长江通信[600345]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
12.2 |
13 |
13 |
集合竞价 |
| 09:15:04 |
13.01 |
13 |
13 |
集合竞价 |
| 09:15:07 |
13.02 |
25 |
25 |
集合竞价 |
| 09:15:34 |
13.02 |
25 |
25 |
集合竞价 |
| 09:17:34 |
13.05 |
25 |
25 |
集合竞价 |
| 09:17:49 |
13.1 |
25 |
25 |
集合竞价 |
| 09:18:01 |
13.1 |
25 |
25 |
集合竞价 |
| 09:19:16 |
13.12 |
25 |
25 |
集合竞价 |
| 09:19:28 |
13.12 |
25 |
25 |
集合竞价 |
| 09:20:01 |
13.12 |
26 |
26 |
集合竞价 |
| 09:20:19 |
13.12 |
26 |
26 |
集合竞价 |
| 09:20:22 |
13.17 |
26 |
26 |
集合竞价 |
| 09:20:46 |
13.21 |
26 |
26 |
集合竞价 |
| 09:21:13 |
13.21 |
27 |
27 |
集合竞价 |
| 09:21:58 |
13.22 |
27 |
27 |
集合竞价 |
| 09:22:25 |
13.24 |
27 |
27 |
集合竞价 |
| 09:22:41 |
13.25 |
27 |
27 |
集合竞价 |
| 09:23:38 |
13.25 |
27 |
27 |
集合竞价 |
| 09:23:53 |
13.25 |
27 |
27 |
集合竞价 |
| 09:23:56 |
13.26 |
27 |
27 |
集合竞价 |
| 09:23:59 |
13.33 |
27 |
27 |
集合竞价 |
| 09:24:11 |
13.33 |
27 |
27 |
集合竞价 |
| 09:24:26 |
13.33 |
57 |
57 |
集合竞价 |
| 09:24:41 |
13.33 |
57 |
57 |
集合竞价 |
| 09:24:47 |
13.36 |
57 |
57 |
集合竞价 |
| 09:24:53 |
13.33 |
163 |
163 |
集合竞价 |
| 09:24:56 |
13.33 |
163 |
163 |
集合竞价 |
| 09:24:59 |
13.33 |
168 |
168 |
集合竞价 |
| 09:25:04 |
13.36 |
168 |
336 |
卖出 |
| 09:30:02 |
13.36 |
61 |
397 |
卖出 |
| 09:30:05 |
13.36 |
26 |
423 |
卖出 |
| 09:30:08 |
13.44 |
27 |
450 |
买入 |
| 09:30:11 |
13.36 |
12 |
462 |
卖出 |
| 09:30:14 |
13.43 |
36 |
498 |
买入 |
| 09:30:17 |
13.36 |
26 |
524 |
卖出 |
| 09:30:20 |
13.35 |
51 |
575 |
卖出 |
| 09:30:23 |
13.4 |
45 |
620 |
买入 |
| 09:30:26 |
13.4 |
42 |
662 |
买入 |
| 09:30:29 |
13.39 |
24 |
686 |
卖出 |
| 09:30:32 |
13.38 |
28 |
714 |
卖出 |
| 09:30:35 |
13.4 |
44 |
758 |
买入 |
| 09:30:38 |
13.4 |
18 |
776 |
卖出 |
| 09:30:41 |
13.4 |
20 |
796 |
买入 |
| 09:30:44 |
13.4 |
16 |
812 |
卖出 |
| 09:30:47 |
13.4 |
30 |
842 |
买入 |
| 09:30:50 |
13.4 |
16 |
858 |
买入 |
| 09:30:53 |
13.39 |
9 |
867 |
卖出 |
| 09:30:56 |
13.39 |
7 |
874 |
卖出 |
| 09:30:59 |
13.4 |
19 |
893 |
买入 |
| 09:31:02 |
13.42 |
46 |
939 |
买入 |
| 09:31:05 |
13.42 |
14 |
953 |
卖出 |
| 09:31:08 |
13.39 |
29 |
982 |
卖出 |
| 09:31:11 |
13.42 |
29 |
1011 |
买入 |
| 09:31:14 |
13.42 |
21 |
1032 |
买入 |
| 09:31:17 |
13.42 |
19 |
1051 |
买入 |
| 09:31:20 |
13.4 |
29 |
1080 |
卖出 |
| 09:31:23 |
13.48 |
108 |
1188 |
买入 |
| 09:31:26 |
13.48 |
23 |
1211 |
买入 |
| 09:31:29 |
13.48 |
1 |
1212 |
买入 |
| 09:31:32 |
13.48 |
8 |
1220 |
买入 |
| 09:31:35 |
13.48 |
27 |
1247 |
买入 |
| 09:31:38 |
13.48 |
36 |
1283 |
卖出 |
| 09:31:41 |
13.48 |
11 |
1294 |
卖出 |
| 09:31:47 |
13.48 |
6 |
1300 |
卖出 |
| 09:31:50 |
13.49 |
3 |
1303 |
买入 |
| 09:31:53 |
13.5 |
92 |
1395 |
买入 |
| 09:31:56 |
13.5 |
14 |
1409 |
买入 |
| 09:31:59 |
13.5 |
41 |
1450 |
买入 |
| 09:32:02 |
13.55 |
109 |
1559 |
买入 |
| 09:32:05 |
13.57 |
2 |
1561 |
买入 |
| 09:32:08 |
13.56 |
40 |
1601 |
卖出 |
| 09:32:11 |
13.56 |
64 |
1665 |
买入 |
| 09:32:14 |
13.56 |
38 |
1703 |
买入 |
| 09:32:17 |
13.56 |
17 |
1720 |
买入 |
| 09:32:20 |
13.56 |
10 |
1730 |
买入 |
| 09:32:29 |
13.56 |
19 |
1749 |
买入 |
| 09:32:32 |
13.56 |
4 |
1753 |
卖出 |
| 09:32:38 |
13.56 |
5 |
1758 |
卖出 |
| 09:32:41 |
13.57 |
23 |
1781 |
买入 |
| 09:32:44 |
13.55 |
22 |
1803 |
卖出 |
| 09:32:47 |
13.55 |
49 |
1852 |
卖出 |
| 09:32:50 |
13.57 |
1 |
1853 |
买入 |
| 09:32:53 |
13.58 |
41 |
1894 |
买入 |
| 09:32:56 |
13.58 |
14 |
1908 |
买入 |
| 09:32:59 |
13.58 |
30 |
1938 |
卖出 |
| 09:33:02 |
13.57 |
34 |
1972 |
卖出 |
| 09:33:05 |
13.58 |
11 |
1983 |
卖出 |
| 09:33:08 |
13.57 |
3 |
1986 |
卖出 |
| 09:33:11 |
13.55 |
27 |
2013 |
卖出 |
| 09:33:14 |
13.49 |
200 |
2213 |
卖出 |
| 09:33:17 |
13.57 |
101 |
2314 |
卖出 |
| 09:33:20 |
13.57 |
35 |
2349 |
卖出 |
| 09:33:23 |
13.6 |
9 |
2358 |
买入 |
| 09:33:26 |
13.62 |
9 |
2367 |
买入 |
| 09:33:29 |
13.64 |
29 |
2396 |
买入 |
| 09:33:32 |
13.64 |
19 |
2415 |
买入 |
| 09:33:38 |
13.7 |
21 |
2436 |
买入 |
| 09:33:41 |
13.61 |
105 |
2541 |
卖出 |
| 09:33:44 |
13.7 |
29 |
2570 |
买入 |
| 09:33:47 |
13.69 |
4 |
2574 |
卖出 |
| 09:33:50 |
13.69 |
3 |
2577 |
卖出 |
| 09:33:53 |
13.69 |
38 |
2615 |
卖出 |
| 09:33:56 |
13.68 |
1 |
2616 |
卖出 |
| 09:33:59 |
13.68 |
16 |
2632 |
卖出 |
| 09:34:02 |
13.66 |
54 |
2686 |
卖出 |
| 09:34:05 |
13.65 |
4 |
2690 |
卖出 |
| 09:34:08 |
13.66 |
12 |
2702 |
买入 |
| 09:34:11 |
13.65 |
109 |
2811 |
卖出 |
| 09:34:14 |
13.66 |
37 |
2848 |
卖出 |
| 09:34:17 |
13.67 |
11 |
2859 |
买入 |
| 09:34:20 |
13.66 |
60 |
2919 |
卖出 |
| 09:34:23 |
13.66 |
5 |
2924 |
卖出 |
| 09:34:26 |
13.67 |
10 |
2934 |
买入 |
| 09:34:29 |
13.68 |
2 |
2936 |
买入 |
| 09:34:32 |
13.67 |
15 |
2951 |
卖出 |
| 09:34:35 |
13.66 |
23 |
2974 |
卖出 |
| 09:34:38 |
13.66 |
1 |
2975 |
卖出 |
| 09:34:41 |
13.65 |
7 |
2982 |
卖出 |
| 09:34:44 |
13.66 |
2 |
2984 |
买入 |
| 09:34:47 |
13.66 |
12 |
2996 |
卖出 |
| 09:34:50 |
13.66 |
9 |
3005 |
买入 |
| 09:34:56 |
13.61 |
2 |
3007 |
卖出 |
| 09:35:02 |
13.6 |
8 |
3015 |
卖出 |
| 09:35:05 |
13.67 |
188 |
3203 |
买入 |
| 09:35:08 |
13.6 |
27 |
3230 |
卖出 |
| 09:35:11 |
13.6 |
72 |
3302 |
买入 |
| 09:35:29 |
13.68 |
28 |
3330 |
买入 |
| 09:35:32 |
13.68 |
1 |
3331 |
买入 |
| 09:35:35 |
13.68 |
6 |
3337 |
买入 |
| 09:35:38 |
13.68 |
7 |
3344 |
买入 |
| 09:35:41 |
13.65 |
1 |
3345 |
买入 |
| 09:35:44 |
13.65 |
12 |
3357 |
买入 |
| 09:35:47 |
13.65 |
1 |
3358 |
买入 |
| 09:35:50 |
13.65 |
28 |
3386 |
买入 |
| 09:35:53 |
13.68 |
11 |
3397 |
买入 |
| 09:35:56 |
13.68 |
38 |
3435 |
卖出 |
| 09:35:59 |
13.68 |
1 |
3436 |
卖出 |
| 09:36:02 |
13.65 |
2 |
3438 |
卖出 |
| 09:36:05 |
13.66 |
1 |
3439 |
买入 |
| 09:36:08 |
13.68 |
32 |
3471 |
买入 |
| 09:36:11 |
13.66 |
14 |
3485 |
卖出 |
| 09:36:17 |
13.65 |
23 |
3508 |
卖出 |
| 09:36:20 |
13.66 |
1 |
3509 |
买入 |
| 09:36:23 |
13.66 |
1 |
3510 |
买入 |
| 09:36:26 |
13.65 |
41 |
3551 |
卖出 |
| 09:36:32 |
13.65 |
12 |
3563 |
卖出 |
| 09:36:35 |
13.65 |
9 |
3572 |
卖出 |
| 09:36:44 |
13.65 |
8 |
3580 |
买入 |
| 09:36:50 |
13.62 |
69 |
3649 |
卖出 |
| 09:36:53 |
13.64 |
9 |
3658 |
买入 |
| 09:36:56 |
13.64 |
40 |
3698 |
买入 |
| 09:36:59 |
13.64 |
12 |
3710 |
买入 |
| 09:37:05 |
13.65 |
52 |
3762 |
买入 |
| 09:37:11 |
13.67 |
5 |
3767 |
买入 |
| 09:37:14 |
13.67 |
2 |
3769 |
买入 |
| 09:37:17 |
13.67 |
4 |
3773 |
买入 |
| 09:37:20 |
13.67 |
14 |
3787 |
买入 |
| 09:37:23 |
13.66 |
5 |
3792 |
卖出 |
| 09:37:26 |
13.67 |
15 |
3807 |
买入 |
| 09:37:29 |
13.67 |
35 |
3842 |
买入 |
| 09:37:32 |
13.67 |
1 |
3843 |
买入 |
| 09:37:38 |
13.67 |
3 |
3846 |
买入 |
| 09:37:41 |
13.68 |
71 |
3917 |
买入 |
| 09:37:44 |
13.68 |
12 |
3929 |
买入 |
| 09:37:47 |
13.69 |
64 |
3993 |
买入 |
| 09:37:50 |
13.69 |
6 |
3999 |
买入 |
| 09:37:53 |
13.69 |
4 |
4003 |
买入 |
| 09:37:56 |
13.7 |
6 |
4009 |
买入 |
| 09:37:59 |
13.7 |
15 |
4024 |
买入 |
| 09:38:02 |
13.7 |
5 |
4029 |
买入 |
| 09:38:05 |
13.69 |
7 |
4036 |
卖出 |
| 09:38:08 |
13.71 |
19 |
4055 |
买入 |
| 09:38:11 |
13.72 |
38 |
4093 |
买入 |
| 09:38:14 |
13.73 |
5 |
4098 |
买入 |
| 09:38:17 |
13.74 |
3 |
4101 |
买入 |
| 09:38:20 |
13.74 |
14 |
4115 |
卖出 |
| 09:38:23 |
13.74 |
58 |
4173 |
卖出 |
| 09:38:26 |
13.75 |
14 |
4187 |
买入 |
| 09:38:29 |
13.74 |
18 |
4205 |
卖出 |
| 09:38:32 |
13.75 |
25 |
4230 |
买入 |
| 09:38:35 |
13.77 |
140 |
4370 |
买入 |
| 09:38:38 |
13.74 |
43 |
4413 |
卖出 |
| 09:38:41 |
13.74 |
5 |
4418 |
买入 |
| 09:38:44 |
13.75 |
43 |
4461 |
买入 |
| 09:38:50 |
13.77 |
5 |
4466 |
买入 |
| 09:38:53 |
13.77 |
18 |
4484 |
买入 |
| 09:38:56 |
13.77 |
1 |
4485 |
买入 |
| 09:38:59 |
13.78 |
23 |
4508 |
买入 |
| 09:39:02 |
13.78 |
2 |
4510 |
买入 |
| 09:39:05 |
13.78 |
8 |
4518 |
买入 |
| 09:39:08 |
13.78 |
2 |
4520 |
买入 |
| 09:39:11 |
13.75 |
43 |
4563 |
卖出 |
| 09:39:17 |
13.74 |
117 |
4680 |
买入 |
| 09:39:20 |
13.79 |
16 |
4696 |
买入 |
| 09:39:32 |
13.78 |
1 |
4697 |
买入 |
| 09:39:38 |
13.73 |
9 |
4706 |
卖出 |
| 09:39:41 |
13.74 |
2 |
4708 |
卖出 |
| 09:39:44 |
13.73 |
11 |
4719 |
卖出 |
| 09:39:47 |
13.72 |
15 |
4734 |
卖出 |
| 09:39:50 |
13.72 |
7 |
4741 |
卖出 |
| 09:39:56 |
13.72 |
51 |
4792 |
卖出 |
| 09:40:02 |
13.72 |
3 |
4795 |
买入 |
| 09:40:05 |
13.72 |
95 |
4890 |
买入 |
| 09:40:08 |
13.71 |
29 |
4919 |
卖出 |
| 09:40:11 |
13.71 |
4 |
4923 |
买入 |
| 09:40:17 |
13.71 |
6 |
4929 |
买入 |
| 09:40:20 |
13.7 |
13 |
4942 |
卖出 |
| 09:40:23 |
13.7 |
1 |
4943 |
买入 |
| 09:40:26 |
13.7 |
15 |
4958 |
买入 |
| 09:40:29 |
13.7 |
6 |
4964 |
买入 |
| 09:40:35 |
13.7 |
10 |
4974 |
买入 |
| 09:40:47 |
13.69 |
24 |
4998 |
卖出 |
| 09:40:53 |
13.7 |
6 |
5004 |
买入 |
| 09:41:02 |
13.7 |
1 |
5005 |
买入 |
| 09:41:05 |
13.7 |
6 |
5011 |
买入 |
| 09:41:08 |
13.7 |
23 |
5034 |
买入 |
| 09:41:11 |
13.7 |
5 |
5039 |
买入 |
| 09:41:14 |
13.7 |
30 |
5069 |
买入 |
| 09:41:17 |
13.7 |
7 |
5076 |
买入 |
| 09:41:20 |
13.67 |
63 |
5139 |
卖出 |
| 09:41:23 |
13.67 |
11 |
5150 |
买入 |
| 09:41:26 |
13.67 |
12 |
5162 |
买入 |
| 09:41:29 |
13.64 |
4 |
5166 |
卖出 |
| 09:41:50 |
13.67 |
24 |
5190 |
买入 |
| 09:42:02 |
13.67 |
2 |
5192 |
买入 |
| 09:42:05 |
13.66 |
10 |
5202 |
卖出 |
| 09:42:08 |
13.65 |
5 |
5207 |
卖出 |
| 09:42:14 |
13.65 |
10 |
5217 |
卖出 |
| 09:42:32 |
13.65 |
6 |
5223 |
卖出 |
| 09:42:35 |
13.66 |
6 |
5229 |
买入 |
| 09:42:38 |
13.67 |
9 |
5238 |
买入 |
| 09:42:41 |
13.67 |
4 |
5242 |
买入 |
| 09:42:44 |
13.67 |
4 |
5246 |
买入 |
| 09:42:47 |
13.67 |
12 |
5258 |
买入 |
| 09:42:50 |
13.67 |
21 |
5279 |
买入 |
| 09:42:56 |
13.67 |
43 |
5322 |
买入 |
| 09:42:59 |
13.66 |
10 |
5332 |
卖出 |
| 09:43:02 |
13.64 |
3 |
5335 |
卖出 |
| 09:43:08 |
13.66 |
9 |
5344 |
买入 |
| 09:43:11 |
13.66 |
7 |
5351 |
买入 |
| 09:43:14 |
13.66 |
8 |
5359 |
买入 |
| 09:43:17 |
13.66 |
10 |
5369 |
买入 |
| 09:43:26 |
13.66 |
1 |
5370 |
买入 |
| 09:43:29 |
13.65 |
11 |
5381 |
卖出 |
| 09:43:32 |
13.66 |
1 |
5382 |
买入 |
| 09:43:41 |
13.65 |
2 |
5384 |
卖出 |
| 09:43:44 |
13.65 |
4 |
5388 |
卖出 |
| 09:44:02 |
13.65 |
53 |
5441 |
买入 |
| 09:44:05 |
13.67 |
58 |
5499 |
买入 |
| 09:44:08 |
13.68 |
13 |
5512 |
买入 |
| 09:44:11 |
13.68 |
2 |
5514 |
买入 |
| 09:44:14 |
13.66 |
51 |
5565 |
卖出 |
| 09:44:17 |
13.68 |
5 |
5570 |
买入 |
| 09:44:20 |
13.68 |
55 |
5625 |
买入 |
| 09:44:23 |
13.68 |
5 |
5630 |
买入 |
| 09:44:26 |
13.68 |
14 |
5644 |
买入 |
| 09:44:29 |
13.68 |
6 |
5650 |
买入 |
| 09:44:32 |
13.66 |
2 |
5652 |
卖出 |
| 09:44:35 |
13.68 |
2 |
5654 |
买入 |
| 09:44:47 |
13.69 |
25 |
5679 |
买入 |
| 09:44:50 |
13.69 |
3 |
5682 |
买入 |
| 09:45:02 |
13.68 |
2 |
5684 |
卖出 |
| 09:45:05 |
13.69 |
5 |
5689 |
买入 |
| 09:45:08 |
13.69 |
8 |
5697 |
买入 |
| 09:45:11 |
13.69 |
4 |
5701 |
买入 |
| 09:45:14 |
13.69 |
4 |
5705 |
买入 |
| 09:45:17 |
13.68 |
3 |
5708 |
卖出 |
| 09:45:20 |
13.69 |
5 |
5713 |
买入 |
| 09:45:23 |
13.7 |
34 |
5747 |
买入 |
| 09:45:26 |
13.7 |
18 |
5765 |
买入 |
| 09:45:29 |
13.7 |
10 |
5775 |
买入 |
| 09:45:35 |
13.7 |
104 |
5879 |
买入 |
| 09:45:38 |
13.73 |
27 |
5906 |
买入 |
| 09:45:50 |
13.74 |
5 |
5911 |
买入 |
| 09:46:05 |
13.74 |
5 |
5916 |
买入 |
| 09:46:08 |
13.73 |
5 |
5921 |
卖出 |
| 09:46:11 |
13.74 |
6 |
5927 |
买入 |
| 09:46:14 |
13.74 |
11 |
5938 |
买入 |
| 09:46:17 |
13.74 |
4 |
5942 |
买入 |
| 09:46:20 |
13.74 |
47 |
5989 |
买入 |
| 09:46:23 |
13.74 |
3 |
5992 |
买入 |
| 09:46:26 |
13.73 |
5 |
5997 |
卖出 |
| 09:46:32 |
13.74 |
5 |
6002 |
买入 |
| 09:46:35 |
13.74 |
10 |
6012 |
买入 |
| 09:46:38 |
13.73 |
4 |
6016 |
卖出 |
| 09:46:44 |
13.74 |
96 |
6112 |
买入 |
| 09:46:47 |
13.75 |
14 |
6126 |
买入 |
| 09:46:50 |
13.75 |
53 |
6179 |
买入 |
| 09:46:53 |
13.74 |
4 |
6183 |
卖出 |
| 09:46:56 |
13.76 |
10 |
6193 |
买入 |
| 09:47:05 |
13.78 |
8 |
6201 |
买入 |
| 09:47:08 |
13.78 |
5 |
6206 |
买入 |
| 09:47:11 |
13.79 |
6 |
6212 |
买入 |
| 09:47:14 |
13.79 |
8 |
6220 |
买入 |
| 09:47:20 |
13.8 |
14 |
6234 |
买入 |
| 09:47:23 |
13.79 |
6 |
6240 |
卖出 |
| 09:47:26 |
13.8 |
3 |
6243 |
买入 |
| 09:47:29 |
13.81 |
20 |
6263 |
买入 |
| 09:47:32 |
13.82 |
1 |
6264 |
买入 |
| 09:47:41 |
13.82 |
58 |
6322 |
买入 |