延江股份[300658]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.91 |
2 |
2 |
集合竞价 |
| 09:19:33 |
7.9 |
5 |
5 |
集合竞价 |
| 09:20:30 |
7.91 |
11 |
11 |
集合竞价 |
| 09:22:09 |
7.75 |
46 |
46 |
集合竞价 |
| 09:22:45 |
7.75 |
49 |
49 |
集合竞价 |
| 09:23:12 |
7.75 |
52 |
52 |
集合竞价 |
| 09:23:21 |
7.75 |
52 |
52 |
集合竞价 |
| 09:23:30 |
7.75 |
52 |
52 |
集合竞价 |
| 09:24:15 |
7.76 |
52 |
52 |
集合竞价 |
| 09:24:33 |
7.76 |
52 |
52 |
集合竞价 |
| 09:24:51 |
7.76 |
77 |
77 |
集合竞价 |
| 09:25:00 |
7.84 |
77 |
77 |
集合竞价 |
| 09:25:03 |
7.88 |
96 |
173 |
买入 |
| 09:30:03 |
7.85 |
89 |
262 |
卖出 |
| 09:30:06 |
7.88 |
112 |
374 |
买入 |
| 09:30:09 |
7.86 |
7 |
381 |
卖出 |
| 09:30:12 |
7.87 |
4 |
385 |
买入 |
| 09:30:15 |
7.86 |
12 |
397 |
买入 |
| 09:30:18 |
7.86 |
6 |
403 |
卖出 |
| 09:30:21 |
7.86 |
10 |
413 |
卖出 |
| 09:30:24 |
7.86 |
4 |
417 |
买入 |
| 09:30:27 |
7.86 |
2 |
419 |
买入 |
| 09:30:30 |
7.84 |
7 |
426 |
卖出 |
| 09:30:33 |
7.86 |
80 |
506 |
买入 |
| 09:30:39 |
7.86 |
1 |
507 |
买入 |
| 09:30:48 |
7.84 |
8 |
515 |
卖出 |
| 09:30:51 |
7.84 |
1 |
516 |
卖出 |
| 09:30:54 |
7.84 |
2 |
518 |
卖出 |
| 09:31:00 |
7.82 |
7 |
525 |
卖出 |
| 09:31:03 |
7.82 |
2 |
527 |
卖出 |
| 09:31:06 |
7.83 |
2 |
529 |
买入 |
| 09:31:09 |
7.82 |
22 |
551 |
卖出 |
| 09:31:15 |
7.82 |
36 |
587 |
买入 |
| 09:31:18 |
7.82 |
16 |
603 |
卖出 |
| 09:31:21 |
7.82 |
11 |
614 |
买入 |
| 09:31:24 |
7.82 |
11 |
625 |
卖出 |
| 09:31:27 |
7.82 |
2 |
627 |
卖出 |
| 09:31:30 |
7.82 |
5 |
632 |
买入 |
| 09:31:36 |
7.82 |
2 |
634 |
买入 |
| 09:31:39 |
7.82 |
15 |
649 |
买入 |
| 09:31:42 |
7.83 |
2 |
651 |
买入 |
| 09:31:45 |
7.83 |
7 |
658 |
买入 |
| 09:31:48 |
7.83 |
7 |
665 |
卖出 |
| 09:31:57 |
7.82 |
1 |
666 |
卖出 |
| 09:32:00 |
7.82 |
7 |
673 |
卖出 |
| 09:32:03 |
7.83 |
4 |
677 |
买入 |
| 09:32:06 |
7.82 |
1 |
678 |
买入 |
| 09:32:09 |
7.82 |
2 |
680 |
买入 |
| 09:32:12 |
7.82 |
5 |
685 |
买入 |
| 09:32:15 |
7.82 |
4 |
689 |
卖出 |
| 09:32:18 |
7.82 |
3 |
692 |
卖出 |
| 09:32:21 |
7.82 |
13 |
705 |
卖出 |
| 09:32:24 |
7.82 |
12 |
717 |
卖出 |
| 09:32:27 |
7.82 |
13 |
730 |
卖出 |
| 09:32:30 |
7.82 |
8 |
738 |
卖出 |
| 09:32:36 |
7.81 |
6 |
744 |
买入 |
| 09:32:45 |
7.81 |
8 |
752 |
买入 |
| 09:32:48 |
7.81 |
5 |
757 |
卖出 |
| 09:32:51 |
7.81 |
2 |
759 |
买入 |
| 09:32:54 |
7.81 |
20 |
779 |
买入 |
| 09:32:57 |
7.81 |
15 |
794 |
买入 |
| 09:33:00 |
7.81 |
2 |
796 |
卖出 |
| 09:33:03 |
7.8 |
21 |
817 |
卖出 |
| 09:33:06 |
7.8 |
28 |
845 |
卖出 |
| 09:33:09 |
7.8 |
66 |
911 |
卖出 |
| 09:33:15 |
7.8 |
8 |
919 |
买入 |
| 09:33:18 |
7.81 |
16 |
935 |
买入 |
| 09:33:21 |
7.81 |
2 |
937 |
买入 |
| 09:33:24 |
7.81 |
4 |
941 |
买入 |
| 09:33:27 |
7.81 |
2 |
943 |
买入 |
| 09:33:30 |
7.81 |
6 |
949 |
卖出 |
| 09:33:33 |
7.82 |
37 |
986 |
买入 |
| 09:33:39 |
7.8 |
71 |
1057 |
卖出 |
| 09:33:42 |
7.8 |
1 |
1058 |
买入 |
| 09:33:45 |
7.83 |
4 |
1062 |
买入 |
| 09:33:51 |
7.83 |
6 |
1068 |
买入 |
| 09:33:54 |
7.81 |
64 |
1132 |
卖出 |
| 09:33:57 |
7.81 |
8 |
1140 |
买入 |
| 09:34:00 |
7.81 |
2 |
1142 |
卖出 |
| 09:34:03 |
7.81 |
1 |
1143 |
卖出 |
| 09:34:09 |
7.82 |
1 |
1144 |
买入 |
| 09:34:12 |
7.8 |
92 |
1236 |
卖出 |
| 09:34:18 |
7.84 |
283 |
1519 |
买入 |
| 09:34:24 |
7.84 |
4 |
1523 |
买入 |
| 09:34:27 |
7.84 |
10 |
1533 |
卖出 |
| 09:34:33 |
7.83 |
18 |
1551 |
卖出 |
| 09:34:36 |
7.84 |
113 |
1664 |
买入 |
| 09:34:39 |
7.84 |
2 |
1666 |
买入 |
| 09:34:42 |
7.84 |
3 |
1669 |
卖出 |
| 09:34:54 |
7.84 |
4 |
1673 |
卖出 |
| 09:35:09 |
7.84 |
1 |
1674 |
卖出 |
| 09:35:21 |
7.84 |
17 |
1691 |
卖出 |
| 09:35:33 |
7.86 |
10 |
1701 |
买入 |
| 09:35:36 |
7.85 |
1 |
1702 |
买入 |
| 09:35:42 |
7.85 |
1 |
1703 |
卖出 |
| 09:35:45 |
7.86 |
1 |
1704 |
买入 |
| 09:35:48 |
7.86 |
10 |
1714 |
买入 |
| 09:35:51 |
7.86 |
124 |
1838 |
买入 |
| 09:36:00 |
7.86 |
10 |
1848 |
卖出 |
| 09:36:06 |
7.87 |
1 |
1849 |
买入 |
| 09:36:09 |
7.88 |
5 |
1854 |
买入 |
| 09:36:12 |
7.88 |
4 |
1858 |
买入 |
| 09:36:18 |
7.88 |
1 |
1859 |
买入 |
| 09:36:21 |
7.87 |
3 |
1862 |
买入 |
| 09:36:24 |
7.86 |
1 |
1863 |
卖出 |
| 09:36:30 |
7.86 |
7 |
1870 |
卖出 |
| 09:36:33 |
7.87 |
2 |
1872 |
买入 |
| 09:36:36 |
7.87 |
6 |
1878 |
卖出 |
| 09:36:39 |
7.86 |
57 |
1935 |
卖出 |
| 09:36:42 |
7.86 |
2 |
1937 |
买入 |
| 09:36:48 |
7.88 |
5 |
1942 |
买入 |
| 09:36:51 |
7.87 |
1 |
1943 |
卖出 |
| 09:36:57 |
7.87 |
3 |
1946 |
买入 |
| 09:37:03 |
7.86 |
20 |
1966 |
卖出 |
| 09:37:06 |
7.87 |
20 |
1986 |
买入 |
| 09:37:12 |
7.87 |
1 |
1987 |
买入 |
| 09:37:18 |
7.87 |
3 |
1990 |
卖出 |
| 09:37:21 |
7.87 |
66 |
2056 |
卖出 |
| 09:37:36 |
7.87 |
20 |
2076 |
卖出 |
| 09:37:39 |
7.87 |
2 |
2078 |
卖出 |
| 09:37:42 |
7.87 |
11 |
2089 |
买入 |
| 09:37:45 |
7.87 |
10 |
2099 |
买入 |
| 09:37:48 |
7.87 |
10 |
2109 |
买入 |
| 09:38:06 |
7.88 |
59 |
2168 |
买入 |
| 09:38:27 |
7.88 |
1 |
2169 |
卖出 |
| 09:38:30 |
7.88 |
8 |
2177 |
卖出 |
| 09:38:33 |
7.88 |
4 |
2181 |
卖出 |
| 09:38:36 |
7.88 |
2 |
2183 |
卖出 |
| 09:38:39 |
7.88 |
7 |
2190 |
卖出 |
| 09:38:42 |
7.88 |
5 |
2195 |
卖出 |
| 09:38:45 |
7.88 |
2 |
2197 |
卖出 |
| 09:38:54 |
7.89 |
1 |
2198 |
买入 |
| 09:38:57 |
7.88 |
3 |
2201 |
卖出 |
| 09:39:12 |
7.9 |
39 |
2240 |
买入 |
| 09:39:15 |
7.9 |
3 |
2243 |
买入 |
| 09:39:21 |
7.9 |
3 |
2246 |
买入 |
| 09:39:24 |
7.9 |
36 |
2282 |
买入 |
| 09:39:27 |
7.9 |
2 |
2284 |
卖出 |
| 09:39:30 |
7.9 |
1 |
2285 |
卖出 |
| 09:39:36 |
7.92 |
15 |
2300 |
买入 |
| 09:39:42 |
7.92 |
36 |
2336 |
买入 |
| 09:39:45 |
7.91 |
19 |
2355 |
卖出 |
| 09:39:48 |
7.91 |
4 |
2359 |
买入 |
| 09:39:54 |
7.92 |
18 |
2377 |
买入 |
| 09:40:00 |
7.93 |
12 |
2389 |
买入 |
| 09:40:03 |
7.93 |
1 |
2390 |
买入 |
| 09:40:06 |
7.92 |
88 |
2478 |
卖出 |
| 09:40:09 |
7.91 |
8 |
2486 |
卖出 |
| 09:40:12 |
7.92 |
5 |
2491 |
买入 |
| 09:40:24 |
7.92 |
85 |
2576 |
买入 |
| 09:40:33 |
7.92 |
2 |
2578 |
买入 |
| 09:40:36 |
7.91 |
2 |
2580 |
卖出 |
| 09:40:39 |
7.91 |
13 |
2593 |
卖出 |
| 09:40:42 |
7.91 |
1 |
2594 |
买入 |
| 09:40:54 |
7.91 |
22 |
2616 |
买入 |
| 09:40:57 |
7.91 |
1 |
2617 |
卖出 |
| 09:41:00 |
7.91 |
4 |
2621 |
卖出 |
| 09:41:03 |
7.91 |
2 |
2623 |
卖出 |
| 09:41:06 |
7.9 |
7 |
2630 |
卖出 |
| 09:41:09 |
7.88 |
10 |
2640 |
卖出 |
| 09:41:12 |
7.88 |
18 |
2658 |
卖出 |
| 09:41:15 |
7.88 |
10 |
2668 |
买入 |
| 09:41:18 |
7.88 |
35 |
2703 |
买入 |
| 09:41:21 |
7.88 |
5 |
2708 |
买入 |
| 09:41:24 |
7.87 |
5 |
2713 |
卖出 |
| 09:41:27 |
7.88 |
13 |
2726 |
买入 |
| 09:41:30 |
7.88 |
4 |
2730 |
卖出 |
| 09:41:33 |
7.88 |
5 |
2735 |
买入 |
| 09:41:36 |
7.88 |
13 |
2748 |
买入 |
| 09:41:39 |
7.89 |
1 |
2749 |
买入 |
| 09:42:00 |
7.89 |
1 |
2750 |
买入 |
| 09:42:03 |
7.89 |
15 |
2765 |
卖出 |
| 09:42:06 |
7.89 |
62 |
2827 |
卖出 |
| 09:42:09 |
7.86 |
14 |
2841 |
卖出 |
| 09:42:12 |
7.86 |
1 |
2842 |
卖出 |
| 09:42:15 |
7.87 |
1 |
2843 |
买入 |
| 09:42:18 |
7.87 |
3 |
2846 |
买入 |
| 09:42:21 |
7.87 |
2 |
2848 |
买入 |
| 09:42:24 |
7.85 |
80 |
2928 |
卖出 |
| 09:42:27 |
7.85 |
2 |
2930 |
卖出 |
| 09:42:30 |
7.85 |
3 |
2933 |
卖出 |
| 09:42:33 |
7.86 |
1 |
2934 |
买入 |
| 09:42:57 |
7.86 |
1 |
2935 |
买入 |
| 09:43:12 |
7.85 |
1 |
2936 |
卖出 |
| 09:43:30 |
7.86 |
53 |
2989 |
买入 |
| 09:43:33 |
7.87 |
357 |
3346 |
买入 |
| 09:43:36 |
7.86 |
5 |
3351 |
卖出 |
| 09:43:42 |
7.86 |
5 |
3356 |
卖出 |
| 09:43:45 |
7.84 |
2 |
3358 |
卖出 |
| 09:43:48 |
7.87 |
7 |
3365 |
买入 |
| 09:43:54 |
7.86 |
1 |
3366 |
买入 |
| 09:44:00 |
7.86 |
1 |
3367 |
卖出 |
| 09:44:03 |
7.86 |
2 |
3369 |
卖出 |
| 09:44:06 |
7.87 |
5 |
3374 |
买入 |
| 09:44:09 |
7.87 |
1 |
3375 |
卖出 |
| 09:44:15 |
7.86 |
2 |
3377 |
卖出 |
| 09:44:24 |
7.87 |
1 |
3378 |
买入 |
| 09:44:30 |
7.84 |
22 |
3400 |
卖出 |
| 09:44:33 |
7.84 |
11 |
3411 |
买入 |
| 09:44:36 |
7.84 |
32 |
3443 |
买入 |
| 09:44:45 |
7.84 |
37 |
3480 |
买入 |
| 09:44:51 |
7.86 |
6 |
3486 |
买入 |
| 09:45:00 |
7.86 |
20 |
3506 |
买入 |
| 09:45:03 |
7.84 |
1 |
3507 |
卖出 |
| 09:45:09 |
7.85 |
11 |
3518 |
买入 |
| 09:45:24 |
7.85 |
13 |
3531 |
卖出 |
| 09:45:30 |
7.85 |
4 |
3535 |
买入 |
| 09:45:33 |
7.85 |
1 |
3536 |
卖出 |
| 09:45:42 |
7.86 |
1 |
3537 |
买入 |
| 09:45:45 |
7.86 |
2 |
3539 |
卖出 |
| 09:46:03 |
7.87 |
23 |
3562 |
买入 |
| 09:46:09 |
7.88 |
50 |
3612 |
买入 |
| 09:46:12 |
7.88 |
9 |
3621 |
买入 |
| 09:46:15 |
7.88 |
3 |
3624 |
买入 |
| 09:46:18 |
7.88 |
4 |
3628 |
买入 |
| 09:46:21 |
7.88 |
21 |
3649 |
买入 |
| 09:46:24 |
7.88 |
43 |
3692 |
买入 |
| 09:46:27 |
7.88 |
2 |
3694 |
卖出 |
| 09:46:30 |
7.89 |
9 |
3703 |
卖出 |
| 09:46:33 |
7.9 |
10 |
3713 |
买入 |
| 09:46:42 |
7.87 |
38 |
3751 |
卖出 |
| 09:46:45 |
7.89 |
5 |
3756 |
买入 |
| 09:46:48 |
7.89 |
8 |
3764 |
买入 |
| 09:46:54 |
7.89 |
2 |
3766 |
卖出 |
| 09:47:12 |
7.88 |
1 |
3767 |
卖出 |
| 09:47:18 |
7.89 |
1 |
3768 |
买入 |
| 09:47:24 |
7.89 |
10 |
3778 |
买入 |
| 09:47:33 |
7.89 |
2 |
3780 |
买入 |
| 09:47:39 |
7.89 |
4 |
3784 |
买入 |
| 09:47:51 |
7.89 |
1 |
3785 |
买入 |
| 09:47:54 |
7.89 |
1 |
3786 |
买入 |
| 09:48:09 |
7.89 |
1 |
3787 |
买入 |
| 09:48:15 |
7.89 |
21 |
3808 |
买入 |
| 09:48:18 |
7.89 |
5 |
3813 |
买入 |
| 09:48:33 |
7.88 |
7 |
3820 |
卖出 |
| 09:48:39 |
7.88 |
14 |
3834 |
卖出 |
| 09:49:09 |
7.88 |
5 |
3839 |
买入 |
| 09:49:12 |
7.87 |
2 |
3841 |
卖出 |
| 09:49:36 |
7.88 |
8 |
3849 |
买入 |
| 09:49:39 |
7.88 |
6 |
3855 |
买入 |
| 09:49:42 |
7.87 |
1 |
3856 |
卖出 |
| 09:49:45 |
7.88 |
2 |
3858 |
买入 |
| 09:49:48 |
7.88 |
2 |
3860 |
买入 |
| 09:49:51 |
7.87 |
5 |
3865 |
卖出 |
| 09:50:00 |
7.88 |
2 |
3867 |
卖出 |
| 09:50:09 |
7.89 |
50 |
3917 |
买入 |
| 09:50:12 |
7.89 |
57 |
3974 |
买入 |
| 09:50:15 |
7.89 |
28 |
4002 |
买入 |
| 09:50:18 |
7.89 |
51 |
4053 |
买入 |
| 09:50:21 |
7.89 |
2 |
4055 |
卖出 |
| 09:50:30 |
7.91 |
8 |
4063 |
买入 |
| 09:50:33 |
7.91 |
2 |
4065 |
买入 |
| 09:50:39 |
7.91 |
26 |
4091 |
买入 |
| 09:50:42 |
7.91 |
2 |
4093 |
卖出 |
| 09:50:48 |
7.91 |
1 |
4094 |
买入 |
| 09:50:54 |
7.92 |
15 |
4109 |
买入 |
| 09:51:03 |
7.91 |
1 |
4110 |
买入 |
| 09:51:09 |
7.92 |
8 |
4118 |
买入 |
| 09:51:12 |
7.93 |
23 |
4141 |
买入 |
| 09:51:15 |
7.92 |
15 |
4156 |
卖出 |
| 09:51:18 |
7.93 |
2 |
4158 |
买入 |
| 09:51:21 |
7.94 |
6 |
4164 |
买入 |
| 09:51:27 |
7.94 |
1 |
4165 |
买入 |
| 09:51:39 |
7.93 |
6 |
4171 |
卖出 |
| 09:51:42 |
7.95 |
13 |
4184 |
买入 |
| 09:51:45 |
7.94 |
37 |
4221 |
买入 |
| 09:51:48 |
7.92 |
1 |
4222 |
卖出 |
| 09:51:51 |
7.95 |
8 |
4230 |
买入 |
| 09:51:54 |
7.95 |
38 |
4268 |
买入 |
| 09:52:00 |
7.96 |
70 |
4338 |
买入 |
| 09:52:06 |
7.96 |
1 |
4339 |
买入 |
| 09:52:09 |
7.97 |
7 |
4346 |
买入 |
| 09:52:12 |
7.97 |
10 |
4356 |
买入 |
| 09:52:15 |
7.97 |
20 |
4376 |
买入 |
| 09:52:18 |
7.97 |
16 |
4392 |
买入 |
| 09:52:27 |
7.97 |
8 |
4400 |
买入 |
| 09:52:30 |
7.98 |
13 |
4413 |
卖出 |
| 09:52:33 |
7.98 |
146 |
4559 |
卖出 |
| 09:52:36 |
7.97 |
22 |
4581 |
卖出 |
| 09:52:39 |
7.98 |
15 |
4596 |
买入 |
| 09:52:42 |
7.98 |
2 |
4598 |
买入 |
| 09:52:51 |
7.97 |
1 |
4599 |
卖出 |
| 09:52:54 |
7.97 |
1 |
4600 |
卖出 |
| 09:52:57 |
7.97 |
8 |
4608 |
卖出 |
| 09:53:00 |
7.97 |
2 |
4610 |
卖出 |
| 09:53:06 |
7.97 |
3 |
4613 |
卖出 |
| 09:53:12 |
7.97 |
7 |
4620 |
卖出 |
| 09:53:18 |
7.98 |
5 |
4625 |
买入 |
| 09:53:27 |
7.97 |
1 |
4626 |
卖出 |
| 09:53:30 |
7.98 |
1 |
4627 |
买入 |
| 09:53:33 |
7.98 |
6 |
4633 |
卖出 |
| 09:53:36 |
7.97 |
3 |
4636 |
卖出 |
| 09:53:39 |
7.97 |
6 |
4642 |
卖出 |
| 09:53:42 |
7.97 |
11 |
4653 |
卖出 |
| 09:53:45 |
7.95 |
620 |
5273 |
卖出 |
| 09:53:48 |
7.96 |
62 |
5335 |
买入 |
| 09:53:51 |
7.96 |
5 |
5340 |
卖出 |
| 09:54:03 |
7.96 |
36 |
5376 |
卖出 |
| 09:54:09 |
7.96 |
8 |
5384 |
买入 |
| 09:54:12 |
7.98 |
230 |
5614 |
买入 |