长川科技[300604]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
32.38 |
2 |
2 |
集合竞价 |
| 09:16:24 |
32.37 |
2 |
2 |
集合竞价 |
| 09:17:18 |
32.22 |
2 |
2 |
集合竞价 |
| 09:17:45 |
32.22 |
2 |
2 |
集合竞价 |
| 09:18:57 |
32.2 |
7 |
7 |
集合竞价 |
| 09:19:51 |
32.2 |
9 |
9 |
集合竞价 |
| 09:20:21 |
32.2 |
9 |
9 |
集合竞价 |
| 09:20:39 |
32.2 |
9 |
9 |
集合竞价 |
| 09:21:15 |
32.2 |
9 |
9 |
集合竞价 |
| 09:21:33 |
32.2 |
9 |
9 |
集合竞价 |
| 09:21:42 |
32.2 |
9 |
9 |
集合竞价 |
| 09:22:00 |
32.2 |
9 |
9 |
集合竞价 |
| 09:22:09 |
32.01 |
16 |
16 |
集合竞价 |
| 09:22:27 |
32.02 |
17 |
17 |
集合竞价 |
| 09:22:36 |
32.01 |
32 |
32 |
集合竞价 |
| 09:22:54 |
32.01 |
34 |
34 |
集合竞价 |
| 09:23:21 |
32.01 |
46 |
46 |
集合竞价 |
| 09:23:30 |
32.01 |
47 |
47 |
集合竞价 |
| 09:23:48 |
32 |
49 |
49 |
集合竞价 |
| 09:23:57 |
32 |
49 |
49 |
集合竞价 |
| 09:24:06 |
32 |
49 |
49 |
集合竞价 |
| 09:24:15 |
31.9 |
51 |
51 |
集合竞价 |
| 09:24:24 |
31.9 |
51 |
51 |
集合竞价 |
| 09:24:42 |
31.84 |
58 |
58 |
集合竞价 |
| 09:24:51 |
31.8 |
60 |
60 |
集合竞价 |
| 09:25:00 |
31.7 |
78 |
78 |
集合竞价 |
| 09:25:03 |
31.66 |
85 |
163 |
卖出 |
| 09:30:03 |
31.6 |
229 |
392 |
卖出 |
| 09:30:06 |
31.56 |
98 |
490 |
卖出 |
| 09:30:09 |
31.55 |
71 |
561 |
买入 |
| 09:30:12 |
31.5 |
65 |
626 |
卖出 |
| 09:30:15 |
31.48 |
82 |
708 |
卖出 |
| 09:30:18 |
31.48 |
41 |
749 |
卖出 |
| 09:30:21 |
31.46 |
50 |
799 |
卖出 |
| 09:30:24 |
31.46 |
14 |
813 |
买入 |
| 09:30:27 |
31.45 |
102 |
915 |
卖出 |
| 09:30:30 |
31.5 |
59 |
974 |
买入 |
| 09:30:33 |
31.48 |
99 |
1073 |
卖出 |
| 09:30:36 |
31.47 |
62 |
1135 |
卖出 |
| 09:30:39 |
31.5 |
41 |
1176 |
买入 |
| 09:30:42 |
31.5 |
40 |
1216 |
卖出 |
| 09:30:45 |
31.6 |
49 |
1265 |
买入 |
| 09:30:48 |
31.63 |
36 |
1301 |
买入 |
| 09:30:51 |
31.65 |
60 |
1361 |
买入 |
| 09:30:54 |
31.43 |
310 |
1671 |
卖出 |
| 09:30:57 |
31.64 |
46 |
1717 |
买入 |
| 09:31:00 |
31.6 |
528 |
2245 |
卖出 |
| 09:31:03 |
31.59 |
30 |
2275 |
卖出 |
| 09:31:06 |
31.7 |
201 |
2476 |
买入 |
| 09:31:09 |
31.69 |
6 |
2482 |
卖出 |
| 09:31:12 |
31.76 |
67 |
2549 |
买入 |
| 09:31:15 |
31.72 |
12 |
2561 |
卖出 |
| 09:31:18 |
31.8 |
74 |
2635 |
买入 |
| 09:31:21 |
31.84 |
1 |
2636 |
卖出 |
| 09:31:24 |
31.84 |
31 |
2667 |
卖出 |
| 09:31:27 |
31.88 |
14 |
2681 |
买入 |
| 09:31:30 |
31.87 |
31 |
2712 |
卖出 |
| 09:31:33 |
31.85 |
91 |
2803 |
卖出 |
| 09:31:36 |
31.86 |
44 |
2847 |
买入 |
| 09:31:39 |
31.85 |
74 |
2921 |
买入 |
| 09:31:42 |
31.69 |
124 |
3045 |
卖出 |
| 09:31:45 |
31.69 |
26 |
3071 |
买入 |
| 09:31:48 |
31.81 |
67 |
3138 |
买入 |
| 09:31:54 |
31.71 |
97 |
3235 |
卖出 |
| 09:32:00 |
31.84 |
53 |
3288 |
买入 |
| 09:32:03 |
31.71 |
8 |
3296 |
卖出 |
| 09:32:06 |
31.71 |
50 |
3346 |
卖出 |
| 09:32:09 |
31.71 |
2 |
3348 |
卖出 |
| 09:32:12 |
31.77 |
30 |
3378 |
买入 |
| 09:32:15 |
31.71 |
13 |
3391 |
卖出 |
| 09:32:18 |
31.72 |
25 |
3416 |
卖出 |
| 09:32:24 |
31.79 |
19 |
3435 |
买入 |
| 09:32:27 |
31.77 |
14 |
3449 |
卖出 |
| 09:32:30 |
31.79 |
41 |
3490 |
买入 |
| 09:32:33 |
31.79 |
48 |
3538 |
买入 |
| 09:32:36 |
31.79 |
19 |
3557 |
卖出 |
| 09:32:39 |
31.8 |
21 |
3578 |
买入 |
| 09:32:42 |
31.8 |
16 |
3594 |
买入 |
| 09:32:45 |
31.8 |
28 |
3622 |
买入 |
| 09:32:48 |
31.79 |
9 |
3631 |
卖出 |
| 09:32:51 |
31.83 |
56 |
3687 |
买入 |
| 09:32:54 |
31.83 |
6 |
3693 |
卖出 |
| 09:32:57 |
31.8 |
43 |
3736 |
卖出 |
| 09:33:00 |
31.83 |
15 |
3751 |
买入 |
| 09:33:03 |
31.8 |
32 |
3783 |
卖出 |
| 09:33:06 |
31.83 |
96 |
3879 |
买入 |
| 09:33:09 |
31.82 |
26 |
3905 |
卖出 |
| 09:33:12 |
31.84 |
35 |
3940 |
买入 |
| 09:33:15 |
31.83 |
10 |
3950 |
买入 |
| 09:33:18 |
31.83 |
27 |
3977 |
卖出 |
| 09:33:21 |
31.84 |
13 |
3990 |
买入 |
| 09:33:24 |
31.83 |
7 |
3997 |
卖出 |
| 09:33:27 |
31.83 |
10 |
4007 |
买入 |
| 09:33:30 |
31.83 |
5 |
4012 |
买入 |
| 09:33:33 |
31.8 |
155 |
4167 |
卖出 |
| 09:33:36 |
31.8 |
12 |
4179 |
买入 |
| 09:33:39 |
31.82 |
71 |
4250 |
买入 |
| 09:33:42 |
31.8 |
13 |
4263 |
卖出 |
| 09:33:45 |
31.82 |
31 |
4294 |
买入 |
| 09:33:48 |
31.8 |
15 |
4309 |
卖出 |
| 09:33:51 |
31.82 |
4 |
4313 |
买入 |
| 09:33:54 |
31.8 |
76 |
4389 |
卖出 |
| 09:33:57 |
31.82 |
10 |
4399 |
买入 |
| 09:34:00 |
31.81 |
38 |
4437 |
买入 |
| 09:34:03 |
31.8 |
7 |
4444 |
卖出 |
| 09:34:06 |
31.82 |
36 |
4480 |
买入 |
| 09:34:09 |
31.83 |
27 |
4507 |
买入 |
| 09:34:12 |
31.79 |
21 |
4528 |
卖出 |
| 09:34:15 |
31.83 |
37 |
4565 |
买入 |
| 09:34:18 |
31.8 |
7 |
4572 |
卖出 |
| 09:34:21 |
31.82 |
83 |
4655 |
买入 |
| 09:34:24 |
31.82 |
11 |
4666 |
买入 |
| 09:34:27 |
31.82 |
38 |
4704 |
买入 |
| 09:34:33 |
31.8 |
1 |
4705 |
卖出 |
| 09:34:36 |
31.73 |
111 |
4816 |
卖出 |
| 09:34:39 |
31.8 |
5 |
4821 |
买入 |
| 09:34:42 |
31.8 |
38 |
4859 |
卖出 |
| 09:34:45 |
31.67 |
255 |
5114 |
卖出 |
| 09:34:48 |
31.68 |
8 |
5122 |
买入 |
| 09:34:51 |
31.66 |
137 |
5259 |
卖出 |
| 09:34:57 |
31.65 |
62 |
5321 |
卖出 |
| 09:35:00 |
31.6 |
6 |
5327 |
卖出 |
| 09:35:03 |
31.55 |
8 |
5335 |
卖出 |
| 09:35:06 |
31.59 |
8 |
5343 |
买入 |
| 09:35:09 |
31.55 |
53 |
5396 |
卖出 |
| 09:35:12 |
31.55 |
10 |
5406 |
卖出 |
| 09:35:15 |
31.55 |
22 |
5428 |
买入 |
| 09:35:18 |
31.55 |
15 |
5443 |
买入 |
| 09:35:21 |
31.59 |
135 |
5578 |
买入 |
| 09:35:24 |
31.58 |
9 |
5587 |
卖出 |
| 09:35:27 |
31.56 |
52 |
5639 |
买入 |
| 09:35:30 |
31.56 |
12 |
5651 |
买入 |
| 09:35:33 |
31.56 |
62 |
5713 |
买入 |
| 09:35:36 |
31.59 |
14 |
5727 |
买入 |
| 09:35:39 |
31.55 |
86 |
5813 |
卖出 |
| 09:35:42 |
31.58 |
29 |
5842 |
买入 |
| 09:35:45 |
31.61 |
12 |
5854 |
买入 |
| 09:35:48 |
31.65 |
12 |
5866 |
买入 |
| 09:35:51 |
31.65 |
51 |
5917 |
买入 |
| 09:35:54 |
31.6 |
4 |
5921 |
卖出 |
| 09:35:57 |
31.64 |
16 |
5937 |
买入 |
| 09:36:00 |
31.59 |
28 |
5965 |
卖出 |
| 09:36:03 |
31.56 |
40 |
6005 |
卖出 |
| 09:36:06 |
31.56 |
42 |
6047 |
买入 |
| 09:36:09 |
31.61 |
75 |
6122 |
买入 |
| 09:36:12 |
31.56 |
23 |
6145 |
卖出 |
| 09:36:15 |
31.61 |
51 |
6196 |
买入 |
| 09:36:18 |
31.65 |
22 |
6218 |
买入 |
| 09:36:21 |
31.61 |
22 |
6240 |
卖出 |
| 09:36:24 |
31.65 |
7 |
6247 |
卖出 |
| 09:36:27 |
31.65 |
12 |
6259 |
卖出 |
| 09:36:30 |
31.61 |
45 |
6304 |
卖出 |
| 09:36:33 |
31.61 |
4 |
6308 |
买入 |
| 09:36:36 |
31.61 |
57 |
6365 |
买入 |
| 09:36:39 |
31.61 |
28 |
6393 |
买入 |
| 09:36:42 |
31.61 |
13 |
6406 |
买入 |
| 09:36:45 |
31.62 |
50 |
6456 |
买入 |
| 09:36:48 |
31.61 |
10 |
6466 |
卖出 |
| 09:36:51 |
31.62 |
29 |
6495 |
买入 |
| 09:36:57 |
31.62 |
30 |
6525 |
卖出 |
| 09:37:00 |
31.6 |
59 |
6584 |
卖出 |
| 09:37:03 |
31.6 |
26 |
6610 |
买入 |
| 09:37:06 |
31.6 |
74 |
6684 |
买入 |
| 09:37:09 |
31.58 |
78 |
6762 |
卖出 |
| 09:37:12 |
31.58 |
35 |
6797 |
买入 |
| 09:37:15 |
31.62 |
27 |
6824 |
买入 |
| 09:37:18 |
31.55 |
7 |
6831 |
卖出 |
| 09:37:21 |
31.59 |
38 |
6869 |
买入 |
| 09:37:24 |
31.54 |
5 |
6874 |
卖出 |
| 09:37:27 |
31.53 |
19 |
6893 |
卖出 |
| 09:37:30 |
31.53 |
26 |
6919 |
卖出 |
| 09:37:33 |
31.52 |
3 |
6922 |
卖出 |
| 09:37:36 |
31.51 |
45 |
6967 |
卖出 |
| 09:37:39 |
31.51 |
22 |
6989 |
卖出 |
| 09:37:42 |
31.51 |
24 |
7013 |
买入 |
| 09:37:45 |
31.52 |
68 |
7081 |
买入 |
| 09:37:48 |
31.5 |
12 |
7093 |
卖出 |
| 09:37:51 |
31.48 |
35 |
7128 |
卖出 |
| 09:37:54 |
31.48 |
7 |
7135 |
卖出 |
| 09:37:57 |
31.51 |
9 |
7144 |
买入 |
| 09:38:00 |
31.48 |
33 |
7177 |
卖出 |
| 09:38:03 |
31.48 |
15 |
7192 |
买入 |
| 09:38:06 |
31.45 |
30 |
7222 |
卖出 |
| 09:38:09 |
31.44 |
43 |
7265 |
卖出 |
| 09:38:12 |
31.45 |
38 |
7303 |
买入 |
| 09:38:15 |
31.43 |
11 |
7314 |
卖出 |
| 09:38:18 |
31.44 |
51 |
7365 |
买入 |
| 09:38:21 |
31.46 |
21 |
7386 |
买入 |
| 09:38:24 |
31.47 |
13 |
7399 |
买入 |
| 09:38:27 |
31.44 |
4 |
7403 |
卖出 |
| 09:38:30 |
31.46 |
11 |
7414 |
买入 |
| 09:38:33 |
31.45 |
14 |
7428 |
买入 |
| 09:38:36 |
31.44 |
19 |
7447 |
卖出 |
| 09:38:39 |
31.45 |
67 |
7514 |
卖出 |
| 09:38:42 |
31.44 |
9 |
7523 |
卖出 |
| 09:38:45 |
31.46 |
28 |
7551 |
买入 |
| 09:38:48 |
31.45 |
8 |
7559 |
卖出 |
| 09:38:51 |
31.46 |
14 |
7573 |
买入 |
| 09:38:54 |
31.43 |
71 |
7644 |
卖出 |
| 09:38:57 |
31.45 |
23 |
7667 |
买入 |
| 09:39:00 |
31.43 |
64 |
7731 |
卖出 |
| 09:39:03 |
31.44 |
27 |
7758 |
买入 |
| 09:39:06 |
31.43 |
24 |
7782 |
卖出 |
| 09:39:09 |
31.44 |
14 |
7796 |
买入 |
| 09:39:12 |
31.45 |
58 |
7854 |
买入 |
| 09:39:15 |
31.44 |
43 |
7897 |
卖出 |
| 09:39:18 |
31.45 |
17 |
7914 |
卖出 |
| 09:39:21 |
31.48 |
7 |
7921 |
买入 |
| 09:39:24 |
31.48 |
10 |
7931 |
买入 |
| 09:39:27 |
31.48 |
19 |
7950 |
买入 |
| 09:39:30 |
31.45 |
45 |
7995 |
卖出 |
| 09:39:33 |
31.49 |
13 |
8008 |
买入 |
| 09:39:36 |
31.49 |
11 |
8019 |
买入 |
| 09:39:39 |
31.49 |
17 |
8036 |
卖出 |
| 09:39:42 |
31.49 |
19 |
8055 |
卖出 |
| 09:39:45 |
31.49 |
30 |
8085 |
卖出 |
| 09:39:48 |
31.47 |
44 |
8129 |
卖出 |
| 09:39:51 |
31.48 |
19 |
8148 |
买入 |
| 09:39:54 |
31.49 |
53 |
8201 |
买入 |
| 09:39:57 |
31.44 |
152 |
8353 |
卖出 |
| 09:40:00 |
31.45 |
32 |
8385 |
买入 |
| 09:40:03 |
31.45 |
14 |
8399 |
买入 |
| 09:40:06 |
31.46 |
124 |
8523 |
买入 |
| 09:40:09 |
31.43 |
28 |
8551 |
卖出 |
| 09:40:12 |
31.42 |
175 |
8726 |
卖出 |
| 09:40:15 |
31.4 |
44 |
8770 |
卖出 |
| 09:40:18 |
31.41 |
222 |
8992 |
买入 |
| 09:40:21 |
31.38 |
7 |
8999 |
卖出 |
| 09:40:24 |
31.38 |
63 |
9062 |
卖出 |
| 09:40:27 |
31.3 |
11 |
9073 |
卖出 |
| 09:40:30 |
31.3 |
72 |
9145 |
卖出 |
| 09:40:33 |
31.3 |
16 |
9161 |
买入 |
| 09:40:36 |
31.25 |
20 |
9181 |
卖出 |
| 09:40:39 |
31.24 |
23 |
9204 |
卖出 |
| 09:40:42 |
31.27 |
63 |
9267 |
买入 |
| 09:40:45 |
31.24 |
7 |
9274 |
卖出 |
| 09:40:48 |
31.22 |
58 |
9332 |
卖出 |
| 09:40:51 |
31.22 |
14 |
9346 |
买入 |
| 09:40:54 |
31.3 |
40 |
9386 |
买入 |
| 09:40:57 |
31.3 |
65 |
9451 |
买入 |
| 09:41:00 |
31.3 |
134 |
9585 |
买入 |
| 09:41:03 |
31.3 |
25 |
9610 |
买入 |
| 09:41:06 |
31.3 |
28 |
9638 |
买入 |
| 09:41:09 |
31.32 |
35 |
9673 |
买入 |
| 09:41:12 |
31.3 |
80 |
9753 |
卖出 |
| 09:41:15 |
31.38 |
66 |
9819 |
买入 |
| 09:41:18 |
31.31 |
14 |
9833 |
卖出 |
| 09:41:21 |
31.38 |
24 |
9857 |
买入 |
| 09:41:24 |
31.38 |
41 |
9898 |
买入 |
| 09:41:27 |
31.38 |
17 |
9915 |
卖出 |
| 09:41:30 |
31.38 |
11 |
9926 |
卖出 |
| 09:41:33 |
31.38 |
5 |
9931 |
买入 |
| 09:41:36 |
31.39 |
37 |
9968 |
买入 |
| 09:41:39 |
31.34 |
82 |
10050 |
卖出 |
| 09:41:42 |
31.38 |
16 |
10066 |
买入 |
| 09:41:45 |
31.36 |
21 |
10087 |
卖出 |
| 09:41:48 |
31.35 |
17 |
10104 |
买入 |
| 09:41:51 |
31.35 |
13 |
10117 |
买入 |
| 09:41:54 |
31.35 |
37 |
10154 |
买入 |
| 09:41:57 |
31.36 |
12 |
10166 |
买入 |
| 09:42:00 |
31.39 |
1 |
10167 |
买入 |
| 09:42:03 |
31.35 |
28 |
10195 |
卖出 |
| 09:42:06 |
31.35 |
32 |
10227 |
卖出 |
| 09:42:09 |
31.36 |
67 |
10294 |
卖出 |
| 09:42:18 |
31.39 |
1 |
10295 |
卖出 |
| 09:42:21 |
31.38 |
11 |
10306 |
卖出 |
| 09:42:27 |
31.39 |
14 |
10320 |
卖出 |
| 09:42:30 |
31.41 |
6 |
10326 |
买入 |
| 09:42:36 |
31.41 |
4 |
10330 |
卖出 |
| 09:42:39 |
31.41 |
15 |
10345 |
卖出 |
| 09:42:42 |
31.41 |
12 |
10357 |
卖出 |
| 09:42:45 |
31.48 |
5 |
10362 |
买入 |
| 09:42:48 |
31.42 |
10 |
10372 |
卖出 |
| 09:42:51 |
31.41 |
51 |
10423 |
卖出 |
| 09:42:54 |
31.41 |
19 |
10442 |
买入 |
| 09:42:57 |
31.48 |
89 |
10531 |
买入 |
| 09:43:00 |
31.41 |
27 |
10558 |
卖出 |
| 09:43:03 |
31.41 |
8 |
10566 |
买入 |
| 09:43:06 |
31.41 |
25 |
10591 |
买入 |
| 09:43:09 |
31.42 |
19 |
10610 |
买入 |
| 09:43:12 |
31.42 |
22 |
10632 |
买入 |
| 09:43:15 |
31.42 |
1 |
10633 |
买入 |
| 09:43:18 |
31.42 |
17 |
10650 |
买入 |
| 09:43:21 |
31.42 |
11 |
10661 |
买入 |
| 09:43:24 |
31.42 |
41 |
10702 |
卖出 |
| 09:43:27 |
31.42 |
2 |
10704 |
卖出 |
| 09:43:30 |
31.43 |
2 |
10706 |
买入 |
| 09:43:33 |
31.42 |
8 |
10714 |
卖出 |
| 09:43:36 |
31.45 |
13 |
10727 |
买入 |
| 09:43:39 |
31.43 |
5 |
10732 |
卖出 |
| 09:43:42 |
31.45 |
15 |
10747 |
买入 |
| 09:43:45 |
31.45 |
6 |
10753 |
买入 |
| 09:43:57 |
31.48 |
26 |
10779 |
买入 |
| 09:44:00 |
31.48 |
3 |
10782 |
买入 |
| 09:44:03 |
31.45 |
17 |
10799 |
卖出 |
| 09:44:06 |
31.45 |
2 |
10801 |
卖出 |
| 09:44:09 |
31.45 |
3 |
10804 |
卖出 |
| 09:44:12 |
31.45 |
1 |
10805 |
卖出 |
| 09:44:15 |
31.45 |
4 |
10809 |
卖出 |
| 09:44:18 |
31.45 |
52 |
10861 |
卖出 |