长川科技[300604]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.51 |
2 |
2 |
集合竞价 |
| 09:15:12 |
30.6 |
8 |
8 |
集合竞价 |
| 09:15:30 |
30.6 |
8 |
8 |
集合竞价 |
| 09:16:06 |
30.6 |
8 |
8 |
集合竞价 |
| 09:16:15 |
30.6 |
8 |
8 |
集合竞价 |
| 09:16:33 |
30.6 |
8 |
8 |
集合竞价 |
| 09:16:51 |
31.18 |
8 |
8 |
集合竞价 |
| 09:17:27 |
31.18 |
8 |
8 |
集合竞价 |
| 09:17:36 |
31.18 |
8 |
8 |
集合竞价 |
| 09:18:12 |
31.18 |
9 |
9 |
集合竞价 |
| 09:18:21 |
31.18 |
9 |
9 |
集合竞价 |
| 09:19:15 |
31.18 |
9 |
9 |
集合竞价 |
| 09:19:33 |
31.3 |
9 |
9 |
集合竞价 |
| 09:19:42 |
31.3 |
12 |
12 |
集合竞价 |
| 09:20:00 |
31.3 |
12 |
12 |
集合竞价 |
| 09:20:21 |
31.3 |
13 |
13 |
集合竞价 |
| 09:21:15 |
31.3 |
15 |
15 |
集合竞价 |
| 09:21:24 |
31.3 |
20 |
20 |
集合竞价 |
| 09:21:33 |
31.3 |
21 |
21 |
集合竞价 |
| 09:22:18 |
31.3 |
21 |
21 |
集合竞价 |
| 09:22:36 |
31.3 |
27 |
27 |
集合竞价 |
| 09:22:54 |
31.3 |
29 |
29 |
集合竞价 |
| 09:23:03 |
31.3 |
29 |
29 |
集合竞价 |
| 09:23:30 |
31.3 |
34 |
34 |
集合竞价 |
| 09:23:39 |
31.3 |
34 |
34 |
集合竞价 |
| 09:23:57 |
31.3 |
34 |
34 |
集合竞价 |
| 09:24:06 |
31.3 |
34 |
34 |
集合竞价 |
| 09:24:15 |
31.3 |
55 |
55 |
集合竞价 |
| 09:24:24 |
31.5 |
57 |
57 |
集合竞价 |
| 09:24:33 |
31.5 |
74 |
74 |
集合竞价 |
| 09:24:42 |
31.5 |
109 |
109 |
集合竞价 |
| 09:24:51 |
31.5 |
131 |
131 |
集合竞价 |
| 09:25:00 |
31.5 |
245 |
245 |
集合竞价 |
| 09:25:03 |
31.5 |
293 |
538 |
卖出 |
| 09:30:03 |
31.4 |
392 |
930 |
卖出 |
| 09:30:06 |
31.49 |
251 |
1181 |
买入 |
| 09:30:09 |
31.4 |
39 |
1220 |
卖出 |
| 09:30:12 |
31.34 |
27 |
1247 |
卖出 |
| 09:30:15 |
31.31 |
66 |
1313 |
卖出 |
| 09:30:18 |
31.33 |
68 |
1381 |
买入 |
| 09:30:21 |
31.5 |
216 |
1597 |
买入 |
| 09:30:24 |
31.6 |
211 |
1808 |
买入 |
| 09:30:27 |
31.69 |
7 |
1815 |
买入 |
| 09:30:30 |
31.63 |
65 |
1880 |
卖出 |
| 09:30:33 |
31.6 |
1 |
1881 |
卖出 |
| 09:30:36 |
31.63 |
51 |
1932 |
买入 |
| 09:30:39 |
31.65 |
28 |
1960 |
卖出 |
| 09:30:42 |
31.75 |
49 |
2009 |
买入 |
| 09:30:45 |
31.73 |
69 |
2078 |
卖出 |
| 09:30:48 |
31.7 |
30 |
2108 |
卖出 |
| 09:30:51 |
31.78 |
15 |
2123 |
买入 |
| 09:30:54 |
31.79 |
25 |
2148 |
买入 |
| 09:30:57 |
31.78 |
77 |
2225 |
卖出 |
| 09:31:00 |
31.78 |
45 |
2270 |
买入 |
| 09:31:03 |
31.73 |
17 |
2287 |
卖出 |
| 09:31:06 |
31.78 |
29 |
2316 |
买入 |
| 09:31:09 |
31.78 |
13 |
2329 |
卖出 |
| 09:31:12 |
31.87 |
8 |
2337 |
买入 |
| 09:31:15 |
31.87 |
28 |
2365 |
买入 |
| 09:31:18 |
31.85 |
7 |
2372 |
卖出 |
| 09:31:21 |
31.85 |
24 |
2396 |
买入 |
| 09:31:24 |
31.81 |
8 |
2404 |
卖出 |
| 09:31:27 |
31.83 |
5 |
2409 |
买入 |
| 09:31:30 |
31.8 |
6 |
2415 |
卖出 |
| 09:31:33 |
31.83 |
14 |
2429 |
买入 |
| 09:31:36 |
31.85 |
12 |
2441 |
买入 |
| 09:31:39 |
31.83 |
63 |
2504 |
卖出 |
| 09:31:42 |
31.85 |
46 |
2550 |
买入 |
| 09:31:45 |
31.86 |
24 |
2574 |
买入 |
| 09:31:48 |
31.86 |
24 |
2598 |
买入 |
| 09:31:51 |
31.88 |
45 |
2643 |
买入 |
| 09:31:54 |
31.9 |
92 |
2735 |
买入 |
| 09:32:00 |
31.99 |
44 |
2779 |
买入 |
| 09:32:03 |
32 |
106 |
2885 |
买入 |
| 09:32:06 |
32.05 |
33 |
2918 |
买入 |
| 09:32:09 |
32 |
15 |
2933 |
卖出 |
| 09:32:12 |
32.05 |
15 |
2948 |
买入 |
| 09:32:15 |
32.05 |
39 |
2987 |
卖出 |
| 09:32:18 |
32.05 |
15 |
3002 |
卖出 |
| 09:32:21 |
32.05 |
32 |
3034 |
卖出 |
| 09:32:24 |
32.05 |
150 |
3184 |
买入 |
| 09:32:27 |
32.04 |
21 |
3205 |
卖出 |
| 09:32:30 |
32.05 |
11 |
3216 |
买入 |
| 09:32:33 |
32.05 |
1 |
3217 |
买入 |
| 09:32:36 |
32.05 |
13 |
3230 |
买入 |
| 09:32:39 |
32.02 |
56 |
3286 |
卖出 |
| 09:32:42 |
32.03 |
7 |
3293 |
卖出 |
| 09:32:45 |
32.05 |
17 |
3310 |
买入 |
| 09:32:48 |
32.02 |
1 |
3311 |
买入 |
| 09:32:51 |
32.03 |
52 |
3363 |
卖出 |
| 09:32:54 |
32.03 |
97 |
3460 |
买入 |
| 09:32:57 |
32.04 |
22 |
3482 |
买入 |
| 09:33:00 |
32.02 |
30 |
3512 |
卖出 |
| 09:33:03 |
32.01 |
46 |
3558 |
卖出 |
| 09:33:06 |
32.03 |
22 |
3580 |
买入 |
| 09:33:09 |
32.08 |
54 |
3634 |
买入 |
| 09:33:12 |
32.02 |
28 |
3662 |
卖出 |
| 09:33:15 |
32.02 |
29 |
3691 |
卖出 |
| 09:33:18 |
32.08 |
20 |
3711 |
买入 |
| 09:33:21 |
32.02 |
35 |
3746 |
卖出 |
| 09:33:24 |
32.08 |
18 |
3764 |
买入 |
| 09:33:27 |
32.11 |
122 |
3886 |
买入 |
| 09:33:30 |
32.12 |
69 |
3955 |
买入 |
| 09:33:33 |
32.12 |
37 |
3992 |
卖出 |
| 09:33:36 |
32.18 |
13 |
4005 |
买入 |
| 09:33:39 |
32.18 |
22 |
4027 |
买入 |
| 09:33:42 |
32.12 |
10 |
4037 |
卖出 |
| 09:33:45 |
32.08 |
91 |
4128 |
卖出 |
| 09:33:48 |
32.18 |
4 |
4132 |
买入 |
| 09:33:54 |
32.18 |
45 |
4177 |
买入 |
| 09:33:57 |
32.15 |
2 |
4179 |
卖出 |
| 09:34:00 |
32.2 |
69 |
4248 |
买入 |
| 09:34:03 |
32.24 |
6 |
4254 |
买入 |
| 09:34:06 |
32.24 |
2 |
4256 |
卖出 |
| 09:34:09 |
32.28 |
26 |
4282 |
买入 |
| 09:34:12 |
32.24 |
5 |
4287 |
卖出 |
| 09:34:15 |
32.34 |
52 |
4339 |
买入 |
| 09:34:18 |
32.2 |
47 |
4386 |
卖出 |
| 09:34:21 |
32.16 |
38 |
4424 |
卖出 |
| 09:34:24 |
32.2 |
156 |
4580 |
买入 |
| 09:34:27 |
32.2 |
135 |
4715 |
买入 |
| 09:34:30 |
32.2 |
108 |
4823 |
买入 |
| 09:34:33 |
32.2 |
2 |
4825 |
卖出 |
| 09:34:36 |
32.2 |
4 |
4829 |
卖出 |
| 09:34:39 |
32.25 |
12 |
4841 |
买入 |
| 09:34:42 |
32.25 |
2 |
4843 |
卖出 |
| 09:34:48 |
32.24 |
45 |
4888 |
卖出 |
| 09:34:51 |
32.2 |
43 |
4931 |
卖出 |
| 09:34:54 |
32.22 |
9 |
4940 |
买入 |
| 09:34:57 |
32.24 |
21 |
4961 |
买入 |
| 09:35:00 |
32.24 |
5 |
4966 |
买入 |
| 09:35:03 |
32.22 |
23 |
4989 |
买入 |
| 09:35:06 |
32.15 |
69 |
5058 |
卖出 |
| 09:35:09 |
32.2 |
54 |
5112 |
买入 |
| 09:35:12 |
32.2 |
6 |
5118 |
买入 |
| 09:35:15 |
32.15 |
1 |
5119 |
卖出 |
| 09:35:18 |
32.16 |
14 |
5133 |
买入 |
| 09:35:21 |
32.14 |
2 |
5135 |
卖出 |
| 09:35:24 |
32.13 |
12 |
5147 |
卖出 |
| 09:35:27 |
32.1 |
7 |
5154 |
卖出 |
| 09:35:30 |
32.01 |
248 |
5402 |
卖出 |
| 09:35:33 |
32.1 |
5 |
5407 |
买入 |
| 09:35:39 |
32.01 |
53 |
5460 |
卖出 |
| 09:35:42 |
32.04 |
13 |
5473 |
买入 |
| 09:35:45 |
32.07 |
9 |
5482 |
买入 |
| 09:35:48 |
32.04 |
55 |
5537 |
卖出 |
| 09:35:51 |
32.06 |
6 |
5543 |
买入 |
| 09:35:54 |
32.08 |
11 |
5554 |
买入 |
| 09:35:57 |
32.08 |
30 |
5584 |
买入 |
| 09:36:00 |
32.08 |
28 |
5612 |
买入 |
| 09:36:03 |
32.14 |
87 |
5699 |
买入 |
| 09:36:06 |
32.16 |
43 |
5742 |
买入 |
| 09:36:09 |
32.17 |
2 |
5744 |
买入 |
| 09:36:12 |
32.2 |
30 |
5774 |
买入 |
| 09:36:15 |
32.21 |
4 |
5778 |
买入 |
| 09:36:18 |
32.21 |
15 |
5793 |
买入 |
| 09:36:21 |
32.23 |
68 |
5861 |
买入 |
| 09:36:24 |
32.16 |
47 |
5908 |
卖出 |
| 09:36:27 |
32.16 |
3 |
5911 |
买入 |
| 09:36:30 |
32.1 |
70 |
5981 |
卖出 |
| 09:36:33 |
32.24 |
340 |
6321 |
买入 |
| 09:36:36 |
32.23 |
33 |
6354 |
卖出 |
| 09:36:39 |
32.22 |
28 |
6382 |
卖出 |
| 09:36:42 |
32.17 |
20 |
6402 |
卖出 |
| 09:36:45 |
32.22 |
3 |
6405 |
买入 |
| 09:36:48 |
32.18 |
6 |
6411 |
卖出 |
| 09:36:51 |
32.18 |
8 |
6419 |
卖出 |
| 09:36:54 |
32.23 |
19 |
6438 |
买入 |
| 09:36:57 |
32.21 |
17 |
6455 |
买入 |
| 09:37:00 |
32.22 |
4 |
6459 |
买入 |
| 09:37:03 |
32.21 |
19 |
6478 |
卖出 |
| 09:37:06 |
32.22 |
15 |
6493 |
买入 |
| 09:37:09 |
32.22 |
146 |
6639 |
买入 |
| 09:37:12 |
32.22 |
24 |
6663 |
卖出 |
| 09:37:15 |
32.23 |
7 |
6670 |
买入 |
| 09:37:18 |
32.23 |
23 |
6693 |
买入 |
| 09:37:21 |
32.24 |
3 |
6696 |
买入 |
| 09:37:27 |
32.25 |
80 |
6776 |
买入 |
| 09:37:30 |
32.29 |
52 |
6828 |
买入 |
| 09:37:33 |
32.31 |
144 |
6972 |
买入 |
| 09:37:36 |
32.35 |
30 |
7002 |
买入 |
| 09:37:39 |
32.39 |
26 |
7028 |
买入 |
| 09:37:42 |
32.39 |
68 |
7096 |
买入 |
| 09:37:45 |
32.39 |
33 |
7129 |
卖出 |
| 09:37:48 |
32.39 |
40 |
7169 |
卖出 |
| 09:37:51 |
32.4 |
2 |
7171 |
卖出 |
| 09:37:54 |
32.4 |
15 |
7186 |
卖出 |
| 09:37:57 |
32.4 |
46 |
7232 |
卖出 |
| 09:38:00 |
32.41 |
35 |
7267 |
买入 |
| 09:38:03 |
32.4 |
12 |
7279 |
买入 |
| 09:38:06 |
32.4 |
39 |
7318 |
买入 |
| 09:38:09 |
32.39 |
17 |
7335 |
买入 |
| 09:38:12 |
32.38 |
1 |
7336 |
买入 |
| 09:38:15 |
32.37 |
18 |
7354 |
卖出 |
| 09:38:18 |
32.3 |
28 |
7382 |
卖出 |
| 09:38:21 |
32.27 |
9 |
7391 |
卖出 |
| 09:38:24 |
32.37 |
31 |
7422 |
买入 |
| 09:38:27 |
32.25 |
12 |
7434 |
卖出 |
| 09:38:30 |
32.25 |
14 |
7448 |
卖出 |
| 09:38:33 |
32.23 |
144 |
7592 |
卖出 |
| 09:38:36 |
32.25 |
11 |
7603 |
买入 |
| 09:38:39 |
32.22 |
7 |
7610 |
卖出 |
| 09:38:42 |
32.2 |
52 |
7662 |
卖出 |
| 09:38:45 |
32.2 |
33 |
7695 |
卖出 |
| 09:38:48 |
32.26 |
4 |
7699 |
买入 |
| 09:38:51 |
32.22 |
51 |
7750 |
卖出 |
| 09:38:54 |
32.22 |
13 |
7763 |
买入 |
| 09:38:57 |
32.22 |
30 |
7793 |
卖出 |
| 09:39:00 |
32.22 |
33 |
7826 |
卖出 |
| 09:39:03 |
32.26 |
12 |
7838 |
买入 |
| 09:39:09 |
32.22 |
11 |
7849 |
卖出 |
| 09:39:12 |
32.26 |
11 |
7860 |
买入 |
| 09:39:15 |
32.26 |
36 |
7896 |
买入 |
| 09:39:18 |
32.26 |
10 |
7906 |
买入 |
| 09:39:21 |
32.26 |
21 |
7927 |
买入 |
| 09:39:24 |
32.26 |
42 |
7969 |
买入 |
| 09:39:27 |
32.1 |
52 |
8021 |
卖出 |
| 09:39:30 |
32.19 |
31 |
8052 |
买入 |
| 09:39:33 |
32.19 |
20 |
8072 |
买入 |
| 09:39:36 |
32.19 |
8 |
8080 |
买入 |
| 09:39:39 |
32.19 |
26 |
8106 |
卖出 |
| 09:39:42 |
32.23 |
2 |
8108 |
买入 |
| 09:39:45 |
32.19 |
2 |
8110 |
卖出 |
| 09:39:48 |
32.19 |
19 |
8129 |
卖出 |
| 09:39:51 |
32.2 |
7 |
8136 |
买入 |
| 09:39:54 |
32.22 |
21 |
8157 |
买入 |
| 09:39:57 |
32.2 |
21 |
8178 |
卖出 |
| 09:40:00 |
32.16 |
22 |
8200 |
买入 |
| 09:40:03 |
32.22 |
22 |
8222 |
买入 |
| 09:40:06 |
32.22 |
9 |
8231 |
买入 |
| 09:40:09 |
32.22 |
3 |
8234 |
卖出 |
| 09:40:12 |
32.24 |
58 |
8292 |
买入 |
| 09:40:18 |
32.2 |
1 |
8293 |
买入 |
| 09:40:21 |
32.16 |
26 |
8319 |
卖出 |
| 09:40:24 |
32.2 |
10 |
8329 |
卖出 |
| 09:40:27 |
32.2 |
4 |
8333 |
买入 |
| 09:40:30 |
32.14 |
24 |
8357 |
卖出 |
| 09:40:33 |
32.14 |
10 |
8367 |
买入 |
| 09:40:36 |
32.13 |
40 |
8407 |
卖出 |
| 09:40:39 |
32.16 |
28 |
8435 |
买入 |
| 09:40:42 |
32.16 |
3 |
8438 |
卖出 |
| 09:40:45 |
32.16 |
3 |
8441 |
卖出 |
| 09:40:48 |
32.14 |
31 |
8472 |
卖出 |
| 09:40:51 |
32.14 |
1 |
8473 |
买入 |
| 09:40:54 |
32.14 |
2 |
8475 |
买入 |
| 09:40:57 |
32.14 |
18 |
8493 |
买入 |
| 09:41:00 |
32.1 |
35 |
8528 |
卖出 |
| 09:41:03 |
32.08 |
16 |
8544 |
卖出 |
| 09:41:06 |
32.11 |
9 |
8553 |
买入 |
| 09:41:09 |
32.09 |
21 |
8574 |
卖出 |
| 09:41:12 |
32.11 |
21 |
8595 |
买入 |
| 09:41:15 |
32.09 |
4 |
8599 |
卖出 |
| 09:41:18 |
32.13 |
8 |
8607 |
买入 |
| 09:41:21 |
32.11 |
48 |
8655 |
卖出 |
| 09:41:24 |
32.15 |
67 |
8722 |
买入 |
| 09:41:27 |
32.16 |
73 |
8795 |
买入 |
| 09:41:30 |
32.21 |
181 |
8976 |
买入 |
| 09:41:33 |
32.15 |
60 |
9036 |
卖出 |
| 09:41:36 |
32.21 |
65 |
9101 |
买入 |
| 09:41:39 |
32.21 |
9 |
9110 |
买入 |
| 09:41:42 |
32.15 |
10 |
9120 |
卖出 |
| 09:41:45 |
32.16 |
8 |
9128 |
卖出 |
| 09:41:48 |
32.15 |
10 |
9138 |
卖出 |
| 09:41:51 |
32.16 |
15 |
9153 |
买入 |
| 09:41:54 |
32.16 |
8 |
9161 |
买入 |
| 09:41:57 |
32.15 |
12 |
9173 |
买入 |
| 09:42:00 |
32.18 |
31 |
9204 |
买入 |
| 09:42:03 |
32.11 |
8 |
9212 |
买入 |
| 09:42:06 |
32.16 |
35 |
9247 |
买入 |
| 09:42:09 |
32.08 |
33 |
9280 |
卖出 |
| 09:42:12 |
32.11 |
7 |
9287 |
买入 |
| 09:42:18 |
32.04 |
19 |
9306 |
卖出 |
| 09:42:21 |
32.11 |
15 |
9321 |
买入 |
| 09:42:24 |
32.05 |
18 |
9339 |
卖出 |
| 09:42:27 |
32.14 |
12 |
9351 |
买入 |
| 09:42:30 |
32.05 |
52 |
9403 |
卖出 |
| 09:42:33 |
32.03 |
10 |
9413 |
卖出 |
| 09:42:36 |
32.09 |
6 |
9419 |
买入 |
| 09:42:39 |
32.03 |
37 |
9456 |
卖出 |
| 09:42:42 |
32.08 |
3 |
9459 |
买入 |
| 09:42:45 |
32.03 |
13 |
9472 |
卖出 |
| 09:42:48 |
32.07 |
110 |
9582 |
买入 |
| 09:42:51 |
32.07 |
17 |
9599 |
买入 |
| 09:42:54 |
32.07 |
13 |
9612 |
买入 |
| 09:42:57 |
32.03 |
1 |
9613 |
卖出 |
| 09:43:00 |
32.03 |
3 |
9616 |
卖出 |
| 09:43:06 |
32.03 |
2 |
9618 |
卖出 |
| 09:43:09 |
32 |
12 |
9630 |
卖出 |
| 09:43:15 |
32 |
6 |
9636 |
卖出 |
| 09:43:18 |
32 |
30 |
9666 |
卖出 |
| 09:43:21 |
32.03 |
9 |
9675 |
买入 |
| 09:43:24 |
32 |
25 |
9700 |
卖出 |
| 09:43:27 |
32.01 |
16 |
9716 |
买入 |
| 09:43:30 |
32 |
8 |
9724 |
卖出 |
| 09:43:33 |
31.98 |
96 |
9820 |
卖出 |
| 09:43:36 |
31.99 |
2 |
9822 |
买入 |
| 09:43:39 |
31.93 |
5 |
9827 |
卖出 |
| 09:43:48 |
31.93 |
8 |
9835 |
卖出 |
| 09:43:54 |
31.93 |
3 |
9838 |
买入 |
| 09:43:57 |
31.9 |
6 |
9844 |
卖出 |