长盛轴承[300718]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
22.28 |
62 |
62 |
集合竞价 |
| 09:15:12 |
22.28 |
125 |
125 |
集合竞价 |
| 09:17:45 |
22.28 |
129 |
129 |
集合竞价 |
| 09:17:54 |
22.28 |
130 |
130 |
集合竞价 |
| 09:18:12 |
22.28 |
130 |
130 |
集合竞价 |
| 09:18:21 |
22.28 |
141 |
141 |
集合竞价 |
| 09:18:30 |
22.28 |
142 |
142 |
集合竞价 |
| 09:18:57 |
22.28 |
242 |
242 |
集合竞价 |
| 09:19:06 |
25 |
98 |
98 |
集合竞价 |
| 09:19:51 |
25 |
25 |
25 |
集合竞价 |
| 09:20:00 |
25 |
30 |
30 |
集合竞价 |
| 09:20:12 |
25 |
30 |
30 |
集合竞价 |
| 09:20:21 |
25 |
31 |
31 |
集合竞价 |
| 09:21:15 |
25 |
37 |
37 |
集合竞价 |
| 09:22:00 |
24.68 |
158 |
158 |
集合竞价 |
| 09:22:36 |
24.68 |
158 |
158 |
集合竞价 |
| 09:22:54 |
24.55 |
178 |
178 |
集合竞价 |
| 09:23:12 |
24.55 |
178 |
178 |
集合竞价 |
| 09:23:21 |
24.55 |
218 |
218 |
集合竞价 |
| 09:23:30 |
24.55 |
218 |
218 |
集合竞价 |
| 09:23:48 |
24.55 |
218 |
218 |
集合竞价 |
| 09:23:57 |
24.55 |
218 |
218 |
集合竞价 |
| 09:24:33 |
24.55 |
224 |
224 |
集合竞价 |
| 09:24:42 |
24.55 |
224 |
224 |
集合竞价 |
| 09:24:51 |
24.55 |
299 |
299 |
集合竞价 |
| 09:25:00 |
24.55 |
484 |
484 |
集合竞价 |
| 09:25:03 |
24.6 |
899 |
1383 |
买入 |
| 09:30:03 |
24.55 |
586 |
1969 |
卖出 |
| 09:30:06 |
24.5 |
151 |
2120 |
卖出 |
| 09:30:09 |
24.48 |
164 |
2284 |
卖出 |
| 09:30:12 |
24.45 |
79 |
2363 |
卖出 |
| 09:30:15 |
24.55 |
136 |
2499 |
买入 |
| 09:30:18 |
24.6 |
162 |
2661 |
买入 |
| 09:30:21 |
24.46 |
622 |
3283 |
卖出 |
| 09:30:24 |
25.1 |
169 |
3452 |
买入 |
| 09:30:27 |
24.68 |
188 |
3640 |
卖出 |
| 09:30:30 |
25.13 |
29 |
3669 |
卖出 |
| 09:30:33 |
25.25 |
36 |
3705 |
买入 |
| 09:30:36 |
25.15 |
55 |
3760 |
卖出 |
| 09:30:39 |
25.15 |
65 |
3825 |
卖出 |
| 09:30:42 |
25.14 |
37 |
3862 |
卖出 |
| 09:30:45 |
25.14 |
65 |
3927 |
卖出 |
| 09:30:48 |
25.14 |
30 |
3957 |
买入 |
| 09:30:51 |
25.15 |
43 |
4000 |
买入 |
| 09:30:54 |
25.15 |
55 |
4055 |
买入 |
| 09:30:57 |
25.15 |
69 |
4124 |
买入 |
| 09:31:00 |
25.15 |
99 |
4223 |
买入 |
| 09:31:03 |
25.22 |
98 |
4321 |
买入 |
| 09:31:06 |
25.2 |
108 |
4429 |
卖出 |
| 09:31:09 |
25.25 |
84 |
4513 |
买入 |
| 09:31:12 |
25.22 |
150 |
4663 |
卖出 |
| 09:31:15 |
25.33 |
32 |
4695 |
买入 |
| 09:31:18 |
25.29 |
99 |
4794 |
卖出 |
| 09:31:21 |
25.28 |
98 |
4892 |
卖出 |
| 09:31:24 |
25.27 |
41 |
4933 |
卖出 |
| 09:31:27 |
25.29 |
45 |
4978 |
买入 |
| 09:31:30 |
25.2 |
28 |
5006 |
卖出 |
| 09:31:33 |
25.23 |
46 |
5052 |
买入 |
| 09:31:36 |
25.19 |
6 |
5058 |
卖出 |
| 09:31:39 |
25.19 |
4 |
5062 |
买入 |
| 09:31:42 |
25.06 |
47 |
5109 |
卖出 |
| 09:31:45 |
25.06 |
40 |
5149 |
买入 |
| 09:31:48 |
25.06 |
20 |
5169 |
买入 |
| 09:31:51 |
25.06 |
12 |
5181 |
买入 |
| 09:31:54 |
25.11 |
37 |
5218 |
买入 |
| 09:31:57 |
24.8 |
139 |
5357 |
卖出 |
| 09:32:00 |
24.83 |
1 |
5358 |
买入 |
| 09:32:03 |
24.8 |
11 |
5369 |
卖出 |
| 09:32:06 |
24.76 |
13 |
5382 |
卖出 |
| 09:32:09 |
24.75 |
1 |
5383 |
卖出 |
| 09:32:12 |
24.7 |
27 |
5410 |
卖出 |
| 09:32:15 |
24.64 |
9 |
5419 |
卖出 |
| 09:32:18 |
24.6 |
160 |
5579 |
卖出 |
| 09:32:21 |
24.61 |
46 |
5625 |
买入 |
| 09:32:24 |
24.6 |
129 |
5754 |
卖出 |
| 09:32:27 |
24.62 |
129 |
5883 |
买入 |
| 09:32:30 |
24.62 |
14 |
5897 |
卖出 |
| 09:32:33 |
24.61 |
98 |
5995 |
卖出 |
| 09:32:36 |
24.49 |
149 |
6144 |
卖出 |
| 09:32:39 |
24.63 |
2 |
6146 |
买入 |
| 09:32:42 |
24.61 |
10 |
6156 |
卖出 |
| 09:32:48 |
24.51 |
15 |
6171 |
卖出 |
| 09:32:51 |
24.56 |
40 |
6211 |
买入 |
| 09:32:57 |
24.53 |
12 |
6223 |
卖出 |
| 09:33:00 |
24.53 |
140 |
6363 |
卖出 |
| 09:33:03 |
24.57 |
5 |
6368 |
买入 |
| 09:33:06 |
24.5 |
143 |
6511 |
卖出 |
| 09:33:09 |
24.51 |
49 |
6560 |
买入 |
| 09:33:12 |
24.49 |
56 |
6616 |
卖出 |
| 09:33:15 |
24.7 |
81 |
6697 |
买入 |
| 09:33:18 |
24.5 |
13 |
6710 |
卖出 |
| 09:33:21 |
24.6 |
38 |
6748 |
买入 |
| 09:33:24 |
24.65 |
10 |
6758 |
买入 |
| 09:33:27 |
24.7 |
17 |
6775 |
买入 |
| 09:33:30 |
24.61 |
3 |
6778 |
卖出 |
| 09:33:33 |
24.55 |
4 |
6782 |
卖出 |
| 09:33:36 |
24.55 |
1 |
6783 |
卖出 |
| 09:33:42 |
24.7 |
5 |
6788 |
买入 |
| 09:33:45 |
24.55 |
15 |
6803 |
卖出 |
| 09:33:48 |
24.69 |
2 |
6805 |
买入 |
| 09:33:51 |
24.69 |
3 |
6808 |
买入 |
| 09:33:54 |
24.61 |
1 |
6809 |
卖出 |
| 09:33:57 |
24.69 |
36 |
6845 |
买入 |
| 09:34:00 |
24.6 |
16 |
6861 |
卖出 |
| 09:34:03 |
24.58 |
6 |
6867 |
卖出 |
| 09:34:06 |
24.68 |
46 |
6913 |
买入 |
| 09:34:09 |
24.68 |
1 |
6914 |
买入 |
| 09:34:12 |
24.6 |
17 |
6931 |
卖出 |
| 09:34:15 |
24.61 |
7 |
6938 |
买入 |
| 09:34:18 |
24.61 |
4 |
6942 |
卖出 |
| 09:34:21 |
24.6 |
51 |
6993 |
卖出 |
| 09:34:24 |
24.67 |
4 |
6997 |
买入 |
| 09:34:27 |
24.6 |
38 |
7035 |
卖出 |
| 09:34:30 |
24.6 |
17 |
7052 |
买入 |
| 09:34:33 |
24.58 |
31 |
7083 |
卖出 |
| 09:34:36 |
24.57 |
1 |
7084 |
卖出 |
| 09:34:39 |
24.57 |
33 |
7117 |
买入 |
| 09:34:42 |
24.6 |
32 |
7149 |
买入 |
| 09:34:45 |
24.57 |
1 |
7150 |
卖出 |
| 09:34:48 |
24.6 |
113 |
7263 |
买入 |
| 09:34:51 |
24.54 |
41 |
7304 |
卖出 |
| 09:34:54 |
24.54 |
16 |
7320 |
卖出 |
| 09:34:57 |
24.58 |
12 |
7332 |
买入 |
| 09:35:00 |
24.58 |
8 |
7340 |
买入 |
| 09:35:03 |
24.6 |
277 |
7617 |
买入 |
| 09:35:09 |
24.66 |
32 |
7649 |
买入 |
| 09:35:12 |
24.64 |
84 |
7733 |
卖出 |
| 09:35:15 |
24.66 |
47 |
7780 |
买入 |
| 09:35:18 |
24.69 |
98 |
7878 |
买入 |
| 09:35:21 |
24.66 |
266 |
8144 |
卖出 |
| 09:35:24 |
24.67 |
22 |
8166 |
买入 |
| 09:35:27 |
24.66 |
2 |
8168 |
卖出 |
| 09:35:30 |
24.66 |
4 |
8172 |
卖出 |
| 09:35:33 |
24.63 |
1 |
8173 |
卖出 |
| 09:35:36 |
24.67 |
28 |
8201 |
买入 |
| 09:35:39 |
24.67 |
9 |
8210 |
买入 |
| 09:35:42 |
24.69 |
132 |
8342 |
买入 |
| 09:35:45 |
24.68 |
5 |
8347 |
买入 |
| 09:35:51 |
24.69 |
26 |
8373 |
买入 |
| 09:35:54 |
24.6 |
103 |
8476 |
卖出 |
| 09:35:57 |
24.6 |
6 |
8482 |
买入 |
| 09:36:00 |
24.6 |
4 |
8486 |
买入 |
| 09:36:03 |
24.58 |
211 |
8697 |
卖出 |
| 09:36:06 |
24.58 |
2 |
8699 |
买入 |
| 09:36:12 |
24.54 |
7 |
8706 |
卖出 |
| 09:36:15 |
24.46 |
4 |
8710 |
卖出 |
| 09:36:18 |
24.59 |
255 |
8965 |
买入 |
| 09:36:24 |
24.53 |
4 |
8969 |
买入 |
| 09:36:27 |
24.46 |
17 |
8986 |
卖出 |
| 09:36:30 |
24.32 |
5 |
8991 |
卖出 |
| 09:36:33 |
24.32 |
6 |
8997 |
卖出 |
| 09:36:36 |
24.32 |
155 |
9152 |
买入 |
| 09:36:39 |
24.32 |
27 |
9179 |
买入 |
| 09:36:42 |
24.31 |
8 |
9187 |
卖出 |
| 09:36:45 |
24.37 |
93 |
9280 |
买入 |
| 09:36:48 |
24.3 |
25 |
9305 |
卖出 |
| 09:36:51 |
24.3 |
3 |
9308 |
买入 |
| 09:36:54 |
24.31 |
70 |
9378 |
买入 |
| 09:36:57 |
24.26 |
316 |
9694 |
卖出 |
| 09:37:00 |
24.26 |
36 |
9730 |
卖出 |
| 09:37:03 |
24.31 |
19 |
9749 |
买入 |
| 09:37:06 |
24.31 |
193 |
9942 |
买入 |
| 09:37:09 |
24.4 |
56 |
9998 |
买入 |
| 09:37:12 |
24.37 |
9 |
10007 |
卖出 |
| 09:37:15 |
24.3 |
9 |
10016 |
卖出 |
| 09:37:18 |
24.41 |
72 |
10088 |
买入 |
| 09:37:21 |
24.3 |
69 |
10157 |
卖出 |
| 09:37:24 |
24.3 |
22 |
10179 |
买入 |
| 09:37:27 |
24.4 |
23 |
10202 |
买入 |
| 09:37:30 |
24.35 |
4 |
10206 |
卖出 |
| 09:37:36 |
24.3 |
13 |
10219 |
卖出 |
| 09:37:39 |
24.36 |
55 |
10274 |
买入 |
| 09:37:42 |
24.32 |
22 |
10296 |
买入 |
| 09:37:45 |
24.4 |
50 |
10346 |
买入 |
| 09:37:51 |
24.39 |
1 |
10347 |
买入 |
| 09:37:54 |
24.38 |
2 |
10349 |
买入 |
| 09:37:57 |
24.3 |
130 |
10479 |
卖出 |
| 09:38:00 |
24.27 |
43 |
10522 |
卖出 |
| 09:38:03 |
24.24 |
118 |
10640 |
卖出 |
| 09:38:06 |
24.2 |
2 |
10642 |
卖出 |
| 09:38:09 |
24.19 |
6 |
10648 |
卖出 |
| 09:38:12 |
24.1 |
73 |
10721 |
卖出 |
| 09:38:15 |
24.17 |
4 |
10725 |
买入 |
| 09:38:18 |
24.18 |
84 |
10809 |
买入 |
| 09:38:21 |
24.1 |
105 |
10914 |
卖出 |
| 09:38:24 |
24.1 |
31 |
10945 |
卖出 |
| 09:38:27 |
24.1 |
131 |
11076 |
卖出 |
| 09:38:30 |
24.1 |
176 |
11252 |
卖出 |
| 09:38:33 |
24.13 |
370 |
11622 |
买入 |
| 09:38:36 |
24.1 |
249 |
11871 |
卖出 |
| 09:38:39 |
24.08 |
217 |
12088 |
卖出 |
| 09:38:42 |
24.1 |
286 |
12374 |
买入 |
| 09:38:45 |
24.1 |
236 |
12610 |
买入 |
| 09:38:48 |
24.11 |
61 |
12671 |
买入 |
| 09:38:51 |
24.1 |
105 |
12776 |
卖出 |
| 09:38:54 |
24.22 |
13 |
12789 |
买入 |
| 09:38:57 |
24.1 |
89 |
12878 |
卖出 |
| 09:39:00 |
24.1 |
33 |
12911 |
卖出 |
| 09:39:03 |
24.1 |
105 |
13016 |
买入 |
| 09:39:06 |
24.08 |
96 |
13112 |
卖出 |
| 09:39:09 |
24.21 |
19 |
13131 |
买入 |
| 09:39:12 |
24.21 |
89 |
13220 |
买入 |
| 09:39:15 |
24.07 |
5 |
13225 |
卖出 |
| 09:39:18 |
24.07 |
2 |
13227 |
卖出 |
| 09:39:21 |
24.21 |
106 |
13333 |
买入 |
| 09:39:24 |
24.07 |
1 |
13334 |
卖出 |
| 09:39:27 |
24.19 |
45 |
13379 |
买入 |
| 09:39:30 |
24.2 |
2 |
13381 |
买入 |
| 09:39:33 |
24.2 |
16 |
13397 |
卖出 |
| 09:39:36 |
24.21 |
15 |
13412 |
买入 |
| 09:39:39 |
24.1 |
284 |
13696 |
卖出 |
| 09:39:42 |
24.11 |
64 |
13760 |
买入 |
| 09:39:45 |
24.11 |
53 |
13813 |
买入 |
| 09:39:48 |
24.2 |
5 |
13818 |
买入 |
| 09:39:51 |
24.11 |
15 |
13833 |
卖出 |
| 09:39:57 |
24.12 |
10 |
13843 |
卖出 |
| 09:40:00 |
24.19 |
2 |
13845 |
买入 |
| 09:40:03 |
24.1 |
83 |
13928 |
卖出 |
| 09:40:06 |
24.16 |
52 |
13980 |
买入 |
| 09:40:09 |
24.27 |
101 |
14081 |
买入 |
| 09:40:12 |
24.2 |
9 |
14090 |
卖出 |
| 09:40:15 |
24.28 |
11 |
14101 |
买入 |
| 09:40:18 |
24.28 |
3 |
14104 |
买入 |
| 09:40:21 |
24.28 |
51 |
14155 |
买入 |
| 09:40:24 |
24.28 |
1 |
14156 |
买入 |
| 09:40:27 |
24.24 |
29 |
14185 |
卖出 |
| 09:40:30 |
24.28 |
26 |
14211 |
买入 |
| 09:40:33 |
24.29 |
42 |
14253 |
买入 |
| 09:40:36 |
24.32 |
1 |
14254 |
买入 |
| 09:40:39 |
24.32 |
3 |
14257 |
买入 |
| 09:40:42 |
24.38 |
19 |
14276 |
买入 |
| 09:40:45 |
24.38 |
2 |
14278 |
卖出 |
| 09:40:48 |
24.38 |
157 |
14435 |
卖出 |
| 09:40:51 |
24.38 |
14 |
14449 |
卖出 |
| 09:40:54 |
24.38 |
8 |
14457 |
卖出 |
| 09:40:57 |
24.32 |
22 |
14479 |
卖出 |
| 09:41:03 |
24.37 |
28 |
14507 |
买入 |
| 09:41:06 |
24.28 |
1 |
14508 |
卖出 |
| 09:41:09 |
24.27 |
5 |
14513 |
卖出 |
| 09:41:12 |
24.36 |
3 |
14516 |
买入 |
| 09:41:15 |
24.27 |
10 |
14526 |
卖出 |
| 09:41:18 |
24.31 |
52 |
14578 |
买入 |
| 09:41:21 |
24.36 |
1 |
14579 |
买入 |
| 09:41:27 |
24.3 |
3 |
14582 |
卖出 |
| 09:41:30 |
24.36 |
2 |
14584 |
买入 |
| 09:41:36 |
24.33 |
22 |
14606 |
卖出 |
| 09:41:42 |
24.32 |
44 |
14650 |
卖出 |
| 09:41:45 |
24.32 |
4 |
14654 |
卖出 |
| 09:41:48 |
24.3 |
20 |
14674 |
卖出 |
| 09:41:54 |
24.31 |
16 |
14690 |
买入 |
| 09:41:57 |
24.36 |
173 |
14863 |
买入 |
| 09:42:00 |
24.24 |
21 |
14884 |
卖出 |
| 09:42:03 |
24.3 |
6 |
14890 |
买入 |
| 09:42:06 |
24.3 |
8 |
14898 |
卖出 |
| 09:42:09 |
24.3 |
1 |
14899 |
买入 |
| 09:42:15 |
24.3 |
1 |
14900 |
买入 |
| 09:42:18 |
24.29 |
2 |
14902 |
卖出 |
| 09:42:21 |
24.25 |
53 |
14955 |
卖出 |
| 09:42:24 |
24.31 |
13 |
14968 |
买入 |
| 09:42:27 |
24.36 |
43 |
15011 |
买入 |
| 09:42:30 |
24.27 |
35 |
15046 |
卖出 |
| 09:42:33 |
24.27 |
27 |
15073 |
买入 |
| 09:42:36 |
24.31 |
85 |
15158 |
买入 |
| 09:42:42 |
24.19 |
100 |
15258 |
卖出 |
| 09:42:45 |
24.2 |
36 |
15294 |
买入 |
| 09:42:51 |
24.36 |
28 |
15322 |
买入 |
| 09:42:54 |
24.3 |
47 |
15369 |
卖出 |
| 09:42:57 |
24.3 |
21 |
15390 |
买入 |
| 09:43:00 |
24.3 |
1 |
15391 |
买入 |
| 09:43:06 |
24.24 |
34 |
15425 |
卖出 |
| 09:43:09 |
24.24 |
4 |
15429 |
卖出 |
| 09:43:12 |
24.24 |
34 |
15463 |
买入 |
| 09:43:15 |
24.24 |
1 |
15464 |
买入 |
| 09:43:18 |
24.23 |
2 |
15466 |
卖出 |
| 09:43:21 |
24.28 |
7 |
15473 |
买入 |
| 09:43:24 |
24.22 |
2 |
15475 |
卖出 |
| 09:43:27 |
24.23 |
2 |
15477 |
买入 |
| 09:43:30 |
24.23 |
8 |
15485 |
买入 |
| 09:43:33 |
24.23 |
2 |
15487 |
买入 |
| 09:43:36 |
24.2 |
33 |
15520 |
卖出 |
| 09:43:39 |
24.21 |
12 |
15532 |
买入 |
| 09:43:45 |
24.21 |
22 |
15554 |
卖出 |
| 09:43:48 |
24.21 |
19 |
15573 |
卖出 |
| 09:43:51 |
24.2 |
25 |
15598 |
卖出 |
| 09:43:57 |
24.19 |
1 |
15599 |
卖出 |
| 09:44:03 |
24.15 |
1 |
15600 |
卖出 |
| 09:44:06 |
24.2 |
99 |
15699 |
买入 |
| 09:44:09 |
24.1 |
28 |
15727 |
卖出 |
| 09:44:12 |
24.15 |
14 |
15741 |
买入 |
| 09:44:21 |
24.13 |
1 |
15742 |
卖出 |
| 09:44:24 |
24.15 |
2 |
15744 |
买入 |
| 09:44:27 |
24.12 |
23 |
15767 |
卖出 |
| 09:44:30 |
24.12 |
1 |
15768 |
买入 |
| 09:44:33 |
24.12 |
7 |
15775 |
买入 |
| 09:44:39 |
24.15 |
1 |
15776 |
买入 |
| 09:44:42 |
24.14 |
2 |
15778 |
买入 |
| 09:44:45 |
24.15 |
3 |
15781 |
买入 |
| 09:44:51 |
24.23 |
5 |
15786 |
买入 |
| 09:44:57 |
24.23 |
15 |
15801 |
买入 |
| 09:45:00 |
24.23 |
3 |
15804 |
卖出 |