 |
买入 |
| 09:47:36 |
11.23 |
21 |
4761 |
卖出 |
| 09:47:42 |
11.24 |
6 |
4767 |
买入 |
| 09:47:51 |
11.24 |
10 |
4777 |
买入 |
| 09:48:03 |
11.23 |
4 |
4781 |
卖出 |
| 09:48:06 |
11.23 |
10 |
4791 |
买入 |
| 09:48:21 |
11.2 |
3 |
4794 |
卖出 |
| 09:48:33 |
11.21 |
1 |
4795 |
买入 |
| 09:48:42 |
11.21 |
16 |
4811 |
买入 |
| 09:48:57 |
11.21 |
28 |
4839 |
买入 |
| 09:49:00 |
11.2 |
34 |
4873 |
买入 |
| 09:49:12 |
11.21 |
9 |
4882 |
卖出 |
| 09:49:24 |
11.22 |
7 |
4889 |
买入 |
| 09:49:30 |
11.22 |
16 |
4905 |
卖出 |
| 09:49:48 |
11.22 |
31 |
4936 |
买入 |
| 09:49:54 |
11.22 |
10 |
4946 |
买入 |
| 09:50:03 |
11.23 |
83 |
5029 |
买入 |
| 09:50:06 |
11.24 |
57 |
5086 |
买入 |
| 09:50:09 |
11.24 |
32 |
5118 |
买入 |
| 09:50:12 |
11.23 |
10 |
5128 |
卖出 |
| 09:50:15 |
11.24 |
5 |
5133 |
卖出 |
| 09:50:18 |
11.24 |
12 |
5145 |
买入 |
| 09:50:21 |
11.25 |
3 |
5148 |
买入 |
| 09:50:24 |
11.24 |
41 |
5189 |
卖出 |
| 09:50:27 |
11.25 |
12 |
5201 |
买入 |
| 09:50:30 |
11.25 |
18 |
5219 |
买入 |
| 09:50:36 |
11.27 |
10 |
5229 |
买入 |
| 09:50:42 |
11.27 |
2 |
5231 |
买入 |
| 09:50:48 |
11.27 |
41 |
5272 |
买入 |
| 09:50:54 |
11.27 |
3 |
5275 |
买入 |
| 09:50:57 |
11.27 |
1 |
5276 |
买入 |
| 09:51:00 |
11.27 |
16 |
5292 |
买入 |
| 09:51:06 |
11.28 |
94 |
5386 |
买入 |
| 09:51:09 |
11.27 |
6 |
5392 |
买入 |
| 09:51:15 |
11.27 |
10 |
5402 |
买入 |
| 09:51:21 |
11.27 |
4 |
5406 |
买入 |
| 09:51:24 |
11.27 |
1 |
5407 |
买入 |
| 09:51:27 |
11.26 |
1 |
5408 |
卖出 |
| 09:51:30 |
11.27 |
12 |
5420 |
买入 |