长川科技[300604]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
61.17 |
1 |
1 |
集合竞价 |
| 09:15:12 |
61.99 |
9 |
9 |
集合竞价 |
| 09:15:57 |
61.99 |
15 |
15 |
集合竞价 |
| 09:16:06 |
61.99 |
16 |
16 |
集合竞价 |
| 09:16:15 |
61.99 |
17 |
17 |
集合竞价 |
| 09:16:33 |
61.99 |
17 |
17 |
集合竞价 |
| 09:16:42 |
61.99 |
21 |
21 |
集合竞价 |
| 09:18:03 |
61.99 |
21 |
21 |
集合竞价 |
| 09:19:06 |
61.99 |
22 |
22 |
集合竞价 |
| 09:19:33 |
61.99 |
24 |
24 |
集合竞价 |
| 09:19:42 |
61.99 |
24 |
24 |
集合竞价 |
| 09:19:51 |
61.99 |
26 |
26 |
集合竞价 |
| 09:20:03 |
61.99 |
27 |
27 |
集合竞价 |
| 09:20:12 |
61.99 |
27 |
27 |
集合竞价 |
| 09:20:39 |
61.99 |
27 |
27 |
集合竞价 |
| 09:21:24 |
61.99 |
28 |
28 |
集合竞价 |
| 09:21:33 |
61.25 |
52 |
52 |
集合竞价 |
| 09:21:42 |
61.25 |
54 |
54 |
集合竞价 |
| 09:21:51 |
61.38 |
58 |
58 |
集合竞价 |
| 09:22:27 |
61.38 |
59 |
59 |
集合竞价 |
| 09:22:36 |
61.38 |
60 |
60 |
集合竞价 |
| 09:22:45 |
61.38 |
60 |
60 |
集合竞价 |
| 09:22:54 |
61.38 |
60 |
60 |
集合竞价 |
| 09:23:12 |
61.39 |
64 |
64 |
集合竞价 |
| 09:23:21 |
61.39 |
65 |
65 |
集合竞价 |
| 09:23:30 |
61.39 |
67 |
67 |
集合竞价 |
| 09:23:39 |
61.38 |
79 |
79 |
集合竞价 |
| 09:23:57 |
61.39 |
82 |
82 |
集合竞价 |
| 09:24:06 |
61.99 |
85 |
85 |
集合竞价 |
| 09:24:15 |
61.48 |
85 |
85 |
集合竞价 |
| 09:24:24 |
61.47 |
87 |
87 |
集合竞价 |
| 09:24:33 |
61.39 |
102 |
102 |
集合竞价 |
| 09:24:42 |
61.38 |
125 |
125 |
集合竞价 |
| 09:24:51 |
61.38 |
125 |
125 |
集合竞价 |
| 09:25:00 |
61.38 |
175 |
175 |
集合竞价 |
| 09:25:03 |
61.39 |
282 |
457 |
卖出 |
| 09:30:03 |
61.4 |
161 |
618 |
买入 |
| 09:30:06 |
61.25 |
59 |
677 |
卖出 |
| 09:30:09 |
61.25 |
73 |
750 |
卖出 |
| 09:30:12 |
61.23 |
56 |
806 |
卖出 |
| 09:30:15 |
61.03 |
172 |
978 |
卖出 |
| 09:30:18 |
60.88 |
145 |
1123 |
卖出 |
| 09:30:21 |
60.88 |
105 |
1228 |
买入 |
| 09:30:24 |
60.67 |
69 |
1297 |
卖出 |
| 09:30:27 |
60.68 |
87 |
1384 |
买入 |
| 09:30:30 |
61.24 |
498 |
1882 |
买入 |
| 09:30:33 |
60.95 |
163 |
2045 |
卖出 |
| 09:30:36 |
61.22 |
159 |
2204 |
买入 |
| 09:30:39 |
60.98 |
79 |
2283 |
卖出 |
| 09:30:42 |
61.16 |
182 |
2465 |
买入 |
| 09:30:45 |
61.2 |
64 |
2529 |
买入 |
| 09:30:48 |
61.24 |
83 |
2612 |
买入 |
| 09:30:51 |
61.1 |
18 |
2630 |
卖出 |
| 09:30:54 |
61.2 |
87 |
2717 |
买入 |
| 09:30:57 |
60.93 |
58 |
2775 |
卖出 |
| 09:31:00 |
60.99 |
22 |
2797 |
买入 |
| 09:31:03 |
60.99 |
33 |
2830 |
买入 |
| 09:31:06 |
61.1 |
205 |
3035 |
买入 |
| 09:31:09 |
61.37 |
81 |
3116 |
买入 |
| 09:31:12 |
61.2 |
138 |
3254 |
卖出 |
| 09:31:15 |
61.36 |
103 |
3357 |
买入 |
| 09:31:18 |
61.4 |
128 |
3485 |
买入 |
| 09:31:21 |
61.36 |
124 |
3609 |
卖出 |
| 09:31:24 |
61.54 |
85 |
3694 |
买入 |
| 09:31:27 |
61.5 |
14 |
3708 |
卖出 |
| 09:31:30 |
61.59 |
61 |
3769 |
买入 |
| 09:31:33 |
61.55 |
56 |
3825 |
卖出 |
| 09:31:36 |
61.64 |
38 |
3863 |
买入 |
| 09:31:39 |
61.59 |
19 |
3882 |
卖出 |
| 09:31:42 |
61.78 |
94 |
3976 |
买入 |
| 09:31:45 |
61.69 |
209 |
4185 |
卖出 |
| 09:31:48 |
61.62 |
35 |
4220 |
卖出 |
| 09:31:51 |
61.69 |
56 |
4276 |
买入 |
| 09:31:54 |
61.66 |
62 |
4338 |
卖出 |
| 09:31:57 |
61.69 |
126 |
4464 |
卖出 |
| 09:32:00 |
61.36 |
47 |
4511 |
卖出 |
| 09:32:03 |
61.38 |
67 |
4578 |
卖出 |
| 09:32:06 |
61.41 |
89 |
4667 |
买入 |
| 09:32:09 |
61.37 |
334 |
5001 |
卖出 |
| 09:32:12 |
61.61 |
89 |
5090 |
买入 |
| 09:32:15 |
61.84 |
85 |
5175 |
买入 |
| 09:32:18 |
61.71 |
49 |
5224 |
卖出 |
| 09:32:21 |
61.69 |
49 |
5273 |
卖出 |
| 09:32:24 |
61.7 |
5 |
5278 |
买入 |
| 09:32:27 |
61.8 |
14 |
5292 |
买入 |
| 09:32:30 |
61.7 |
55 |
5347 |
卖出 |
| 09:32:33 |
61.64 |
84 |
5431 |
卖出 |
| 09:32:36 |
61.63 |
34 |
5465 |
卖出 |
| 09:32:39 |
61.6 |
36 |
5501 |
卖出 |
| 09:32:42 |
61.57 |
1 |
5502 |
卖出 |
| 09:32:45 |
61.48 |
17 |
5519 |
卖出 |
| 09:32:48 |
61.24 |
41 |
5560 |
卖出 |
| 09:32:51 |
61.23 |
23 |
5583 |
卖出 |
| 09:32:54 |
61.23 |
13 |
5596 |
卖出 |
| 09:32:57 |
61.1 |
6 |
5602 |
卖出 |
| 09:33:00 |
61 |
12 |
5614 |
卖出 |
| 09:33:03 |
61.08 |
42 |
5656 |
买入 |
| 09:33:06 |
61.08 |
65 |
5721 |
买入 |
| 09:33:09 |
61.09 |
191 |
5912 |
买入 |
| 09:33:12 |
61.08 |
357 |
6269 |
买入 |
| 09:33:15 |
61.19 |
56 |
6325 |
买入 |
| 09:33:18 |
61.47 |
59 |
6384 |
买入 |
| 09:33:21 |
61.32 |
52 |
6436 |
卖出 |
| 09:33:24 |
61.44 |
10 |
6446 |
买入 |
| 09:33:27 |
61.45 |
44 |
6490 |
卖出 |
| 09:33:30 |
61.48 |
46 |
6536 |
买入 |
| 09:33:33 |
61.47 |
45 |
6581 |
卖出 |
| 09:33:36 |
61.48 |
16 |
6597 |
买入 |
| 09:33:39 |
61.53 |
16 |
6613 |
买入 |
| 09:33:42 |
61.53 |
4 |
6617 |
卖出 |
| 09:33:45 |
61.53 |
7 |
6624 |
卖出 |
| 09:33:48 |
61.53 |
30 |
6654 |
卖出 |
| 09:33:51 |
61.7 |
2 |
6656 |
买入 |
| 09:33:54 |
61.73 |
34 |
6690 |
买入 |
| 09:33:57 |
61.64 |
39 |
6729 |
卖出 |
| 09:34:00 |
61.74 |
42 |
6771 |
买入 |
| 09:34:03 |
61.7 |
11 |
6782 |
卖出 |
| 09:34:06 |
61.61 |
34 |
6816 |
卖出 |
| 09:34:09 |
61.65 |
35 |
6851 |
买入 |
| 09:34:12 |
61.81 |
111 |
6962 |
买入 |
| 09:34:15 |
61.87 |
19 |
6981 |
买入 |
| 09:34:18 |
61.77 |
22 |
7003 |
卖出 |
| 09:34:21 |
61.88 |
54 |
7057 |
买入 |
| 09:34:24 |
61.81 |
35 |
7092 |
卖出 |
| 09:34:27 |
61.86 |
132 |
7224 |
买入 |
| 09:34:30 |
61.76 |
7 |
7231 |
卖出 |
| 09:34:33 |
61.76 |
23 |
7254 |
买入 |
| 09:34:36 |
61.71 |
1 |
7255 |
卖出 |
| 09:34:39 |
61.69 |
3 |
7258 |
买入 |
| 09:34:42 |
61.6 |
7 |
7265 |
卖出 |
| 09:34:45 |
61.69 |
22 |
7287 |
买入 |
| 09:34:48 |
61.64 |
13 |
7300 |
卖出 |
| 09:34:51 |
61.64 |
5 |
7305 |
卖出 |
| 09:34:54 |
61.52 |
3 |
7308 |
卖出 |
| 09:34:57 |
61.51 |
18 |
7326 |
卖出 |
| 09:35:00 |
61.51 |
12 |
7338 |
卖出 |
| 09:35:03 |
61.64 |
30 |
7368 |
买入 |
| 09:35:06 |
61.51 |
35 |
7403 |
卖出 |
| 09:35:09 |
61.55 |
9 |
7412 |
买入 |
| 09:35:12 |
61.45 |
27 |
7439 |
卖出 |
| 09:35:15 |
61.55 |
8 |
7447 |
买入 |
| 09:35:18 |
61.51 |
17 |
7464 |
买入 |
| 09:35:21 |
61.24 |
16 |
7480 |
卖出 |
| 09:35:24 |
61.33 |
9 |
7489 |
买入 |
| 09:35:27 |
61.15 |
17 |
7506 |
卖出 |
| 09:35:30 |
61.22 |
91 |
7597 |
买入 |
| 09:35:33 |
61.3 |
13 |
7610 |
买入 |
| 09:35:36 |
61.14 |
25 |
7635 |
卖出 |
| 09:35:39 |
61.22 |
41 |
7676 |
买入 |
| 09:35:42 |
61.01 |
26 |
7702 |
卖出 |
| 09:35:45 |
61.15 |
26 |
7728 |
买入 |
| 09:35:48 |
60.9 |
37 |
7765 |
卖出 |
| 09:35:51 |
60.94 |
24 |
7789 |
买入 |
| 09:35:54 |
60.9 |
21 |
7810 |
卖出 |
| 09:35:57 |
60.9 |
3 |
7813 |
卖出 |
| 09:36:00 |
60.9 |
71 |
7884 |
卖出 |
| 09:36:03 |
61 |
41 |
7925 |
买入 |
| 09:36:06 |
61.07 |
85 |
8010 |
买入 |
| 09:36:09 |
61 |
73 |
8083 |
卖出 |
| 09:36:12 |
61 |
18 |
8101 |
卖出 |
| 09:36:15 |
60.9 |
15 |
8116 |
卖出 |
| 09:36:18 |
60.98 |
11 |
8127 |
买入 |
| 09:36:21 |
60.81 |
30 |
8157 |
卖出 |
| 09:36:24 |
60.81 |
41 |
8198 |
卖出 |
| 09:36:27 |
60.79 |
58 |
8256 |
卖出 |
| 09:36:30 |
60.81 |
93 |
8349 |
买入 |
| 09:36:33 |
60.68 |
122 |
8471 |
卖出 |
| 09:36:36 |
60.69 |
63 |
8534 |
买入 |
| 09:36:39 |
60.68 |
88 |
8622 |
卖出 |
| 09:36:42 |
60.6 |
34 |
8656 |
卖出 |
| 09:36:45 |
60.68 |
89 |
8745 |
买入 |
| 09:36:48 |
60.6 |
30 |
8775 |
卖出 |
| 09:36:51 |
60.68 |
23 |
8798 |
买入 |
| 09:36:54 |
60.73 |
50 |
8848 |
买入 |
| 09:36:57 |
60.71 |
74 |
8922 |
卖出 |
| 09:37:00 |
60.74 |
100 |
9022 |
买入 |
| 09:37:03 |
60.74 |
19 |
9041 |
买入 |
| 09:37:06 |
60.71 |
95 |
9136 |
卖出 |
| 09:37:09 |
60.74 |
15 |
9151 |
买入 |
| 09:37:12 |
60.74 |
37 |
9188 |
卖出 |
| 09:37:15 |
60.7 |
38 |
9226 |
卖出 |
| 09:37:18 |
60.78 |
81 |
9307 |
买入 |
| 09:37:21 |
60.74 |
67 |
9374 |
卖出 |
| 09:37:24 |
60.6 |
64 |
9438 |
卖出 |
| 09:37:27 |
60.6 |
156 |
9594 |
卖出 |
| 09:37:30 |
60.58 |
192 |
9786 |
卖出 |
| 09:37:33 |
60.45 |
23 |
9809 |
卖出 |
| 09:37:36 |
60.36 |
12 |
9821 |
卖出 |
| 09:37:39 |
60.31 |
25 |
9846 |
卖出 |
| 09:37:42 |
60.33 |
27 |
9873 |
买入 |
| 09:37:45 |
60.28 |
132 |
10005 |
卖出 |
| 09:37:48 |
60.21 |
46 |
10051 |
卖出 |
| 09:37:51 |
60.2 |
6 |
10057 |
卖出 |
| 09:37:54 |
60.1 |
55 |
10112 |
卖出 |
| 09:37:57 |
60.11 |
29 |
10141 |
买入 |
| 09:38:00 |
60.15 |
68 |
10209 |
买入 |
| 09:38:03 |
60.19 |
141 |
10350 |
买入 |
| 09:38:06 |
60.21 |
140 |
10490 |
买入 |
| 09:38:09 |
60.25 |
29 |
10519 |
买入 |
| 09:38:12 |
60.33 |
48 |
10567 |
买入 |
| 09:38:15 |
60.3 |
6 |
10573 |
卖出 |
| 09:38:18 |
60.22 |
24 |
10597 |
卖出 |
| 09:38:21 |
60.12 |
39 |
10636 |
卖出 |
| 09:38:24 |
60.17 |
68 |
10704 |
卖出 |
| 09:38:27 |
60.2 |
114 |
10818 |
买入 |
| 09:38:30 |
60.15 |
70 |
10888 |
卖出 |
| 09:38:33 |
60.22 |
79 |
10967 |
买入 |
| 09:38:36 |
60.13 |
58 |
11025 |
卖出 |
| 09:38:39 |
60.22 |
71 |
11096 |
买入 |
| 09:38:42 |
60.27 |
116 |
11212 |
买入 |
| 09:38:45 |
60.23 |
24 |
11236 |
卖出 |
| 09:38:48 |
60.23 |
7 |
11243 |
卖出 |
| 09:38:51 |
60.23 |
23 |
11266 |
买入 |
| 09:38:54 |
60.32 |
63 |
11329 |
买入 |
| 09:38:57 |
60.23 |
59 |
11388 |
卖出 |
| 09:39:00 |
60.17 |
27 |
11415 |
卖出 |
| 09:39:03 |
60.21 |
29 |
11444 |
买入 |
| 09:39:06 |
60.18 |
31 |
11475 |
卖出 |
| 09:39:09 |
60.21 |
62 |
11537 |
买入 |
| 09:39:12 |
60.18 |
46 |
11583 |
卖出 |
| 09:39:15 |
60.17 |
8 |
11591 |
卖出 |
| 09:39:18 |
60.17 |
130 |
11721 |
买入 |
| 09:39:21 |
60.14 |
159 |
11880 |
卖出 |
| 09:39:24 |
60.11 |
108 |
11988 |
卖出 |
| 09:39:27 |
60.06 |
28 |
12016 |
卖出 |
| 09:39:30 |
60.01 |
49 |
12065 |
卖出 |
| 09:39:33 |
60.04 |
40 |
12105 |
买入 |
| 09:39:36 |
60.03 |
52 |
12157 |
卖出 |
| 09:39:39 |
60.05 |
36 |
12193 |
买入 |
| 09:39:42 |
60.05 |
76 |
12269 |
卖出 |
| 09:39:45 |
60.01 |
123 |
12392 |
卖出 |
| 09:39:48 |
60 |
102 |
12494 |
卖出 |
| 09:39:51 |
59.98 |
229 |
12723 |
卖出 |
| 09:39:54 |
59.98 |
18 |
12741 |
买入 |
| 09:39:57 |
59.9 |
54 |
12795 |
卖出 |
| 09:40:00 |
59.87 |
20 |
12815 |
卖出 |
| 09:40:03 |
59.8 |
188 |
13003 |
卖出 |
| 09:40:06 |
59.85 |
167 |
13170 |
买入 |
| 09:40:09 |
59.73 |
75 |
13245 |
卖出 |
| 09:40:12 |
59.8 |
90 |
13335 |
买入 |
| 09:40:15 |
59.84 |
239 |
13574 |
买入 |
| 09:40:18 |
59.83 |
32 |
13606 |
卖出 |
| 09:40:21 |
59.8 |
110 |
13716 |
卖出 |
| 09:40:24 |
59.63 |
145 |
13861 |
卖出 |
| 09:40:27 |
59.7 |
86 |
13947 |
买入 |
| 09:40:30 |
59.62 |
99 |
14046 |
卖出 |
| 09:40:33 |
59.66 |
63 |
14109 |
买入 |
| 09:40:36 |
59.75 |
69 |
14178 |
买入 |
| 09:40:39 |
59.85 |
76 |
14254 |
买入 |
| 09:40:42 |
59.75 |
6 |
14260 |
卖出 |
| 09:40:45 |
59.66 |
287 |
14547 |
卖出 |
| 09:40:48 |
59.67 |
74 |
14621 |
买入 |
| 09:40:51 |
59.75 |
85 |
14706 |
买入 |
| 09:40:54 |
59.67 |
65 |
14771 |
买入 |
| 09:40:57 |
59.58 |
40 |
14811 |
卖出 |
| 09:41:00 |
59.52 |
30 |
14841 |
卖出 |
| 09:41:03 |
59.56 |
65 |
14906 |
买入 |
| 09:41:06 |
59.56 |
77 |
14983 |
卖出 |
| 09:41:09 |
59.63 |
26 |
15009 |
买入 |
| 09:41:12 |
59.61 |
77 |
15086 |
卖出 |
| 09:41:15 |
59.68 |
72 |
15158 |
买入 |
| 09:41:18 |
59.71 |
51 |
15209 |
买入 |
| 09:41:21 |
59.66 |
267 |
15476 |
卖出 |
| 09:41:24 |
59.72 |
112 |
15588 |
买入 |
| 09:41:27 |
59.72 |
26 |
15614 |
买入 |
| 09:41:30 |
59.68 |
13 |
15627 |
卖出 |
| 09:41:33 |
59.61 |
258 |
15885 |
卖出 |
| 09:41:36 |
59.68 |
18 |
15903 |
买入 |
| 09:41:39 |
59.6 |
71 |
15974 |
卖出 |
| 09:41:42 |
59.59 |
21 |
15995 |
卖出 |
| 09:41:45 |
59.59 |
50 |
16045 |
卖出 |
| 09:41:48 |
59.59 |
38 |
16083 |
卖出 |
| 09:41:51 |
59.61 |
88 |
16171 |
买入 |
| 09:41:54 |
59.61 |
53 |
16224 |
买入 |
| 09:41:57 |
59.58 |
64 |
16288 |
卖出 |
| 09:42:00 |
59.6 |
27 |
16315 |
卖出 |
| 09:42:03 |
59.58 |
50 |
16365 |
卖出 |
| 09:42:06 |
59.62 |
149 |
16514 |
买入 |
| 09:42:09 |
59.6 |
89 |
16603 |
卖出 |
| 09:42:12 |
59.59 |
98 |
16701 |
卖出 |
| 09:42:15 |
59.72 |
30 |
16731 |
买入 |
| 09:42:18 |
59.68 |
24 |
16755 |
卖出 |
| 09:42:21 |
59.77 |
28 |
16783 |
买入 |
| 09:42:24 |
59.89 |
18 |
16801 |
买入 |
| 09:42:27 |
59.9 |
1 |
16802 |
买入 |
| 09:42:30 |
59.84 |
41 |
16843 |
卖出 |
| 09:42:33 |
59.8 |
35 |
16878 |
卖出 |
| 09:42:36 |
59.84 |
39 |
16917 |
买入 |
| 09:42:39 |
59.8 |
60 |
16977 |
买入 |
| 09:42:42 |
59.71 |
33 |
17010 |
卖出 |
| 09:42:45 |
59.82 |
18 |
17028 |
买入 |
| 09:42:48 |
59.78 |
12 |
17040 |
卖出 |
| 09:42:51 |
59.72 |
51 |
17091 |
卖出 |
| 09:42:54 |
59.78 |
55 |
17146 |
买入 |
| 09:42:57 |
59.8 |
28 |
17174 |
买入 |
| 09:43:00 |
59.85 |
52 |
17226 |
买入 |
| 09:43:03 |
59.84 |
49 |
17275 |
卖出 |
| 09:43:06 |
59.91 |
23 |
17298 |
买入 |
| 09:43:09 |
59.98 |
138 |
17436 |
买入 |
| 09:43:12 |
60.13 |
47 |
17483 |
买入 |