长缆科技[002879]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.35 |
50 |
50 |
集合竞价 |
| 09:15:45 |
12.35 |
50 |
50 |
集合竞价 |
| 09:16:30 |
12.35 |
50 |
50 |
集合竞价 |
| 09:20:45 |
12.35 |
50 |
50 |
集合竞价 |
| 09:21:12 |
12.35 |
50 |
50 |
集合竞价 |
| 09:21:48 |
12.2 |
385 |
385 |
集合竞价 |
| 09:22:15 |
12.2 |
395 |
395 |
集合竞价 |
| 09:22:24 |
12.2 |
421 |
421 |
集合竞价 |
| 09:23:09 |
12.2 |
426 |
426 |
集合竞价 |
| 09:23:36 |
12.2 |
426 |
426 |
集合竞价 |
| 09:24:03 |
12.2 |
426 |
426 |
集合竞价 |
| 09:24:30 |
12.2 |
426 |
426 |
集合竞价 |
| 09:24:39 |
12.2 |
436 |
436 |
集合竞价 |
| 09:24:48 |
12.2 |
480 |
480 |
集合竞价 |
| 09:24:57 |
12.2 |
817 |
817 |
集合竞价 |
| 09:25:00 |
12.35 |
840 |
1657 |
卖出 |
| 09:30:00 |
12.54 |
34 |
1691 |
买入 |
| 09:30:03 |
12.4 |
182 |
1873 |
卖出 |
| 09:30:06 |
12.36 |
221 |
2094 |
卖出 |
| 09:30:09 |
12.35 |
25 |
2119 |
卖出 |
| 09:30:12 |
12.36 |
110 |
2229 |
买入 |
| 09:30:15 |
12.32 |
95 |
2324 |
卖出 |
| 09:30:18 |
12.31 |
66 |
2390 |
卖出 |
| 09:30:21 |
12.26 |
46 |
2436 |
卖出 |
| 09:30:24 |
12.26 |
24 |
2460 |
卖出 |
| 09:30:27 |
12.26 |
114 |
2574 |
卖出 |
| 09:30:30 |
12.26 |
47 |
2621 |
卖出 |
| 09:30:33 |
12.32 |
116 |
2737 |
买入 |
| 09:30:36 |
12.26 |
3 |
2740 |
卖出 |
| 09:30:39 |
12.27 |
6 |
2746 |
卖出 |
| 09:30:42 |
12.29 |
19 |
2765 |
买入 |
| 09:30:45 |
12.29 |
6 |
2771 |
买入 |
| 09:30:48 |
12.28 |
11 |
2782 |
卖出 |
| 09:30:51 |
12.27 |
138 |
2920 |
卖出 |
| 09:30:54 |
12.27 |
7 |
2927 |
买入 |
| 09:30:57 |
12.25 |
33 |
2960 |
卖出 |
| 09:31:00 |
12.39 |
113 |
3073 |
买入 |
| 09:31:03 |
12.27 |
4 |
3077 |
卖出 |
| 09:31:06 |
12.27 |
26 |
3103 |
卖出 |
| 09:31:09 |
12.27 |
23 |
3126 |
卖出 |
| 09:31:12 |
12.29 |
10 |
3136 |
买入 |
| 09:31:18 |
12.27 |
46 |
3182 |
卖出 |
| 09:31:21 |
12.27 |
2 |
3184 |
买入 |
| 09:31:24 |
12.27 |
11 |
3195 |
买入 |
| 09:31:27 |
12.25 |
23 |
3218 |
卖出 |
| 09:31:30 |
12.25 |
2 |
3220 |
卖出 |
| 09:31:33 |
12.25 |
25 |
3245 |
买入 |
| 09:31:36 |
12.23 |
40 |
3285 |
卖出 |
| 09:31:39 |
12.23 |
5 |
3290 |
买入 |
| 09:31:42 |
12.21 |
48 |
3338 |
卖出 |
| 09:31:45 |
12.25 |
40 |
3378 |
买入 |
| 09:31:48 |
12.21 |
21 |
3399 |
卖出 |
| 09:31:51 |
12.23 |
14 |
3413 |
买入 |
| 09:31:54 |
12.24 |
25 |
3438 |
买入 |
| 09:31:57 |
12.21 |
102 |
3540 |
卖出 |
| 09:32:00 |
12.22 |
4 |
3544 |
买入 |
| 09:32:06 |
12.22 |
26 |
3570 |
买入 |
| 09:32:09 |
12.23 |
34 |
3604 |
买入 |
| 09:32:12 |
12.23 |
8 |
3612 |
买入 |
| 09:32:15 |
12.23 |
9 |
3621 |
买入 |
| 09:32:18 |
12.23 |
5 |
3626 |
买入 |
| 09:32:21 |
12.23 |
30 |
3656 |
卖出 |
| 09:32:24 |
12.23 |
2 |
3658 |
卖出 |
| 09:32:27 |
12.23 |
6 |
3664 |
卖出 |
| 09:32:33 |
12.28 |
67 |
3731 |
买入 |
| 09:32:36 |
12.29 |
9 |
3740 |
买入 |
| 09:32:39 |
12.28 |
8 |
3748 |
卖出 |
| 09:32:42 |
12.3 |
18 |
3766 |
买入 |
| 09:32:45 |
12.28 |
12 |
3778 |
卖出 |
| 09:32:51 |
12.28 |
66 |
3844 |
卖出 |
| 09:32:57 |
12.3 |
1 |
3845 |
买入 |
| 09:33:00 |
12.3 |
9 |
3854 |
卖出 |
| 09:33:03 |
12.3 |
1 |
3855 |
卖出 |
| 09:33:06 |
12.3 |
19 |
3874 |
卖出 |
| 09:33:09 |
12.3 |
1 |
3875 |
买入 |
| 09:33:12 |
12.3 |
34 |
3909 |
买入 |
| 09:33:21 |
12.32 |
1 |
3910 |
买入 |
| 09:33:24 |
12.33 |
1 |
3911 |
买入 |
| 09:33:30 |
12.34 |
110 |
4021 |
买入 |
| 09:33:33 |
12.33 |
4 |
4025 |
卖出 |
| 09:33:36 |
12.33 |
1 |
4026 |
买入 |
| 09:33:39 |
12.34 |
50 |
4076 |
卖出 |
| 09:34:00 |
12.34 |
69 |
4145 |
卖出 |
| 09:34:03 |
12.34 |
5 |
4150 |
卖出 |
| 09:34:06 |
12.36 |
38 |
4188 |
买入 |
| 09:34:09 |
12.33 |
22 |
4210 |
卖出 |
| 09:34:12 |
12.33 |
11 |
4221 |
卖出 |
| 09:34:18 |
12.33 |
12 |
4233 |
买入 |
| 09:34:21 |
12.33 |
2 |
4235 |
卖出 |
| 09:34:24 |
12.33 |
2 |
4237 |
卖出 |
| 09:34:30 |
12.3 |
3 |
4240 |
卖出 |
| 09:34:42 |
12.3 |
22 |
4262 |
卖出 |
| 09:34:45 |
12.3 |
43 |
4305 |
卖出 |
| 09:34:48 |
12.3 |
5 |
4310 |
卖出 |
| 09:34:51 |
12.3 |
2 |
4312 |
卖出 |
| 09:34:54 |
12.3 |
3 |
4315 |
卖出 |
| 09:34:57 |
12.29 |
8 |
4323 |
卖出 |
| 09:35:00 |
12.29 |
23 |
4346 |
卖出 |
| 09:35:03 |
12.28 |
58 |
4404 |
卖出 |
| 09:35:12 |
12.28 |
23 |
4427 |
卖出 |
| 09:35:15 |
12.28 |
2 |
4429 |
卖出 |
| 09:35:18 |
12.29 |
3 |
4432 |
买入 |
| 09:35:21 |
12.28 |
14 |
4446 |
卖出 |
| 09:35:24 |
12.28 |
10 |
4456 |
卖出 |
| 09:35:27 |
12.29 |
1 |
4457 |
买入 |
| 09:35:30 |
12.29 |
1 |
4458 |
卖出 |
| 09:35:33 |
12.29 |
5 |
4463 |
卖出 |
| 09:35:36 |
12.29 |
2 |
4465 |
卖出 |
| 09:35:39 |
12.29 |
2 |
4467 |
卖出 |
| 09:35:42 |
12.28 |
2 |
4469 |
卖出 |
| 09:35:45 |
12.28 |
2 |
4471 |
卖出 |
| 09:35:48 |
12.28 |
3 |
4474 |
卖出 |
| 09:35:51 |
12.28 |
101 |
4575 |
卖出 |
| 09:35:54 |
12.35 |
21 |
4596 |
买入 |
| 09:35:57 |
12.35 |
5 |
4601 |
卖出 |
| 09:36:00 |
12.33 |
12 |
4613 |
买入 |
| 09:36:06 |
12.3 |
1 |
4614 |
卖出 |
| 09:36:09 |
12.32 |
2 |
4616 |
买入 |
| 09:36:21 |
12.34 |
1 |
4617 |
买入 |
| 09:36:27 |
12.32 |
5 |
4622 |
卖出 |
| 09:36:30 |
12.37 |
1 |
4623 |
买入 |
| 09:36:33 |
12.37 |
3 |
4626 |
买入 |
| 09:36:36 |
12.38 |
10 |
4636 |
买入 |
| 09:36:39 |
12.38 |
3 |
4639 |
买入 |
| 09:36:51 |
12.35 |
5 |
4644 |
卖出 |
| 09:36:54 |
12.38 |
10 |
4654 |
买入 |
| 09:37:03 |
12.38 |
8 |
4662 |
买入 |
| 09:37:12 |
12.37 |
1 |
4663 |
卖出 |
| 09:37:18 |
12.37 |
15 |
4678 |
卖出 |
| 09:37:21 |
12.37 |
7 |
4685 |
买入 |
| 09:37:24 |
12.38 |
16 |
4701 |
买入 |
| 09:37:27 |
12.38 |
12 |
4713 |
买入 |
| 09:37:36 |
12.39 |
2 |
4715 |
买入 |
| 09:37:39 |
12.38 |
9 |
4724 |
卖出 |
| 09:37:42 |
12.39 |
7 |
4731 |
买入 |
| 09:37:48 |
12.38 |
46 |
4777 |
卖出 |
| 09:37:57 |
12.37 |
2 |
4779 |
卖出 |
| 09:38:00 |
12.38 |
10 |
4789 |
买入 |
| 09:38:03 |
12.38 |
77 |
4866 |
买入 |
| 09:38:09 |
12.39 |
20 |
4886 |
买入 |
| 09:38:12 |
12.39 |
4 |
4890 |
买入 |
| 09:38:15 |
12.38 |
21 |
4911 |
卖出 |
| 09:38:18 |
12.38 |
12 |
4923 |
买入 |
| 09:38:24 |
12.37 |
119 |
5042 |
卖出 |
| 09:38:27 |
12.37 |
10 |
5052 |
买入 |
| 09:38:36 |
12.36 |
19 |
5071 |
卖出 |
| 09:38:39 |
12.36 |
1 |
5072 |
买入 |
| 09:38:42 |
12.36 |
2 |
5074 |
买入 |
| 09:38:45 |
12.37 |
47 |
5121 |
买入 |
| 09:38:48 |
12.37 |
22 |
5143 |
买入 |
| 09:38:54 |
12.37 |
6 |
5149 |
买入 |
| 09:38:57 |
12.37 |
6 |
5155 |
买入 |
| 09:39:00 |
12.37 |
11 |
5166 |
买入 |
| 09:39:03 |
12.39 |
12 |
5178 |
买入 |
| 09:39:06 |
12.4 |
33 |
5211 |
买入 |
| 09:39:09 |
12.4 |
9 |
5220 |
卖出 |
| 09:39:12 |
12.4 |
1 |
5221 |
卖出 |
| 09:39:21 |
12.4 |
1 |
5222 |
卖出 |
| 09:39:24 |
12.41 |
11 |
5233 |
卖出 |
| 09:39:27 |
12.44 |
14 |
5247 |
买入 |
| 09:39:33 |
12.44 |
24 |
5271 |
买入 |
| 09:39:39 |
12.44 |
12 |
5283 |
卖出 |
| 09:39:51 |
12.44 |
1 |
5284 |
卖出 |
| 09:39:54 |
12.45 |
5 |
5289 |
买入 |
| 09:39:57 |
12.44 |
2 |
5291 |
卖出 |
| 09:40:03 |
12.5 |
6 |
5297 |
买入 |
| 09:40:06 |
12.44 |
7 |
5304 |
卖出 |
| 09:40:09 |
12.44 |
29 |
5333 |
卖出 |
| 09:40:15 |
12.45 |
1 |
5334 |
买入 |
| 09:40:18 |
12.45 |
5 |
5339 |
买入 |
| 09:40:21 |
12.43 |
31 |
5370 |
卖出 |
| 09:40:24 |
12.44 |
29 |
5399 |
买入 |
| 09:40:27 |
12.45 |
3 |
5402 |
买入 |
| 09:40:30 |
12.46 |
1 |
5403 |
买入 |
| 09:40:33 |
12.46 |
11 |
5414 |
卖出 |
| 09:40:42 |
12.46 |
7 |
5421 |
买入 |
| 09:40:45 |
12.46 |
6 |
5427 |
卖出 |
| 09:40:48 |
12.46 |
20 |
5447 |
卖出 |
| 09:40:51 |
12.45 |
5 |
5452 |
卖出 |
| 09:41:15 |
12.5 |
15 |
5467 |
买入 |
| 09:41:18 |
12.46 |
3 |
5470 |
卖出 |
| 09:41:21 |
12.45 |
1 |
5471 |
卖出 |
| 09:41:27 |
12.45 |
1 |
5472 |
卖出 |
| 09:41:36 |
12.45 |
5 |
5477 |
卖出 |
| 09:41:51 |
12.46 |
2 |
5479 |
卖出 |
| 09:42:06 |
12.47 |
12 |
5491 |
买入 |
| 09:42:12 |
12.47 |
17 |
5508 |
卖出 |
| 09:42:15 |
12.48 |
5 |
5513 |
买入 |
| 09:42:21 |
12.47 |
1 |
5514 |
买入 |
| 09:42:24 |
12.48 |
3 |
5517 |
买入 |
| 09:42:30 |
12.48 |
9 |
5526 |
买入 |
| 09:42:36 |
12.49 |
8 |
5534 |
买入 |
| 09:42:39 |
12.49 |
15 |
5549 |
买入 |
| 09:42:42 |
12.49 |
11 |
5560 |
买入 |
| 09:42:48 |
12.53 |
60 |
5620 |
买入 |
| 09:42:51 |
12.53 |
1 |
5621 |
卖出 |
| 09:43:06 |
12.53 |
4 |
5625 |
卖出 |
| 09:43:12 |
12.54 |
23 |
5648 |
买入 |
| 09:43:15 |
12.54 |
7 |
5655 |
卖出 |
| 09:43:24 |
12.55 |
5 |
5660 |
买入 |
| 09:43:27 |
12.54 |
26 |
5686 |
卖出 |
| 09:43:30 |
12.55 |
20 |
5706 |
买入 |
| 09:43:33 |
12.54 |
39 |
5745 |
卖出 |
| 09:43:36 |
12.54 |
1 |
5746 |
卖出 |
| 09:43:39 |
12.55 |
3 |
5749 |
买入 |
| 09:43:45 |
12.55 |
42 |
5791 |
卖出 |
| 09:43:48 |
12.56 |
52 |
5843 |
买入 |
| 09:43:51 |
12.56 |
1 |
5844 |
卖出 |
| 09:43:54 |
12.56 |
14 |
5858 |
买入 |
| 09:43:57 |
12.57 |
71 |
5929 |
买入 |
| 09:44:09 |
12.54 |
32 |
5961 |
卖出 |
| 09:44:12 |
12.53 |
2 |
5963 |
卖出 |
| 09:44:15 |
12.53 |
13 |
5976 |
卖出 |
| 09:44:21 |
12.51 |
35 |
6011 |
卖出 |
| 09:44:24 |
12.5 |
2 |
6013 |
卖出 |
| 09:44:27 |
12.48 |
87 |
6100 |
卖出 |
| 09:44:39 |
12.48 |
42 |
6142 |
卖出 |
| 09:44:48 |
12.47 |
2 |
6144 |
卖出 |
| 09:45:00 |
12.48 |
19 |
6163 |
买入 |
| 09:45:03 |
12.48 |
2 |
6165 |
买入 |
| 09:45:09 |
12.47 |
3 |
6168 |
卖出 |
| 09:45:12 |
12.47 |
16 |
6184 |
卖出 |
| 09:45:27 |
12.48 |
12 |
6196 |
卖出 |
| 09:45:39 |
12.49 |
25 |
6221 |
买入 |
| 09:46:00 |
12.5 |
5 |
6226 |
买入 |
| 09:46:06 |
12.49 |
1 |
6227 |
卖出 |
| 09:46:15 |
12.49 |
37 |
6264 |
卖出 |
| 09:46:21 |
12.47 |
128 |
6392 |
卖出 |
| 09:46:30 |
12.49 |
16 |
6408 |
买入 |
| 09:46:51 |
12.48 |
1 |
6409 |
买入 |
| 09:47:00 |
12.48 |
1 |
6410 |
卖出 |
| 09:47:03 |
12.48 |
1 |
6411 |
卖出 |
| 09:47:09 |
12.49 |
3 |
6414 |
买入 |
| 09:47:24 |
12.48 |
1 |
6415 |
卖出 |
| 09:47:27 |
12.49 |
30 |
6445 |
买入 |
| 09:47:36 |
12.48 |
18 |
6463 |
卖出 |
| 09:48:00 |
12.49 |
3 |
6466 |
买入 |
| 09:48:03 |
12.48 |
29 |
6495 |
卖出 |
| 09:48:09 |
12.47 |
66 |
6561 |
卖出 |
| 09:48:12 |
12.48 |
12 |
6573 |
买入 |
| 09:48:15 |
12.46 |
71 |
6644 |
卖出 |
| 09:48:27 |
12.47 |
22 |
6666 |
卖出 |
| 09:48:45 |
12.48 |
2 |
6668 |
卖出 |
| 09:48:54 |
12.49 |
1 |
6669 |
买入 |
| 09:49:12 |
12.49 |
2 |
6671 |
买入 |
| 09:49:15 |
12.49 |
10 |
6681 |
卖出 |
| 09:49:18 |
12.48 |
3 |
6684 |
卖出 |
| 09:49:21 |
12.49 |
11 |
6695 |
买入 |
| 09:49:24 |
12.48 |
5 |
6700 |
卖出 |
| 09:49:30 |
12.48 |
9 |
6709 |
买入 |
| 09:49:39 |
12.49 |
3 |
6712 |
卖出 |
| 09:50:03 |
12.49 |
7 |
6719 |
买入 |
| 09:50:06 |
12.5 |
2 |
6721 |
买入 |
| 09:50:09 |
12.49 |
1 |
6722 |
卖出 |
| 09:50:12 |
12.48 |
2 |
6724 |
卖出 |
| 09:50:18 |
12.49 |
2 |
6726 |
买入 |
| 09:50:21 |
12.48 |
7 |
6733 |
卖出 |
| 09:50:24 |
12.47 |
2 |
6735 |
卖出 |
| 09:50:30 |
12.49 |
49 |
6784 |
买入 |
| 09:50:36 |
12.48 |
15 |
6799 |
卖出 |
| 09:50:42 |
12.47 |
1 |
6800 |
卖出 |
| 09:50:45 |
12.47 |
2 |
6802 |
卖出 |
| 09:50:48 |
12.46 |
4 |
6806 |
卖出 |
| 09:50:51 |
12.46 |
1 |
6807 |
卖出 |
| 09:51:06 |
12.46 |
47 |
6854 |
卖出 |
| 09:51:12 |
12.45 |
1 |
6855 |
卖出 |
| 09:51:15 |
12.45 |
24 |
6879 |
卖出 |
| 09:51:18 |
12.45 |
1 |
6880 |
买入 |
| 09:51:21 |
12.44 |
1 |
6881 |
卖出 |
| 09:51:27 |
12.42 |
10 |
6891 |
卖出 |
| 09:51:36 |
12.43 |
1 |
6892 |
卖出 |
| 09:51:39 |
12.43 |
2 |
6894 |
卖出 |
| 09:51:54 |
12.44 |
3 |
6897 |
买入 |
| 09:51:57 |
12.44 |
2 |
6899 |
买入 |
| 09:52:00 |
12.43 |
28 |
6927 |
卖出 |
| 09:52:15 |
12.44 |
5 |
6932 |
卖出 |
| 09:52:24 |
12.46 |
10 |
6942 |
买入 |
| 09:52:27 |
12.46 |
4 |
6946 |
买入 |
| 09:52:30 |
12.46 |
1 |
6947 |
买入 |
| 09:52:33 |
12.47 |
50 |
6997 |
买入 |
| 09:52:39 |
12.47 |
3 |
7000 |
卖出 |
| 09:53:09 |
12.48 |
10 |
7010 |
买入 |
| 09:53:12 |
12.48 |
8 |
7018 |
卖出 |
| 09:53:15 |
12.48 |
16 |
7034 |
卖出 |
| 09:53:18 |
12.48 |
2 |
7036 |
买入 |
| 09:53:21 |
12.47 |
1 |
7037 |
卖出 |
| 09:53:24 |
12.47 |
2 |
7039 |
卖出 |
| 09:54:00 |
12.49 |
1 |
7040 |
买入 |
| 09:54:06 |
12.5 |
1 |
7041 |
买入 |
| 09:54:24 |
12.5 |
2 |
7043 |
卖出 |
| 09:54:27 |
12.58 |
58 |
7101 |
买入 |
| 09:54:36 |
12.56 |
1 |
7102 |
买入 |
| 09:54:39 |
12.56 |
4 |
7106 |
买入 |
| 09:54:42 |
12.55 |
11 |
7117 |
买入 |
| 09:54:57 |
12.55 |
8 |
7125 |
买入 |
| 09:55:00 |
12.55 |
6 |
7131 |
卖出 |
| 09:55:03 |
12.55 |
2 |
7133 |
卖出 |
| 09:55:06 |
12.56 |
8 |
7141 |
卖出 |
| 09:55:09 |
12.56 |
2 |
7143 |
卖出 |
| 09:55:12 |
12.56 |
2 |
7145 |
买入 |