长鹰信质[002664]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
18.8 |
30 |
30 |
集合竞价 |
| 09:15:09 |
18.43 |
71 |
71 |
集合竞价 |
| 09:15:18 |
18.43 |
100 |
100 |
集合竞价 |
| 09:15:54 |
18.43 |
108 |
108 |
集合竞价 |
| 09:16:30 |
18.43 |
108 |
108 |
集合竞价 |
| 09:17:06 |
18.38 |
86 |
86 |
集合竞价 |
| 09:17:15 |
18.38 |
88 |
88 |
集合竞价 |
| 09:17:24 |
18.3 |
92 |
92 |
集合竞价 |
| 09:17:42 |
18.3 |
93 |
93 |
集合竞价 |
| 09:17:51 |
18.29 |
93 |
93 |
集合竞价 |
| 09:18:09 |
18.32 |
182 |
182 |
集合竞价 |
| 09:18:18 |
18.32 |
184 |
184 |
集合竞价 |
| 09:18:27 |
18.32 |
173 |
173 |
集合竞价 |
| 09:18:36 |
18.32 |
170 |
170 |
集合竞价 |
| 09:18:45 |
18.32 |
138 |
138 |
集合竞价 |
| 09:18:54 |
18.32 |
138 |
138 |
集合竞价 |
| 09:19:03 |
18.32 |
347 |
347 |
集合竞价 |
| 09:19:12 |
18.32 |
191 |
191 |
集合竞价 |
| 09:19:21 |
18.32 |
171 |
171 |
集合竞价 |
| 09:19:30 |
18.32 |
184 |
184 |
集合竞价 |
| 09:19:39 |
18.32 |
191 |
191 |
集合竞价 |
| 09:19:48 |
18.32 |
193 |
193 |
集合竞价 |
| 09:19:57 |
18.32 |
194 |
194 |
集合竞价 |
| 09:20:09 |
18.32 |
194 |
194 |
集合竞价 |
| 09:20:18 |
18.32 |
201 |
201 |
集合竞价 |
| 09:20:27 |
18.32 |
224 |
224 |
集合竞价 |
| 09:20:36 |
18.32 |
246 |
246 |
集合竞价 |
| 09:20:54 |
18.32 |
249 |
249 |
集合竞价 |
| 09:21:03 |
18.32 |
249 |
249 |
集合竞价 |
| 09:21:12 |
18.32 |
249 |
249 |
集合竞价 |
| 09:21:39 |
18.32 |
261 |
261 |
集合竞价 |
| 09:21:57 |
18.32 |
393 |
393 |
集合竞价 |
| 09:22:06 |
18.27 |
488 |
488 |
集合竞价 |
| 09:22:24 |
18.27 |
488 |
488 |
集合竞价 |
| 09:22:33 |
18.27 |
494 |
494 |
集合竞价 |
| 09:22:42 |
18.27 |
494 |
494 |
集合竞价 |
| 09:23:00 |
18.3 |
540 |
540 |
集合竞价 |
| 09:23:09 |
18.32 |
568 |
568 |
集合竞价 |
| 09:23:18 |
18.32 |
629 |
629 |
集合竞价 |
| 09:23:36 |
18.32 |
633 |
633 |
集合竞价 |
| 09:23:45 |
18.32 |
633 |
633 |
集合竞价 |
| 09:23:54 |
18.32 |
633 |
633 |
集合竞价 |
| 09:24:03 |
18.32 |
643 |
643 |
集合竞价 |
| 09:24:12 |
18.32 |
695 |
695 |
集合竞价 |
| 09:24:21 |
18.3 |
768 |
768 |
集合竞价 |
| 09:24:30 |
18.3 |
776 |
776 |
集合竞价 |
| 09:24:39 |
18.31 |
833 |
833 |
集合竞价 |
| 09:24:48 |
18.32 |
1189 |
1189 |
集合竞价 |
| 09:24:57 |
18.33 |
1261 |
1261 |
集合竞价 |
| 09:25:00 |
18.5 |
1301 |
2562 |
买入 |
| 09:30:00 |
18.51 |
149 |
2711 |
买入 |
| 09:30:03 |
18.5 |
372 |
3083 |
卖出 |
| 09:30:06 |
18.54 |
284 |
3367 |
买入 |
| 09:30:09 |
18.54 |
228 |
3595 |
买入 |
| 09:30:12 |
18.53 |
47 |
3642 |
卖出 |
| 09:30:15 |
18.5 |
56 |
3698 |
卖出 |
| 09:30:18 |
18.5 |
102 |
3800 |
买入 |
| 09:30:21 |
18.5 |
69 |
3869 |
买入 |
| 09:30:24 |
18.5 |
57 |
3926 |
卖出 |
| 09:30:27 |
18.5 |
97 |
4023 |
卖出 |
| 09:30:30 |
18.5 |
39 |
4062 |
卖出 |
| 09:30:33 |
18.49 |
36 |
4098 |
卖出 |
| 09:30:36 |
18.48 |
85 |
4183 |
卖出 |
| 09:30:39 |
18.47 |
61 |
4244 |
卖出 |
| 09:30:42 |
18.44 |
138 |
4382 |
卖出 |
| 09:30:45 |
18.43 |
59 |
4441 |
卖出 |
| 09:30:48 |
18.39 |
98 |
4539 |
卖出 |
| 09:30:51 |
18.37 |
21 |
4560 |
卖出 |
| 09:30:54 |
18.34 |
197 |
4757 |
卖出 |
| 09:30:57 |
18.32 |
192 |
4949 |
卖出 |
| 09:31:00 |
18.33 |
48 |
4997 |
买入 |
| 09:31:03 |
18.33 |
277 |
5274 |
卖出 |
| 09:31:06 |
18.31 |
330 |
5604 |
卖出 |
| 09:31:09 |
18.31 |
116 |
5720 |
卖出 |
| 09:31:12 |
18.31 |
99 |
5819 |
买入 |
| 09:31:15 |
18.25 |
144 |
5963 |
卖出 |
| 09:31:18 |
18.26 |
152 |
6115 |
买入 |
| 09:31:21 |
18.26 |
59 |
6174 |
买入 |
| 09:31:24 |
18.26 |
124 |
6298 |
买入 |
| 09:31:27 |
18.25 |
265 |
6563 |
卖出 |
| 09:31:30 |
18.24 |
14 |
6577 |
卖出 |
| 09:31:33 |
18.24 |
166 |
6743 |
卖出 |
| 09:31:36 |
18.24 |
132 |
6875 |
卖出 |
| 09:31:39 |
18.24 |
212 |
7087 |
卖出 |
| 09:31:42 |
18.23 |
172 |
7259 |
卖出 |
| 09:31:45 |
18.23 |
131 |
7390 |
卖出 |
| 09:31:48 |
18.21 |
227 |
7617 |
卖出 |
| 09:31:51 |
18.19 |
279 |
7896 |
卖出 |
| 09:31:54 |
18.18 |
105 |
8001 |
卖出 |
| 09:31:57 |
18.18 |
10 |
8011 |
买入 |
| 09:32:00 |
18.17 |
13 |
8024 |
买入 |
| 09:32:03 |
18.15 |
117 |
8141 |
卖出 |
| 09:32:06 |
18.13 |
36 |
8177 |
卖出 |
| 09:32:09 |
18.15 |
41 |
8218 |
买入 |
| 09:32:12 |
18.13 |
12 |
8230 |
卖出 |
| 09:32:15 |
18.14 |
71 |
8301 |
买入 |
| 09:32:18 |
18.11 |
121 |
8422 |
卖出 |
| 09:32:21 |
18.14 |
195 |
8617 |
买入 |
| 09:32:24 |
18.11 |
58 |
8675 |
卖出 |
| 09:32:27 |
18.11 |
67 |
8742 |
卖出 |
| 09:32:30 |
18.13 |
377 |
9119 |
买入 |
| 09:32:33 |
18.13 |
171 |
9290 |
卖出 |
| 09:32:36 |
18.14 |
9 |
9299 |
买入 |
| 09:32:39 |
18.13 |
353 |
9652 |
卖出 |
| 09:32:42 |
18.14 |
230 |
9882 |
买入 |
| 09:32:45 |
18.16 |
105 |
9987 |
买入 |
| 09:32:48 |
18.14 |
72 |
10059 |
卖出 |
| 09:32:51 |
18.15 |
57 |
10116 |
买入 |
| 09:32:54 |
18.15 |
20 |
10136 |
买入 |
| 09:32:57 |
18.14 |
11 |
10147 |
卖出 |
| 09:33:00 |
18.16 |
409 |
10556 |
买入 |
| 09:33:03 |
18.19 |
355 |
10911 |
买入 |
| 09:33:06 |
18.16 |
88 |
10999 |
卖出 |
| 09:33:09 |
18.14 |
399 |
11398 |
卖出 |
| 09:33:12 |
18.14 |
160 |
11558 |
买入 |
| 09:33:15 |
18.13 |
133 |
11691 |
卖出 |
| 09:33:18 |
18.11 |
133 |
11824 |
卖出 |
| 09:33:21 |
18.12 |
113 |
11937 |
买入 |
| 09:33:24 |
18.11 |
120 |
12057 |
卖出 |
| 09:33:27 |
18.13 |
44 |
12101 |
买入 |
| 09:33:30 |
18.14 |
21 |
12122 |
买入 |
| 09:33:33 |
18.13 |
139 |
12261 |
卖出 |
| 09:33:36 |
18.11 |
284 |
12545 |
卖出 |
| 09:33:39 |
18.14 |
13 |
12558 |
买入 |
| 09:33:42 |
18.11 |
208 |
12766 |
卖出 |
| 09:33:45 |
18.13 |
52 |
12818 |
买入 |
| 09:33:48 |
18.11 |
155 |
12973 |
卖出 |
| 09:33:51 |
18.1 |
81 |
13054 |
卖出 |
| 09:33:54 |
18.12 |
108 |
13162 |
买入 |
| 09:33:57 |
18.09 |
51 |
13213 |
卖出 |
| 09:34:00 |
18.13 |
109 |
13322 |
买入 |
| 09:34:03 |
18.1 |
96 |
13418 |
卖出 |
| 09:34:06 |
18.01 |
508 |
13926 |
卖出 |
| 09:34:09 |
18.12 |
57 |
13983 |
买入 |
| 09:34:12 |
18.06 |
139 |
14122 |
卖出 |
| 09:34:15 |
18.05 |
72 |
14194 |
卖出 |
| 09:34:18 |
18.05 |
14 |
14208 |
买入 |
| 09:34:21 |
18.05 |
72 |
14280 |
卖出 |
| 09:34:24 |
18.06 |
16 |
14296 |
买入 |
| 09:34:27 |
18.02 |
188 |
14484 |
卖出 |
| 09:34:30 |
18.12 |
32 |
14516 |
买入 |
| 09:34:33 |
18.04 |
197 |
14713 |
卖出 |
| 09:34:36 |
18.06 |
11 |
14724 |
买入 |
| 09:34:39 |
18.06 |
254 |
14978 |
卖出 |
| 09:34:42 |
18.06 |
19 |
14997 |
卖出 |
| 09:34:45 |
18.07 |
26 |
15023 |
卖出 |
| 09:34:48 |
18.07 |
2 |
15025 |
卖出 |
| 09:34:54 |
18.07 |
89 |
15114 |
卖出 |
| 09:34:57 |
18.09 |
96 |
15210 |
买入 |
| 09:35:00 |
18.11 |
26 |
15236 |
买入 |
| 09:35:03 |
18.12 |
26 |
15262 |
买入 |
| 09:35:06 |
18.1 |
83 |
15345 |
卖出 |
| 09:35:09 |
18.12 |
79 |
15424 |
买入 |
| 09:35:12 |
18.11 |
92 |
15516 |
卖出 |
| 09:35:15 |
18.11 |
23 |
15539 |
卖出 |
| 09:35:18 |
18.12 |
8 |
15547 |
买入 |
| 09:35:21 |
18.12 |
20 |
15567 |
买入 |
| 09:35:24 |
18.12 |
44 |
15611 |
买入 |
| 09:35:27 |
18.11 |
470 |
16081 |
卖出 |
| 09:35:30 |
18.13 |
26 |
16107 |
买入 |
| 09:35:33 |
18.13 |
1 |
16108 |
买入 |
| 09:35:36 |
18.14 |
52 |
16160 |
买入 |
| 09:35:39 |
18.15 |
39 |
16199 |
买入 |
| 09:35:45 |
18.24 |
72 |
16271 |
买入 |
| 09:35:48 |
18.17 |
12 |
16283 |
卖出 |
| 09:35:51 |
18.15 |
134 |
16417 |
卖出 |
| 09:35:54 |
18.21 |
1 |
16418 |
买入 |
| 09:35:57 |
18.15 |
101 |
16519 |
卖出 |
| 09:36:00 |
18.15 |
128 |
16647 |
买入 |
| 09:36:03 |
18.2 |
75 |
16722 |
买入 |
| 09:36:06 |
18.22 |
4 |
16726 |
买入 |
| 09:36:09 |
18.23 |
7 |
16733 |
买入 |
| 09:36:12 |
18.23 |
4 |
16737 |
买入 |
| 09:36:15 |
18.23 |
17 |
16754 |
买入 |
| 09:36:18 |
18.23 |
45 |
16799 |
买入 |
| 09:36:21 |
18.21 |
129 |
16928 |
卖出 |
| 09:36:24 |
18.22 |
90 |
17018 |
买入 |
| 09:36:27 |
18.22 |
31 |
17049 |
买入 |
| 09:36:30 |
18.23 |
1 |
17050 |
买入 |
| 09:36:33 |
18.28 |
32 |
17082 |
买入 |
| 09:36:36 |
18.28 |
7 |
17089 |
买入 |
| 09:36:39 |
18.3 |
30 |
17119 |
买入 |
| 09:36:42 |
18.29 |
4 |
17123 |
卖出 |
| 09:36:45 |
18.28 |
10 |
17133 |
卖出 |
| 09:36:48 |
18.31 |
48 |
17181 |
买入 |
| 09:36:51 |
18.31 |
71 |
17252 |
买入 |
| 09:36:54 |
18.31 |
2 |
17254 |
卖出 |
| 09:36:57 |
18.36 |
8 |
17262 |
买入 |
| 09:37:00 |
18.33 |
66 |
17328 |
卖出 |
| 09:37:03 |
18.32 |
10 |
17338 |
卖出 |
| 09:37:06 |
18.31 |
106 |
17444 |
卖出 |
| 09:37:09 |
18.3 |
207 |
17651 |
卖出 |
| 09:37:12 |
18.29 |
62 |
17713 |
卖出 |
| 09:37:15 |
18.3 |
65 |
17778 |
买入 |
| 09:37:18 |
18.3 |
22 |
17800 |
买入 |
| 09:37:21 |
18.29 |
48 |
17848 |
买入 |
| 09:37:24 |
18.24 |
18 |
17866 |
卖出 |
| 09:37:27 |
18.23 |
8 |
17874 |
卖出 |
| 09:37:30 |
18.23 |
37 |
17911 |
卖出 |
| 09:37:36 |
18.23 |
23 |
17934 |
卖出 |
| 09:37:39 |
18.26 |
12 |
17946 |
买入 |
| 09:37:42 |
18.25 |
29 |
17975 |
卖出 |
| 09:37:45 |
18.25 |
12 |
17987 |
买入 |
| 09:37:48 |
18.26 |
5 |
17992 |
买入 |
| 09:37:51 |
18.26 |
30 |
18022 |
买入 |
| 09:37:54 |
18.27 |
106 |
18128 |
买入 |
| 09:37:57 |
18.3 |
104 |
18232 |
买入 |
| 09:38:00 |
18.27 |
10 |
18242 |
卖出 |
| 09:38:03 |
18.27 |
4 |
18246 |
卖出 |
| 09:38:06 |
18.3 |
3 |
18249 |
买入 |
| 09:38:09 |
18.3 |
30 |
18279 |
卖出 |
| 09:38:12 |
18.3 |
167 |
18446 |
卖出 |
| 09:38:15 |
18.31 |
43 |
18489 |
买入 |
| 09:38:18 |
18.32 |
5 |
18494 |
买入 |
| 09:38:21 |
18.3 |
92 |
18586 |
卖出 |
| 09:38:24 |
18.28 |
148 |
18734 |
卖出 |
| 09:38:27 |
18.29 |
6 |
18740 |
买入 |
| 09:38:30 |
18.29 |
5 |
18745 |
卖出 |
| 09:38:33 |
18.3 |
29 |
18774 |
买入 |
| 09:38:36 |
18.3 |
71 |
18845 |
买入 |
| 09:38:39 |
18.3 |
8 |
18853 |
买入 |
| 09:38:42 |
18.27 |
499 |
19352 |
卖出 |
| 09:38:45 |
18.22 |
37 |
19389 |
卖出 |
| 09:38:48 |
18.27 |
7 |
19396 |
买入 |
| 09:38:51 |
18.27 |
84 |
19480 |
买入 |
| 09:38:54 |
18.24 |
23 |
19503 |
卖出 |
| 09:38:57 |
18.27 |
11 |
19514 |
买入 |
| 09:39:00 |
18.27 |
25 |
19539 |
买入 |
| 09:39:03 |
18.25 |
27 |
19566 |
卖出 |
| 09:39:06 |
18.25 |
45 |
19611 |
卖出 |
| 09:39:09 |
18.24 |
3 |
19614 |
卖出 |
| 09:39:12 |
18.24 |
34 |
19648 |
卖出 |
| 09:39:15 |
18.23 |
491 |
20139 |
卖出 |
| 09:39:18 |
18.23 |
39 |
20178 |
买入 |
| 09:39:21 |
18.23 |
24 |
20202 |
买入 |
| 09:39:24 |
18.23 |
10 |
20212 |
买入 |
| 09:39:30 |
18.2 |
177 |
20389 |
卖出 |
| 09:39:33 |
18.21 |
6 |
20395 |
买入 |
| 09:39:36 |
18.22 |
3 |
20398 |
买入 |
| 09:39:39 |
18.21 |
8 |
20406 |
卖出 |
| 09:39:42 |
18.2 |
94 |
20500 |
卖出 |
| 09:39:45 |
18.2 |
2 |
20502 |
卖出 |
| 09:39:48 |
18.2 |
242 |
20744 |
卖出 |
| 09:39:51 |
18.2 |
18 |
20762 |
买入 |
| 09:39:54 |
18.19 |
32 |
20794 |
卖出 |
| 09:39:57 |
18.18 |
38 |
20832 |
卖出 |
| 09:40:00 |
18.18 |
175 |
21007 |
卖出 |
| 09:40:03 |
18.15 |
273 |
21280 |
卖出 |
| 09:40:06 |
18.15 |
8 |
21288 |
卖出 |
| 09:40:09 |
18.19 |
282 |
21570 |
买入 |
| 09:40:12 |
18.21 |
121 |
21691 |
买入 |
| 09:40:15 |
18.23 |
23 |
21714 |
买入 |
| 09:40:18 |
18.23 |
63 |
21777 |
买入 |
| 09:40:21 |
18.24 |
51 |
21828 |
买入 |
| 09:40:24 |
18.28 |
248 |
22076 |
买入 |
| 09:40:27 |
18.25 |
64 |
22140 |
卖出 |
| 09:40:30 |
18.3 |
98 |
22238 |
买入 |
| 09:40:33 |
18.31 |
81 |
22319 |
买入 |
| 09:40:36 |
18.31 |
16 |
22335 |
买入 |
| 09:40:39 |
18.31 |
72 |
22407 |
买入 |
| 09:40:42 |
18.29 |
5 |
22412 |
卖出 |
| 09:40:45 |
18.31 |
44 |
22456 |
买入 |
| 09:40:48 |
18.31 |
7 |
22463 |
买入 |
| 09:40:51 |
18.29 |
19 |
22482 |
卖出 |
| 09:40:54 |
18.26 |
15 |
22497 |
卖出 |
| 09:40:57 |
18.28 |
12 |
22509 |
买入 |
| 09:41:00 |
18.27 |
36 |
22545 |
卖出 |
| 09:41:03 |
18.27 |
467 |
23012 |
卖出 |
| 09:41:06 |
18.26 |
106 |
23118 |
卖出 |
| 09:41:09 |
18.27 |
121 |
23239 |
买入 |
| 09:41:12 |
18.25 |
7 |
23246 |
卖出 |
| 09:41:15 |
18.28 |
61 |
23307 |
买入 |
| 09:41:18 |
18.3 |
80 |
23387 |
买入 |
| 09:41:21 |
18.31 |
31 |
23418 |
买入 |
| 09:41:24 |
18.34 |
320 |
23738 |
买入 |
| 09:41:27 |
18.34 |
29 |
23767 |
买入 |
| 09:41:30 |
18.35 |
59 |
23826 |
买入 |
| 09:41:33 |
18.36 |
36 |
23862 |
买入 |
| 09:41:36 |
18.37 |
53 |
23915 |
买入 |
| 09:41:39 |
18.4 |
73 |
23988 |
买入 |
| 09:41:42 |
18.39 |
4 |
23992 |
卖出 |
| 09:41:45 |
18.43 |
2 |
23994 |
买入 |
| 09:41:48 |
18.43 |
5 |
23999 |
卖出 |
| 09:41:51 |
18.43 |
17 |
24016 |
卖出 |
| 09:41:54 |
18.43 |
15 |
24031 |
买入 |
| 09:41:57 |
18.39 |
46 |
24077 |
卖出 |
| 09:42:00 |
18.43 |
545 |
24622 |
买入 |
| 09:42:03 |
18.44 |
128 |
24750 |
买入 |
| 09:42:06 |
18.43 |
25 |
24775 |
卖出 |
| 09:42:09 |
18.46 |
93 |
24868 |
买入 |
| 09:42:12 |
18.44 |
26 |
24894 |
卖出 |
| 09:42:15 |
18.5 |
136 |
25030 |
买入 |
| 09:42:18 |
18.48 |
114 |
25144 |
卖出 |
| 09:42:21 |
18.52 |
122 |
25266 |
买入 |
| 09:42:24 |
18.54 |
1 |
25267 |
买入 |
| 09:42:27 |
18.54 |
31 |
25298 |
买入 |
| 09:42:30 |
18.54 |
159 |
25457 |
买入 |
| 09:42:33 |
18.53 |
37 |
25494 |
卖出 |
| 09:42:36 |
18.54 |
79 |
25573 |
买入 |
| 09:42:39 |
18.5 |
32 |
25605 |
卖出 |