长缆科技[002879]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.35 |
25 |
25 |
集合竞价 |
| 09:15:18 |
12.15 |
81 |
81 |
集合竞价 |
| 09:15:36 |
12.15 |
81 |
81 |
集合竞价 |
| 09:15:45 |
12.15 |
81 |
81 |
集合竞价 |
| 09:17:06 |
12.15 |
81 |
81 |
集合竞价 |
| 09:17:24 |
12.15 |
81 |
81 |
集合竞价 |
| 09:18:00 |
12.15 |
81 |
81 |
集合竞价 |
| 09:18:09 |
12.15 |
81 |
81 |
集合竞价 |
| 09:18:18 |
12.35 |
25 |
25 |
集合竞价 |
| 09:22:24 |
12.35 |
30 |
30 |
集合竞价 |
| 09:22:33 |
12.35 |
64 |
64 |
集合竞价 |
| 09:22:42 |
12.35 |
64 |
64 |
集合竞价 |
| 09:23:18 |
12.35 |
72 |
72 |
集合竞价 |
| 09:23:45 |
12.35 |
82 |
82 |
集合竞价 |
| 09:24:03 |
12.35 |
84 |
84 |
集合竞价 |
| 09:24:12 |
12.35 |
84 |
84 |
集合竞价 |
| 09:24:30 |
12.35 |
87 |
87 |
集合竞价 |
| 09:24:39 |
12.35 |
87 |
87 |
集合竞价 |
| 09:24:48 |
12.35 |
91 |
91 |
集合竞价 |
| 09:24:57 |
12.35 |
91 |
91 |
集合竞价 |
| 09:25:00 |
12.35 |
217 |
308 |
卖出 |
| 09:30:00 |
12.39 |
21 |
329 |
买入 |
| 09:30:03 |
12.39 |
157 |
486 |
买入 |
| 09:30:06 |
12.39 |
122 |
608 |
卖出 |
| 09:30:09 |
12.39 |
87 |
695 |
卖出 |
| 09:30:12 |
12.39 |
4 |
699 |
卖出 |
| 09:30:15 |
12.42 |
3 |
702 |
买入 |
| 09:30:18 |
12.39 |
57 |
759 |
卖出 |
| 09:30:21 |
12.39 |
39 |
798 |
卖出 |
| 09:30:24 |
12.36 |
22 |
820 |
卖出 |
| 09:30:27 |
12.35 |
78 |
898 |
卖出 |
| 09:30:30 |
12.31 |
15 |
913 |
卖出 |
| 09:30:33 |
12.3 |
21 |
934 |
卖出 |
| 09:30:36 |
12.3 |
1 |
935 |
卖出 |
| 09:30:39 |
12.3 |
1 |
936 |
买入 |
| 09:30:42 |
12.31 |
45 |
981 |
卖出 |
| 09:30:45 |
12.2 |
37 |
1018 |
卖出 |
| 09:30:48 |
12.26 |
1 |
1019 |
买入 |
| 09:30:51 |
12.22 |
7 |
1026 |
卖出 |
| 09:30:57 |
12.26 |
9 |
1035 |
卖出 |
| 09:31:09 |
12.31 |
24 |
1059 |
买入 |
| 09:31:12 |
12.26 |
71 |
1130 |
卖出 |
| 09:31:15 |
12.26 |
5 |
1135 |
卖出 |
| 09:31:27 |
12.26 |
24 |
1159 |
买入 |
| 09:31:30 |
12.21 |
24 |
1183 |
卖出 |
| 09:31:33 |
12.21 |
7 |
1190 |
买入 |
| 09:31:36 |
12.25 |
20 |
1210 |
买入 |
| 09:31:39 |
12.23 |
9 |
1219 |
卖出 |
| 09:31:42 |
12.23 |
41 |
1260 |
买入 |
| 09:31:45 |
12.22 |
9 |
1269 |
卖出 |
| 09:31:48 |
12.21 |
6 |
1275 |
卖出 |
| 09:31:51 |
12.21 |
3 |
1278 |
买入 |
| 09:31:54 |
12.21 |
3 |
1281 |
买入 |
| 09:31:57 |
12.21 |
33 |
1314 |
买入 |
| 09:32:00 |
12.2 |
54 |
1368 |
卖出 |
| 09:32:03 |
12.21 |
5 |
1373 |
买入 |
| 09:32:06 |
12.2 |
23 |
1396 |
卖出 |
| 09:32:09 |
12.21 |
8 |
1404 |
买入 |
| 09:32:12 |
12.2 |
47 |
1451 |
卖出 |
| 09:32:15 |
12.2 |
1 |
1452 |
卖出 |
| 09:32:18 |
12.2 |
35 |
1487 |
卖出 |
| 09:32:21 |
12.2 |
2 |
1489 |
卖出 |
| 09:32:24 |
12.2 |
20 |
1509 |
买入 |
| 09:32:27 |
12.2 |
2 |
1511 |
卖出 |
| 09:32:30 |
12.18 |
2 |
1513 |
卖出 |
| 09:32:33 |
12.21 |
11 |
1524 |
买入 |
| 09:32:39 |
12.19 |
19 |
1543 |
卖出 |
| 09:32:42 |
12.19 |
2 |
1545 |
卖出 |
| 09:32:48 |
12.19 |
5 |
1550 |
卖出 |
| 09:32:51 |
12.19 |
2 |
1552 |
卖出 |
| 09:33:00 |
12.19 |
26 |
1578 |
卖出 |
| 09:33:03 |
12.23 |
43 |
1621 |
买入 |
| 09:33:06 |
12.21 |
5 |
1626 |
卖出 |
| 09:33:09 |
12.21 |
3 |
1629 |
卖出 |
| 09:33:12 |
12.21 |
4 |
1633 |
卖出 |
| 09:33:24 |
12.22 |
1 |
1634 |
卖出 |
| 09:33:27 |
12.22 |
5 |
1639 |
买入 |
| 09:33:33 |
12.23 |
16 |
1655 |
买入 |
| 09:33:36 |
12.24 |
2 |
1657 |
买入 |
| 09:33:39 |
12.23 |
6 |
1663 |
卖出 |
| 09:33:42 |
12.23 |
1 |
1664 |
卖出 |
| 09:33:48 |
12.23 |
5 |
1669 |
卖出 |
| 09:33:54 |
12.23 |
2 |
1671 |
买入 |
| 09:34:03 |
12.23 |
2 |
1673 |
买入 |
| 09:34:06 |
12.23 |
4 |
1677 |
买入 |
| 09:34:18 |
12.23 |
2 |
1679 |
卖出 |
| 09:34:21 |
12.24 |
1 |
1680 |
卖出 |
| 09:34:27 |
12.24 |
31 |
1711 |
买入 |
| 09:34:30 |
12.23 |
31 |
1742 |
卖出 |
| 09:34:33 |
12.24 |
5 |
1747 |
买入 |
| 09:34:36 |
12.24 |
14 |
1761 |
卖出 |
| 09:34:42 |
12.24 |
10 |
1771 |
买入 |
| 09:34:51 |
12.25 |
7 |
1778 |
买入 |
| 09:34:57 |
12.25 |
22 |
1800 |
买入 |
| 09:35:03 |
12.25 |
9 |
1809 |
卖出 |
| 09:35:06 |
12.26 |
20 |
1829 |
买入 |
| 09:35:12 |
12.25 |
9 |
1838 |
卖出 |
| 09:35:15 |
12.24 |
20 |
1858 |
卖出 |
| 09:35:18 |
12.24 |
22 |
1880 |
卖出 |
| 09:35:21 |
12.26 |
8 |
1888 |
买入 |
| 09:35:24 |
12.27 |
21 |
1909 |
买入 |
| 09:35:30 |
12.26 |
2 |
1911 |
卖出 |
| 09:35:33 |
12.26 |
2 |
1913 |
卖出 |
| 09:35:36 |
12.24 |
1 |
1914 |
卖出 |
| 09:35:42 |
12.27 |
9 |
1923 |
买入 |
| 09:35:45 |
12.27 |
1 |
1924 |
卖出 |
| 09:35:57 |
12.28 |
35 |
1959 |
买入 |
| 09:36:00 |
12.28 |
8 |
1967 |
卖出 |
| 09:36:06 |
12.28 |
1 |
1968 |
卖出 |
| 09:36:09 |
12.28 |
5 |
1973 |
卖出 |
| 09:36:12 |
12.27 |
5 |
1978 |
卖出 |
| 09:36:15 |
12.27 |
4 |
1982 |
卖出 |
| 09:36:18 |
12.28 |
8 |
1990 |
买入 |
| 09:36:21 |
12.27 |
4 |
1994 |
卖出 |
| 09:36:24 |
12.28 |
18 |
2012 |
买入 |
| 09:36:30 |
12.28 |
1 |
2013 |
买入 |
| 09:36:48 |
12.28 |
9 |
2022 |
买入 |
| 09:36:51 |
12.29 |
1 |
2023 |
买入 |
| 09:36:54 |
12.29 |
1 |
2024 |
买入 |
| 09:37:03 |
12.29 |
28 |
2052 |
买入 |
| 09:37:06 |
12.29 |
4 |
2056 |
买入 |
| 09:37:09 |
12.29 |
1 |
2057 |
买入 |
| 09:37:12 |
12.29 |
3 |
2060 |
买入 |
| 09:37:15 |
12.3 |
26 |
2086 |
买入 |
| 09:37:21 |
12.31 |
12 |
2098 |
买入 |
| 09:37:51 |
12.32 |
46 |
2144 |
卖出 |
| 09:37:57 |
12.35 |
19 |
2163 |
买入 |
| 09:38:03 |
12.32 |
15 |
2178 |
卖出 |
| 09:38:06 |
12.32 |
1 |
2179 |
买入 |
| 09:38:09 |
12.32 |
5 |
2184 |
买入 |
| 09:38:12 |
12.32 |
2 |
2186 |
买入 |
| 09:38:15 |
12.32 |
2 |
2188 |
卖出 |
| 09:38:18 |
12.31 |
1 |
2189 |
卖出 |
| 09:38:42 |
12.33 |
1 |
2190 |
买入 |
| 09:38:45 |
12.32 |
1 |
2191 |
卖出 |
| 09:38:51 |
12.32 |
1 |
2192 |
卖出 |
| 09:38:57 |
12.32 |
62 |
2254 |
卖出 |
| 09:39:00 |
12.31 |
7 |
2261 |
卖出 |
| 09:39:03 |
12.3 |
7 |
2268 |
卖出 |
| 09:39:06 |
12.3 |
3 |
2271 |
卖出 |
| 09:39:09 |
12.3 |
4 |
2275 |
卖出 |
| 09:39:12 |
12.3 |
1 |
2276 |
卖出 |
| 09:39:21 |
12.3 |
11 |
2287 |
卖出 |
| 09:39:36 |
12.3 |
2 |
2289 |
买入 |
| 09:39:39 |
12.28 |
1 |
2290 |
卖出 |
| 09:39:45 |
12.3 |
1 |
2291 |
买入 |
| 09:39:51 |
12.3 |
1 |
2292 |
买入 |
| 09:40:00 |
12.3 |
1 |
2293 |
买入 |
| 09:40:03 |
12.29 |
1 |
2294 |
卖出 |
| 09:40:06 |
12.29 |
2 |
2296 |
卖出 |
| 09:40:09 |
12.28 |
5 |
2301 |
卖出 |
| 09:40:12 |
12.29 |
5 |
2306 |
买入 |
| 09:40:15 |
12.28 |
15 |
2321 |
卖出 |
| 09:40:24 |
12.3 |
6 |
2327 |
买入 |
| 09:40:27 |
12.3 |
1 |
2328 |
买入 |
| 09:40:36 |
12.28 |
1 |
2329 |
卖出 |
| 09:40:42 |
12.29 |
1 |
2330 |
买入 |
| 09:40:51 |
12.3 |
1 |
2331 |
买入 |
| 09:41:00 |
12.3 |
2 |
2333 |
买入 |
| 09:41:06 |
12.29 |
4 |
2337 |
卖出 |
| 09:41:09 |
12.29 |
23 |
2360 |
卖出 |
| 09:41:15 |
12.31 |
20 |
2380 |
买入 |
| 09:41:48 |
12.3 |
8 |
2388 |
卖出 |
| 09:41:51 |
12.31 |
4 |
2392 |
买入 |
| 09:41:54 |
12.31 |
8 |
2400 |
买入 |
| 09:42:06 |
12.32 |
8 |
2408 |
买入 |
| 09:42:12 |
12.32 |
28 |
2436 |
买入 |
| 09:42:15 |
12.32 |
2 |
2438 |
买入 |
| 09:42:24 |
12.31 |
4 |
2442 |
卖出 |
| 09:42:27 |
12.3 |
1 |
2443 |
卖出 |
| 09:42:30 |
12.31 |
4 |
2447 |
买入 |
| 09:42:48 |
12.28 |
1 |
2448 |
卖出 |
| 09:43:09 |
12.3 |
1 |
2449 |
卖出 |
| 09:43:12 |
12.32 |
15 |
2464 |
买入 |
| 09:43:18 |
12.31 |
9 |
2473 |
卖出 |
| 09:43:48 |
12.32 |
11 |
2484 |
买入 |
| 09:44:21 |
12.34 |
1 |
2485 |
买入 |
| 09:44:24 |
12.34 |
2 |
2487 |
买入 |
| 09:44:33 |
12.35 |
13 |
2500 |
买入 |
| 09:44:57 |
12.35 |
14 |
2514 |
买入 |
| 09:45:00 |
12.34 |
16 |
2530 |
买入 |
| 09:45:03 |
12.33 |
1 |
2531 |
卖出 |
| 09:45:06 |
12.32 |
4 |
2535 |
卖出 |
| 09:45:09 |
12.33 |
6 |
2541 |
买入 |
| 09:45:15 |
12.34 |
11 |
2552 |
买入 |
| 09:45:18 |
12.34 |
31 |
2583 |
买入 |
| 09:45:21 |
12.33 |
68 |
2651 |
卖出 |
| 09:45:24 |
12.32 |
1 |
2652 |
卖出 |
| 09:45:27 |
12.34 |
22 |
2674 |
买入 |
| 09:45:39 |
12.34 |
1 |
2675 |
买入 |
| 09:45:45 |
12.33 |
20 |
2695 |
卖出 |
| 09:45:48 |
12.34 |
11 |
2706 |
买入 |
| 09:45:51 |
12.34 |
10 |
2716 |
买入 |
| 09:46:00 |
12.34 |
3 |
2719 |
买入 |
| 09:46:03 |
12.35 |
4 |
2723 |
买入 |
| 09:46:06 |
12.36 |
1 |
2724 |
买入 |
| 09:46:21 |
12.36 |
1 |
2725 |
买入 |
| 09:46:27 |
12.36 |
3 |
2728 |
买入 |
| 09:46:30 |
12.36 |
22 |
2750 |
买入 |
| 09:46:33 |
12.36 |
5 |
2755 |
卖出 |
| 09:46:39 |
12.37 |
35 |
2790 |
买入 |
| 09:46:42 |
12.38 |
1 |
2791 |
买入 |
| 09:46:51 |
12.38 |
5 |
2796 |
买入 |
| 09:47:00 |
12.38 |
2 |
2798 |
卖出 |
| 09:47:03 |
12.38 |
15 |
2813 |
卖出 |
| 09:47:09 |
12.39 |
4 |
2817 |
买入 |
| 09:47:15 |
12.39 |
4 |
2821 |
买入 |
| 09:47:21 |
12.4 |
3 |
2824 |
买入 |
| 09:47:24 |
12.4 |
4 |
2828 |
买入 |
| 09:47:27 |
12.39 |
7 |
2835 |
卖出 |
| 09:47:30 |
12.37 |
3 |
2838 |
卖出 |
| 09:47:33 |
12.39 |
6 |
2844 |
买入 |
| 09:47:36 |
12.4 |
35 |
2879 |
买入 |
| 09:47:51 |
12.4 |
8 |
2887 |
买入 |
| 09:47:54 |
12.4 |
10 |
2897 |
卖出 |
| 09:47:57 |
12.4 |
4 |
2901 |
买入 |
| 09:48:18 |
12.4 |
8 |
2909 |
买入 |
| 09:48:21 |
12.39 |
2 |
2911 |
卖出 |
| 09:48:24 |
12.39 |
2 |
2913 |
卖出 |
| 09:48:27 |
12.4 |
23 |
2936 |
买入 |
| 09:48:30 |
12.4 |
1 |
2937 |
买入 |
| 09:48:36 |
12.39 |
5 |
2942 |
卖出 |
| 09:48:39 |
12.39 |
1 |
2943 |
买入 |
| 09:48:48 |
12.39 |
2 |
2945 |
卖出 |
| 09:48:51 |
12.39 |
1 |
2946 |
卖出 |
| 09:49:09 |
12.39 |
13 |
2959 |
买入 |
| 09:49:18 |
12.39 |
6 |
2965 |
买入 |
| 09:49:33 |
12.37 |
5 |
2970 |
卖出 |
| 09:49:42 |
12.38 |
1 |
2971 |
卖出 |
| 09:49:57 |
12.39 |
3 |
2974 |
买入 |
| 09:50:06 |
12.38 |
4 |
2978 |
卖出 |
| 09:50:12 |
12.39 |
18 |
2996 |
买入 |
| 09:50:15 |
12.39 |
27 |
3023 |
卖出 |
| 09:50:18 |
12.4 |
3 |
3026 |
买入 |
| 09:50:27 |
12.4 |
5 |
3031 |
买入 |
| 09:50:30 |
12.4 |
11 |
3042 |
买入 |
| 09:50:36 |
12.4 |
8 |
3050 |
买入 |
| 09:50:42 |
12.4 |
1 |
3051 |
买入 |
| 09:50:48 |
12.4 |
5 |
3056 |
买入 |
| 09:50:51 |
12.4 |
3 |
3059 |
买入 |
| 09:50:54 |
12.4 |
22 |
3081 |
买入 |
| 09:51:00 |
12.4 |
2 |
3083 |
买入 |
| 09:51:06 |
12.41 |
2 |
3085 |
卖出 |
| 09:51:12 |
12.4 |
1 |
3086 |
卖出 |
| 09:51:18 |
12.41 |
8 |
3094 |
买入 |
| 09:51:27 |
12.43 |
11 |
3105 |
买入 |
| 09:51:30 |
12.4 |
1 |
3106 |
卖出 |
| 09:51:45 |
12.41 |
4 |
3110 |
卖出 |
| 09:51:51 |
12.43 |
33 |
3143 |
买入 |
| 09:52:03 |
12.44 |
1 |
3144 |
买入 |
| 09:52:06 |
12.44 |
3 |
3147 |
买入 |
| 09:52:09 |
12.44 |
1 |
3148 |
买入 |
| 09:52:12 |
12.44 |
4 |
3152 |
买入 |
| 09:52:24 |
12.44 |
9 |
3161 |
买入 |
| 09:52:30 |
12.44 |
1 |
3162 |
买入 |
| 09:52:57 |
12.44 |
7 |
3169 |
买入 |
| 09:53:00 |
12.44 |
19 |
3188 |
买入 |
| 09:53:06 |
12.44 |
144 |
3332 |
买入 |
| 09:53:09 |
12.46 |
14 |
3346 |
买入 |
| 09:53:12 |
12.46 |
2 |
3348 |
买入 |
| 09:53:15 |
12.46 |
1 |
3349 |
买入 |
| 09:53:24 |
12.46 |
20 |
3369 |
买入 |
| 09:53:27 |
12.45 |
22 |
3391 |
卖出 |
| 09:53:30 |
12.45 |
1 |
3392 |
买入 |
| 09:53:36 |
12.44 |
15 |
3407 |
卖出 |
| 09:53:39 |
12.44 |
16 |
3423 |
卖出 |
| 09:54:00 |
12.44 |
2 |
3425 |
买入 |
| 09:54:03 |
12.44 |
8 |
3433 |
买入 |
| 09:54:09 |
12.45 |
39 |
3472 |
买入 |
| 09:54:12 |
12.45 |
11 |
3483 |
买入 |
| 09:54:21 |
12.45 |
4 |
3487 |
买入 |
| 09:54:27 |
12.45 |
5 |
3492 |
买入 |
| 09:54:30 |
12.45 |
1 |
3493 |
买入 |
| 09:54:39 |
12.45 |
2 |
3495 |
买入 |
| 09:54:42 |
12.45 |
43 |
3538 |
买入 |
| 09:54:45 |
12.45 |
2 |
3540 |
买入 |
| 09:54:54 |
12.45 |
1 |
3541 |
买入 |
| 09:55:00 |
12.45 |
15 |
3556 |
买入 |
| 09:55:03 |
12.45 |
8 |
3564 |
买入 |
| 09:55:06 |
12.46 |
116 |
3680 |
买入 |
| 09:55:09 |
12.47 |
106 |
3786 |
买入 |
| 09:55:12 |
12.5 |
6 |
3792 |
买入 |
| 09:55:15 |
12.47 |
6 |
3798 |
卖出 |
| 09:55:21 |
12.47 |
11 |
3809 |
卖出 |
| 09:55:24 |
12.47 |
3 |
3812 |
卖出 |
| 09:55:27 |
12.47 |
6 |
3818 |
卖出 |
| 09:55:36 |
12.5 |
30 |
3848 |
买入 |
| 09:55:51 |
12.47 |
1 |
3849 |
卖出 |
| 09:55:54 |
12.5 |
42 |
3891 |
买入 |
| 09:56:00 |
12.5 |
1 |
3892 |
买入 |
| 09:56:06 |
12.5 |
79 |
3971 |
买入 |
| 09:56:09 |
12.5 |
25 |
3996 |
买入 |
| 09:56:12 |
12.48 |
1 |
3997 |
卖出 |
| 09:56:15 |
12.5 |
3 |
4000 |
买入 |
| 09:56:18 |
12.5 |
7 |
4007 |
买入 |
| 09:56:21 |
12.47 |
9 |
4016 |
卖出 |
| 09:56:33 |
12.5 |
1 |
4017 |
买入 |
| 09:56:42 |
12.47 |
8 |
4025 |
卖出 |
| 09:56:51 |
12.47 |
2 |
4027 |
卖出 |
| 09:56:57 |
12.5 |
13 |
4040 |
买入 |