长鸿高科[605008]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.45 |
1 |
1 |
集合竞价 |
| 09:15:10 |
14.45 |
22 |
22 |
集合竞价 |
| 09:16:28 |
13.01 |
190 |
190 |
集合竞价 |
| 09:16:43 |
13.01 |
290 |
290 |
集合竞价 |
| 09:16:46 |
14.45 |
22 |
22 |
集合竞价 |
| 09:17:58 |
14.45 |
22 |
22 |
集合竞价 |
| 09:19:25 |
14.45 |
35 |
35 |
集合竞价 |
| 09:19:31 |
14.46 |
23 |
23 |
集合竞价 |
| 09:21:04 |
14.46 |
23 |
23 |
集合竞价 |
| 09:21:58 |
14.58 |
23 |
23 |
集合竞价 |
| 09:22:10 |
14.57 |
25 |
25 |
集合竞价 |
| 09:22:34 |
14.54 |
25 |
25 |
集合竞价 |
| 09:24:25 |
14.46 |
42 |
42 |
集合竞价 |
| 09:24:34 |
14.46 |
46 |
46 |
集合竞价 |
| 09:24:43 |
14.54 |
50 |
50 |
集合竞价 |
| 09:24:52 |
14.57 |
55 |
55 |
集合竞价 |
| 09:24:55 |
14.48 |
60 |
60 |
集合竞价 |
| 09:24:58 |
14.48 |
69 |
69 |
集合竞价 |
| 09:25:01 |
14.46 |
73 |
73 |
集合竞价 |
| 09:25:06 |
14.46 |
73 |
146 |
卖出 |
| 09:30:01 |
14.46 |
7 |
153 |
卖出 |
| 09:30:04 |
14.4 |
48 |
201 |
卖出 |
| 09:30:07 |
14.33 |
6 |
207 |
卖出 |
| 09:30:10 |
14.1 |
87 |
294 |
卖出 |
| 09:30:13 |
14.32 |
53 |
347 |
买入 |
| 09:30:16 |
14.23 |
24 |
371 |
卖出 |
| 09:30:19 |
14.28 |
4 |
375 |
买入 |
| 09:30:22 |
14.23 |
65 |
440 |
卖出 |
| 09:30:25 |
14.22 |
7 |
447 |
卖出 |
| 09:30:28 |
14.22 |
8 |
455 |
买入 |
| 09:30:31 |
14.22 |
7 |
462 |
卖出 |
| 09:30:34 |
14.2 |
6 |
468 |
卖出 |
| 09:30:37 |
14.2 |
17 |
485 |
卖出 |
| 09:30:40 |
14.22 |
1 |
486 |
买入 |
| 09:30:43 |
14.21 |
30 |
516 |
卖出 |
| 09:30:46 |
14.22 |
45 |
561 |
买入 |
| 09:30:49 |
14.22 |
126 |
687 |
买入 |
| 09:30:52 |
14.22 |
52 |
739 |
买入 |
| 09:30:58 |
14.31 |
11 |
750 |
买入 |
| 09:31:01 |
14.31 |
22 |
772 |
卖出 |
| 09:31:04 |
14.3 |
4 |
776 |
卖出 |
| 09:31:10 |
14.24 |
12 |
788 |
卖出 |
| 09:31:13 |
14.24 |
3 |
791 |
卖出 |
| 09:31:16 |
14.28 |
12 |
803 |
买入 |
| 09:31:19 |
14.26 |
16 |
819 |
卖出 |
| 09:31:22 |
14.27 |
13 |
832 |
卖出 |
| 09:31:25 |
14.27 |
5 |
837 |
买入 |
| 09:31:28 |
14.26 |
11 |
848 |
卖出 |
| 09:31:31 |
14.26 |
4 |
852 |
买入 |
| 09:31:34 |
14.27 |
21 |
873 |
买入 |
| 09:31:37 |
14.26 |
107 |
980 |
卖出 |
| 09:31:40 |
14.26 |
21 |
1001 |
买入 |
| 09:31:46 |
14.23 |
8 |
1009 |
卖出 |
| 09:31:49 |
14.22 |
1 |
1010 |
卖出 |
| 09:31:52 |
14.22 |
4 |
1014 |
卖出 |
| 09:31:58 |
14.23 |
11 |
1025 |
买入 |
| 09:32:01 |
14.22 |
1 |
1026 |
卖出 |
| 09:32:04 |
14.22 |
4 |
1030 |
卖出 |
| 09:32:07 |
14.21 |
12 |
1042 |
卖出 |
| 09:32:10 |
14.21 |
19 |
1061 |
买入 |
| 09:32:13 |
14.22 |
7 |
1068 |
买入 |
| 09:32:16 |
14.22 |
14 |
1082 |
买入 |
| 09:32:19 |
14.22 |
48 |
1130 |
买入 |
| 09:32:22 |
14.22 |
3 |
1133 |
买入 |
| 09:32:25 |
14.22 |
1 |
1134 |
买入 |
| 09:32:28 |
14.22 |
12 |
1146 |
买入 |
| 09:32:31 |
14.22 |
67 |
1213 |
卖出 |
| 09:32:34 |
14.21 |
84 |
1297 |
卖出 |
| 09:32:43 |
14.23 |
5 |
1302 |
卖出 |
| 09:32:46 |
14.22 |
5 |
1307 |
卖出 |
| 09:32:49 |
14.22 |
6 |
1313 |
卖出 |
| 09:32:52 |
14.21 |
14 |
1327 |
卖出 |
| 09:32:55 |
14.21 |
59 |
1386 |
买入 |
| 09:32:58 |
14.21 |
4 |
1390 |
卖出 |
| 09:33:01 |
14.2 |
39 |
1429 |
卖出 |
| 09:33:04 |
14.19 |
25 |
1454 |
卖出 |
| 09:33:07 |
14.19 |
26 |
1480 |
卖出 |
| 09:33:16 |
14.16 |
17 |
1497 |
卖出 |
| 09:33:19 |
14.15 |
9 |
1506 |
卖出 |
| 09:33:22 |
14.16 |
16 |
1522 |
买入 |
| 09:33:31 |
14.14 |
17 |
1539 |
卖出 |
| 09:33:34 |
14.14 |
5 |
1544 |
买入 |
| 09:33:37 |
14.14 |
28 |
1572 |
买入 |
| 09:33:46 |
14.15 |
1 |
1573 |
买入 |
| 09:33:49 |
14.14 |
16 |
1589 |
卖出 |
| 09:33:55 |
14.15 |
1 |
1590 |
买入 |
| 09:33:58 |
14.14 |
7 |
1597 |
卖出 |
| 09:34:01 |
14.15 |
43 |
1640 |
买入 |
| 09:34:04 |
14.15 |
9 |
1649 |
卖出 |
| 09:34:10 |
14.15 |
5 |
1654 |
卖出 |
| 09:34:13 |
14.15 |
8 |
1662 |
卖出 |
| 09:34:19 |
14.14 |
1 |
1663 |
卖出 |
| 09:34:22 |
14.16 |
90 |
1753 |
买入 |
| 09:34:25 |
14.14 |
14 |
1767 |
卖出 |
| 09:34:31 |
14.13 |
9 |
1776 |
卖出 |
| 09:34:34 |
14.14 |
22 |
1798 |
买入 |
| 09:34:40 |
14.13 |
9 |
1807 |
买入 |
| 09:34:43 |
14.13 |
2 |
1809 |
卖出 |
| 09:34:46 |
14.12 |
48 |
1857 |
卖出 |
| 09:34:49 |
14.14 |
3 |
1860 |
买入 |
| 09:34:58 |
14.14 |
3 |
1863 |
买入 |
| 09:35:01 |
14.13 |
4 |
1867 |
卖出 |
| 09:35:04 |
14.12 |
33 |
1900 |
卖出 |
| 09:35:07 |
14.11 |
34 |
1934 |
卖出 |
| 09:35:10 |
14.12 |
25 |
1959 |
买入 |
| 09:35:13 |
14.11 |
5 |
1964 |
买入 |
| 09:35:16 |
14.13 |
6 |
1970 |
买入 |
| 09:35:19 |
14.12 |
27 |
1997 |
卖出 |
| 09:35:22 |
14.14 |
6 |
2003 |
买入 |
| 09:35:25 |
14.12 |
46 |
2049 |
卖出 |
| 09:35:28 |
14.12 |
7 |
2056 |
买入 |
| 09:35:31 |
14.12 |
17 |
2073 |
买入 |
| 09:35:34 |
14.12 |
28 |
2101 |
卖出 |
| 09:35:37 |
14.12 |
6 |
2107 |
卖出 |
| 09:35:40 |
14.11 |
38 |
2145 |
卖出 |
| 09:35:43 |
14.12 |
8 |
2153 |
买入 |
| 09:35:46 |
14.1 |
7 |
2160 |
卖出 |
| 09:35:49 |
14.1 |
3 |
2163 |
卖出 |
| 09:35:55 |
14.1 |
5 |
2168 |
卖出 |
| 09:35:58 |
14.1 |
41 |
2209 |
卖出 |
| 09:36:04 |
14.11 |
12 |
2221 |
买入 |
| 09:36:07 |
14.1 |
5 |
2226 |
卖出 |
| 09:36:10 |
14.11 |
26 |
2252 |
买入 |
| 09:36:13 |
14.11 |
47 |
2299 |
买入 |
| 09:36:16 |
14.11 |
4 |
2303 |
买入 |
| 09:36:19 |
14.11 |
11 |
2314 |
买入 |
| 09:36:22 |
14.11 |
7 |
2321 |
买入 |
| 09:36:25 |
14.11 |
2 |
2323 |
买入 |
| 09:36:31 |
14.11 |
3 |
2326 |
卖出 |
| 09:36:34 |
14.11 |
10 |
2336 |
卖出 |
| 09:36:46 |
14.12 |
115 |
2451 |
买入 |
| 09:36:49 |
14.12 |
176 |
2627 |
买入 |
| 09:36:52 |
14.13 |
176 |
2803 |
买入 |
| 09:36:58 |
14.12 |
72 |
2875 |
卖出 |
| 09:37:01 |
14.15 |
18 |
2893 |
买入 |
| 09:37:07 |
14.15 |
11 |
2904 |
买入 |
| 09:37:10 |
14.15 |
4 |
2908 |
买入 |
| 09:37:13 |
14.15 |
78 |
2986 |
卖出 |
| 09:37:19 |
14.12 |
113 |
3099 |
卖出 |
| 09:37:22 |
14.13 |
4 |
3103 |
买入 |
| 09:37:25 |
14.13 |
6 |
3109 |
买入 |
| 09:37:28 |
14.13 |
2 |
3111 |
买入 |
| 09:37:31 |
14.13 |
3 |
3114 |
买入 |
| 09:37:34 |
14.13 |
6 |
3120 |
买入 |
| 09:37:37 |
14.12 |
12 |
3132 |
卖出 |
| 09:37:40 |
14.12 |
2 |
3134 |
卖出 |
| 09:37:49 |
14.12 |
10 |
3144 |
卖出 |
| 09:37:52 |
14.12 |
1 |
3145 |
卖出 |
| 09:37:58 |
14.13 |
1 |
3146 |
买入 |
| 09:38:01 |
14.13 |
7 |
3153 |
买入 |
| 09:38:07 |
14.13 |
22 |
3175 |
买入 |
| 09:38:19 |
14.12 |
9 |
3184 |
卖出 |
| 09:38:22 |
14.13 |
9 |
3193 |
买入 |
| 09:38:25 |
14.13 |
11 |
3204 |
买入 |
| 09:38:28 |
14.13 |
10 |
3214 |
买入 |
| 09:38:31 |
14.13 |
17 |
3231 |
买入 |
| 09:38:34 |
14.13 |
6 |
3237 |
买入 |
| 09:38:40 |
14.12 |
43 |
3280 |
卖出 |
| 09:38:43 |
14.11 |
145 |
3425 |
卖出 |
| 09:38:46 |
14.11 |
54 |
3479 |
卖出 |
| 09:38:49 |
14.12 |
9 |
3488 |
买入 |
| 09:38:58 |
14.12 |
12 |
3500 |
买入 |
| 09:39:01 |
14.09 |
140 |
3640 |
卖出 |
| 09:39:04 |
14.08 |
1 |
3641 |
卖出 |
| 09:39:07 |
14.07 |
22 |
3663 |
卖出 |
| 09:39:10 |
14.07 |
25 |
3688 |
卖出 |
| 09:39:13 |
14.06 |
19 |
3707 |
卖出 |
| 09:39:16 |
14.06 |
3 |
3710 |
卖出 |
| 09:39:25 |
14.05 |
19 |
3729 |
卖出 |
| 09:39:28 |
14.05 |
10 |
3739 |
卖出 |
| 09:39:31 |
14.06 |
16 |
3755 |
买入 |
| 09:39:34 |
14.04 |
4 |
3759 |
卖出 |
| 09:39:37 |
14.04 |
8 |
3767 |
买入 |
| 09:39:46 |
14.04 |
18 |
3785 |
卖出 |
| 09:39:52 |
14.04 |
21 |
3806 |
买入 |
| 09:39:58 |
14.04 |
10 |
3816 |
买入 |
| 09:40:04 |
14.03 |
1 |
3817 |
卖出 |
| 09:40:07 |
14.04 |
13 |
3830 |
买入 |
| 09:40:10 |
14.03 |
55 |
3885 |
卖出 |
| 09:40:13 |
14.04 |
21 |
3906 |
买入 |
| 09:40:16 |
14.04 |
63 |
3969 |
买入 |
| 09:40:19 |
14.05 |
81 |
4050 |
买入 |
| 09:40:22 |
14.05 |
72 |
4122 |
买入 |
| 09:40:25 |
14.05 |
126 |
4248 |
卖出 |
| 09:40:31 |
14.05 |
1 |
4249 |
买入 |
| 09:40:34 |
14.05 |
10 |
4259 |
买入 |
| 09:40:40 |
14.04 |
5 |
4264 |
买入 |
| 09:40:43 |
14.03 |
1 |
4265 |
卖出 |
| 09:40:52 |
14.03 |
20 |
4285 |
卖出 |
| 09:40:55 |
14.03 |
167 |
4452 |
卖出 |
| 09:40:58 |
14.03 |
7 |
4459 |
卖出 |
| 09:41:01 |
14.03 |
3 |
4462 |
卖出 |
| 09:41:04 |
14.05 |
34 |
4496 |
买入 |
| 09:41:10 |
14.03 |
10 |
4506 |
卖出 |
| 09:41:19 |
14.03 |
14 |
4520 |
卖出 |
| 09:41:22 |
14.03 |
81 |
4601 |
卖出 |
| 09:41:25 |
14.05 |
5 |
4606 |
买入 |
| 09:41:28 |
14.04 |
50 |
4656 |
卖出 |
| 09:41:37 |
14.04 |
37 |
4693 |
买入 |
| 09:41:40 |
14.04 |
16 |
4709 |
买入 |
| 09:41:43 |
14.03 |
10 |
4719 |
卖出 |
| 09:41:46 |
14.03 |
5 |
4724 |
卖出 |
| 09:41:49 |
14.04 |
10 |
4734 |
买入 |
| 09:41:52 |
14.04 |
1 |
4735 |
买入 |
| 09:42:04 |
14.03 |
1 |
4736 |
卖出 |
| 09:42:10 |
14.03 |
26 |
4762 |
卖出 |
| 09:42:13 |
14.06 |
544 |
5306 |
买入 |
| 09:42:16 |
14.06 |
210 |
5516 |
买入 |
| 09:42:19 |
14.07 |
1 |
5517 |
卖出 |
| 09:42:25 |
14.07 |
23 |
5540 |
卖出 |
| 09:42:31 |
14.07 |
3 |
5543 |
卖出 |
| 09:42:43 |
14.07 |
6 |
5549 |
卖出 |
| 09:42:46 |
14.07 |
2 |
5551 |
买入 |
| 09:42:52 |
14.07 |
1 |
5552 |
买入 |
| 09:42:55 |
14.07 |
20 |
5572 |
买入 |
| 09:43:01 |
14.07 |
5 |
5577 |
买入 |
| 09:43:07 |
14.06 |
10 |
5587 |
卖出 |
| 09:43:13 |
14.03 |
557 |
6144 |
卖出 |
| 09:43:16 |
14.03 |
64 |
6208 |
卖出 |
| 09:43:19 |
14.03 |
3 |
6211 |
卖出 |
| 09:43:22 |
14.03 |
21 |
6232 |
卖出 |
| 09:43:31 |
14.02 |
68 |
6300 |
卖出 |
| 09:43:40 |
14.01 |
38 |
6338 |
卖出 |
| 09:43:43 |
14.01 |
42 |
6380 |
卖出 |
| 09:43:46 |
14.01 |
136 |
6516 |
卖出 |
| 09:43:49 |
14 |
11 |
6527 |
卖出 |
| 09:43:52 |
14 |
18 |
6545 |
卖出 |
| 09:43:55 |
14.03 |
70 |
6615 |
买入 |
| 09:44:04 |
14 |
4 |
6619 |
卖出 |
| 09:44:07 |
14 |
7 |
6626 |
卖出 |
| 09:44:10 |
14 |
81 |
6707 |
卖出 |
| 09:44:13 |
14 |
35 |
6742 |
卖出 |
| 09:44:16 |
14 |
11 |
6753 |
买入 |
| 09:44:19 |
14 |
5 |
6758 |
卖出 |
| 09:44:22 |
14 |
33 |
6791 |
卖出 |
| 09:44:28 |
14 |
5 |
6796 |
买入 |
| 09:44:34 |
14 |
8 |
6804 |
买入 |
| 09:44:40 |
14 |
47 |
6851 |
买入 |
| 09:44:43 |
13.99 |
30 |
6881 |
卖出 |
| 09:44:49 |
13.99 |
11 |
6892 |
卖出 |
| 09:44:52 |
14 |
5 |
6897 |
买入 |
| 09:44:55 |
14 |
5 |
6902 |
买入 |
| 09:44:58 |
14 |
1 |
6903 |
买入 |
| 09:45:01 |
14 |
7 |
6910 |
买入 |
| 09:45:04 |
13.99 |
11 |
6921 |
卖出 |
| 09:45:07 |
13.99 |
18 |
6939 |
卖出 |
| 09:45:10 |
13.99 |
32 |
6971 |
买入 |
| 09:45:13 |
14 |
18 |
6989 |
买入 |
| 09:45:16 |
14 |
11 |
7000 |
买入 |
| 09:45:19 |
14.04 |
103 |
7103 |
买入 |
| 09:45:22 |
14.01 |
55 |
7158 |
卖出 |
| 09:45:25 |
14.01 |
9 |
7167 |
卖出 |
| 09:45:28 |
14.01 |
25 |
7192 |
卖出 |
| 09:45:34 |
14.04 |
9 |
7201 |
买入 |
| 09:45:37 |
14.02 |
4 |
7205 |
卖出 |
| 09:45:40 |
14.01 |
68 |
7273 |
卖出 |
| 09:45:43 |
14 |
28 |
7301 |
卖出 |
| 09:45:52 |
14 |
8 |
7309 |
买入 |
| 09:45:55 |
14 |
3 |
7312 |
买入 |
| 09:46:01 |
14 |
40 |
7352 |
买入 |
| 09:46:04 |
14 |
34 |
7386 |
买入 |
| 09:46:07 |
14 |
29 |
7415 |
卖出 |
| 09:46:10 |
14 |
3 |
7418 |
买入 |
| 09:46:13 |
14 |
75 |
7493 |
卖出 |
| 09:46:22 |
14.02 |
9 |
7502 |
买入 |
| 09:46:31 |
14.02 |
4 |
7506 |
买入 |
| 09:46:46 |
14.02 |
17 |
7523 |
买入 |
| 09:46:49 |
14.05 |
55 |
7578 |
买入 |
| 09:47:04 |
14.04 |
3 |
7581 |
卖出 |
| 09:47:07 |
14.05 |
4 |
7585 |
买入 |
| 09:47:10 |
14.02 |
106 |
7691 |
卖出 |
| 09:47:13 |
14.02 |
96 |
7787 |
买入 |
| 09:47:19 |
14.04 |
1 |
7788 |
买入 |
| 09:47:22 |
14.02 |
9 |
7797 |
卖出 |
| 09:47:25 |
14.02 |
10 |
7807 |
卖出 |
| 09:47:28 |
14.05 |
15 |
7822 |
买入 |
| 09:47:40 |
14.05 |
4 |
7826 |
卖出 |
| 09:47:43 |
14.05 |
5 |
7831 |
买入 |
| 09:47:46 |
14.05 |
1 |
7832 |
买入 |
| 09:48:16 |
14.03 |
1 |
7833 |
卖出 |
| 09:48:22 |
14.04 |
1 |
7834 |
买入 |
| 09:48:25 |
14.04 |
3 |
7837 |
买入 |
| 09:48:28 |
14.04 |
4 |
7841 |
买入 |
| 09:48:31 |
14.05 |
4 |
7845 |
买入 |
| 09:48:34 |
14.05 |
9 |
7854 |
买入 |
| 09:48:55 |
14.04 |
24 |
7878 |
卖出 |
| 09:49:10 |
14.02 |
68 |
7946 |
卖出 |
| 09:49:13 |
14.04 |
5 |
7951 |
买入 |
| 09:49:22 |
14.02 |
4 |
7955 |
卖出 |
| 09:49:25 |
14.02 |
5 |
7960 |
卖出 |
| 09:49:28 |
14.02 |
33 |
7993 |
卖出 |
| 09:49:34 |
14.02 |
15 |
8008 |
买入 |
| 09:49:49 |
14.01 |
10 |
8018 |
卖出 |
| 09:49:52 |
14.01 |
7 |
8025 |
卖出 |
| 09:49:55 |
14.01 |
38 |
8063 |
卖出 |
| 09:49:58 |
14.02 |
111 |
8174 |
买入 |
| 09:50:01 |
14.02 |
60 |
8234 |
卖出 |
| 09:50:10 |
14.02 |
1 |
8235 |
卖出 |
| 09:50:13 |
14.03 |
30 |
8265 |
买入 |
| 09:50:16 |
14.03 |
29 |
8294 |
卖出 |