长鹰信质[002664]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.27 |
11 |
11 |
集合竞价 |
| 09:15:09 |
11.27 |
21 |
21 |
集合竞价 |
| 09:15:54 |
11.27 |
21 |
21 |
集合竞价 |
| 09:16:12 |
11.27 |
21 |
21 |
集合竞价 |
| 09:16:39 |
11.26 |
21 |
21 |
集合竞价 |
| 09:17:33 |
11.17 |
47 |
47 |
集合竞价 |
| 09:20:09 |
11.17 |
47 |
47 |
集合竞价 |
| 09:20:54 |
11.15 |
63 |
63 |
集合竞价 |
| 09:21:21 |
11.15 |
69 |
69 |
集合竞价 |
| 09:22:15 |
11.11 |
69 |
69 |
集合竞价 |
| 09:23:00 |
11.1 |
73 |
73 |
集合竞价 |
| 09:23:45 |
10.98 |
252 |
252 |
集合竞价 |
| 09:23:54 |
10.98 |
252 |
252 |
集合竞价 |
| 09:24:03 |
10.98 |
333 |
333 |
集合竞价 |
| 09:24:12 |
10.98 |
333 |
333 |
集合竞价 |
| 09:24:39 |
10.98 |
344 |
344 |
集合竞价 |
| 09:24:48 |
10.98 |
355 |
355 |
集合竞价 |
| 09:24:57 |
10.98 |
428 |
428 |
集合竞价 |
| 09:25:00 |
10.98 |
983 |
1411 |
卖出 |
| 09:30:00 |
10.96 |
16 |
1427 |
卖出 |
| 09:30:03 |
10.96 |
336 |
1763 |
卖出 |
| 09:30:06 |
11.02 |
86 |
1849 |
买入 |
| 09:30:09 |
11.08 |
57 |
1906 |
买入 |
| 09:30:12 |
11.08 |
40 |
1946 |
卖出 |
| 09:30:15 |
11.08 |
2 |
1948 |
买入 |
| 09:30:18 |
11.08 |
13 |
1961 |
买入 |
| 09:30:21 |
11.08 |
10 |
1971 |
卖出 |
| 09:30:24 |
11.09 |
64 |
2035 |
买入 |
| 09:30:27 |
11.1 |
25 |
2060 |
买入 |
| 09:30:30 |
11.1 |
108 |
2168 |
买入 |
| 09:30:33 |
11.1 |
4 |
2172 |
卖出 |
| 09:30:36 |
11.09 |
50 |
2222 |
卖出 |
| 09:30:39 |
11.09 |
15 |
2237 |
买入 |
| 09:30:42 |
11.09 |
7 |
2244 |
买入 |
| 09:30:45 |
11.1 |
38 |
2282 |
买入 |
| 09:30:48 |
11.1 |
44 |
2326 |
卖出 |
| 09:30:51 |
11.1 |
25 |
2351 |
卖出 |
| 09:30:57 |
11.1 |
10 |
2361 |
买入 |
| 09:31:03 |
11.11 |
36 |
2397 |
买入 |
| 09:31:18 |
11.11 |
5 |
2402 |
卖出 |
| 09:31:21 |
11.11 |
3 |
2405 |
卖出 |
| 09:31:24 |
11.11 |
10 |
2415 |
卖出 |
| 09:31:27 |
11.11 |
2 |
2417 |
卖出 |
| 09:31:30 |
11.11 |
3 |
2420 |
卖出 |
| 09:31:33 |
11.12 |
11 |
2431 |
卖出 |
| 09:31:45 |
11.11 |
1 |
2432 |
卖出 |
| 09:31:48 |
11.11 |
8 |
2440 |
卖出 |
| 09:31:51 |
11.11 |
43 |
2483 |
卖出 |
| 09:31:54 |
11.12 |
15 |
2498 |
买入 |
| 09:31:57 |
11.12 |
25 |
2523 |
买入 |
| 09:32:00 |
11.11 |
1 |
2524 |
卖出 |
| 09:32:03 |
11.11 |
40 |
2564 |
卖出 |
| 09:32:06 |
11.11 |
60 |
2624 |
卖出 |
| 09:32:09 |
11.11 |
88 |
2712 |
卖出 |
| 09:32:15 |
11.1 |
28 |
2740 |
卖出 |
| 09:32:27 |
11.08 |
5 |
2745 |
卖出 |
| 09:32:30 |
11.1 |
5 |
2750 |
买入 |
| 09:32:33 |
11.08 |
46 |
2796 |
卖出 |
| 09:32:39 |
11.07 |
5 |
2801 |
卖出 |
| 09:32:48 |
11.07 |
2 |
2803 |
买入 |
| 09:32:54 |
11.05 |
92 |
2895 |
卖出 |
| 09:32:57 |
11.06 |
5 |
2900 |
买入 |
| 09:33:03 |
11.06 |
86 |
2986 |
买入 |
| 09:33:06 |
11.07 |
382 |
3368 |
买入 |
| 09:33:18 |
11.08 |
8 |
3376 |
买入 |
| 09:33:33 |
11.07 |
4 |
3380 |
卖出 |
| 09:33:36 |
11.07 |
8 |
3388 |
买入 |
| 09:33:39 |
11.08 |
1 |
3389 |
买入 |
| 09:33:42 |
11.08 |
2 |
3391 |
卖出 |
| 09:33:54 |
11.14 |
61 |
3452 |
买入 |
| 09:33:57 |
11.07 |
6 |
3458 |
卖出 |
| 09:34:09 |
11.08 |
3 |
3461 |
买入 |
| 09:34:12 |
11.07 |
15 |
3476 |
卖出 |
| 09:34:15 |
11.07 |
7 |
3483 |
卖出 |
| 09:34:21 |
11.06 |
4 |
3487 |
卖出 |
| 09:34:24 |
11.06 |
1 |
3488 |
卖出 |
| 09:34:27 |
11.06 |
2 |
3490 |
卖出 |
| 09:34:30 |
11.06 |
1 |
3491 |
卖出 |
| 09:34:39 |
11.07 |
3 |
3494 |
买入 |
| 09:34:42 |
11.07 |
2 |
3496 |
卖出 |
| 09:34:45 |
11.07 |
63 |
3559 |
卖出 |
| 09:34:48 |
11.08 |
8 |
3567 |
买入 |
| 09:34:51 |
11.08 |
2 |
3569 |
买入 |
| 09:34:54 |
11.09 |
74 |
3643 |
买入 |
| 09:34:57 |
11.09 |
1 |
3644 |
买入 |
| 09:35:00 |
11.08 |
6 |
3650 |
卖出 |
| 09:35:03 |
11.08 |
5 |
3655 |
卖出 |
| 09:35:09 |
11.07 |
1 |
3656 |
卖出 |
| 09:35:12 |
11.06 |
5 |
3661 |
卖出 |
| 09:35:15 |
11.06 |
148 |
3809 |
卖出 |
| 09:35:24 |
11.04 |
1 |
3810 |
卖出 |
| 09:35:42 |
11.04 |
1 |
3811 |
卖出 |
| 09:35:51 |
11.04 |
7 |
3818 |
卖出 |
| 09:36:00 |
11.03 |
3 |
3821 |
卖出 |
| 09:36:03 |
11.03 |
1 |
3822 |
买入 |
| 09:36:09 |
11.02 |
4 |
3826 |
卖出 |
| 09:36:12 |
11.04 |
106 |
3932 |
买入 |
| 09:36:18 |
11.04 |
3 |
3935 |
买入 |
| 09:36:24 |
11.04 |
87 |
4022 |
买入 |
| 09:36:27 |
11.04 |
3 |
4025 |
卖出 |
| 09:36:30 |
11.04 |
5 |
4030 |
卖出 |
| 09:36:42 |
11.07 |
1 |
4031 |
买入 |
| 09:36:51 |
11.05 |
1 |
4032 |
卖出 |
| 09:36:54 |
11.05 |
4 |
4036 |
卖出 |
| 09:36:57 |
11.07 |
1 |
4037 |
买入 |
| 09:37:03 |
11.07 |
1 |
4038 |
买入 |
| 09:37:09 |
11.07 |
8 |
4046 |
买入 |
| 09:37:18 |
11.07 |
10 |
4056 |
买入 |
| 09:37:21 |
11.07 |
19 |
4075 |
买入 |
| 09:37:39 |
11.1 |
10 |
4085 |
买入 |
| 09:37:42 |
11.15 |
94 |
4179 |
买入 |
| 09:37:57 |
11.12 |
1 |
4180 |
买入 |
| 09:38:03 |
11.12 |
1 |
4181 |
买入 |
| 09:38:33 |
11.1 |
1 |
4182 |
买入 |
| 09:38:36 |
11.1 |
7 |
4189 |
买入 |
| 09:38:39 |
11.1 |
1 |
4190 |
卖出 |
| 09:38:42 |
11.1 |
53 |
4243 |
卖出 |
| 09:38:45 |
11.11 |
28 |
4271 |
买入 |
| 09:38:48 |
11.11 |
3 |
4274 |
卖出 |
| 09:38:51 |
11.11 |
34 |
4308 |
卖出 |
| 09:38:57 |
11.15 |
2 |
4310 |
买入 |
| 09:39:03 |
11.15 |
1 |
4311 |
买入 |
| 09:39:15 |
11.15 |
1 |
4312 |
买入 |
| 09:39:30 |
11.12 |
4 |
4316 |
卖出 |
| 09:39:33 |
11.12 |
2 |
4318 |
卖出 |
| 09:39:36 |
11.11 |
6 |
4324 |
卖出 |
| 09:39:51 |
11.11 |
107 |
4431 |
卖出 |
| 09:40:00 |
11.12 |
100 |
4531 |
买入 |
| 09:40:03 |
11.13 |
40 |
4571 |
买入 |
| 09:40:06 |
11.14 |
1 |
4572 |
买入 |
| 09:40:09 |
11.14 |
6 |
4578 |
买入 |
| 09:40:12 |
11.14 |
32 |
4610 |
买入 |
| 09:40:15 |
11.14 |
1 |
4611 |
买入 |
| 09:40:18 |
11.13 |
5 |
4616 |
卖出 |
| 09:40:21 |
11.13 |
4 |
4620 |
卖出 |
| 09:40:27 |
11.14 |
1 |
4621 |
买入 |
| 09:40:30 |
11.14 |
20 |
4641 |
买入 |
| 09:40:33 |
11.14 |
1 |
4642 |
买入 |
| 09:40:48 |
11.13 |
2 |
4644 |
卖出 |
| 09:40:51 |
11.12 |
15 |
4659 |
卖出 |
| 09:40:57 |
11.12 |
1 |
4660 |
卖出 |
| 09:41:03 |
11.13 |
2 |
4662 |
买入 |
| 09:41:06 |
11.14 |
1 |
4663 |
卖出 |
| 09:41:09 |
11.14 |
164 |
4827 |
卖出 |
| 09:41:21 |
11.13 |
9 |
4836 |
买入 |
| 09:41:27 |
11.13 |
1 |
4837 |
买入 |
| 09:41:30 |
11.12 |
4 |
4841 |
卖出 |
| 09:41:33 |
11.13 |
11 |
4852 |
买入 |
| 09:41:39 |
11.13 |
21 |
4873 |
买入 |
| 09:41:42 |
11.12 |
34 |
4907 |
卖出 |
| 09:42:00 |
11.13 |
4 |
4911 |
买入 |
| 09:42:03 |
11.14 |
29 |
4940 |
买入 |
| 09:42:06 |
11.15 |
20 |
4960 |
买入 |
| 09:42:15 |
11.14 |
1 |
4961 |
卖出 |
| 09:42:27 |
11.2 |
1 |
4962 |
买入 |
| 09:42:33 |
11.2 |
1 |
4963 |
买入 |
| 09:42:45 |
11.15 |
4 |
4967 |
卖出 |
| 09:42:48 |
11.15 |
5 |
4972 |
卖出 |
| 09:43:30 |
11.17 |
2 |
4974 |
买入 |
| 09:43:33 |
11.17 |
2 |
4976 |
卖出 |
| 09:43:48 |
11.17 |
4 |
4980 |
买入 |
| 09:43:51 |
11.18 |
1 |
4981 |
买入 |
| 09:43:57 |
11.18 |
12 |
4993 |
买入 |
| 09:44:03 |
11.17 |
21 |
5014 |
卖出 |
| 09:44:15 |
11.17 |
71 |
5085 |
卖出 |
| 09:44:18 |
11.17 |
15 |
5100 |
卖出 |
| 09:44:24 |
11.16 |
2 |
5102 |
卖出 |
| 09:44:39 |
11.16 |
4 |
5106 |
卖出 |
| 09:44:42 |
11.16 |
3 |
5109 |
卖出 |
| 09:44:45 |
11.15 |
1 |
5110 |
卖出 |
| 09:44:51 |
11.15 |
330 |
5440 |
卖出 |
| 09:44:54 |
11.14 |
2 |
5442 |
卖出 |
| 09:45:06 |
11.14 |
1 |
5443 |
卖出 |
| 09:45:09 |
11.14 |
6 |
5449 |
卖出 |
| 09:45:12 |
11.14 |
1 |
5450 |
卖出 |
| 09:45:21 |
11.14 |
12 |
5462 |
买入 |
| 09:45:33 |
11.14 |
11 |
5473 |
买入 |
| 09:45:57 |
11.15 |
69 |
5542 |
买入 |
| 09:46:00 |
11.15 |
22 |
5564 |
买入 |
| 09:46:03 |
11.15 |
146 |
5710 |
买入 |
| 09:46:12 |
11.19 |
7 |
5717 |
买入 |
| 09:46:36 |
11.19 |
1 |
5718 |
卖出 |
| 09:46:39 |
11.17 |
3 |
5721 |
卖出 |
| 09:46:42 |
11.17 |
2 |
5723 |
买入 |
| 09:46:45 |
11.17 |
3 |
5726 |
卖出 |
| 09:46:48 |
11.2 |
18 |
5744 |
买入 |
| 09:46:51 |
11.2 |
5 |
5749 |
卖出 |
| 09:46:54 |
11.13 |
57 |
5806 |
卖出 |
| 09:47:03 |
11.19 |
1 |
5807 |
买入 |
| 09:47:06 |
11.19 |
1 |
5808 |
卖出 |
| 09:47:09 |
11.19 |
8 |
5816 |
卖出 |
| 09:47:27 |
11.19 |
1 |
5817 |
买入 |
| 09:47:33 |
11.19 |
1 |
5818 |
买入 |
| 09:47:36 |
11.2 |
19 |
5837 |
买入 |
| 09:47:48 |
11.2 |
33 |
5870 |
买入 |
| 09:48:03 |
11.21 |
27 |
5897 |
买入 |
| 09:48:06 |
11.21 |
3 |
5900 |
卖出 |
| 09:48:27 |
11.22 |
1 |
5901 |
买入 |
| 09:48:33 |
11.22 |
18 |
5919 |
买入 |
| 09:48:54 |
11.22 |
10 |
5929 |
卖出 |
| 09:49:09 |
11.24 |
5 |
5934 |
买入 |
| 09:49:12 |
11.25 |
3 |
5937 |
卖出 |
| 09:49:15 |
11.23 |
11 |
5948 |
买入 |
| 09:49:18 |
11.27 |
8 |
5956 |
买入 |
| 09:49:21 |
11.27 |
12 |
5968 |
卖出 |
| 09:49:27 |
11.26 |
1 |
5969 |
买入 |
| 09:49:33 |
11.26 |
1 |
5970 |
买入 |
| 09:49:36 |
11.26 |
4 |
5974 |
买入 |
| 09:49:42 |
11.26 |
3 |
5977 |
买入 |
| 09:49:51 |
11.26 |
19 |
5996 |
卖出 |
| 09:50:00 |
11.27 |
4 |
6000 |
买入 |
| 09:50:09 |
11.26 |
6 |
6006 |
卖出 |
| 09:50:12 |
11.26 |
26 |
6032 |
卖出 |
| 09:50:15 |
11.25 |
1 |
6033 |
卖出 |
| 09:50:18 |
11.25 |
4 |
6037 |
卖出 |
| 09:50:21 |
11.24 |
14 |
6051 |
卖出 |
| 09:50:24 |
11.25 |
10 |
6061 |
买入 |
| 09:50:30 |
11.24 |
3 |
6064 |
买入 |
| 09:51:00 |
11.22 |
7 |
6071 |
卖出 |
| 09:51:33 |
11.22 |
32 |
6103 |
卖出 |
| 09:51:51 |
11.21 |
3 |
6106 |
卖出 |
| 09:51:54 |
11.21 |
10 |
6116 |
买入 |
| 09:52:00 |
11.21 |
1 |
6117 |
买入 |
| 09:52:18 |
11.2 |
28 |
6145 |
卖出 |
| 09:52:21 |
11.21 |
21 |
6166 |
买入 |
| 09:52:24 |
11.21 |
5 |
6171 |
买入 |
| 09:52:30 |
11.21 |
17 |
6188 |
买入 |
| 09:52:33 |
11.21 |
3 |
6191 |
买入 |
| 09:52:39 |
11.2 |
15 |
6206 |
卖出 |
| 09:52:45 |
11.2 |
20 |
6226 |
卖出 |
| 09:52:48 |
11.2 |
10 |
6236 |
卖出 |
| 09:52:57 |
11.2 |
10 |
6246 |
卖出 |
| 09:53:03 |
11.21 |
20 |
6266 |
买入 |
| 09:53:09 |
11.21 |
4 |
6270 |
买入 |
| 09:53:24 |
11.22 |
10 |
6280 |
买入 |
| 09:53:39 |
11.22 |
8 |
6288 |
买入 |
| 09:54:48 |
11.22 |
10 |
6298 |
卖出 |
| 09:54:57 |
11.22 |
1 |
6299 |
卖出 |
| 09:55:15 |
11.22 |
26 |
6325 |
卖出 |
| 09:55:36 |
11.23 |
1 |
6326 |
买入 |
| 09:55:51 |
11.21 |
6 |
6332 |
卖出 |
| 09:56:03 |
11.21 |
3 |
6335 |
卖出 |
| 09:56:18 |
11.21 |
5 |
6340 |
卖出 |
| 09:56:24 |
11.21 |
33 |
6373 |
卖出 |
| 09:56:45 |
11.21 |
3 |
6376 |
买入 |
| 09:56:48 |
11.21 |
2 |
6378 |
卖出 |
| 09:57:24 |
11.2 |
13 |
6391 |
卖出 |
| 09:57:57 |
11.2 |
3 |
6394 |
卖出 |
| 09:58:00 |
11.2 |
4 |
6398 |
卖出 |
| 09:58:03 |
11.2 |
1 |
6399 |
卖出 |
| 09:58:30 |
11.2 |
10 |
6409 |
卖出 |
| 09:58:42 |
11.2 |
6 |
6415 |
卖出 |
| 09:58:51 |
11.2 |
1 |
6416 |
卖出 |
| 09:58:54 |
11.2 |
63 |
6479 |
卖出 |
| 09:59:24 |
11.18 |
1 |
6480 |
卖出 |
| 09:59:27 |
11.2 |
11 |
6491 |
买入 |
| 09:59:30 |
11.18 |
9 |
6500 |
卖出 |
| 09:59:36 |
11.18 |
9 |
6509 |
卖出 |
| 09:59:39 |
11.19 |
2 |
6511 |
买入 |
| 10:00:00 |
11.19 |
1 |
6512 |
买入 |
| 10:00:03 |
11.17 |
1 |
6513 |
卖出 |
| 10:00:12 |
11.17 |
1 |
6514 |
卖出 |
| 10:00:15 |
11.17 |
4 |
6518 |
买入 |
| 10:00:18 |
11.17 |
13 |
6531 |
买入 |
| 10:00:21 |
11.17 |
7 |
6538 |
买入 |
| 10:00:24 |
11.17 |
3 |
6541 |
买入 |
| 10:00:30 |
11.17 |
26 |
6567 |
买入 |
| 10:00:39 |
11.17 |
2 |
6569 |
买入 |
| 10:00:48 |
11.17 |
22 |
6591 |
买入 |
| 10:00:51 |
11.17 |
8 |
6599 |
卖出 |
| 10:00:57 |
11.16 |
5 |
6604 |
卖出 |
| 10:01:09 |
11.17 |
5 |
6609 |
卖出 |
| 10:01:30 |
11.18 |
2 |
6611 |
卖出 |
| 10:01:33 |
11.18 |
1 |
6612 |
卖出 |
| 10:01:54 |
11.18 |
5 |
6617 |
买入 |
| 10:02:06 |
11.18 |
1 |
6618 |
买入 |
| 10:03:00 |
11.15 |
10 |
6628 |
卖出 |
| 10:03:06 |
11.15 |
1 |
6629 |
卖出 |
| 10:03:09 |
11.15 |
3 |
6632 |
卖出 |
| 10:03:12 |
11.15 |
6 |
6638 |
买入 |
| 10:03:21 |
11.15 |
2 |
6640 |
买入 |
| 10:03:27 |
11.15 |
1 |
6641 |
买入 |
| 10:03:33 |
11.15 |
12 |
6653 |
买入 |
| 10:03:36 |
11.14 |
3 |
6656 |
卖出 |
| 10:03:45 |
11.15 |
10 |
6666 |
买入 |
| 10:03:48 |
11.15 |
4 |
6670 |
买入 |
| 10:03:51 |
11.15 |
2 |
6672 |
买入 |
| 10:03:54 |
11.15 |
4 |
6676 |
买入 |
| 10:03:57 |
11.16 |
1 |
6677 |
卖出 |
| 10:04:00 |
11.16 |
4 |
6681 |
卖出 |
| 10:04:03 |
11.16 |
1 |
6682 |
卖出 |
| 10:04:09 |
11.14 |
1 |
6683 |
卖出 |
| 10:04:15 |
11.14 |
13 |
6696 |
卖出 |
| 10:04:24 |
11.14 |
1 |
6697 |
买入 |
| 10:04:45 |
11.13 |
20 |
6717 |
卖出 |
| 10:04:54 |
11.14 |
2 |
6719 |
买入 |
| 10:04:57 |
11.13 |
10 |
6729 |
卖出 |
| 10:05:00 |
11.14 |
1 |
6730 |
买入 |
| 10:05:09 |
11.13 |
3 |
6733 |
卖出 |
| 10:05:15 |
11.13 |
2 |
6735 |
卖出 |