长缆科技[002879]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.38 |
3 |
3 |
集合竞价 |
| 09:19:39 |
16.38 |
3 |
3 |
集合竞价 |
| 09:23:18 |
16.37 |
3 |
3 |
集合竞价 |
| 09:24:03 |
16.3 |
3 |
3 |
集合竞价 |
| 09:24:21 |
16.06 |
45 |
45 |
集合竞价 |
| 09:24:30 |
16.06 |
45 |
45 |
集合竞价 |
| 09:24:39 |
16.06 |
48 |
48 |
集合竞价 |
| 09:24:48 |
16.06 |
48 |
48 |
集合竞价 |
| 09:24:57 |
16.14 |
48 |
48 |
集合竞价 |
| 09:25:00 |
16.25 |
48 |
96 |
买入 |
| 09:30:00 |
16.29 |
14 |
110 |
买入 |
| 09:30:03 |
16.25 |
50 |
160 |
卖出 |
| 09:30:06 |
16.25 |
8 |
168 |
卖出 |
| 09:30:09 |
16.25 |
9 |
177 |
买入 |
| 09:30:12 |
16.25 |
15 |
192 |
卖出 |
| 09:30:15 |
16.28 |
17 |
209 |
买入 |
| 09:30:18 |
16.28 |
7 |
216 |
买入 |
| 09:30:21 |
16.29 |
42 |
258 |
买入 |
| 09:30:24 |
16.31 |
38 |
296 |
买入 |
| 09:30:27 |
16.32 |
6 |
302 |
买入 |
| 09:30:30 |
16.32 |
26 |
328 |
买入 |
| 09:30:33 |
16.32 |
7 |
335 |
卖出 |
| 09:30:36 |
16.32 |
16 |
351 |
买入 |
| 09:30:39 |
16.32 |
4 |
355 |
卖出 |
| 09:30:42 |
16.3 |
7 |
362 |
卖出 |
| 09:30:45 |
16.28 |
1 |
363 |
卖出 |
| 09:30:48 |
16.34 |
6 |
369 |
买入 |
| 09:30:51 |
16.28 |
6 |
375 |
卖出 |
| 09:30:54 |
16.27 |
1 |
376 |
卖出 |
| 09:30:57 |
16.27 |
2 |
378 |
卖出 |
| 09:31:00 |
16.25 |
4 |
382 |
卖出 |
| 09:31:03 |
16.27 |
7 |
389 |
买入 |
| 09:31:06 |
16.3 |
3 |
392 |
买入 |
| 09:31:15 |
16.3 |
23 |
415 |
卖出 |
| 09:31:21 |
16.27 |
10 |
425 |
卖出 |
| 09:31:24 |
16.27 |
8 |
433 |
买入 |
| 09:31:30 |
16.27 |
4 |
437 |
买入 |
| 09:31:33 |
16.27 |
3 |
440 |
买入 |
| 09:31:36 |
16.27 |
18 |
458 |
买入 |
| 09:31:39 |
16.27 |
52 |
510 |
买入 |
| 09:31:42 |
16.29 |
8 |
518 |
买入 |
| 09:31:51 |
16.22 |
22 |
540 |
卖出 |
| 09:31:54 |
16.25 |
7 |
547 |
买入 |
| 09:31:57 |
16.26 |
3 |
550 |
买入 |
| 09:32:00 |
16.26 |
2 |
552 |
买入 |
| 09:32:03 |
16.29 |
25 |
577 |
买入 |
| 09:32:06 |
16.29 |
59 |
636 |
买入 |
| 09:32:09 |
16.29 |
2 |
638 |
买入 |
| 09:32:12 |
16.29 |
9 |
647 |
卖出 |
| 09:32:18 |
16.27 |
3 |
650 |
卖出 |
| 09:32:24 |
16.27 |
4 |
654 |
卖出 |
| 09:32:27 |
16.27 |
4 |
658 |
买入 |
| 09:32:30 |
16.28 |
1 |
659 |
买入 |
| 09:32:36 |
16.28 |
1 |
660 |
卖出 |
| 09:32:39 |
16.28 |
13 |
673 |
卖出 |
| 09:32:42 |
16.27 |
30 |
703 |
卖出 |
| 09:32:45 |
16.26 |
34 |
737 |
卖出 |
| 09:32:48 |
16.28 |
31 |
768 |
买入 |
| 09:32:51 |
16.28 |
10 |
778 |
买入 |
| 09:32:57 |
16.28 |
62 |
840 |
买入 |
| 09:33:06 |
16.27 |
1 |
841 |
买入 |
| 09:33:18 |
16.25 |
1 |
842 |
卖出 |
| 09:33:27 |
16.25 |
6 |
848 |
卖出 |
| 09:33:33 |
16.25 |
3 |
851 |
卖出 |
| 09:33:45 |
16.25 |
14 |
865 |
卖出 |
| 09:33:48 |
16.26 |
7 |
872 |
买入 |
| 09:33:51 |
16.25 |
23 |
895 |
卖出 |
| 09:34:00 |
16.23 |
4 |
899 |
卖出 |
| 09:34:06 |
16.23 |
20 |
919 |
卖出 |
| 09:34:15 |
16.23 |
34 |
953 |
卖出 |
| 09:34:21 |
16.22 |
3 |
956 |
卖出 |
| 09:34:36 |
16.22 |
7 |
963 |
卖出 |
| 09:34:39 |
16.22 |
38 |
1001 |
买入 |
| 09:34:42 |
16.24 |
6 |
1007 |
买入 |
| 09:34:45 |
16.25 |
5 |
1012 |
买入 |
| 09:34:48 |
16.25 |
4 |
1016 |
卖出 |
| 09:35:00 |
16.23 |
8 |
1024 |
卖出 |
| 09:35:03 |
16.23 |
3 |
1027 |
卖出 |
| 09:35:06 |
16.22 |
22 |
1049 |
卖出 |
| 09:35:09 |
16.22 |
17 |
1066 |
卖出 |
| 09:35:12 |
16.21 |
19 |
1085 |
卖出 |
| 09:35:15 |
16.23 |
16 |
1101 |
买入 |
| 09:35:18 |
16.23 |
4 |
1105 |
买入 |
| 09:35:21 |
16.23 |
3 |
1108 |
买入 |
| 09:35:27 |
16.22 |
5 |
1113 |
买入 |
| 09:35:30 |
16.21 |
15 |
1128 |
卖出 |
| 09:35:39 |
16.19 |
80 |
1208 |
卖出 |
| 09:35:42 |
16.2 |
31 |
1239 |
买入 |
| 09:35:45 |
16.21 |
16 |
1255 |
买入 |
| 09:35:48 |
16.2 |
59 |
1314 |
卖出 |
| 09:35:51 |
16.2 |
13 |
1327 |
卖出 |
| 09:35:54 |
16.2 |
19 |
1346 |
卖出 |
| 09:35:57 |
16.19 |
6 |
1352 |
卖出 |
| 09:36:00 |
16.2 |
10 |
1362 |
买入 |
| 09:36:06 |
16.19 |
4 |
1366 |
卖出 |
| 09:36:12 |
16.2 |
17 |
1383 |
买入 |
| 09:36:15 |
16.19 |
12 |
1395 |
卖出 |
| 09:36:18 |
16.19 |
5 |
1400 |
卖出 |
| 09:36:24 |
16.19 |
16 |
1416 |
卖出 |
| 09:36:30 |
16.18 |
6 |
1422 |
卖出 |
| 09:36:33 |
16.18 |
26 |
1448 |
卖出 |
| 09:36:36 |
16.16 |
55 |
1503 |
卖出 |
| 09:36:39 |
16.19 |
5 |
1508 |
买入 |
| 09:36:42 |
16.16 |
9 |
1517 |
卖出 |
| 09:36:48 |
16.16 |
5 |
1522 |
卖出 |
| 09:36:51 |
16.18 |
28 |
1550 |
买入 |
| 09:36:54 |
16.16 |
27 |
1577 |
卖出 |
| 09:36:57 |
16.17 |
16 |
1593 |
买入 |
| 09:37:00 |
16.17 |
1 |
1594 |
卖出 |
| 09:37:03 |
16.15 |
2 |
1596 |
卖出 |
| 09:37:06 |
16.17 |
2 |
1598 |
买入 |
| 09:37:09 |
16.15 |
5 |
1603 |
卖出 |
| 09:37:15 |
16.16 |
9 |
1612 |
买入 |
| 09:37:18 |
16.16 |
5 |
1617 |
买入 |
| 09:37:21 |
16.16 |
15 |
1632 |
买入 |
| 09:37:24 |
16.15 |
9 |
1641 |
卖出 |
| 09:37:27 |
16.16 |
5 |
1646 |
买入 |
| 09:37:30 |
16.15 |
59 |
1705 |
卖出 |
| 09:37:33 |
16.15 |
12 |
1717 |
买入 |
| 09:37:42 |
16.17 |
7 |
1724 |
买入 |
| 09:37:48 |
16.17 |
3 |
1727 |
买入 |
| 09:38:00 |
16.16 |
22 |
1749 |
卖出 |
| 09:38:06 |
16.16 |
20 |
1769 |
买入 |
| 09:38:09 |
16.16 |
17 |
1786 |
买入 |
| 09:38:15 |
16.16 |
9 |
1795 |
卖出 |
| 09:38:18 |
16.16 |
34 |
1829 |
卖出 |
| 09:38:21 |
16.16 |
7 |
1836 |
买入 |
| 09:38:24 |
16.16 |
6 |
1842 |
买入 |
| 09:38:27 |
16.16 |
77 |
1919 |
买入 |
| 09:38:30 |
16.16 |
11 |
1930 |
买入 |
| 09:38:33 |
16.15 |
45 |
1975 |
卖出 |
| 09:38:42 |
16.16 |
22 |
1997 |
买入 |
| 09:38:45 |
16.15 |
13 |
2010 |
卖出 |
| 09:38:48 |
16.16 |
3 |
2013 |
买入 |
| 09:38:51 |
16.15 |
19 |
2032 |
卖出 |
| 09:38:54 |
16.15 |
26 |
2058 |
卖出 |
| 09:38:57 |
16.14 |
16 |
2074 |
卖出 |
| 09:39:03 |
16.14 |
1 |
2075 |
卖出 |
| 09:39:06 |
16.14 |
11 |
2086 |
卖出 |
| 09:39:09 |
16.14 |
11 |
2097 |
卖出 |
| 09:39:12 |
16.14 |
2 |
2099 |
卖出 |
| 09:39:15 |
16.14 |
29 |
2128 |
卖出 |
| 09:39:18 |
16.14 |
7 |
2135 |
卖出 |
| 09:39:24 |
16.14 |
4 |
2139 |
买入 |
| 09:39:39 |
16.13 |
2 |
2141 |
卖出 |
| 09:39:42 |
16.13 |
39 |
2180 |
卖出 |
| 09:39:48 |
16.11 |
13 |
2193 |
卖出 |
| 09:39:54 |
16.1 |
101 |
2294 |
卖出 |
| 09:39:57 |
16.11 |
3 |
2297 |
买入 |
| 09:40:00 |
16.11 |
1 |
2298 |
卖出 |
| 09:40:03 |
16.11 |
18 |
2316 |
买入 |
| 09:40:06 |
16.11 |
14 |
2330 |
买入 |
| 09:40:09 |
16.1 |
5 |
2335 |
卖出 |
| 09:40:12 |
16.1 |
60 |
2395 |
卖出 |
| 09:40:15 |
16.11 |
14 |
2409 |
买入 |
| 09:40:18 |
16.11 |
11 |
2420 |
买入 |
| 09:40:21 |
16.11 |
24 |
2444 |
买入 |
| 09:40:24 |
16.1 |
14 |
2458 |
卖出 |
| 09:40:27 |
16.09 |
20 |
2478 |
卖出 |
| 09:40:36 |
16.08 |
19 |
2497 |
卖出 |
| 09:40:45 |
16.08 |
21 |
2518 |
卖出 |
| 09:40:48 |
16.08 |
20 |
2538 |
买入 |
| 09:40:51 |
16.08 |
62 |
2600 |
买入 |
| 09:40:54 |
16.08 |
34 |
2634 |
卖出 |
| 09:41:00 |
16.08 |
56 |
2690 |
卖出 |
| 09:41:03 |
16.08 |
64 |
2754 |
买入 |
| 09:41:06 |
16.09 |
9 |
2763 |
买入 |
| 09:41:09 |
16.08 |
19 |
2782 |
卖出 |
| 09:41:12 |
16.07 |
54 |
2836 |
卖出 |
| 09:41:15 |
16.08 |
77 |
2913 |
买入 |
| 09:41:18 |
16.07 |
64 |
2977 |
卖出 |
| 09:41:24 |
16.05 |
112 |
3089 |
卖出 |
| 09:41:27 |
16.07 |
60 |
3149 |
买入 |
| 09:41:30 |
16.07 |
10 |
3159 |
买入 |
| 09:41:33 |
16.07 |
50 |
3209 |
买入 |
| 09:41:36 |
16.03 |
20 |
3229 |
卖出 |
| 09:41:39 |
16.07 |
17 |
3246 |
卖出 |
| 09:41:42 |
16.07 |
2 |
3248 |
卖出 |
| 09:41:45 |
16.08 |
63 |
3311 |
买入 |
| 09:41:48 |
16.08 |
2 |
3313 |
卖出 |
| 09:41:51 |
16.09 |
52 |
3365 |
买入 |
| 09:41:54 |
16.09 |
3 |
3368 |
卖出 |
| 09:41:57 |
16.09 |
2 |
3370 |
卖出 |
| 09:42:00 |
16.11 |
50 |
3420 |
买入 |
| 09:42:03 |
16.08 |
118 |
3538 |
卖出 |
| 09:42:06 |
16.08 |
3 |
3541 |
卖出 |
| 09:42:12 |
16.07 |
139 |
3680 |
卖出 |
| 09:42:15 |
16.08 |
25 |
3705 |
买入 |
| 09:42:18 |
16.07 |
106 |
3811 |
卖出 |
| 09:42:21 |
16.08 |
19 |
3830 |
买入 |
| 09:42:27 |
16.08 |
8 |
3838 |
卖出 |
| 09:42:30 |
16.09 |
34 |
3872 |
买入 |
| 09:42:36 |
16.1 |
2 |
3874 |
买入 |
| 09:42:39 |
16.09 |
33 |
3907 |
卖出 |
| 09:42:48 |
16.09 |
1 |
3908 |
卖出 |
| 09:42:51 |
16.1 |
18 |
3926 |
买入 |
| 09:43:00 |
16.11 |
5 |
3931 |
买入 |
| 09:43:03 |
16.1 |
27 |
3958 |
卖出 |
| 09:43:12 |
16.11 |
3 |
3961 |
卖出 |
| 09:43:15 |
16.11 |
23 |
3984 |
卖出 |
| 09:43:18 |
16.11 |
3 |
3987 |
卖出 |
| 09:43:21 |
16.11 |
50 |
4037 |
卖出 |
| 09:43:30 |
16.11 |
3 |
4040 |
买入 |
| 09:43:33 |
16.1 |
89 |
4129 |
卖出 |
| 09:43:36 |
16.1 |
10 |
4139 |
卖出 |
| 09:43:39 |
16.1 |
6 |
4145 |
卖出 |
| 09:43:42 |
16.1 |
29 |
4174 |
卖出 |
| 09:43:45 |
16.09 |
101 |
4275 |
卖出 |
| 09:43:48 |
16.1 |
5 |
4280 |
买入 |
| 09:43:51 |
16.08 |
16 |
4296 |
卖出 |
| 09:43:54 |
16.08 |
2 |
4298 |
卖出 |
| 09:43:57 |
16.08 |
17 |
4315 |
买入 |
| 09:44:03 |
16.08 |
6 |
4321 |
卖出 |
| 09:44:09 |
16.07 |
9 |
4330 |
卖出 |
| 09:44:12 |
16.07 |
3 |
4333 |
卖出 |
| 09:44:15 |
16.07 |
1 |
4334 |
买入 |
| 09:44:24 |
16.06 |
54 |
4388 |
卖出 |
| 09:44:27 |
16.07 |
3 |
4391 |
买入 |
| 09:44:33 |
16.07 |
1 |
4392 |
买入 |
| 09:44:36 |
16.06 |
15 |
4407 |
卖出 |
| 09:44:39 |
16.06 |
4 |
4411 |
卖出 |
| 09:44:42 |
16.06 |
7 |
4418 |
卖出 |
| 09:44:45 |
16.07 |
67 |
4485 |
买入 |
| 09:44:48 |
16.06 |
6 |
4491 |
卖出 |
| 09:44:57 |
16.05 |
6 |
4497 |
卖出 |
| 09:45:00 |
16.05 |
2 |
4499 |
卖出 |
| 09:45:03 |
16.06 |
16 |
4515 |
买入 |
| 09:45:06 |
16.03 |
34 |
4549 |
卖出 |
| 09:45:09 |
16.04 |
10 |
4559 |
买入 |
| 09:45:12 |
16.03 |
11 |
4570 |
卖出 |
| 09:45:15 |
16.03 |
12 |
4582 |
卖出 |
| 09:45:18 |
16.01 |
37 |
4619 |
卖出 |
| 09:45:24 |
16.01 |
19 |
4638 |
卖出 |
| 09:45:27 |
16.01 |
28 |
4666 |
卖出 |
| 09:45:30 |
16.02 |
11 |
4677 |
卖出 |
| 09:45:36 |
16.03 |
47 |
4724 |
买入 |
| 09:45:39 |
16.02 |
8 |
4732 |
卖出 |
| 09:45:42 |
16.02 |
4 |
4736 |
卖出 |
| 09:45:45 |
16.02 |
15 |
4751 |
卖出 |
| 09:45:48 |
16.01 |
10 |
4761 |
卖出 |
| 09:45:51 |
16.01 |
1 |
4762 |
买入 |
| 09:45:57 |
16.01 |
45 |
4807 |
买入 |
| 09:46:00 |
16.02 |
12 |
4819 |
买入 |
| 09:46:06 |
16.01 |
14 |
4833 |
卖出 |
| 09:46:15 |
16 |
36 |
4869 |
卖出 |
| 09:46:27 |
16 |
22 |
4891 |
卖出 |
| 09:46:30 |
16 |
296 |
5187 |
卖出 |
| 09:46:33 |
16 |
3 |
5190 |
买入 |
| 09:46:36 |
16 |
27 |
5217 |
买入 |
| 09:46:39 |
16 |
14 |
5231 |
买入 |
| 09:46:42 |
15.98 |
29 |
5260 |
卖出 |
| 09:46:45 |
15.98 |
2 |
5262 |
卖出 |
| 09:46:48 |
15.98 |
11 |
5273 |
卖出 |
| 09:46:51 |
15.98 |
9 |
5282 |
卖出 |
| 09:46:54 |
15.99 |
31 |
5313 |
买入 |
| 09:46:57 |
15.99 |
41 |
5354 |
买入 |
| 09:47:00 |
15.98 |
31 |
5385 |
买入 |
| 09:47:03 |
16 |
14 |
5399 |
买入 |
| 09:47:06 |
16 |
8 |
5407 |
买入 |
| 09:47:09 |
15.99 |
28 |
5435 |
卖出 |
| 09:47:12 |
16 |
79 |
5514 |
买入 |
| 09:47:15 |
16.01 |
8 |
5522 |
买入 |
| 09:47:30 |
16.01 |
1 |
5523 |
买入 |
| 09:47:39 |
16.01 |
338 |
5861 |
买入 |
| 09:47:42 |
16.03 |
6 |
5867 |
买入 |
| 09:47:45 |
16.01 |
14 |
5881 |
卖出 |
| 09:47:51 |
16.02 |
2 |
5883 |
买入 |
| 09:47:57 |
16.02 |
9 |
5892 |
卖出 |
| 09:48:00 |
16.03 |
1 |
5893 |
买入 |
| 09:48:03 |
16.03 |
6 |
5899 |
买入 |
| 09:48:12 |
16.04 |
70 |
5969 |
买入 |
| 09:48:15 |
16.04 |
2 |
5971 |
买入 |
| 09:48:18 |
16.05 |
55 |
6026 |
买入 |
| 09:48:21 |
16.03 |
22 |
6048 |
卖出 |
| 09:48:24 |
16.03 |
6 |
6054 |
卖出 |
| 09:48:27 |
16.05 |
2 |
6056 |
买入 |
| 09:48:33 |
16.03 |
10 |
6066 |
卖出 |
| 09:48:39 |
16.02 |
1 |
6067 |
卖出 |
| 09:48:42 |
16.03 |
6 |
6073 |
买入 |
| 09:48:45 |
16.03 |
12 |
6085 |
买入 |
| 09:48:51 |
16.03 |
1 |
6086 |
买入 |
| 09:48:54 |
16.02 |
4 |
6090 |
卖出 |
| 09:48:57 |
16.02 |
20 |
6110 |
卖出 |
| 09:49:00 |
16.02 |
27 |
6137 |
卖出 |
| 09:49:03 |
16 |
19 |
6156 |
卖出 |
| 09:49:06 |
16 |
2 |
6158 |
卖出 |
| 09:49:09 |
16 |
9 |
6167 |
卖出 |
| 09:49:12 |
16 |
1 |
6168 |
卖出 |
| 09:49:21 |
16 |
28 |
6196 |
卖出 |
| 09:49:24 |
16 |
32 |
6228 |
卖出 |
| 09:49:27 |
15.99 |
24 |
6252 |
卖出 |
| 09:49:30 |
16.01 |
27 |
6279 |
买入 |
| 09:49:33 |
16.01 |
2 |
6281 |
卖出 |
| 09:49:36 |
16.01 |
9 |
6290 |
卖出 |
| 09:49:39 |
16.02 |
1 |
6291 |
买入 |
| 09:49:42 |
16.01 |
133 |
6424 |
卖出 |
| 09:49:45 |
16.01 |
20 |
6444 |
卖出 |
| 09:49:48 |
16.02 |
9 |
6453 |
买入 |
| 09:49:51 |
16.01 |
53 |
6506 |
卖出 |
| 09:49:54 |
15.99 |
9 |
6515 |
卖出 |