长阳科技[688299]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:16 |
15.48 |
5 |
5 |
集合竞价 |
| 09:16:25 |
15.72 |
0 |
0 |
集合竞价 |
| 09:24:55 |
15.96 |
5 |
5 |
集合竞价 |
| 09:25:01 |
16.13 |
15 |
15 |
集合竞价 |
| 09:25:05 |
16.13 |
15 |
30 |
卖出 |
| 09:30:01 |
16.13 |
12 |
42 |
卖出 |
| 09:30:04 |
15.97 |
14 |
56 |
卖出 |
| 09:30:07 |
15.97 |
85 |
141 |
卖出 |
| 09:30:10 |
15.96 |
17 |
158 |
卖出 |
| 09:30:13 |
15.97 |
80 |
238 |
买入 |
| 09:30:16 |
15.74 |
57 |
295 |
卖出 |
| 09:30:19 |
15.96 |
45 |
340 |
买入 |
| 09:30:25 |
15.78 |
13 |
353 |
卖出 |
| 09:30:28 |
15.78 |
7 |
360 |
卖出 |
| 09:30:31 |
15.79 |
7 |
367 |
买入 |
| 09:30:34 |
15.78 |
23 |
390 |
卖出 |
| 09:30:37 |
15.78 |
9 |
399 |
卖出 |
| 09:30:40 |
15.78 |
17 |
416 |
卖出 |
| 09:30:43 |
15.74 |
17 |
433 |
卖出 |
| 09:30:46 |
15.73 |
60 |
493 |
卖出 |
| 09:30:49 |
15.62 |
40 |
533 |
卖出 |
| 09:30:55 |
15.62 |
50 |
583 |
卖出 |
| 09:31:01 |
15.69 |
17 |
600 |
买入 |
| 09:31:04 |
15.68 |
2 |
602 |
卖出 |
| 09:31:07 |
15.67 |
7 |
609 |
买入 |
| 09:31:10 |
15.67 |
14 |
623 |
买入 |
| 09:31:13 |
15.67 |
8 |
631 |
卖出 |
| 09:31:19 |
15.63 |
110 |
741 |
卖出 |
| 09:31:22 |
15.63 |
24 |
765 |
卖出 |
| 09:31:25 |
15.61 |
14 |
779 |
卖出 |
| 09:31:28 |
15.61 |
101 |
880 |
卖出 |
| 09:31:31 |
15.61 |
1 |
881 |
卖出 |
| 09:31:43 |
15.61 |
9 |
890 |
买入 |
| 09:31:49 |
15.62 |
6 |
896 |
买入 |
| 09:31:55 |
15.61 |
54 |
950 |
卖出 |
| 09:31:58 |
15.6 |
3 |
953 |
卖出 |
| 09:32:01 |
15.6 |
19 |
972 |
卖出 |
| 09:32:04 |
15.61 |
16 |
988 |
买入 |
| 09:32:07 |
15.61 |
9 |
997 |
卖出 |
| 09:32:10 |
15.61 |
4 |
1001 |
买入 |
| 09:32:13 |
15.6 |
83 |
1084 |
卖出 |
| 09:32:16 |
15.6 |
28 |
1112 |
卖出 |
| 09:32:22 |
15.58 |
26 |
1138 |
卖出 |
| 09:32:28 |
15.59 |
58 |
1196 |
买入 |
| 09:32:31 |
15.6 |
34 |
1230 |
买入 |
| 09:32:34 |
15.6 |
12 |
1242 |
卖出 |
| 09:32:37 |
15.6 |
2 |
1244 |
卖出 |
| 09:32:46 |
15.56 |
7 |
1251 |
卖出 |
| 09:32:49 |
15.56 |
2 |
1253 |
卖出 |
| 09:32:52 |
15.57 |
14 |
1267 |
买入 |
| 09:33:01 |
15.57 |
9 |
1276 |
卖出 |
| 09:33:04 |
15.62 |
4 |
1280 |
买入 |
| 09:33:13 |
15.62 |
20 |
1300 |
买入 |
| 09:33:19 |
15.65 |
2 |
1302 |
买入 |
| 09:33:25 |
15.65 |
10 |
1312 |
买入 |
| 09:33:31 |
15.63 |
2 |
1314 |
卖出 |
| 09:33:37 |
15.65 |
41 |
1355 |
买入 |
| 09:33:40 |
15.65 |
1 |
1356 |
卖出 |
| 09:33:43 |
15.65 |
2 |
1358 |
买入 |
| 09:33:46 |
15.63 |
2 |
1360 |
卖出 |
| 09:33:52 |
15.63 |
25 |
1385 |
卖出 |
| 09:34:01 |
15.64 |
29 |
1414 |
卖出 |
| 09:34:04 |
15.64 |
4 |
1418 |
卖出 |
| 09:34:07 |
15.64 |
6 |
1424 |
卖出 |
| 09:34:10 |
15.65 |
95 |
1519 |
买入 |
| 09:34:13 |
15.65 |
23 |
1542 |
卖出 |
| 09:34:16 |
15.64 |
63 |
1605 |
卖出 |
| 09:34:19 |
15.64 |
3 |
1608 |
买入 |
| 09:34:22 |
15.64 |
33 |
1641 |
买入 |
| 09:34:25 |
15.62 |
2 |
1643 |
卖出 |
| 09:34:28 |
15.62 |
2 |
1645 |
卖出 |
| 09:34:31 |
15.62 |
4 |
1649 |
买入 |
| 09:34:34 |
15.62 |
5 |
1654 |
买入 |
| 09:34:37 |
15.64 |
2 |
1656 |
买入 |
| 09:34:40 |
15.64 |
2 |
1658 |
买入 |
| 09:34:43 |
15.64 |
33 |
1691 |
买入 |
| 09:34:52 |
15.64 |
6 |
1697 |
买入 |
| 09:34:55 |
15.64 |
6 |
1703 |
买入 |
| 09:35:01 |
15.64 |
6 |
1709 |
卖出 |
| 09:35:04 |
15.64 |
28 |
1737 |
卖出 |
| 09:35:07 |
15.64 |
6 |
1743 |
买入 |
| 09:35:13 |
15.64 |
5 |
1748 |
买入 |
| 09:35:22 |
15.63 |
3 |
1751 |
卖出 |
| 09:35:25 |
15.63 |
6 |
1757 |
卖出 |
| 09:35:28 |
15.63 |
7 |
1764 |
卖出 |
| 09:35:31 |
15.63 |
16 |
1780 |
卖出 |
| 09:35:34 |
15.64 |
9 |
1789 |
买入 |
| 09:35:37 |
15.64 |
7 |
1796 |
买入 |
| 09:36:04 |
15.65 |
6 |
1802 |
买入 |
| 09:36:07 |
15.64 |
19 |
1821 |
卖出 |
| 09:36:10 |
15.63 |
6 |
1827 |
卖出 |
| 09:36:13 |
15.64 |
32 |
1859 |
买入 |
| 09:36:19 |
15.62 |
2 |
1861 |
卖出 |
| 09:36:22 |
15.62 |
4 |
1865 |
卖出 |
| 09:36:28 |
15.61 |
7 |
1872 |
卖出 |
| 09:36:31 |
15.6 |
28 |
1900 |
卖出 |
| 09:36:34 |
15.6 |
36 |
1936 |
卖出 |
| 09:36:37 |
15.62 |
8 |
1944 |
买入 |
| 09:36:46 |
15.59 |
2 |
1946 |
卖出 |
| 09:36:52 |
15.6 |
5 |
1951 |
买入 |
| 09:36:58 |
15.6 |
2 |
1953 |
买入 |
| 09:37:01 |
15.6 |
3 |
1956 |
买入 |
| 09:37:04 |
15.61 |
2 |
1958 |
买入 |
| 09:37:07 |
15.62 |
8 |
1966 |
买入 |
| 09:37:10 |
15.64 |
12 |
1978 |
买入 |
| 09:37:16 |
15.67 |
5 |
1983 |
买入 |
| 09:37:34 |
15.67 |
1 |
1984 |
买入 |
| 09:37:46 |
15.68 |
8 |
1992 |
买入 |
| 09:37:52 |
15.67 |
3 |
1995 |
卖出 |
| 09:38:04 |
15.79 |
13 |
2008 |
买入 |
| 09:38:07 |
15.66 |
74 |
2082 |
卖出 |
| 09:38:10 |
15.67 |
9 |
2091 |
买入 |
| 09:38:16 |
15.69 |
4 |
2095 |
买入 |
| 09:38:19 |
15.69 |
35 |
2130 |
卖出 |
| 09:38:22 |
15.67 |
16 |
2146 |
卖出 |
| 09:38:28 |
15.67 |
39 |
2185 |
卖出 |
| 09:38:31 |
15.67 |
26 |
2211 |
卖出 |
| 09:38:34 |
15.68 |
15 |
2226 |
买入 |
| 09:38:43 |
15.68 |
1 |
2227 |
卖出 |
| 09:39:04 |
15.77 |
4 |
2231 |
买入 |
| 09:39:07 |
15.76 |
16 |
2247 |
卖出 |
| 09:39:19 |
15.74 |
15 |
2262 |
卖出 |
| 09:39:25 |
15.76 |
12 |
2274 |
买入 |
| 09:39:28 |
15.76 |
2 |
2276 |
卖出 |
| 09:39:34 |
15.74 |
3 |
2279 |
买入 |
| 09:39:37 |
15.74 |
7 |
2286 |
买入 |
| 09:39:40 |
15.76 |
26 |
2312 |
买入 |
| 09:39:43 |
15.76 |
2 |
2314 |
卖出 |
| 09:39:52 |
15.76 |
60 |
2374 |
卖出 |
| 09:39:55 |
15.74 |
8 |
2382 |
卖出 |
| 09:40:04 |
15.74 |
10 |
2392 |
买入 |
| 09:40:07 |
15.7 |
15 |
2407 |
卖出 |
| 09:40:10 |
15.69 |
30 |
2437 |
卖出 |
| 09:40:13 |
15.69 |
10 |
2447 |
卖出 |
| 09:40:16 |
15.67 |
20 |
2467 |
卖出 |
| 09:40:19 |
15.67 |
6 |
2473 |
卖出 |
| 09:40:34 |
15.65 |
111 |
2584 |
卖出 |
| 09:40:37 |
15.62 |
14 |
2598 |
卖出 |
| 09:40:52 |
15.63 |
5 |
2603 |
买入 |
| 09:41:04 |
15.63 |
10 |
2613 |
买入 |
| 09:41:07 |
15.62 |
38 |
2651 |
卖出 |
| 09:41:10 |
15.62 |
3 |
2654 |
卖出 |
| 09:41:13 |
15.61 |
47 |
2701 |
卖出 |
| 09:41:19 |
15.61 |
6 |
2707 |
卖出 |
| 09:41:34 |
15.61 |
62 |
2769 |
卖出 |
| 09:41:37 |
15.63 |
6 |
2775 |
买入 |
| 09:41:40 |
15.62 |
3 |
2778 |
买入 |
| 09:41:52 |
15.63 |
4 |
2782 |
买入 |
| 09:41:58 |
15.63 |
2 |
2784 |
买入 |
| 09:42:07 |
15.65 |
26 |
2810 |
买入 |
| 09:42:19 |
15.61 |
30 |
2840 |
卖出 |
| 09:42:28 |
15.62 |
5 |
2845 |
卖出 |
| 09:42:31 |
15.62 |
31 |
2876 |
卖出 |
| 09:42:34 |
15.63 |
2 |
2878 |
买入 |
| 09:42:46 |
15.63 |
10 |
2888 |
卖出 |
| 09:42:49 |
15.64 |
2 |
2890 |
买入 |
| 09:43:04 |
15.65 |
9 |
2899 |
买入 |
| 09:43:07 |
15.65 |
10 |
2909 |
买入 |
| 09:43:13 |
15.65 |
6 |
2915 |
买入 |
| 09:43:16 |
15.63 |
2 |
2917 |
卖出 |
| 09:43:34 |
15.65 |
4 |
2921 |
买入 |
| 09:43:55 |
15.66 |
4 |
2925 |
买入 |
| 09:43:58 |
15.67 |
2 |
2927 |
买入 |
| 09:44:01 |
15.67 |
0 |
2927 |
买入 |
| 09:44:07 |
15.71 |
11 |
2938 |
买入 |
| 09:44:13 |
15.72 |
2 |
2940 |
买入 |
| 09:44:34 |
15.74 |
14 |
2954 |
买入 |
| 09:44:37 |
15.74 |
8 |
2962 |
买入 |
| 09:44:49 |
15.74 |
20 |
2982 |
买入 |
| 09:45:04 |
15.71 |
12 |
2994 |
买入 |
| 09:45:07 |
15.7 |
15 |
3009 |
卖出 |
| 09:45:10 |
15.67 |
1 |
3010 |
卖出 |
| 09:45:19 |
15.65 |
4 |
3014 |
卖出 |
| 09:45:25 |
15.67 |
6 |
3020 |
买入 |
| 09:45:28 |
15.67 |
0 |
3020 |
买入 |
| 09:45:34 |
15.69 |
10 |
3030 |
买入 |
| 09:45:37 |
15.69 |
4 |
3034 |
卖出 |
| 09:45:46 |
15.7 |
2 |
3036 |
买入 |
| 09:45:49 |
15.7 |
0 |
3036 |
买入 |
| 09:46:01 |
15.72 |
2 |
3038 |
买入 |
| 09:46:04 |
15.72 |
3 |
3041 |
买入 |
| 09:46:07 |
15.74 |
4 |
3045 |
买入 |
| 09:46:13 |
15.74 |
2 |
3047 |
买入 |
| 09:46:16 |
15.74 |
7 |
3054 |
买入 |
| 09:46:31 |
15.74 |
1 |
3055 |
卖出 |
| 09:46:34 |
15.73 |
44 |
3099 |
卖出 |
| 09:46:37 |
15.74 |
11 |
3110 |
买入 |
| 09:46:43 |
15.74 |
39 |
3149 |
买入 |
| 09:46:46 |
15.74 |
38 |
3187 |
卖出 |
| 09:47:04 |
15.72 |
8 |
3195 |
买入 |
| 09:47:13 |
15.73 |
8 |
3203 |
买入 |
| 09:47:16 |
15.72 |
33 |
3236 |
卖出 |
| 09:47:19 |
15.71 |
14 |
3250 |
卖出 |
| 09:47:28 |
15.7 |
21 |
3271 |
卖出 |
| 09:47:31 |
15.7 |
23 |
3294 |
卖出 |
| 09:47:34 |
15.69 |
4 |
3298 |
卖出 |
| 09:47:37 |
15.69 |
10 |
3308 |
买入 |
| 09:47:40 |
15.7 |
4 |
3312 |
卖出 |
| 09:47:46 |
15.66 |
2 |
3314 |
卖出 |
| 09:48:04 |
15.7 |
9 |
3323 |
买入 |
| 09:48:07 |
15.7 |
6 |
3329 |
卖出 |
| 09:48:16 |
15.72 |
2 |
3331 |
买入 |
| 09:48:19 |
15.71 |
2 |
3333 |
卖出 |
| 09:48:34 |
15.72 |
4 |
3337 |
买入 |
| 09:48:37 |
15.72 |
14 |
3351 |
买入 |
| 09:48:52 |
15.73 |
4 |
3355 |
买入 |
| 09:48:55 |
15.73 |
3 |
3358 |
买入 |
| 09:49:01 |
15.73 |
2 |
3360 |
买入 |
| 09:49:04 |
15.71 |
2 |
3362 |
卖出 |
| 09:49:07 |
15.73 |
19 |
3381 |
买入 |
| 09:49:25 |
15.77 |
10 |
3391 |
买入 |
| 09:49:28 |
15.73 |
12 |
3403 |
卖出 |
| 09:49:34 |
15.73 |
14 |
3417 |
买入 |
| 09:49:37 |
15.73 |
22 |
3439 |
买入 |
| 09:49:40 |
15.73 |
4 |
3443 |
买入 |
| 09:49:49 |
15.73 |
12 |
3455 |
买入 |
| 09:49:52 |
15.73 |
2 |
3457 |
买入 |
| 09:50:01 |
15.72 |
2 |
3459 |
卖出 |
| 09:50:04 |
15.71 |
42 |
3501 |
卖出 |
| 09:50:07 |
15.71 |
51 |
3552 |
卖出 |
| 09:50:10 |
15.7 |
13 |
3565 |
卖出 |
| 09:50:37 |
15.69 |
15 |
3580 |
买入 |
| 09:50:40 |
15.69 |
2 |
3582 |
卖出 |
| 09:50:49 |
15.7 |
12 |
3594 |
买入 |
| 09:50:58 |
15.7 |
2 |
3596 |
买入 |
| 09:51:01 |
15.71 |
18 |
3614 |
买入 |
| 09:51:19 |
15.72 |
2 |
3616 |
买入 |
| 09:51:34 |
15.73 |
2 |
3618 |
买入 |
| 09:51:37 |
15.73 |
29 |
3647 |
买入 |
| 09:51:43 |
15.73 |
2 |
3649 |
卖出 |
| 09:52:01 |
15.77 |
21 |
3670 |
买入 |
| 09:52:04 |
15.77 |
2 |
3672 |
卖出 |
| 09:52:07 |
15.78 |
22 |
3694 |
买入 |
| 09:52:10 |
15.78 |
5 |
3699 |
买入 |
| 09:52:19 |
15.78 |
10 |
3709 |
买入 |
| 09:52:22 |
15.78 |
3 |
3712 |
买入 |
| 09:52:31 |
15.74 |
10 |
3722 |
卖出 |
| 09:52:34 |
15.77 |
2 |
3724 |
买入 |
| 09:52:43 |
15.77 |
2 |
3726 |
卖出 |
| 09:52:46 |
15.78 |
4 |
3730 |
买入 |
| 09:52:49 |
15.78 |
2 |
3732 |
买入 |
| 09:52:52 |
15.78 |
0 |
3732 |
买入 |
| 09:53:04 |
15.8 |
8 |
3740 |
买入 |
| 09:53:07 |
15.8 |
11 |
3751 |
买入 |
| 09:53:13 |
15.77 |
64 |
3815 |
卖出 |
| 09:53:16 |
15.77 |
22 |
3837 |
卖出 |
| 09:53:19 |
15.77 |
11 |
3848 |
卖出 |
| 09:53:22 |
15.77 |
47 |
3895 |
卖出 |
| 09:53:31 |
15.77 |
10 |
3905 |
买入 |
| 09:53:34 |
15.76 |
5 |
3910 |
卖出 |
| 09:53:37 |
15.76 |
15 |
3925 |
买入 |
| 09:53:52 |
15.74 |
7 |
3932 |
卖出 |
| 09:53:55 |
15.74 |
4 |
3936 |
卖出 |
| 09:54:04 |
15.75 |
11 |
3947 |
买入 |
| 09:54:10 |
15.75 |
4 |
3951 |
买入 |
| 09:54:34 |
15.76 |
6 |
3957 |
买入 |
| 09:54:37 |
15.76 |
20 |
3977 |
买入 |
| 09:54:40 |
15.76 |
5 |
3982 |
买入 |
| 09:54:58 |
15.74 |
10 |
3992 |
卖出 |
| 09:55:04 |
15.74 |
21 |
4013 |
卖出 |
| 09:55:07 |
15.74 |
9 |
4022 |
买入 |
| 09:55:22 |
15.73 |
2 |
4024 |
卖出 |
| 09:55:25 |
15.73 |
2 |
4026 |
卖出 |
| 09:55:34 |
15.74 |
4 |
4030 |
买入 |
| 09:55:37 |
15.74 |
4 |
4034 |
买入 |
| 09:55:46 |
15.76 |
10 |
4044 |
买入 |
| 09:55:55 |
15.74 |
2 |
4046 |
卖出 |
| 09:56:07 |
15.76 |
18 |
4064 |
买入 |
| 09:56:10 |
15.74 |
4 |
4068 |
卖出 |
| 09:56:25 |
15.74 |
9 |
4077 |
卖出 |
| 09:56:34 |
15.74 |
2 |
4079 |
买入 |
| 09:56:37 |
15.75 |
2 |
4081 |
买入 |
| 09:57:04 |
15.75 |
7 |
4088 |
买入 |
| 09:57:07 |
15.75 |
3 |
4091 |
买入 |
| 09:57:34 |
15.76 |
8 |
4099 |
买入 |
| 09:58:04 |
15.77 |
13 |
4112 |
买入 |
| 09:58:07 |
15.77 |
12 |
4124 |
买入 |
| 09:58:25 |
15.78 |
2 |
4126 |
买入 |
| 09:58:31 |
15.78 |
32 |
4158 |
买入 |
| 09:58:37 |
15.8 |
14 |
4172 |
买入 |
| 09:58:46 |
15.8 |
28 |
4200 |
买入 |
| 09:58:49 |
15.8 |
2 |
4202 |
买入 |
| 09:58:58 |
15.8 |
13 |
4215 |
卖出 |
| 09:59:01 |
15.8 |
13 |
4228 |
卖出 |
| 09:59:04 |
15.8 |
6 |
4234 |
卖出 |
| 09:59:07 |
15.83 |
35 |
4269 |
买入 |
| 09:59:10 |
15.8 |
7 |
4276 |
卖出 |
| 09:59:13 |
15.8 |
39 |
4315 |
卖出 |
| 09:59:16 |
15.83 |
90 |
4405 |
买入 |
| 09:59:25 |
15.78 |
18 |
4423 |
卖出 |
| 09:59:28 |
15.8 |
10 |
4433 |
买入 |
| 09:59:31 |
15.8 |
22 |
4455 |
卖出 |
| 09:59:34 |
15.83 |
26 |
4481 |
买入 |
| 09:59:37 |
15.83 |
35 |
4516 |
买入 |
| 09:59:40 |
15.83 |
4 |
4520 |
卖出 |
| 09:59:49 |
15.8 |
136 |
4656 |
卖出 |
| 09:59:52 |
15.82 |
93 |
4749 |
买入 |
| 09:59:55 |
15.81 |
13 |
4762 |
卖出 |
| 09:59:58 |
15.81 |
22 |
4784 |
卖出 |
| 10:00:01 |
15.81 |
22 |
4806 |
卖出 |