长盈精密[300115]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.11 |
81 |
81 |
集合竞价 |
| 09:15:09 |
11.03 |
193 |
193 |
集合竞价 |
| 09:16:03 |
11.03 |
206 |
206 |
集合竞价 |
| 09:16:12 |
11.03 |
216 |
216 |
集合竞价 |
| 09:16:21 |
11.03 |
216 |
216 |
集合竞价 |
| 09:16:30 |
11.03 |
221 |
221 |
集合竞价 |
| 09:16:39 |
10.95 |
443 |
443 |
集合竞价 |
| 09:17:06 |
10.95 |
444 |
444 |
集合竞价 |
| 09:17:15 |
10.95 |
477 |
477 |
集合竞价 |
| 09:17:24 |
10.95 |
479 |
479 |
集合竞价 |
| 09:17:33 |
10.8 |
866 |
866 |
集合竞价 |
| 09:17:51 |
10.8 |
892 |
892 |
集合竞价 |
| 09:18:00 |
10.8 |
913 |
913 |
集合竞价 |
| 09:18:09 |
10.8 |
913 |
913 |
集合竞价 |
| 09:18:18 |
10.8 |
913 |
913 |
集合竞价 |
| 09:18:27 |
10.8 |
928 |
928 |
集合竞价 |
| 09:18:36 |
10.95 |
600 |
600 |
集合竞价 |
| 09:18:45 |
10.95 |
605 |
605 |
集合竞价 |
| 09:18:54 |
10.95 |
595 |
595 |
集合竞价 |
| 09:19:03 |
11.03 |
457 |
457 |
集合竞价 |
| 09:19:12 |
11.03 |
467 |
467 |
集合竞价 |
| 09:19:21 |
11.03 |
451 |
451 |
集合竞价 |
| 09:19:30 |
11.03 |
451 |
451 |
集合竞价 |
| 09:19:39 |
11.03 |
461 |
461 |
集合竞价 |
| 09:19:48 |
11.03 |
456 |
456 |
集合竞价 |
| 09:19:57 |
11.03 |
461 |
461 |
集合竞价 |
| 09:20:00 |
11.03 |
468 |
468 |
集合竞价 |
| 09:20:09 |
11.03 |
473 |
473 |
集合竞价 |
| 09:20:36 |
11.03 |
496 |
496 |
集合竞价 |
| 09:20:45 |
11.03 |
1266 |
1266 |
集合竞价 |
| 09:20:54 |
11.03 |
1311 |
1311 |
集合竞价 |
| 09:21:03 |
11.03 |
1356 |
1356 |
集合竞价 |
| 09:21:12 |
11.03 |
1367 |
1367 |
集合竞价 |
| 09:21:21 |
11.03 |
1367 |
1367 |
集合竞价 |
| 09:21:30 |
11.03 |
1370 |
1370 |
集合竞价 |
| 09:21:39 |
11.03 |
1370 |
1370 |
集合竞价 |
| 09:21:48 |
11.03 |
1370 |
1370 |
集合竞价 |
| 09:21:57 |
11.03 |
1535 |
1535 |
集合竞价 |
| 09:22:06 |
11.03 |
1536 |
1536 |
集合竞价 |
| 09:22:15 |
11.03 |
1546 |
1546 |
集合竞价 |
| 09:22:24 |
11.03 |
1546 |
1546 |
集合竞价 |
| 09:22:33 |
11.03 |
1556 |
1556 |
集合竞价 |
| 09:22:42 |
11.03 |
1556 |
1556 |
集合竞价 |
| 09:22:51 |
11.03 |
1574 |
1574 |
集合竞价 |
| 09:23:00 |
11.03 |
1610 |
1610 |
集合竞价 |
| 09:23:09 |
11.03 |
1639 |
1639 |
集合竞价 |
| 09:23:18 |
11.03 |
1729 |
1729 |
集合竞价 |
| 09:23:27 |
11.03 |
1729 |
1729 |
集合竞价 |
| 09:23:36 |
11.03 |
1743 |
1743 |
集合竞价 |
| 09:23:45 |
11.03 |
1793 |
1793 |
集合竞价 |
| 09:23:54 |
11.03 |
1793 |
1793 |
集合竞价 |
| 09:24:03 |
11 |
1843 |
1843 |
集合竞价 |
| 09:24:12 |
11 |
1945 |
1945 |
集合竞价 |
| 09:24:21 |
10.95 |
2424 |
2424 |
集合竞价 |
| 09:24:30 |
10.9 |
2473 |
2473 |
集合竞价 |
| 09:24:39 |
10.87 |
2508 |
2508 |
集合竞价 |
| 09:24:48 |
10.83 |
2816 |
2816 |
集合竞价 |
| 09:24:57 |
10.83 |
3587 |
3587 |
集合竞价 |
| 09:25:00 |
10.88 |
4982 |
8569 |
买入 |
| 09:30:00 |
10.82 |
3452 |
12021 |
卖出 |
| 09:30:03 |
10.82 |
1283 |
13304 |
卖出 |
| 09:30:06 |
10.83 |
967 |
14271 |
买入 |
| 09:30:09 |
10.85 |
245 |
14516 |
买入 |
| 09:30:12 |
10.83 |
662 |
15178 |
卖出 |
| 09:30:15 |
10.82 |
342 |
15520 |
卖出 |
| 09:30:18 |
10.83 |
1110 |
16630 |
买入 |
| 09:30:21 |
10.85 |
1205 |
17835 |
买入 |
| 09:30:24 |
10.83 |
1055 |
18890 |
卖出 |
| 09:30:27 |
10.86 |
649 |
19539 |
买入 |
| 09:30:30 |
10.83 |
375 |
19914 |
卖出 |
| 09:30:33 |
10.85 |
1056 |
20970 |
买入 |
| 09:30:36 |
10.83 |
539 |
21509 |
卖出 |
| 09:30:39 |
10.85 |
650 |
22159 |
买入 |
| 09:30:42 |
10.83 |
500 |
22659 |
卖出 |
| 09:30:45 |
10.83 |
364 |
23023 |
卖出 |
| 09:30:48 |
10.85 |
281 |
23304 |
买入 |
| 09:30:51 |
10.83 |
784 |
24088 |
卖出 |
| 09:30:54 |
10.83 |
282 |
24370 |
卖出 |
| 09:30:57 |
10.83 |
632 |
25002 |
卖出 |
| 09:31:00 |
10.83 |
257 |
25259 |
卖出 |
| 09:31:03 |
10.83 |
395 |
25654 |
卖出 |
| 09:31:06 |
10.87 |
1315 |
26969 |
买入 |
| 09:31:09 |
10.86 |
426 |
27395 |
卖出 |
| 09:31:12 |
10.87 |
4207 |
31602 |
买入 |
| 09:31:15 |
10.84 |
205 |
31807 |
卖出 |
| 09:31:18 |
10.85 |
427 |
32234 |
买入 |
| 09:31:21 |
10.86 |
164 |
32398 |
买入 |
| 09:31:24 |
10.86 |
205 |
32603 |
买入 |
| 09:31:27 |
10.85 |
283 |
32886 |
卖出 |
| 09:31:30 |
10.85 |
411 |
33297 |
卖出 |
| 09:31:33 |
10.86 |
1083 |
34380 |
买入 |
| 09:31:36 |
10.86 |
120 |
34500 |
卖出 |
| 09:31:39 |
10.87 |
370 |
34870 |
买入 |
| 09:31:42 |
10.87 |
323 |
35193 |
买入 |
| 09:31:45 |
10.87 |
82 |
35275 |
卖出 |
| 09:31:48 |
10.87 |
474 |
35749 |
卖出 |
| 09:31:51 |
10.89 |
313 |
36062 |
买入 |
| 09:31:54 |
10.88 |
124 |
36186 |
卖出 |
| 09:31:57 |
10.88 |
320 |
36506 |
卖出 |
| 09:32:00 |
10.89 |
598 |
37104 |
买入 |
| 09:32:03 |
10.89 |
420 |
37524 |
买入 |
| 09:32:06 |
10.89 |
330 |
37854 |
买入 |
| 09:32:09 |
10.89 |
153 |
38007 |
卖出 |
| 09:32:12 |
10.89 |
122 |
38129 |
卖出 |
| 09:32:15 |
10.9 |
740 |
38869 |
买入 |
| 09:32:18 |
10.89 |
331 |
39200 |
卖出 |
| 09:32:21 |
10.92 |
256 |
39456 |
买入 |
| 09:32:24 |
10.91 |
210 |
39666 |
卖出 |
| 09:32:27 |
10.9 |
166 |
39832 |
卖出 |
| 09:32:30 |
10.89 |
193 |
40025 |
卖出 |
| 09:32:33 |
10.89 |
201 |
40226 |
卖出 |
| 09:32:36 |
10.89 |
840 |
41066 |
卖出 |
| 09:32:39 |
10.89 |
587 |
41653 |
买入 |
| 09:32:42 |
10.88 |
126 |
41779 |
卖出 |
| 09:32:45 |
10.87 |
205 |
41984 |
卖出 |
| 09:32:48 |
10.87 |
466 |
42450 |
买入 |
| 09:32:51 |
10.85 |
655 |
43105 |
卖出 |
| 09:32:54 |
10.86 |
267 |
43372 |
买入 |
| 09:32:57 |
10.85 |
549 |
43921 |
卖出 |
| 09:33:00 |
10.83 |
128 |
44049 |
卖出 |
| 09:33:03 |
10.85 |
332 |
44381 |
买入 |
| 09:33:06 |
10.83 |
207 |
44588 |
卖出 |
| 09:33:09 |
10.83 |
232 |
44820 |
卖出 |
| 09:33:12 |
10.84 |
388 |
45208 |
买入 |
| 09:33:15 |
10.83 |
268 |
45476 |
卖出 |
| 09:33:18 |
10.83 |
244 |
45720 |
卖出 |
| 09:33:21 |
10.82 |
872 |
46592 |
卖出 |
| 09:33:24 |
10.82 |
581 |
47173 |
卖出 |
| 09:33:27 |
10.82 |
882 |
48055 |
买入 |
| 09:33:30 |
10.81 |
459 |
48514 |
卖出 |
| 09:33:33 |
10.81 |
852 |
49366 |
卖出 |
| 09:33:36 |
10.8 |
397 |
49763 |
卖出 |
| 09:33:39 |
10.79 |
2126 |
51889 |
卖出 |
| 09:33:42 |
10.78 |
552 |
52441 |
卖出 |
| 09:33:45 |
10.77 |
1099 |
53540 |
卖出 |
| 09:33:48 |
10.75 |
2029 |
55569 |
卖出 |
| 09:33:51 |
10.76 |
814 |
56383 |
买入 |
| 09:33:54 |
10.74 |
763 |
57146 |
卖出 |
| 09:33:57 |
10.73 |
779 |
57925 |
卖出 |
| 09:34:00 |
10.72 |
846 |
58771 |
卖出 |
| 09:34:03 |
10.72 |
2444 |
61215 |
卖出 |
| 09:34:06 |
10.74 |
2024 |
63239 |
买入 |
| 09:34:09 |
10.73 |
1845 |
65084 |
卖出 |
| 09:34:12 |
10.77 |
660 |
65744 |
买入 |
| 09:34:15 |
10.79 |
961 |
66705 |
买入 |
| 09:34:18 |
10.78 |
965 |
67670 |
卖出 |
| 09:34:21 |
10.79 |
307 |
67977 |
买入 |
| 09:34:24 |
10.79 |
443 |
68420 |
卖出 |
| 09:34:27 |
10.8 |
149 |
68569 |
买入 |
| 09:34:30 |
10.79 |
322 |
68891 |
卖出 |
| 09:34:33 |
10.78 |
295 |
69186 |
卖出 |
| 09:34:36 |
10.79 |
252 |
69438 |
买入 |
| 09:34:39 |
10.78 |
699 |
70137 |
卖出 |
| 09:34:42 |
10.79 |
338 |
70475 |
买入 |
| 09:34:45 |
10.79 |
139 |
70614 |
卖出 |
| 09:34:48 |
10.79 |
301 |
70915 |
买入 |
| 09:34:51 |
10.8 |
722 |
71637 |
买入 |
| 09:34:54 |
10.79 |
134 |
71771 |
卖出 |
| 09:34:57 |
10.8 |
135 |
71906 |
买入 |
| 09:35:00 |
10.8 |
672 |
72578 |
卖出 |
| 09:35:03 |
10.79 |
422 |
73000 |
卖出 |
| 09:35:06 |
10.83 |
558 |
73558 |
买入 |
| 09:35:09 |
10.84 |
998 |
74556 |
买入 |
| 09:35:12 |
10.86 |
568 |
75124 |
买入 |
| 09:35:15 |
10.86 |
348 |
75472 |
卖出 |
| 09:35:18 |
10.87 |
355 |
75827 |
买入 |
| 09:35:21 |
10.86 |
562 |
76389 |
卖出 |
| 09:35:24 |
10.86 |
137 |
76526 |
买入 |
| 09:35:27 |
10.82 |
486 |
77012 |
卖出 |
| 09:35:30 |
10.82 |
133 |
77145 |
卖出 |
| 09:35:33 |
10.83 |
46 |
77191 |
买入 |
| 09:35:36 |
10.82 |
272 |
77463 |
卖出 |
| 09:35:39 |
10.84 |
120 |
77583 |
买入 |
| 09:35:42 |
10.83 |
269 |
77852 |
卖出 |
| 09:35:45 |
10.83 |
151 |
78003 |
买入 |
| 09:35:48 |
10.82 |
328 |
78331 |
卖出 |
| 09:35:51 |
10.84 |
588 |
78919 |
买入 |
| 09:35:54 |
10.83 |
599 |
79518 |
卖出 |
| 09:35:57 |
10.83 |
338 |
79856 |
买入 |
| 09:36:00 |
10.83 |
708 |
80564 |
买入 |
| 09:36:03 |
10.8 |
2024 |
82588 |
卖出 |
| 09:36:06 |
10.8 |
876 |
83464 |
买入 |
| 09:36:09 |
10.8 |
631 |
84095 |
买入 |
| 09:36:12 |
10.78 |
191 |
84286 |
卖出 |
| 09:36:15 |
10.78 |
303 |
84589 |
卖出 |
| 09:36:18 |
10.78 |
683 |
85272 |
卖出 |
| 09:36:21 |
10.76 |
179 |
85451 |
卖出 |
| 09:36:24 |
10.77 |
266 |
85717 |
买入 |
| 09:36:27 |
10.75 |
140 |
85857 |
卖出 |
| 09:36:30 |
10.75 |
246 |
86103 |
卖出 |
| 09:36:33 |
10.73 |
973 |
87076 |
卖出 |
| 09:36:36 |
10.73 |
192 |
87268 |
买入 |
| 09:36:39 |
10.73 |
210 |
87478 |
卖出 |
| 09:36:42 |
10.72 |
696 |
88174 |
卖出 |
| 09:36:45 |
10.74 |
756 |
88930 |
买入 |
| 09:36:48 |
10.74 |
1013 |
89943 |
卖出 |
| 09:36:51 |
10.73 |
298 |
90241 |
卖出 |
| 09:36:54 |
10.73 |
453 |
90694 |
卖出 |
| 09:36:57 |
10.73 |
515 |
91209 |
卖出 |
| 09:37:00 |
10.73 |
514 |
91723 |
卖出 |
| 09:37:03 |
10.73 |
314 |
92037 |
卖出 |
| 09:37:06 |
10.73 |
823 |
92860 |
卖出 |
| 09:37:09 |
10.75 |
619 |
93479 |
买入 |
| 09:37:12 |
10.76 |
316 |
93795 |
买入 |
| 09:37:15 |
10.74 |
213 |
94008 |
卖出 |
| 09:37:18 |
10.73 |
538 |
94546 |
卖出 |
| 09:37:21 |
10.73 |
167 |
94713 |
卖出 |
| 09:37:24 |
10.75 |
121 |
94834 |
买入 |
| 09:37:27 |
10.73 |
1332 |
96166 |
卖出 |
| 09:37:30 |
10.74 |
197 |
96363 |
买入 |
| 09:37:33 |
10.76 |
778 |
97141 |
买入 |
| 09:37:36 |
10.75 |
184 |
97325 |
卖出 |
| 09:37:39 |
10.76 |
327 |
97652 |
买入 |
| 09:37:42 |
10.76 |
822 |
98474 |
买入 |
| 09:37:45 |
10.75 |
140 |
98614 |
卖出 |
| 09:37:48 |
10.74 |
227 |
98841 |
卖出 |
| 09:37:51 |
10.73 |
712 |
99553 |
卖出 |
| 09:37:54 |
10.73 |
1673 |
101226 |
卖出 |
| 09:37:57 |
10.72 |
361 |
101587 |
卖出 |
| 09:38:00 |
10.72 |
345 |
101932 |
卖出 |
| 09:38:03 |
10.73 |
920 |
102852 |
买入 |
| 09:38:06 |
10.72 |
312 |
103164 |
卖出 |
| 09:38:09 |
10.73 |
340 |
103504 |
买入 |
| 09:38:12 |
10.73 |
667 |
104171 |
买入 |
| 09:38:15 |
10.72 |
304 |
104475 |
卖出 |
| 09:38:18 |
10.73 |
234 |
104709 |
买入 |
| 09:38:21 |
10.72 |
160 |
104869 |
卖出 |
| 09:38:24 |
10.72 |
416 |
105285 |
卖出 |
| 09:38:27 |
10.72 |
369 |
105654 |
买入 |
| 09:38:30 |
10.72 |
2039 |
107693 |
买入 |
| 09:38:33 |
10.72 |
706 |
108399 |
买入 |
| 09:38:36 |
10.7 |
1361 |
109760 |
卖出 |
| 09:38:39 |
10.71 |
377 |
110137 |
买入 |
| 09:38:42 |
10.7 |
649 |
110786 |
卖出 |
| 09:38:45 |
10.7 |
913 |
111699 |
卖出 |
| 09:38:48 |
10.7 |
517 |
112216 |
买入 |
| 09:38:51 |
10.7 |
438 |
112654 |
买入 |
| 09:38:54 |
10.69 |
519 |
113173 |
卖出 |
| 09:38:57 |
10.69 |
211 |
113384 |
买入 |
| 09:39:00 |
10.68 |
236 |
113620 |
卖出 |
| 09:39:03 |
10.66 |
1369 |
114989 |
卖出 |
| 09:39:06 |
10.68 |
1758 |
116747 |
买入 |
| 09:39:09 |
10.69 |
1189 |
117936 |
卖出 |
| 09:39:12 |
10.72 |
752 |
118688 |
买入 |
| 09:39:15 |
10.71 |
691 |
119379 |
卖出 |
| 09:39:18 |
10.73 |
343 |
119722 |
买入 |
| 09:39:21 |
10.72 |
193 |
119915 |
卖出 |
| 09:39:24 |
10.73 |
347 |
120262 |
买入 |
| 09:39:27 |
10.73 |
197 |
120459 |
卖出 |
| 09:39:30 |
10.72 |
316 |
120775 |
卖出 |
| 09:39:33 |
10.73 |
462 |
121237 |
买入 |
| 09:39:36 |
10.73 |
61 |
121298 |
卖出 |
| 09:39:39 |
10.73 |
138 |
121436 |
卖出 |
| 09:39:42 |
10.74 |
277 |
121713 |
买入 |
| 09:39:45 |
10.73 |
278 |
121991 |
卖出 |
| 09:39:48 |
10.73 |
601 |
122592 |
买入 |
| 09:39:51 |
10.73 |
544 |
123136 |
买入 |
| 09:39:54 |
10.73 |
77 |
123213 |
买入 |
| 09:39:57 |
10.73 |
120 |
123333 |
卖出 |
| 09:40:00 |
10.73 |
153 |
123486 |
卖出 |
| 09:40:03 |
10.72 |
1324 |
124810 |
卖出 |
| 09:40:06 |
10.73 |
123 |
124933 |
买入 |
| 09:40:09 |
10.72 |
420 |
125353 |
卖出 |
| 09:40:12 |
10.72 |
226 |
125579 |
买入 |
| 09:40:15 |
10.71 |
2248 |
127827 |
卖出 |
| 09:40:18 |
10.7 |
2846 |
130673 |
卖出 |
| 09:40:21 |
10.69 |
257 |
130930 |
买入 |
| 09:40:24 |
10.68 |
134 |
131064 |
卖出 |
| 09:40:27 |
10.69 |
1200 |
132264 |
买入 |
| 09:40:30 |
10.66 |
3719 |
135983 |
卖出 |
| 09:40:33 |
10.61 |
107 |
136090 |
卖出 |
| 09:40:36 |
10.61 |
599 |
136689 |
卖出 |
| 09:40:39 |
10.6 |
707 |
137396 |
卖出 |
| 09:40:42 |
10.61 |
653 |
138049 |
买入 |
| 09:40:45 |
10.61 |
585 |
138634 |
买入 |
| 09:40:48 |
10.6 |
1986 |
140620 |
卖出 |
| 09:40:51 |
10.58 |
526 |
141146 |
卖出 |
| 09:40:54 |
10.59 |
338 |
141484 |
买入 |
| 09:40:57 |
10.58 |
512 |
141996 |
卖出 |
| 09:41:00 |
10.59 |
999 |
142995 |
买入 |
| 09:41:03 |
10.57 |
760 |
143755 |
卖出 |
| 09:41:06 |
10.61 |
2818 |
146573 |
买入 |
| 09:41:09 |
10.61 |
505 |
147078 |
买入 |
| 09:41:12 |
10.61 |
161 |
147239 |
卖出 |
| 09:41:15 |
10.62 |
106 |
147345 |
买入 |
| 09:41:18 |
10.62 |
1299 |
148644 |
卖出 |
| 09:41:21 |
10.62 |
408 |
149052 |
卖出 |
| 09:41:24 |
10.65 |
213 |
149265 |
买入 |
| 09:41:27 |
10.63 |
75 |
149340 |
卖出 |
| 09:41:30 |
10.67 |
140 |
149480 |
买入 |
| 09:41:33 |
10.66 |
131 |
149611 |
卖出 |
| 09:41:36 |
10.67 |
109 |
149720 |
买入 |
| 09:41:39 |
10.66 |
261 |
149981 |
卖出 |
| 09:41:42 |
10.67 |
107 |
150088 |
买入 |
| 09:41:45 |
10.66 |
170 |
150258 |
卖出 |
| 09:41:48 |
10.67 |
121 |
150379 |
卖出 |
| 09:41:51 |
10.67 |
152 |
150531 |
卖出 |
| 09:41:54 |
10.67 |
198 |
150729 |
卖出 |
| 09:41:57 |
10.67 |
483 |
151212 |
买入 |
| 09:42:00 |
10.67 |
167 |
151379 |
买入 |