长江通信[600345]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16 |
3 |
3 |
集合竞价 |
| 09:15:06 |
15.83 |
3 |
3 |
集合竞价 |
| 09:15:54 |
15.88 |
18 |
18 |
集合竞价 |
| 09:17:24 |
15.88 |
18 |
18 |
集合竞价 |
| 09:17:36 |
15.88 |
18 |
18 |
集合竞价 |
| 09:18:51 |
15.88 |
18 |
18 |
集合竞价 |
| 09:20:21 |
15.88 |
22 |
22 |
集合竞价 |
| 09:20:24 |
15.9 |
23 |
23 |
集合竞价 |
| 09:20:30 |
15.88 |
27 |
27 |
集合竞价 |
| 09:20:36 |
15.88 |
27 |
27 |
集合竞价 |
| 09:21:03 |
15.88 |
30 |
30 |
集合竞价 |
| 09:21:24 |
15.88 |
30 |
30 |
集合竞价 |
| 09:22:06 |
15.88 |
31 |
31 |
集合竞价 |
| 09:22:12 |
15.88 |
38 |
38 |
集合竞价 |
| 09:22:42 |
15.88 |
38 |
38 |
集合竞价 |
| 09:22:45 |
15.88 |
38 |
38 |
集合竞价 |
| 09:22:51 |
15.88 |
46 |
46 |
集合竞价 |
| 09:23:03 |
15.88 |
46 |
46 |
集合竞价 |
| 09:23:15 |
15.88 |
76 |
76 |
集合竞价 |
| 09:24:00 |
15.88 |
82 |
82 |
集合竞价 |
| 09:24:15 |
15.88 |
85 |
85 |
集合竞价 |
| 09:24:21 |
15.88 |
85 |
85 |
集合竞价 |
| 09:24:24 |
15.92 |
150 |
150 |
集合竞价 |
| 09:24:27 |
15.92 |
153 |
153 |
集合竞价 |
| 09:24:39 |
15.91 |
157 |
157 |
集合竞价 |
| 09:24:48 |
15.95 |
199 |
199 |
集合竞价 |
| 09:24:51 |
15.95 |
221 |
221 |
集合竞价 |
| 09:24:54 |
15.95 |
291 |
291 |
集合竞价 |
| 09:24:57 |
15.95 |
291 |
291 |
集合竞价 |
| 09:25:00 |
15.95 |
432 |
432 |
集合竞价 |
| 09:25:05 |
15.95 |
432 |
864 |
卖出 |
| 09:30:00 |
15.98 |
15 |
879 |
买入 |
| 09:30:03 |
15.99 |
245 |
1124 |
买入 |
| 09:30:06 |
15.99 |
211 |
1335 |
买入 |
| 09:30:09 |
16 |
285 |
1620 |
买入 |
| 09:30:12 |
16.04 |
320 |
1940 |
买入 |
| 09:30:15 |
16.09 |
121 |
2061 |
买入 |
| 09:30:18 |
16.12 |
60 |
2121 |
买入 |
| 09:30:21 |
16.17 |
178 |
2299 |
买入 |
| 09:30:24 |
16.19 |
19 |
2318 |
买入 |
| 09:30:27 |
16.2 |
130 |
2448 |
买入 |
| 09:30:30 |
16.22 |
66 |
2514 |
买入 |
| 09:30:33 |
16.23 |
55 |
2569 |
买入 |
| 09:30:36 |
16.24 |
82 |
2651 |
买入 |
| 09:30:39 |
16.24 |
68 |
2719 |
卖出 |
| 09:30:42 |
16.25 |
64 |
2783 |
卖出 |
| 09:30:45 |
16.23 |
176 |
2959 |
卖出 |
| 09:30:48 |
16.22 |
42 |
3001 |
卖出 |
| 09:30:51 |
16.2 |
118 |
3119 |
卖出 |
| 09:30:54 |
16.2 |
56 |
3175 |
买入 |
| 09:30:57 |
16.14 |
25 |
3200 |
卖出 |
| 09:31:00 |
16.14 |
6 |
3206 |
买入 |
| 09:31:03 |
16.14 |
11 |
3217 |
卖出 |
| 09:31:06 |
16.14 |
65 |
3282 |
卖出 |
| 09:31:09 |
16.16 |
22 |
3304 |
买入 |
| 09:31:12 |
16.15 |
82 |
3386 |
卖出 |
| 09:31:15 |
16.13 |
162 |
3548 |
卖出 |
| 09:31:18 |
16.13 |
46 |
3594 |
买入 |
| 09:31:21 |
16.1 |
35 |
3629 |
卖出 |
| 09:31:24 |
16.12 |
10 |
3639 |
卖出 |
| 09:31:27 |
16.14 |
46 |
3685 |
买入 |
| 09:31:30 |
16.15 |
135 |
3820 |
买入 |
| 09:31:33 |
16.13 |
41 |
3861 |
卖出 |
| 09:31:36 |
16.16 |
75 |
3936 |
买入 |
| 09:31:39 |
16.18 |
40 |
3976 |
买入 |
| 09:31:42 |
16.2 |
77 |
4053 |
买入 |
| 09:31:45 |
16.21 |
14 |
4067 |
买入 |
| 09:31:48 |
16.23 |
153 |
4220 |
买入 |
| 09:31:51 |
16.22 |
35 |
4255 |
卖出 |
| 09:31:54 |
16.25 |
109 |
4364 |
买入 |
| 09:31:57 |
16.26 |
69 |
4433 |
买入 |
| 09:32:00 |
16.27 |
102 |
4535 |
买入 |
| 09:32:03 |
16.29 |
116 |
4651 |
买入 |
| 09:32:06 |
16.3 |
135 |
4786 |
买入 |
| 09:32:09 |
16.32 |
9 |
4795 |
买入 |
| 09:32:12 |
16.36 |
20 |
4815 |
买入 |
| 09:32:15 |
16.36 |
204 |
5019 |
卖出 |
| 09:32:18 |
16.39 |
75 |
5094 |
买入 |
| 09:32:21 |
16.41 |
75 |
5169 |
买入 |
| 09:32:24 |
16.42 |
86 |
5255 |
买入 |
| 09:32:27 |
16.41 |
80 |
5335 |
买入 |
| 09:32:30 |
16.4 |
201 |
5536 |
卖出 |
| 09:32:33 |
16.35 |
1 |
5537 |
卖出 |
| 09:32:36 |
16.35 |
14 |
5551 |
卖出 |
| 09:32:39 |
16.35 |
29 |
5580 |
买入 |
| 09:32:42 |
16.41 |
104 |
5684 |
买入 |
| 09:32:45 |
16.38 |
25 |
5709 |
卖出 |
| 09:32:48 |
16.39 |
20 |
5729 |
买入 |
| 09:32:51 |
16.38 |
75 |
5804 |
卖出 |
| 09:32:54 |
16.35 |
85 |
5889 |
卖出 |
| 09:32:57 |
16.38 |
67 |
5956 |
买入 |
| 09:33:00 |
16.39 |
51 |
6007 |
买入 |
| 09:33:03 |
16.38 |
69 |
6076 |
卖出 |
| 09:33:06 |
16.33 |
26 |
6102 |
卖出 |
| 09:33:09 |
16.32 |
94 |
6196 |
买入 |
| 09:33:12 |
16.31 |
79 |
6275 |
卖出 |
| 09:33:15 |
16.3 |
120 |
6395 |
卖出 |
| 09:33:18 |
16.3 |
131 |
6526 |
卖出 |
| 09:33:21 |
16.29 |
75 |
6601 |
卖出 |
| 09:33:24 |
16.28 |
210 |
6811 |
卖出 |
| 09:33:27 |
16.27 |
50 |
6861 |
卖出 |
| 09:33:30 |
16.26 |
93 |
6954 |
卖出 |
| 09:33:33 |
16.21 |
1 |
6955 |
卖出 |
| 09:33:36 |
16.24 |
52 |
7007 |
买入 |
| 09:33:39 |
16.25 |
58 |
7065 |
买入 |
| 09:33:42 |
16.22 |
75 |
7140 |
卖出 |
| 09:33:45 |
16.24 |
59 |
7199 |
买入 |
| 09:33:48 |
16.25 |
44 |
7243 |
买入 |
| 09:33:51 |
16.25 |
50 |
7293 |
卖出 |
| 09:33:54 |
16.21 |
134 |
7427 |
卖出 |
| 09:33:57 |
16.2 |
194 |
7621 |
卖出 |
| 09:34:00 |
16.21 |
201 |
7822 |
买入 |
| 09:34:03 |
16.25 |
114 |
7936 |
买入 |
| 09:34:06 |
16.23 |
105 |
8041 |
卖出 |
| 09:34:09 |
16.19 |
48 |
8089 |
卖出 |
| 09:34:12 |
16.22 |
25 |
8114 |
买入 |
| 09:34:15 |
16.21 |
29 |
8143 |
卖出 |
| 09:34:18 |
16.21 |
52 |
8195 |
买入 |
| 09:34:24 |
16.21 |
40 |
8235 |
买入 |
| 09:34:27 |
16.19 |
47 |
8282 |
卖出 |
| 09:34:30 |
16.19 |
14 |
8296 |
卖出 |
| 09:34:33 |
16.2 |
33 |
8329 |
买入 |
| 09:34:36 |
16.19 |
101 |
8430 |
卖出 |
| 09:34:39 |
16.21 |
26 |
8456 |
买入 |
| 09:34:42 |
16.24 |
41 |
8497 |
买入 |
| 09:34:45 |
16.24 |
93 |
8590 |
买入 |
| 09:34:48 |
16.28 |
153 |
8743 |
买入 |
| 09:34:51 |
16.32 |
69 |
8812 |
买入 |
| 09:34:54 |
16.31 |
12 |
8824 |
买入 |
| 09:34:57 |
16.32 |
14 |
8838 |
买入 |
| 09:35:00 |
16.32 |
43 |
8881 |
买入 |
| 09:35:03 |
16.32 |
185 |
9066 |
买入 |
| 09:35:06 |
16.35 |
74 |
9140 |
买入 |
| 09:35:09 |
16.33 |
65 |
9205 |
卖出 |
| 09:35:12 |
16.35 |
156 |
9361 |
买入 |
| 09:35:15 |
16.39 |
213 |
9574 |
买入 |
| 09:35:18 |
16.4 |
121 |
9695 |
买入 |
| 09:35:21 |
16.39 |
52 |
9747 |
卖出 |
| 09:35:24 |
16.38 |
128 |
9875 |
卖出 |
| 09:35:27 |
16.39 |
80 |
9955 |
买入 |
| 09:35:30 |
16.39 |
35 |
9990 |
买入 |
| 09:35:33 |
16.39 |
64 |
10054 |
买入 |
| 09:35:36 |
16.38 |
38 |
10092 |
卖出 |
| 09:35:39 |
16.4 |
82 |
10174 |
买入 |
| 09:35:42 |
16.4 |
85 |
10259 |
买入 |
| 09:35:45 |
16.38 |
18 |
10277 |
卖出 |
| 09:35:48 |
16.4 |
124 |
10401 |
买入 |
| 09:35:51 |
16.4 |
89 |
10490 |
买入 |
| 09:35:54 |
16.42 |
113 |
10603 |
买入 |
| 09:35:57 |
16.44 |
163 |
10766 |
买入 |
| 09:36:00 |
16.41 |
86 |
10852 |
卖出 |
| 09:36:03 |
16.45 |
33 |
10885 |
买入 |
| 09:36:06 |
16.47 |
37 |
10922 |
买入 |
| 09:36:09 |
16.42 |
83 |
11005 |
卖出 |
| 09:36:12 |
16.41 |
108 |
11113 |
卖出 |
| 09:36:15 |
16.43 |
70 |
11183 |
买入 |
| 09:36:18 |
16.45 |
81 |
11264 |
买入 |
| 09:36:21 |
16.48 |
76 |
11340 |
买入 |
| 09:36:24 |
16.48 |
26 |
11366 |
买入 |
| 09:36:27 |
16.49 |
92 |
11458 |
买入 |
| 09:36:30 |
16.52 |
287 |
11745 |
买入 |
| 09:36:33 |
16.54 |
22 |
11767 |
买入 |
| 09:36:36 |
16.51 |
285 |
12052 |
卖出 |
| 09:36:39 |
16.51 |
42 |
12094 |
卖出 |
| 09:36:42 |
16.54 |
2 |
12096 |
买入 |
| 09:36:45 |
16.59 |
92 |
12188 |
买入 |
| 09:36:48 |
16.6 |
104 |
12292 |
买入 |
| 09:36:54 |
16.56 |
5 |
12297 |
卖出 |
| 09:36:57 |
16.55 |
42 |
12339 |
卖出 |
| 09:37:00 |
16.52 |
102 |
12441 |
卖出 |
| 09:37:03 |
16.49 |
50 |
12491 |
卖出 |
| 09:37:06 |
16.51 |
25 |
12516 |
买入 |
| 09:37:09 |
16.51 |
2 |
12518 |
买入 |
| 09:37:12 |
16.5 |
30 |
12548 |
买入 |
| 09:37:15 |
16.48 |
29 |
12577 |
卖出 |
| 09:37:18 |
16.5 |
32 |
12609 |
买入 |
| 09:37:21 |
16.49 |
96 |
12705 |
卖出 |
| 09:37:24 |
16.51 |
95 |
12800 |
买入 |
| 09:37:27 |
16.51 |
141 |
12941 |
买入 |
| 09:37:30 |
16.47 |
124 |
13065 |
卖出 |
| 09:37:33 |
16.5 |
42 |
13107 |
买入 |
| 09:37:39 |
16.47 |
6 |
13113 |
卖出 |
| 09:37:42 |
16.47 |
67 |
13180 |
买入 |
| 09:37:45 |
16.46 |
22 |
13202 |
卖出 |
| 09:37:51 |
16.47 |
4 |
13206 |
买入 |
| 09:37:54 |
16.46 |
22 |
13228 |
卖出 |
| 09:37:57 |
16.49 |
15 |
13243 |
买入 |
| 09:38:00 |
16.46 |
13 |
13256 |
卖出 |
| 09:38:03 |
16.46 |
18 |
13274 |
卖出 |
| 09:38:06 |
16.47 |
32 |
13306 |
买入 |
| 09:38:09 |
16.47 |
21 |
13327 |
买入 |
| 09:38:12 |
16.46 |
9 |
13336 |
卖出 |
| 09:38:15 |
16.46 |
8 |
13344 |
卖出 |
| 09:38:18 |
16.48 |
3 |
13347 |
买入 |
| 09:38:21 |
16.47 |
5 |
13352 |
卖出 |
| 09:38:24 |
16.46 |
12 |
13364 |
卖出 |
| 09:38:27 |
16.49 |
109 |
13473 |
买入 |
| 09:38:30 |
16.49 |
91 |
13564 |
买入 |
| 09:38:33 |
16.51 |
332 |
13896 |
买入 |
| 09:38:36 |
16.52 |
66 |
13962 |
买入 |
| 09:38:39 |
16.59 |
43 |
14005 |
买入 |
| 09:38:42 |
16.6 |
180 |
14185 |
买入 |
| 09:38:45 |
16.61 |
90 |
14275 |
卖出 |
| 09:38:48 |
16.59 |
20 |
14295 |
卖出 |
| 09:38:51 |
16.64 |
73 |
14368 |
买入 |
| 09:38:54 |
16.64 |
13 |
14381 |
卖出 |
| 09:38:57 |
16.62 |
28 |
14409 |
卖出 |
| 09:39:00 |
16.61 |
94 |
14503 |
卖出 |
| 09:39:03 |
16.62 |
63 |
14566 |
买入 |
| 09:39:06 |
16.62 |
21 |
14587 |
买入 |
| 09:39:09 |
16.58 |
21 |
14608 |
卖出 |
| 09:39:12 |
16.58 |
27 |
14635 |
买入 |
| 09:39:15 |
16.58 |
3 |
14638 |
买入 |
| 09:39:18 |
16.58 |
30 |
14668 |
卖出 |
| 09:39:21 |
16.58 |
160 |
14828 |
买入 |
| 09:39:24 |
16.59 |
64 |
14892 |
买入 |
| 09:39:27 |
16.58 |
184 |
15076 |
卖出 |
| 09:39:30 |
16.56 |
109 |
15185 |
卖出 |
| 09:39:33 |
16.53 |
76 |
15261 |
卖出 |
| 09:39:36 |
16.56 |
5 |
15266 |
买入 |
| 09:39:39 |
16.56 |
2 |
15268 |
买入 |
| 09:39:42 |
16.56 |
8 |
15276 |
买入 |
| 09:39:45 |
16.55 |
14 |
15290 |
卖出 |
| 09:39:48 |
16.54 |
5 |
15295 |
卖出 |
| 09:39:51 |
16.53 |
12 |
15307 |
卖出 |
| 09:39:54 |
16.52 |
15 |
15322 |
卖出 |
| 09:39:57 |
16.52 |
15 |
15337 |
卖出 |
| 09:40:00 |
16.52 |
8 |
15345 |
卖出 |
| 09:40:03 |
16.52 |
31 |
15376 |
卖出 |
| 09:40:06 |
16.5 |
77 |
15453 |
卖出 |
| 09:40:09 |
16.53 |
55 |
15508 |
买入 |
| 09:40:12 |
16.52 |
59 |
15567 |
卖出 |
| 09:40:15 |
16.52 |
52 |
15619 |
买入 |
| 09:40:18 |
16.51 |
37 |
15656 |
卖出 |
| 09:40:21 |
16.53 |
10 |
15666 |
买入 |
| 09:40:24 |
16.54 |
13 |
15679 |
买入 |
| 09:40:27 |
16.51 |
36 |
15715 |
卖出 |
| 09:40:30 |
16.53 |
45 |
15760 |
买入 |
| 09:40:33 |
16.56 |
255 |
16015 |
买入 |
| 09:40:36 |
16.59 |
345 |
16360 |
买入 |
| 09:40:39 |
16.6 |
117 |
16477 |
买入 |
| 09:40:42 |
16.54 |
310 |
16787 |
卖出 |
| 09:40:45 |
16.61 |
57 |
16844 |
买入 |
| 09:40:48 |
16.59 |
8 |
16852 |
买入 |
| 09:40:51 |
16.59 |
16 |
16868 |
买入 |
| 09:40:54 |
16.58 |
10 |
16878 |
买入 |
| 09:40:57 |
16.56 |
11 |
16889 |
卖出 |
| 09:41:00 |
16.55 |
38 |
16927 |
卖出 |
| 09:41:03 |
16.56 |
8 |
16935 |
卖出 |
| 09:41:06 |
16.54 |
68 |
17003 |
卖出 |
| 09:41:09 |
16.54 |
63 |
17066 |
卖出 |
| 09:41:12 |
16.54 |
47 |
17113 |
买入 |
| 09:41:15 |
16.54 |
3 |
17116 |
买入 |
| 09:41:18 |
16.54 |
12 |
17128 |
买入 |
| 09:41:21 |
16.52 |
17 |
17145 |
卖出 |
| 09:41:24 |
16.53 |
7 |
17152 |
买入 |
| 09:41:27 |
16.53 |
28 |
17180 |
买入 |
| 09:41:30 |
16.55 |
116 |
17296 |
买入 |
| 09:41:33 |
16.55 |
68 |
17364 |
卖出 |
| 09:41:36 |
16.58 |
31 |
17395 |
买入 |
| 09:41:39 |
16.58 |
65 |
17460 |
卖出 |
| 09:41:42 |
16.6 |
97 |
17557 |
买入 |
| 09:41:45 |
16.6 |
6 |
17563 |
买入 |
| 09:41:48 |
16.63 |
56 |
17619 |
买入 |
| 09:41:51 |
16.61 |
33 |
17652 |
卖出 |
| 09:41:54 |
16.6 |
67 |
17719 |
卖出 |
| 09:41:57 |
16.6 |
129 |
17848 |
卖出 |
| 09:42:00 |
16.6 |
10 |
17858 |
卖出 |
| 09:42:03 |
16.61 |
9 |
17867 |
买入 |
| 09:42:06 |
16.61 |
151 |
18018 |
买入 |
| 09:42:09 |
16.58 |
38 |
18056 |
买入 |
| 09:42:12 |
16.6 |
76 |
18132 |
买入 |
| 09:42:15 |
16.61 |
56 |
18188 |
买入 |
| 09:42:18 |
16.61 |
9 |
18197 |
买入 |
| 09:42:21 |
16.6 |
40 |
18237 |
卖出 |
| 09:42:24 |
16.61 |
52 |
18289 |
卖出 |
| 09:42:27 |
16.62 |
106 |
18395 |
买入 |
| 09:42:30 |
16.61 |
94 |
18489 |
卖出 |
| 09:42:33 |
16.62 |
18 |
18507 |
买入 |
| 09:42:36 |
16.62 |
32 |
18539 |
买入 |
| 09:42:39 |
16.61 |
23 |
18562 |
卖出 |
| 09:42:42 |
16.6 |
116 |
18678 |
卖出 |
| 09:42:45 |
16.6 |
16 |
18694 |
买入 |
| 09:42:48 |
16.59 |
1 |
18695 |
卖出 |
| 09:42:51 |
16.58 |
31 |
18726 |
卖出 |
| 09:42:54 |
16.6 |
33 |
18759 |
买入 |
| 09:42:57 |
16.6 |
29 |
18788 |
买入 |
| 09:43:00 |
16.59 |
93 |
18881 |
卖出 |
| 09:43:03 |
16.6 |
21 |
18902 |
买入 |
| 09:43:06 |
16.61 |
21 |
18923 |
买入 |
| 09:43:09 |
16.62 |
65 |
18988 |
买入 |
| 09:43:12 |
16.65 |
324 |
19312 |
买入 |
| 09:43:15 |
16.67 |
461 |
19773 |
买入 |
| 09:43:18 |
16.66 |
654 |
20427 |
卖出 |
| 09:43:21 |
16.75 |
716 |
21143 |
买入 |
| 09:43:24 |
16.72 |
48 |
21191 |
卖出 |
| 09:43:27 |
16.72 |
29 |
21220 |
卖出 |
| 09:43:30 |
16.73 |
10 |
21230 |
买入 |
| 09:43:33 |
16.69 |
144 |
21374 |
卖出 |
| 09:43:36 |
16.68 |
68 |
21442 |
卖出 |