长远锂科[688779]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.03 |
2 |
2 |
集合竞价 |
| 09:15:06 |
19.94 |
2 |
2 |
集合竞价 |
| 09:15:12 |
19.9 |
8 |
8 |
集合竞价 |
| 09:16:33 |
19.9 |
13 |
13 |
集合竞价 |
| 09:17:09 |
19.9 |
63 |
63 |
集合竞价 |
| 09:17:15 |
19.9 |
113 |
113 |
集合竞价 |
| 09:17:24 |
19.99 |
177 |
177 |
集合竞价 |
| 09:17:39 |
19.99 |
177 |
177 |
集合竞价 |
| 09:17:54 |
19.99 |
177 |
177 |
集合竞价 |
| 09:17:57 |
19.99 |
177 |
177 |
集合竞价 |
| 09:18:27 |
19.99 |
177 |
177 |
集合竞价 |
| 09:18:33 |
19.96 |
177 |
177 |
集合竞价 |
| 09:18:48 |
19.99 |
187 |
187 |
集合竞价 |
| 09:19:03 |
19.9 |
23 |
23 |
集合竞价 |
| 09:20:03 |
19.9 |
33 |
33 |
集合竞价 |
| 09:20:12 |
19.88 |
33 |
33 |
集合竞价 |
| 09:20:36 |
19.88 |
43 |
43 |
集合竞价 |
| 09:21:39 |
19.88 |
43 |
43 |
集合竞价 |
| 09:21:48 |
19.88 |
43 |
43 |
集合竞价 |
| 09:22:12 |
19.88 |
43 |
43 |
集合竞价 |
| 09:22:15 |
19.88 |
45 |
45 |
集合竞价 |
| 09:22:18 |
19.88 |
45 |
45 |
集合竞价 |
| 09:23:12 |
19.87 |
45 |
45 |
集合竞价 |
| 09:23:42 |
19.84 |
55 |
55 |
集合竞价 |
| 09:24:06 |
19.84 |
65 |
65 |
集合竞价 |
| 09:24:15 |
19.83 |
76 |
76 |
集合竞价 |
| 09:24:33 |
19.83 |
76 |
76 |
集合竞价 |
| 09:24:36 |
19.83 |
79 |
79 |
集合竞价 |
| 09:24:45 |
19.82 |
79 |
79 |
集合竞价 |
| 09:24:51 |
19.82 |
79 |
79 |
集合竞价 |
| 09:24:54 |
19.82 |
82 |
82 |
集合竞价 |
| 09:24:57 |
19.8 |
88 |
88 |
集合竞价 |
| 09:25:00 |
19.79 |
103 |
103 |
集合竞价 |
| 09:25:04 |
19.79 |
103 |
206 |
买入 |
| 09:30:00 |
19.78 |
2 |
208 |
卖出 |
| 09:30:03 |
19.76 |
108 |
316 |
卖出 |
| 09:30:06 |
19.78 |
69 |
385 |
买入 |
| 09:30:09 |
19.78 |
34 |
419 |
买入 |
| 09:30:12 |
19.78 |
233 |
652 |
买入 |
| 09:30:15 |
19.79 |
64 |
716 |
卖出 |
| 09:30:18 |
19.8 |
50 |
766 |
买入 |
| 09:30:21 |
19.8 |
9 |
775 |
卖出 |
| 09:30:24 |
19.82 |
17 |
792 |
买入 |
| 09:30:27 |
19.82 |
11 |
803 |
卖出 |
| 09:30:30 |
19.82 |
5 |
808 |
卖出 |
| 09:30:33 |
19.82 |
40 |
848 |
买入 |
| 09:30:36 |
19.81 |
161 |
1009 |
卖出 |
| 09:30:39 |
19.81 |
68 |
1077 |
卖出 |
| 09:30:42 |
19.81 |
9 |
1086 |
卖出 |
| 09:30:45 |
19.82 |
35 |
1121 |
买入 |
| 09:30:48 |
19.82 |
6 |
1127 |
卖出 |
| 09:30:51 |
19.83 |
36 |
1163 |
买入 |
| 09:30:54 |
19.83 |
6 |
1169 |
卖出 |
| 09:30:57 |
19.83 |
6 |
1175 |
卖出 |
| 09:31:00 |
19.84 |
42 |
1217 |
买入 |
| 09:31:03 |
19.81 |
6 |
1223 |
卖出 |
| 09:31:06 |
19.84 |
14 |
1237 |
买入 |
| 09:31:09 |
19.8 |
91 |
1328 |
卖出 |
| 09:31:12 |
19.81 |
32 |
1360 |
买入 |
| 09:31:15 |
19.8 |
6 |
1366 |
买入 |
| 09:31:18 |
19.8 |
17 |
1383 |
买入 |
| 09:31:21 |
19.8 |
67 |
1450 |
卖出 |
| 09:31:24 |
19.8 |
27 |
1477 |
卖出 |
| 09:31:27 |
19.8 |
18 |
1495 |
卖出 |
| 09:31:30 |
19.81 |
93 |
1588 |
买入 |
| 09:31:33 |
19.8 |
85 |
1673 |
卖出 |
| 09:31:36 |
19.8 |
19 |
1692 |
卖出 |
| 09:31:39 |
19.8 |
15 |
1707 |
卖出 |
| 09:31:42 |
19.81 |
4 |
1711 |
卖出 |
| 09:31:45 |
19.8 |
54 |
1765 |
卖出 |
| 09:31:48 |
19.8 |
11 |
1776 |
买入 |
| 09:31:51 |
19.79 |
33 |
1809 |
卖出 |
| 09:32:00 |
19.76 |
24 |
1833 |
卖出 |
| 09:32:03 |
19.76 |
2 |
1835 |
买入 |
| 09:32:06 |
19.8 |
38 |
1873 |
买入 |
| 09:32:09 |
19.72 |
150 |
2023 |
卖出 |
| 09:32:12 |
19.72 |
19 |
2042 |
卖出 |
| 09:32:15 |
19.72 |
20 |
2062 |
卖出 |
| 09:32:18 |
19.74 |
102 |
2164 |
买入 |
| 09:32:24 |
19.72 |
14 |
2178 |
卖出 |
| 09:32:30 |
19.72 |
9 |
2187 |
卖出 |
| 09:32:33 |
19.77 |
15 |
2202 |
买入 |
| 09:32:36 |
19.72 |
90 |
2292 |
卖出 |
| 09:32:39 |
19.73 |
4 |
2296 |
卖出 |
| 09:32:42 |
19.72 |
34 |
2330 |
卖出 |
| 09:32:45 |
19.72 |
2 |
2332 |
卖出 |
| 09:32:48 |
19.72 |
89 |
2421 |
卖出 |
| 09:32:51 |
19.73 |
4 |
2425 |
买入 |
| 09:32:54 |
19.72 |
20 |
2445 |
卖出 |
| 09:33:00 |
19.71 |
10 |
2455 |
卖出 |
| 09:33:06 |
19.72 |
32 |
2487 |
买入 |
| 09:33:09 |
19.69 |
263 |
2750 |
卖出 |
| 09:33:12 |
19.7 |
10 |
2760 |
买入 |
| 09:33:15 |
19.68 |
56 |
2816 |
卖出 |
| 09:33:18 |
19.72 |
182 |
2998 |
买入 |
| 09:33:21 |
19.72 |
67 |
3065 |
卖出 |
| 09:33:27 |
19.72 |
4 |
3069 |
卖出 |
| 09:33:30 |
19.72 |
5 |
3074 |
卖出 |
| 09:33:33 |
19.72 |
50 |
3124 |
买入 |
| 09:33:36 |
19.72 |
30 |
3154 |
买入 |
| 09:33:39 |
19.71 |
91 |
3245 |
卖出 |
| 09:33:42 |
19.71 |
155 |
3400 |
买入 |
| 09:33:45 |
19.72 |
38 |
3438 |
买入 |
| 09:33:48 |
19.72 |
70 |
3508 |
买入 |
| 09:33:51 |
19.72 |
197 |
3705 |
卖出 |
| 09:33:57 |
19.73 |
60 |
3765 |
卖出 |
| 09:34:03 |
19.72 |
121 |
3886 |
卖出 |
| 09:34:09 |
19.76 |
7 |
3893 |
买入 |
| 09:34:12 |
19.76 |
17 |
3910 |
买入 |
| 09:34:15 |
19.76 |
3 |
3913 |
买入 |
| 09:34:21 |
19.76 |
10 |
3923 |
买入 |
| 09:34:24 |
19.71 |
306 |
4229 |
卖出 |
| 09:34:27 |
19.76 |
2 |
4231 |
卖出 |
| 09:34:30 |
19.77 |
22 |
4253 |
买入 |
| 09:34:36 |
19.79 |
14 |
4267 |
买入 |
| 09:34:39 |
19.8 |
23 |
4290 |
买入 |
| 09:34:42 |
19.81 |
38 |
4328 |
买入 |
| 09:34:45 |
19.81 |
20 |
4348 |
卖出 |
| 09:34:48 |
19.82 |
36 |
4384 |
买入 |
| 09:34:51 |
19.82 |
3 |
4387 |
卖出 |
| 09:34:54 |
19.82 |
7 |
4394 |
买入 |
| 09:34:57 |
19.81 |
2 |
4396 |
买入 |
| 09:35:00 |
19.81 |
5 |
4401 |
买入 |
| 09:35:03 |
19.79 |
25 |
4426 |
卖出 |
| 09:35:06 |
19.77 |
2 |
4428 |
卖出 |
| 09:35:09 |
19.79 |
50 |
4478 |
买入 |
| 09:35:12 |
19.78 |
22 |
4500 |
买入 |
| 09:35:15 |
19.77 |
72 |
4572 |
卖出 |
| 09:35:18 |
19.76 |
173 |
4745 |
卖出 |
| 09:35:21 |
19.76 |
7 |
4752 |
卖出 |
| 09:35:24 |
19.77 |
23 |
4775 |
买入 |
| 09:35:30 |
19.75 |
65 |
4840 |
卖出 |
| 09:35:39 |
19.76 |
9 |
4849 |
买入 |
| 09:35:45 |
19.78 |
25 |
4874 |
买入 |
| 09:35:48 |
19.77 |
10 |
4884 |
卖出 |
| 09:35:54 |
19.77 |
5 |
4889 |
卖出 |
| 09:35:57 |
19.77 |
14 |
4903 |
卖出 |
| 09:36:00 |
19.77 |
11 |
4914 |
卖出 |
| 09:36:03 |
19.78 |
4 |
4918 |
买入 |
| 09:36:06 |
19.77 |
34 |
4952 |
卖出 |
| 09:36:09 |
19.77 |
7 |
4959 |
买入 |
| 09:36:12 |
19.75 |
47 |
5006 |
卖出 |
| 09:36:15 |
19.75 |
22 |
5028 |
买入 |
| 09:36:18 |
19.78 |
2 |
5030 |
买入 |
| 09:36:21 |
19.74 |
23 |
5053 |
卖出 |
| 09:36:24 |
19.76 |
2 |
5055 |
卖出 |
| 09:36:27 |
19.76 |
2 |
5057 |
卖出 |
| 09:36:36 |
19.76 |
21 |
5078 |
卖出 |
| 09:36:39 |
19.75 |
32 |
5110 |
卖出 |
| 09:36:42 |
19.77 |
11 |
5121 |
买入 |
| 09:36:45 |
19.78 |
94 |
5215 |
买入 |
| 09:36:48 |
19.77 |
47 |
5262 |
卖出 |
| 09:36:51 |
19.76 |
14 |
5276 |
卖出 |
| 09:36:54 |
19.77 |
16 |
5292 |
买入 |
| 09:36:57 |
19.75 |
75 |
5367 |
卖出 |
| 09:37:00 |
19.75 |
10 |
5377 |
卖出 |
| 09:37:06 |
19.76 |
50 |
5427 |
卖出 |
| 09:37:09 |
19.76 |
48 |
5475 |
卖出 |
| 09:37:12 |
19.75 |
2 |
5477 |
卖出 |
| 09:37:15 |
19.75 |
8 |
5485 |
卖出 |
| 09:37:18 |
19.76 |
39 |
5524 |
买入 |
| 09:37:21 |
19.75 |
50 |
5574 |
卖出 |
| 09:37:24 |
19.74 |
16 |
5590 |
卖出 |
| 09:37:27 |
19.74 |
6 |
5596 |
卖出 |
| 09:37:30 |
19.73 |
35 |
5631 |
卖出 |
| 09:37:33 |
19.73 |
32 |
5663 |
卖出 |
| 09:37:36 |
19.72 |
97 |
5760 |
卖出 |
| 09:37:39 |
19.71 |
35 |
5795 |
卖出 |
| 09:37:45 |
19.73 |
11 |
5806 |
买入 |
| 09:37:48 |
19.73 |
12 |
5818 |
买入 |
| 09:37:51 |
19.72 |
39 |
5857 |
卖出 |
| 09:37:54 |
19.72 |
37 |
5894 |
买入 |
| 09:37:57 |
19.72 |
107 |
6001 |
买入 |
| 09:38:00 |
19.71 |
69 |
6070 |
卖出 |
| 09:38:03 |
19.72 |
4 |
6074 |
卖出 |
| 09:38:06 |
19.71 |
88 |
6162 |
卖出 |
| 09:38:09 |
19.72 |
105 |
6267 |
买入 |
| 09:38:12 |
19.71 |
64 |
6331 |
卖出 |
| 09:38:15 |
19.72 |
4 |
6335 |
买入 |
| 09:38:18 |
19.72 |
9 |
6344 |
买入 |
| 09:38:21 |
19.72 |
2 |
6346 |
卖出 |
| 09:38:24 |
19.72 |
7 |
6353 |
卖出 |
| 09:38:27 |
19.72 |
30 |
6383 |
买入 |
| 09:38:30 |
19.75 |
27 |
6410 |
买入 |
| 09:38:33 |
19.75 |
71 |
6481 |
卖出 |
| 09:38:36 |
19.75 |
157 |
6638 |
卖出 |
| 09:38:39 |
19.75 |
14 |
6652 |
卖出 |
| 09:38:42 |
19.76 |
59 |
6711 |
买入 |
| 09:38:45 |
19.75 |
45 |
6756 |
卖出 |
| 09:38:51 |
19.75 |
25 |
6781 |
买入 |
| 09:38:54 |
19.72 |
5 |
6786 |
卖出 |
| 09:39:06 |
19.72 |
25 |
6811 |
卖出 |
| 09:39:09 |
19.72 |
24 |
6835 |
卖出 |
| 09:39:12 |
19.71 |
30 |
6865 |
卖出 |
| 09:39:18 |
19.72 |
5 |
6870 |
买入 |
| 09:39:21 |
19.72 |
53 |
6923 |
买入 |
| 09:39:24 |
19.71 |
10 |
6933 |
卖出 |
| 09:39:27 |
19.71 |
60 |
6993 |
卖出 |
| 09:39:30 |
19.71 |
100 |
7093 |
卖出 |
| 09:39:33 |
19.71 |
22 |
7115 |
买入 |
| 09:39:36 |
19.7 |
116 |
7231 |
卖出 |
| 09:39:42 |
19.7 |
537 |
7768 |
卖出 |
| 09:39:48 |
19.7 |
23 |
7791 |
买入 |
| 09:39:51 |
19.69 |
30 |
7821 |
卖出 |
| 09:39:54 |
19.68 |
75 |
7896 |
卖出 |
| 09:39:57 |
19.68 |
9 |
7905 |
卖出 |
| 09:40:00 |
19.68 |
551 |
8456 |
卖出 |
| 09:40:03 |
19.68 |
10 |
8466 |
买入 |
| 09:40:06 |
19.66 |
115 |
8581 |
卖出 |
| 09:40:09 |
19.66 |
10 |
8591 |
买入 |
| 09:40:12 |
19.66 |
46 |
8637 |
买入 |
| 09:40:15 |
19.64 |
271 |
8908 |
卖出 |
| 09:40:18 |
19.65 |
40 |
8948 |
买入 |
| 09:40:21 |
19.65 |
129 |
9077 |
买入 |
| 09:40:24 |
19.66 |
234 |
9311 |
买入 |
| 09:40:27 |
19.66 |
98 |
9409 |
卖出 |
| 09:40:30 |
19.68 |
40 |
9449 |
买入 |
| 09:40:33 |
19.65 |
86 |
9535 |
卖出 |
| 09:40:36 |
19.65 |
35 |
9570 |
买入 |
| 09:40:39 |
19.66 |
77 |
9647 |
买入 |
| 09:40:42 |
19.62 |
469 |
10116 |
卖出 |
| 09:40:45 |
19.64 |
129 |
10245 |
买入 |
| 09:40:48 |
19.69 |
139 |
10384 |
买入 |
| 09:40:51 |
19.68 |
67 |
10451 |
卖出 |
| 09:40:54 |
19.68 |
87 |
10538 |
卖出 |
| 09:41:00 |
19.68 |
59 |
10597 |
买入 |
| 09:41:03 |
19.66 |
49 |
10646 |
卖出 |
| 09:41:06 |
19.66 |
21 |
10667 |
买入 |
| 09:41:09 |
19.64 |
218 |
10885 |
卖出 |
| 09:41:12 |
19.64 |
20 |
10905 |
卖出 |
| 09:41:15 |
19.66 |
14 |
10919 |
买入 |
| 09:41:18 |
19.64 |
98 |
11017 |
卖出 |
| 09:41:21 |
19.66 |
2 |
11019 |
买入 |
| 09:41:24 |
19.65 |
13 |
11032 |
卖出 |
| 09:41:27 |
19.66 |
6 |
11038 |
买入 |
| 09:41:30 |
19.66 |
10 |
11048 |
买入 |
| 09:41:33 |
19.66 |
15 |
11063 |
买入 |
| 09:41:36 |
19.66 |
32 |
11095 |
买入 |
| 09:41:39 |
19.66 |
12 |
11107 |
买入 |
| 09:41:42 |
19.66 |
25 |
11132 |
买入 |
| 09:41:45 |
19.64 |
12 |
11144 |
卖出 |
| 09:41:51 |
19.65 |
13 |
11157 |
卖出 |
| 09:41:54 |
19.66 |
22 |
11179 |
买入 |
| 09:42:00 |
19.66 |
9 |
11188 |
买入 |
| 09:42:03 |
19.64 |
71 |
11259 |
卖出 |
| 09:42:06 |
19.63 |
76 |
11335 |
卖出 |
| 09:42:09 |
19.63 |
182 |
11517 |
卖出 |
| 09:42:12 |
19.63 |
48 |
11565 |
卖出 |
| 09:42:15 |
19.63 |
7 |
11572 |
卖出 |
| 09:42:18 |
19.63 |
296 |
11868 |
卖出 |
| 09:42:21 |
19.62 |
102 |
11970 |
卖出 |
| 09:42:24 |
19.63 |
4 |
11974 |
买入 |
| 09:42:27 |
19.63 |
18 |
11992 |
买入 |
| 09:42:30 |
19.63 |
14 |
12006 |
买入 |
| 09:42:33 |
19.61 |
191 |
12197 |
卖出 |
| 09:42:36 |
19.62 |
14 |
12211 |
买入 |
| 09:42:39 |
19.62 |
30 |
12241 |
买入 |
| 09:42:42 |
19.62 |
17 |
12258 |
买入 |
| 09:42:45 |
19.61 |
81 |
12339 |
卖出 |
| 09:42:48 |
19.61 |
132 |
12471 |
卖出 |
| 09:42:51 |
19.61 |
100 |
12571 |
卖出 |
| 09:42:54 |
19.6 |
105 |
12676 |
卖出 |
| 09:42:57 |
19.62 |
271 |
12947 |
买入 |
| 09:43:00 |
19.6 |
131 |
13078 |
卖出 |
| 09:43:03 |
19.59 |
200 |
13278 |
卖出 |
| 09:43:06 |
19.59 |
62 |
13340 |
卖出 |
| 09:43:12 |
19.58 |
14 |
13354 |
卖出 |
| 09:43:15 |
19.57 |
160 |
13514 |
卖出 |
| 09:43:18 |
19.58 |
20 |
13534 |
买入 |
| 09:43:21 |
19.58 |
27 |
13561 |
买入 |
| 09:43:24 |
19.58 |
1 |
13562 |
买入 |
| 09:43:30 |
19.58 |
55 |
13617 |
卖出 |
| 09:43:33 |
19.55 |
68 |
13685 |
卖出 |
| 09:43:36 |
19.57 |
43 |
13728 |
买入 |
| 09:43:39 |
19.57 |
16 |
13744 |
买入 |
| 09:43:42 |
19.56 |
111 |
13855 |
卖出 |
| 09:43:45 |
19.56 |
42 |
13897 |
买入 |
| 09:43:48 |
19.56 |
37 |
13934 |
买入 |
| 09:43:51 |
19.55 |
164 |
14098 |
卖出 |
| 09:43:54 |
19.55 |
18 |
14116 |
买入 |
| 09:43:57 |
19.54 |
63 |
14179 |
卖出 |
| 09:44:00 |
19.54 |
112 |
14291 |
买入 |
| 09:44:03 |
19.54 |
4 |
14295 |
买入 |
| 09:44:06 |
19.53 |
70 |
14365 |
卖出 |
| 09:44:09 |
19.54 |
37 |
14402 |
买入 |
| 09:44:12 |
19.53 |
164 |
14566 |
卖出 |
| 09:44:15 |
19.53 |
54 |
14620 |
买入 |
| 09:44:18 |
19.53 |
21 |
14641 |
买入 |
| 09:44:21 |
19.52 |
82 |
14723 |
卖出 |
| 09:44:24 |
19.54 |
89 |
14812 |
买入 |
| 09:44:27 |
19.54 |
112 |
14924 |
买入 |
| 09:44:30 |
19.54 |
40 |
14964 |
买入 |
| 09:44:33 |
19.54 |
12 |
14976 |
买入 |
| 09:44:36 |
19.54 |
10 |
14986 |
买入 |
| 09:44:39 |
19.54 |
4 |
14990 |
卖出 |
| 09:44:42 |
19.54 |
29 |
15019 |
卖出 |
| 09:44:45 |
19.54 |
40 |
15059 |
卖出 |
| 09:44:48 |
19.52 |
152 |
15211 |
卖出 |
| 09:44:51 |
19.5 |
797 |
16008 |
卖出 |
| 09:44:54 |
19.49 |
508 |
16516 |
卖出 |