长鹰信质[002664]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:12 |
13.22 |
2 |
2 |
集合竞价 |
| 09:22:51 |
13.12 |
10 |
10 |
集合竞价 |
| 09:23:09 |
13.15 |
10 |
10 |
集合竞价 |
| 09:24:48 |
13.15 |
10 |
10 |
集合竞价 |
| 09:24:57 |
13.15 |
11 |
11 |
集合竞价 |
| 09:25:00 |
13.28 |
19 |
30 |
卖出 |
| 09:30:00 |
13.34 |
101 |
131 |
买入 |
| 09:30:03 |
13.35 |
169 |
300 |
卖出 |
| 09:30:06 |
13.36 |
18 |
318 |
买入 |
| 09:30:09 |
13.37 |
52 |
370 |
买入 |
| 09:30:12 |
13.39 |
46 |
416 |
买入 |
| 09:30:15 |
13.42 |
280 |
696 |
买入 |
| 09:30:18 |
13.5 |
14 |
710 |
买入 |
| 09:30:21 |
13.5 |
24 |
734 |
买入 |
| 09:30:24 |
13.48 |
11 |
745 |
卖出 |
| 09:30:27 |
13.47 |
33 |
778 |
卖出 |
| 09:30:30 |
13.49 |
121 |
899 |
买入 |
| 09:30:33 |
13.45 |
26 |
925 |
卖出 |
| 09:30:36 |
13.48 |
15 |
940 |
买入 |
| 09:30:39 |
13.43 |
28 |
968 |
卖出 |
| 09:30:42 |
13.46 |
2 |
970 |
买入 |
| 09:30:45 |
13.46 |
5 |
975 |
买入 |
| 09:30:48 |
13.48 |
9 |
984 |
买入 |
| 09:30:51 |
13.48 |
20 |
1004 |
买入 |
| 09:30:54 |
13.55 |
18 |
1022 |
买入 |
| 09:30:57 |
13.55 |
46 |
1068 |
卖出 |
| 09:31:00 |
13.55 |
15 |
1083 |
买入 |
| 09:31:03 |
13.55 |
25 |
1108 |
卖出 |
| 09:31:06 |
13.55 |
42 |
1150 |
卖出 |
| 09:31:09 |
13.55 |
23 |
1173 |
买入 |
| 09:31:12 |
13.59 |
76 |
1249 |
买入 |
| 09:31:15 |
13.58 |
16 |
1265 |
卖出 |
| 09:31:18 |
13.58 |
83 |
1348 |
买入 |
| 09:31:21 |
13.6 |
33 |
1381 |
买入 |
| 09:31:24 |
13.74 |
161 |
1542 |
买入 |
| 09:31:27 |
13.75 |
127 |
1669 |
买入 |
| 09:31:30 |
13.69 |
74 |
1743 |
卖出 |
| 09:31:33 |
13.68 |
81 |
1824 |
卖出 |
| 09:31:36 |
13.67 |
25 |
1849 |
卖出 |
| 09:31:39 |
13.65 |
99 |
1948 |
卖出 |
| 09:31:42 |
13.68 |
73 |
2021 |
买入 |
| 09:31:45 |
13.68 |
13 |
2034 |
卖出 |
| 09:31:48 |
13.69 |
24 |
2058 |
买入 |
| 09:31:51 |
13.72 |
65 |
2123 |
买入 |
| 09:31:54 |
13.69 |
150 |
2273 |
卖出 |
| 09:31:57 |
13.72 |
36 |
2309 |
买入 |
| 09:32:00 |
13.66 |
101 |
2410 |
卖出 |
| 09:32:03 |
13.71 |
62 |
2472 |
买入 |
| 09:32:06 |
13.74 |
74 |
2546 |
买入 |
| 09:32:09 |
13.77 |
79 |
2625 |
买入 |
| 09:32:12 |
13.79 |
39 |
2664 |
买入 |
| 09:32:15 |
13.75 |
61 |
2725 |
卖出 |
| 09:32:18 |
13.79 |
22 |
2747 |
买入 |
| 09:32:21 |
13.8 |
39 |
2786 |
买入 |
| 09:32:24 |
13.82 |
131 |
2917 |
买入 |
| 09:32:27 |
13.86 |
124 |
3041 |
买入 |
| 09:32:30 |
13.83 |
94 |
3135 |
卖出 |
| 09:32:33 |
13.8 |
75 |
3210 |
卖出 |
| 09:32:36 |
13.82 |
15 |
3225 |
买入 |
| 09:32:39 |
13.85 |
92 |
3317 |
买入 |
| 09:32:42 |
13.83 |
3 |
3320 |
卖出 |
| 09:32:45 |
13.8 |
13 |
3333 |
卖出 |
| 09:32:48 |
13.78 |
34 |
3367 |
卖出 |
| 09:32:51 |
13.78 |
9 |
3376 |
卖出 |
| 09:32:54 |
13.72 |
45 |
3421 |
卖出 |
| 09:32:57 |
13.72 |
37 |
3458 |
卖出 |
| 09:33:00 |
13.72 |
23 |
3481 |
卖出 |
| 09:33:03 |
13.7 |
20 |
3501 |
卖出 |
| 09:33:06 |
13.7 |
141 |
3642 |
卖出 |
| 09:33:09 |
13.79 |
144 |
3786 |
买入 |
| 09:33:12 |
13.8 |
164 |
3950 |
买入 |
| 09:33:15 |
13.81 |
154 |
4104 |
买入 |
| 09:33:18 |
13.83 |
138 |
4242 |
买入 |
| 09:33:21 |
13.88 |
258 |
4500 |
买入 |
| 09:33:24 |
13.9 |
271 |
4771 |
买入 |
| 09:33:27 |
13.87 |
72 |
4843 |
卖出 |
| 09:33:30 |
13.82 |
292 |
5135 |
卖出 |
| 09:33:33 |
13.87 |
7 |
5142 |
买入 |
| 09:33:36 |
13.88 |
19 |
5161 |
买入 |
| 09:33:39 |
13.9 |
124 |
5285 |
买入 |
| 09:33:42 |
13.91 |
19 |
5304 |
买入 |
| 09:33:45 |
13.9 |
33 |
5337 |
卖出 |
| 09:33:48 |
13.9 |
26 |
5363 |
卖出 |
| 09:33:51 |
13.92 |
44 |
5407 |
买入 |
| 09:33:54 |
13.92 |
36 |
5443 |
卖出 |
| 09:33:57 |
13.91 |
296 |
5739 |
卖出 |
| 09:34:00 |
14.03 |
439 |
6178 |
买入 |
| 09:34:03 |
14.17 |
657 |
6835 |
买入 |
| 09:34:06 |
14.14 |
49 |
6884 |
卖出 |
| 09:34:09 |
14.25 |
39 |
6923 |
买入 |
| 09:34:12 |
14.19 |
84 |
7007 |
卖出 |
| 09:34:15 |
14.25 |
30 |
7037 |
买入 |
| 09:34:18 |
14.27 |
100 |
7137 |
买入 |
| 09:34:21 |
14.24 |
75 |
7212 |
卖出 |
| 09:34:24 |
14.3 |
462 |
7674 |
买入 |
| 09:34:27 |
14.24 |
132 |
7806 |
卖出 |
| 09:34:30 |
14.19 |
124 |
7930 |
卖出 |
| 09:34:33 |
14.21 |
138 |
8068 |
买入 |
| 09:34:36 |
14.2 |
200 |
8268 |
卖出 |
| 09:34:39 |
14.21 |
24 |
8292 |
买入 |
| 09:34:42 |
14.2 |
58 |
8350 |
卖出 |
| 09:34:45 |
14.2 |
28 |
8378 |
买入 |
| 09:34:48 |
14.15 |
29 |
8407 |
卖出 |
| 09:34:51 |
14.17 |
50 |
8457 |
买入 |
| 09:34:54 |
14.15 |
117 |
8574 |
买入 |
| 09:34:57 |
14.15 |
45 |
8619 |
买入 |
| 09:35:00 |
14.15 |
141 |
8760 |
卖出 |
| 09:35:03 |
14.13 |
231 |
8991 |
卖出 |
| 09:35:06 |
14.12 |
187 |
9178 |
卖出 |
| 09:35:09 |
14.12 |
110 |
9288 |
买入 |
| 09:35:12 |
14.12 |
110 |
9398 |
买入 |
| 09:35:15 |
14.14 |
270 |
9668 |
买入 |
| 09:35:18 |
14.12 |
356 |
10024 |
卖出 |
| 09:35:21 |
14.18 |
132 |
10156 |
买入 |
| 09:35:24 |
14.2 |
135 |
10291 |
买入 |
| 09:35:27 |
14.19 |
40 |
10331 |
卖出 |
| 09:35:30 |
14.19 |
76 |
10407 |
买入 |
| 09:35:33 |
14.19 |
25 |
10432 |
买入 |
| 09:35:36 |
14.18 |
25 |
10457 |
卖出 |
| 09:35:39 |
14.19 |
244 |
10701 |
买入 |
| 09:35:42 |
14.2 |
191 |
10892 |
买入 |
| 09:35:45 |
14.2 |
2 |
10894 |
买入 |
| 09:35:48 |
14.21 |
5 |
10899 |
买入 |
| 09:35:51 |
14.18 |
177 |
11076 |
卖出 |
| 09:35:54 |
14.19 |
24 |
11100 |
买入 |
| 09:35:57 |
14.19 |
5 |
11105 |
买入 |
| 09:36:00 |
14.17 |
298 |
11403 |
卖出 |
| 09:36:03 |
14.14 |
25 |
11428 |
卖出 |
| 09:36:06 |
14.16 |
356 |
11784 |
买入 |
| 09:36:09 |
14.12 |
315 |
12099 |
卖出 |
| 09:36:12 |
14.12 |
290 |
12389 |
卖出 |
| 09:36:15 |
14.08 |
616 |
13005 |
卖出 |
| 09:36:18 |
14.05 |
23 |
13028 |
卖出 |
| 09:36:21 |
14.04 |
45 |
13073 |
卖出 |
| 09:36:24 |
14.04 |
54 |
13127 |
卖出 |
| 09:36:27 |
14.04 |
54 |
13181 |
买入 |
| 09:36:30 |
14.01 |
4 |
13185 |
卖出 |
| 09:36:33 |
14.03 |
20 |
13205 |
买入 |
| 09:36:39 |
14.02 |
60 |
13265 |
买入 |
| 09:36:42 |
14.04 |
146 |
13411 |
买入 |
| 09:36:45 |
14.02 |
132 |
13543 |
卖出 |
| 09:36:48 |
14.01 |
35 |
13578 |
卖出 |
| 09:36:51 |
14.01 |
5 |
13583 |
卖出 |
| 09:36:54 |
14.01 |
39 |
13622 |
卖出 |
| 09:36:57 |
14 |
40 |
13662 |
卖出 |
| 09:37:00 |
13.96 |
19 |
13681 |
卖出 |
| 09:37:03 |
13.95 |
75 |
13756 |
卖出 |
| 09:37:06 |
13.96 |
28 |
13784 |
买入 |
| 09:37:09 |
13.95 |
40 |
13824 |
卖出 |
| 09:37:12 |
13.95 |
21 |
13845 |
卖出 |
| 09:37:15 |
13.95 |
17 |
13862 |
买入 |
| 09:37:18 |
13.95 |
15 |
13877 |
卖出 |
| 09:37:21 |
13.94 |
34 |
13911 |
卖出 |
| 09:37:24 |
13.94 |
16 |
13927 |
买入 |
| 09:37:27 |
13.94 |
51 |
13978 |
买入 |
| 09:37:30 |
13.91 |
29 |
14007 |
卖出 |
| 09:37:33 |
13.91 |
10 |
14017 |
买入 |
| 09:37:36 |
13.9 |
7 |
14024 |
卖出 |
| 09:37:39 |
13.89 |
11 |
14035 |
卖出 |
| 09:37:42 |
13.89 |
8 |
14043 |
卖出 |
| 09:37:45 |
13.89 |
32 |
14075 |
卖出 |
| 09:37:48 |
13.88 |
21 |
14096 |
卖出 |
| 09:37:51 |
13.87 |
5 |
14101 |
卖出 |
| 09:37:54 |
13.87 |
51 |
14152 |
卖出 |
| 09:37:57 |
13.83 |
107 |
14259 |
卖出 |
| 09:38:00 |
13.84 |
1 |
14260 |
买入 |
| 09:38:03 |
13.84 |
5 |
14265 |
卖出 |
| 09:38:06 |
13.84 |
32 |
14297 |
卖出 |
| 09:38:09 |
13.82 |
14 |
14311 |
卖出 |
| 09:38:12 |
13.84 |
56 |
14367 |
买入 |
| 09:38:15 |
13.85 |
35 |
14402 |
买入 |
| 09:38:18 |
13.84 |
56 |
14458 |
卖出 |
| 09:38:21 |
13.84 |
25 |
14483 |
买入 |
| 09:38:24 |
13.88 |
161 |
14644 |
买入 |
| 09:38:27 |
13.88 |
55 |
14699 |
买入 |
| 09:38:30 |
13.86 |
42 |
14741 |
卖出 |
| 09:38:33 |
13.89 |
25 |
14766 |
买入 |
| 09:38:36 |
13.89 |
45 |
14811 |
买入 |
| 09:38:39 |
13.88 |
33 |
14844 |
卖出 |
| 09:38:45 |
13.89 |
20 |
14864 |
买入 |
| 09:38:48 |
13.89 |
27 |
14891 |
卖出 |
| 09:38:51 |
13.88 |
84 |
14975 |
卖出 |
| 09:38:54 |
13.85 |
7 |
14982 |
卖出 |
| 09:38:57 |
13.84 |
23 |
15005 |
卖出 |
| 09:39:00 |
13.88 |
4 |
15009 |
买入 |
| 09:39:03 |
13.85 |
542 |
15551 |
卖出 |
| 09:39:06 |
13.82 |
34 |
15585 |
卖出 |
| 09:39:09 |
13.83 |
3 |
15588 |
买入 |
| 09:39:12 |
13.83 |
16 |
15604 |
买入 |
| 09:39:15 |
13.85 |
1 |
15605 |
买入 |
| 09:39:18 |
13.85 |
18 |
15623 |
卖出 |
| 09:39:21 |
13.82 |
11 |
15634 |
卖出 |
| 09:39:24 |
13.88 |
24 |
15658 |
买入 |
| 09:39:27 |
13.9 |
46 |
15704 |
买入 |
| 09:39:30 |
13.9 |
18 |
15722 |
卖出 |
| 09:39:33 |
13.91 |
14 |
15736 |
买入 |
| 09:39:36 |
13.88 |
44 |
15780 |
卖出 |
| 09:39:39 |
13.84 |
141 |
15921 |
卖出 |
| 09:39:42 |
13.84 |
44 |
15965 |
卖出 |
| 09:39:45 |
13.82 |
26 |
15991 |
卖出 |
| 09:39:48 |
13.83 |
105 |
16096 |
买入 |
| 09:39:51 |
13.84 |
50 |
16146 |
买入 |
| 09:39:54 |
13.86 |
16 |
16162 |
买入 |
| 09:39:57 |
13.83 |
16 |
16178 |
卖出 |
| 09:40:00 |
13.8 |
29 |
16207 |
卖出 |
| 09:40:03 |
13.79 |
21 |
16228 |
卖出 |
| 09:40:06 |
13.74 |
51 |
16279 |
卖出 |
| 09:40:09 |
13.77 |
20 |
16299 |
买入 |
| 09:40:12 |
13.77 |
8 |
16307 |
卖出 |
| 09:40:15 |
13.79 |
139 |
16446 |
买入 |
| 09:40:18 |
13.82 |
46 |
16492 |
买入 |
| 09:40:21 |
13.82 |
33 |
16525 |
买入 |
| 09:40:24 |
13.82 |
2 |
16527 |
买入 |
| 09:40:27 |
13.81 |
26 |
16553 |
卖出 |
| 09:40:30 |
13.74 |
50 |
16603 |
卖出 |
| 09:40:36 |
13.81 |
16 |
16619 |
买入 |
| 09:40:39 |
13.81 |
28 |
16647 |
买入 |
| 09:40:42 |
13.8 |
65 |
16712 |
卖出 |
| 09:40:45 |
13.8 |
12 |
16724 |
买入 |
| 09:40:48 |
13.8 |
24 |
16748 |
买入 |
| 09:40:51 |
13.82 |
42 |
16790 |
买入 |
| 09:40:54 |
13.83 |
31 |
16821 |
买入 |
| 09:40:57 |
13.82 |
53 |
16874 |
卖出 |
| 09:41:00 |
13.84 |
24 |
16898 |
买入 |
| 09:41:03 |
13.85 |
13 |
16911 |
买入 |
| 09:41:06 |
13.83 |
54 |
16965 |
卖出 |
| 09:41:09 |
13.83 |
4 |
16969 |
卖出 |
| 09:41:12 |
13.78 |
447 |
17416 |
卖出 |
| 09:41:15 |
13.77 |
76 |
17492 |
买入 |
| 09:41:18 |
13.78 |
3 |
17495 |
买入 |
| 09:41:21 |
13.81 |
105 |
17600 |
买入 |
| 09:41:24 |
13.8 |
4 |
17604 |
卖出 |
| 09:41:27 |
13.8 |
9 |
17613 |
买入 |
| 09:41:30 |
13.8 |
7 |
17620 |
买入 |
| 09:41:33 |
13.8 |
111 |
17731 |
卖出 |
| 09:41:36 |
13.8 |
30 |
17761 |
买入 |
| 09:41:39 |
13.77 |
6 |
17767 |
卖出 |
| 09:41:42 |
13.81 |
30 |
17797 |
买入 |
| 09:41:45 |
13.81 |
4 |
17801 |
买入 |
| 09:41:48 |
13.81 |
9 |
17810 |
买入 |
| 09:41:51 |
13.81 |
96 |
17906 |
买入 |
| 09:41:54 |
13.77 |
18 |
17924 |
卖出 |
| 09:41:57 |
13.83 |
85 |
18009 |
买入 |
| 09:42:00 |
13.81 |
20 |
18029 |
卖出 |
| 09:42:03 |
13.81 |
12 |
18041 |
卖出 |
| 09:42:09 |
13.8 |
27 |
18068 |
卖出 |
| 09:42:12 |
13.75 |
1 |
18069 |
卖出 |
| 09:42:15 |
13.75 |
3 |
18072 |
卖出 |
| 09:42:18 |
13.75 |
2 |
18074 |
卖出 |
| 09:42:21 |
13.76 |
12 |
18086 |
买入 |
| 09:42:24 |
13.76 |
20 |
18106 |
买入 |
| 09:42:27 |
13.76 |
11 |
18117 |
卖出 |
| 09:42:30 |
13.78 |
12 |
18129 |
买入 |
| 09:42:33 |
13.78 |
11 |
18140 |
卖出 |
| 09:42:36 |
13.75 |
72 |
18212 |
卖出 |
| 09:42:39 |
13.77 |
14 |
18226 |
卖出 |
| 09:42:45 |
13.78 |
19 |
18245 |
买入 |
| 09:42:48 |
13.78 |
32 |
18277 |
买入 |
| 09:42:51 |
13.78 |
2 |
18279 |
卖出 |
| 09:42:54 |
13.78 |
61 |
18340 |
卖出 |
| 09:42:57 |
13.8 |
17 |
18357 |
买入 |
| 09:43:00 |
13.79 |
19 |
18376 |
卖出 |
| 09:43:03 |
13.8 |
27 |
18403 |
买入 |
| 09:43:06 |
13.79 |
3 |
18406 |
卖出 |
| 09:43:09 |
13.8 |
10 |
18416 |
买入 |
| 09:43:12 |
13.81 |
59 |
18475 |
买入 |
| 09:43:15 |
13.82 |
54 |
18529 |
买入 |
| 09:43:18 |
13.81 |
6 |
18535 |
卖出 |
| 09:43:21 |
13.81 |
16 |
18551 |
卖出 |
| 09:43:24 |
13.81 |
4 |
18555 |
卖出 |
| 09:43:27 |
13.8 |
96 |
18651 |
卖出 |
| 09:43:30 |
13.77 |
46 |
18697 |
卖出 |
| 09:43:33 |
13.77 |
6 |
18703 |
卖出 |
| 09:43:36 |
13.77 |
2 |
18705 |
卖出 |
| 09:43:39 |
13.77 |
3 |
18708 |
卖出 |
| 09:43:42 |
13.77 |
23 |
18731 |
卖出 |
| 09:43:45 |
13.79 |
8 |
18739 |
买入 |
| 09:43:51 |
13.79 |
11 |
18750 |
买入 |
| 09:43:54 |
13.82 |
76 |
18826 |
买入 |
| 09:43:57 |
13.82 |
149 |
18975 |
买入 |
| 09:44:00 |
13.83 |
58 |
19033 |
买入 |
| 09:44:03 |
13.83 |
1 |
19034 |
卖出 |
| 09:44:09 |
13.84 |
40 |
19074 |
买入 |
| 09:44:12 |
13.85 |
13 |
19087 |
买入 |
| 09:44:18 |
13.84 |
23 |
19110 |
卖出 |
| 09:44:21 |
13.85 |
6 |
19116 |
买入 |
| 09:44:24 |
13.85 |
16 |
19132 |
买入 |
| 09:44:27 |
13.85 |
16 |
19148 |
买入 |
| 09:44:30 |
13.85 |
41 |
19189 |
买入 |
| 09:44:33 |
13.85 |
10 |
19199 |
买入 |
| 09:44:36 |
13.87 |
7 |
19206 |
买入 |
| 09:44:45 |
13.87 |
3 |
19209 |
买入 |
| 09:44:51 |
13.87 |
70 |
19279 |
买入 |
| 09:44:54 |
13.87 |
18 |
19297 |
卖出 |
| 09:44:57 |
13.87 |
8 |
19305 |
卖出 |
| 09:45:00 |
13.87 |
29 |
19334 |
卖出 |
| 09:45:03 |
13.84 |
61 |
19395 |
卖出 |
| 09:45:06 |
13.84 |
46 |
19441 |
卖出 |
| 09:45:09 |
13.86 |
3 |
19444 |
买入 |
| 09:45:12 |
13.81 |
18 |
19462 |
卖出 |