长久物流[603569]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.43 |
17 |
17 |
集合竞价 |
| 09:15:04 |
7.9 |
50 |
50 |
集合竞价 |
| 09:15:07 |
8 |
50 |
50 |
集合竞价 |
| 09:15:10 |
8.07 |
50 |
50 |
集合竞价 |
| 09:15:34 |
8.07 |
50 |
50 |
集合竞价 |
| 09:16:46 |
8.07 |
102 |
102 |
集合竞价 |
| 09:17:16 |
8.07 |
102 |
102 |
集合竞价 |
| 09:17:25 |
8.07 |
102 |
102 |
集合竞价 |
| 09:18:16 |
8.07 |
102 |
102 |
集合竞价 |
| 09:18:40 |
8.07 |
102 |
102 |
集合竞价 |
| 09:20:52 |
8.07 |
102 |
102 |
集合竞价 |
| 09:21:01 |
8.07 |
102 |
102 |
集合竞价 |
| 09:21:19 |
8.07 |
113 |
113 |
集合竞价 |
| 09:21:40 |
8.07 |
113 |
113 |
集合竞价 |
| 09:22:34 |
8.07 |
113 |
113 |
集合竞价 |
| 09:22:49 |
8.1 |
115 |
115 |
集合竞价 |
| 09:23:55 |
8.1 |
115 |
115 |
集合竞价 |
| 09:23:58 |
8.1 |
115 |
115 |
集合竞价 |
| 09:24:13 |
8.1 |
145 |
145 |
集合竞价 |
| 09:24:16 |
8.1 |
145 |
145 |
集合竞价 |
| 09:24:19 |
8.1 |
145 |
145 |
集合竞价 |
| 09:24:28 |
8.1 |
245 |
245 |
集合竞价 |
| 09:24:40 |
8.1 |
245 |
245 |
集合竞价 |
| 09:24:46 |
8.1 |
245 |
245 |
集合竞价 |
| 09:24:52 |
8.1 |
245 |
245 |
集合竞价 |
| 09:24:55 |
8.1 |
245 |
245 |
集合竞价 |
| 09:24:58 |
8.1 |
269 |
269 |
集合竞价 |
| 09:25:01 |
8.19 |
269 |
269 |
集合竞价 |
| 09:25:06 |
8.19 |
269 |
538 |
卖出 |
| 09:30:01 |
8.19 |
15 |
553 |
卖出 |
| 09:30:04 |
8.23 |
150 |
703 |
买入 |
| 09:30:07 |
8.26 |
29 |
732 |
卖出 |
| 09:30:10 |
8.25 |
69 |
801 |
卖出 |
| 09:30:13 |
8.26 |
58 |
859 |
买入 |
| 09:30:16 |
8.26 |
37 |
896 |
卖出 |
| 09:30:19 |
8.29 |
6 |
902 |
买入 |
| 09:30:22 |
8.3 |
14 |
916 |
买入 |
| 09:30:25 |
8.29 |
4 |
920 |
卖出 |
| 09:30:28 |
8.29 |
17 |
937 |
卖出 |
| 09:30:40 |
8.29 |
10 |
947 |
卖出 |
| 09:30:43 |
8.29 |
15 |
962 |
卖出 |
| 09:30:46 |
8.29 |
9 |
971 |
买入 |
| 09:30:49 |
8.29 |
50 |
1021 |
买入 |
| 09:30:52 |
8.29 |
15 |
1036 |
买入 |
| 09:30:55 |
8.29 |
19 |
1055 |
买入 |
| 09:30:58 |
8.29 |
1 |
1056 |
买入 |
| 09:31:01 |
8.29 |
6 |
1062 |
买入 |
| 09:31:04 |
8.29 |
1 |
1063 |
买入 |
| 09:31:07 |
8.28 |
5 |
1068 |
卖出 |
| 09:31:10 |
8.29 |
1 |
1069 |
买入 |
| 09:31:13 |
8.28 |
1 |
1070 |
卖出 |
| 09:31:16 |
8.29 |
28 |
1098 |
买入 |
| 09:31:19 |
8.28 |
8 |
1106 |
卖出 |
| 09:31:22 |
8.29 |
2 |
1108 |
买入 |
| 09:31:25 |
8.29 |
13 |
1121 |
买入 |
| 09:31:28 |
8.29 |
4 |
1125 |
买入 |
| 09:31:31 |
8.28 |
18 |
1143 |
卖出 |
| 09:31:40 |
8.28 |
3 |
1146 |
卖出 |
| 09:31:43 |
8.28 |
6 |
1152 |
买入 |
| 09:31:46 |
8.28 |
1 |
1153 |
卖出 |
| 09:31:49 |
8.28 |
31 |
1184 |
卖出 |
| 09:31:52 |
8.29 |
1 |
1185 |
买入 |
| 09:32:01 |
8.29 |
9 |
1194 |
买入 |
| 09:32:04 |
8.29 |
12 |
1206 |
买入 |
| 09:32:07 |
8.29 |
8 |
1214 |
买入 |
| 09:32:10 |
8.29 |
2 |
1216 |
买入 |
| 09:32:13 |
8.29 |
12 |
1228 |
买入 |
| 09:32:16 |
8.29 |
8 |
1236 |
买入 |
| 09:32:19 |
8.28 |
57 |
1293 |
卖出 |
| 09:32:22 |
8.28 |
29 |
1322 |
买入 |
| 09:32:25 |
8.28 |
26 |
1348 |
买入 |
| 09:32:28 |
8.28 |
51 |
1399 |
买入 |
| 09:32:31 |
8.27 |
36 |
1435 |
卖出 |
| 09:32:34 |
8.29 |
4 |
1439 |
买入 |
| 09:32:37 |
8.28 |
46 |
1485 |
卖出 |
| 09:32:40 |
8.29 |
1 |
1486 |
买入 |
| 09:32:43 |
8.29 |
7 |
1493 |
买入 |
| 09:32:46 |
8.28 |
12 |
1505 |
卖出 |
| 09:32:49 |
8.29 |
5 |
1510 |
买入 |
| 09:32:52 |
8.29 |
5 |
1515 |
买入 |
| 09:32:55 |
8.29 |
22 |
1537 |
买入 |
| 09:32:58 |
8.3 |
2 |
1539 |
买入 |
| 09:33:01 |
8.3 |
27 |
1566 |
买入 |
| 09:33:04 |
8.3 |
21 |
1587 |
买入 |
| 09:33:07 |
8.3 |
54 |
1641 |
买入 |
| 09:33:10 |
8.3 |
68 |
1709 |
买入 |
| 09:33:16 |
8.31 |
2 |
1711 |
买入 |
| 09:33:19 |
8.31 |
4 |
1715 |
买入 |
| 09:33:22 |
8.31 |
3 |
1718 |
卖出 |
| 09:33:25 |
8.31 |
4 |
1722 |
卖出 |
| 09:33:28 |
8.3 |
14 |
1736 |
卖出 |
| 09:33:31 |
8.3 |
1 |
1737 |
买入 |
| 09:33:34 |
8.3 |
11 |
1748 |
买入 |
| 09:33:37 |
8.3 |
21 |
1769 |
卖出 |
| 09:33:40 |
8.31 |
86 |
1855 |
买入 |
| 09:33:43 |
8.31 |
31 |
1886 |
卖出 |
| 09:33:46 |
8.3 |
12 |
1898 |
卖出 |
| 09:33:52 |
8.32 |
52 |
1950 |
买入 |
| 09:33:55 |
8.32 |
2 |
1952 |
卖出 |
| 09:33:58 |
8.3 |
130 |
2082 |
卖出 |
| 09:34:01 |
8.31 |
16 |
2098 |
买入 |
| 09:34:04 |
8.31 |
50 |
2148 |
买入 |
| 09:34:07 |
8.3 |
17 |
2165 |
卖出 |
| 09:34:10 |
8.31 |
55 |
2220 |
买入 |
| 09:34:13 |
8.3 |
26 |
2246 |
卖出 |
| 09:34:16 |
8.31 |
5 |
2251 |
买入 |
| 09:34:19 |
8.31 |
1 |
2252 |
买入 |
| 09:34:25 |
8.3 |
79 |
2331 |
卖出 |
| 09:34:31 |
8.31 |
17 |
2348 |
卖出 |
| 09:34:40 |
8.31 |
9 |
2357 |
卖出 |
| 09:34:43 |
8.31 |
56 |
2413 |
卖出 |
| 09:34:46 |
8.31 |
9 |
2422 |
卖出 |
| 09:34:49 |
8.3 |
38 |
2460 |
卖出 |
| 09:34:58 |
8.28 |
1 |
2461 |
卖出 |
| 09:35:01 |
8.31 |
3 |
2464 |
买入 |
| 09:35:04 |
8.3 |
2 |
2466 |
卖出 |
| 09:35:10 |
8.3 |
7 |
2473 |
买入 |
| 09:35:13 |
8.29 |
39 |
2512 |
卖出 |
| 09:35:16 |
8.29 |
21 |
2533 |
买入 |
| 09:35:40 |
8.29 |
2 |
2535 |
买入 |
| 09:35:46 |
8.29 |
28 |
2563 |
买入 |
| 09:35:49 |
8.29 |
16 |
2579 |
卖出 |
| 09:36:10 |
8.29 |
1 |
2580 |
卖出 |
| 09:36:13 |
8.29 |
1 |
2581 |
卖出 |
| 09:36:19 |
8.29 |
3 |
2584 |
买入 |
| 09:36:31 |
8.29 |
7 |
2591 |
买入 |
| 09:36:34 |
8.29 |
10 |
2601 |
买入 |
| 09:36:37 |
8.29 |
3 |
2604 |
买入 |
| 09:36:55 |
8.29 |
1 |
2605 |
买入 |
| 09:36:58 |
8.29 |
49 |
2654 |
买入 |
| 09:37:01 |
8.29 |
6 |
2660 |
买入 |
| 09:37:04 |
8.29 |
44 |
2704 |
买入 |
| 09:37:07 |
8.29 |
4 |
2708 |
买入 |
| 09:37:10 |
8.29 |
24 |
2732 |
买入 |
| 09:37:13 |
8.29 |
6 |
2738 |
卖出 |
| 09:37:16 |
8.29 |
1 |
2739 |
买入 |
| 09:37:19 |
8.29 |
35 |
2774 |
买入 |
| 09:37:25 |
8.29 |
4 |
2778 |
买入 |
| 09:37:28 |
8.29 |
12 |
2790 |
买入 |
| 09:37:31 |
8.29 |
38 |
2828 |
买入 |
| 09:37:34 |
8.29 |
1 |
2829 |
卖出 |
| 09:37:43 |
8.29 |
135 |
2964 |
卖出 |
| 09:37:46 |
8.29 |
23 |
2987 |
买入 |
| 09:37:52 |
8.29 |
1 |
2988 |
卖出 |
| 09:38:07 |
8.29 |
20 |
3008 |
卖出 |
| 09:38:10 |
8.3 |
4 |
3012 |
买入 |
| 09:38:16 |
8.3 |
6 |
3018 |
买入 |
| 09:38:25 |
8.3 |
26 |
3044 |
买入 |
| 09:38:28 |
8.3 |
26 |
3070 |
买入 |
| 09:38:43 |
8.31 |
28 |
3098 |
买入 |
| 09:38:46 |
8.31 |
11 |
3109 |
买入 |
| 09:38:49 |
8.32 |
33 |
3142 |
买入 |
| 09:38:52 |
8.32 |
4 |
3146 |
买入 |
| 09:38:55 |
8.32 |
3 |
3149 |
买入 |
| 09:39:01 |
8.32 |
4 |
3153 |
买入 |
| 09:39:04 |
8.31 |
3 |
3156 |
卖出 |
| 09:39:10 |
8.32 |
41 |
3197 |
买入 |
| 09:39:13 |
8.33 |
7 |
3204 |
买入 |
| 09:39:16 |
8.32 |
13 |
3217 |
卖出 |
| 09:39:19 |
8.33 |
884 |
4101 |
买入 |
| 09:39:22 |
8.32 |
20 |
4121 |
卖出 |
| 09:39:25 |
8.31 |
17 |
4138 |
卖出 |
| 09:39:28 |
8.3 |
4 |
4142 |
卖出 |
| 09:39:34 |
8.31 |
1 |
4143 |
买入 |
| 09:39:37 |
8.31 |
7 |
4150 |
卖出 |
| 09:39:49 |
8.3 |
25 |
4175 |
卖出 |
| 09:39:58 |
8.3 |
3 |
4178 |
卖出 |
| 09:40:01 |
8.3 |
96 |
4274 |
卖出 |
| 09:40:04 |
8.3 |
10 |
4284 |
买入 |
| 09:40:10 |
8.3 |
29 |
4313 |
买入 |
| 09:40:22 |
8.3 |
1 |
4314 |
买入 |
| 09:40:31 |
8.3 |
7 |
4321 |
买入 |
| 09:40:52 |
8.3 |
12 |
4333 |
买入 |
| 09:40:55 |
8.3 |
6 |
4339 |
买入 |
| 09:40:58 |
8.3 |
4 |
4343 |
买入 |
| 09:41:01 |
8.3 |
7 |
4350 |
买入 |
| 09:41:10 |
8.29 |
16 |
4366 |
卖出 |
| 09:41:13 |
8.27 |
85 |
4451 |
卖出 |
| 09:41:16 |
8.28 |
1 |
4452 |
买入 |
| 09:41:19 |
8.28 |
3 |
4455 |
买入 |
| 09:41:25 |
8.28 |
1 |
4456 |
买入 |
| 09:41:28 |
8.27 |
10 |
4466 |
卖出 |
| 09:41:31 |
8.28 |
12 |
4478 |
买入 |
| 09:41:34 |
8.27 |
63 |
4541 |
卖出 |
| 09:41:37 |
8.27 |
8 |
4549 |
买入 |
| 09:41:40 |
8.26 |
1 |
4550 |
卖出 |
| 09:41:43 |
8.26 |
2 |
4552 |
买入 |
| 09:41:49 |
8.25 |
14 |
4566 |
卖出 |
| 09:42:07 |
8.25 |
23 |
4589 |
卖出 |
| 09:42:16 |
8.24 |
20 |
4609 |
卖出 |
| 09:42:22 |
8.24 |
4 |
4613 |
卖出 |
| 09:42:25 |
8.24 |
16 |
4629 |
卖出 |
| 09:42:31 |
8.23 |
54 |
4683 |
卖出 |
| 09:42:34 |
8.23 |
11 |
4694 |
卖出 |
| 09:42:40 |
8.23 |
3 |
4697 |
卖出 |
| 09:42:43 |
8.23 |
9 |
4706 |
买入 |
| 09:42:46 |
8.24 |
3 |
4709 |
买入 |
| 09:43:01 |
8.24 |
1 |
4710 |
买入 |
| 09:43:10 |
8.23 |
5 |
4715 |
卖出 |
| 09:43:13 |
8.24 |
78 |
4793 |
买入 |
| 09:43:16 |
8.25 |
260 |
5053 |
买入 |
| 09:43:19 |
8.26 |
5 |
5058 |
买入 |
| 09:43:28 |
8.26 |
1 |
5059 |
买入 |
| 09:43:37 |
8.26 |
9 |
5068 |
买入 |
| 09:43:40 |
8.26 |
2 |
5070 |
卖出 |
| 09:43:46 |
8.27 |
5 |
5075 |
买入 |
| 09:43:49 |
8.27 |
5 |
5080 |
买入 |
| 09:43:55 |
8.27 |
9 |
5089 |
买入 |
| 09:44:10 |
8.27 |
8 |
5097 |
买入 |
| 09:44:13 |
8.27 |
1 |
5098 |
卖出 |
| 09:44:16 |
8.27 |
2 |
5100 |
卖出 |
| 09:44:22 |
8.27 |
27 |
5127 |
卖出 |
| 09:44:28 |
8.26 |
3 |
5130 |
卖出 |
| 09:44:34 |
8.26 |
1 |
5131 |
卖出 |
| 09:45:01 |
8.26 |
10 |
5141 |
卖出 |
| 09:45:04 |
8.28 |
2 |
5143 |
买入 |
| 09:45:07 |
8.26 |
6 |
5149 |
卖出 |
| 09:45:16 |
8.27 |
1 |
5150 |
买入 |
| 09:45:22 |
8.27 |
13 |
5163 |
买入 |
| 09:45:25 |
8.28 |
17 |
5180 |
买入 |
| 09:45:28 |
8.27 |
1 |
5181 |
卖出 |
| 09:45:31 |
8.27 |
104 |
5285 |
卖出 |
| 09:45:34 |
8.28 |
1 |
5286 |
买入 |
| 09:45:40 |
8.27 |
1 |
5287 |
卖出 |
| 09:45:43 |
8.28 |
6 |
5293 |
买入 |
| 09:45:52 |
8.28 |
7 |
5300 |
卖出 |
| 09:45:55 |
8.28 |
1 |
5301 |
买入 |
| 09:45:58 |
8.27 |
5 |
5306 |
卖出 |
| 09:46:01 |
8.28 |
5 |
5311 |
买入 |
| 09:46:04 |
8.28 |
6 |
5317 |
买入 |
| 09:46:07 |
8.27 |
10 |
5327 |
卖出 |
| 09:46:28 |
8.27 |
49 |
5376 |
卖出 |
| 09:46:37 |
8.28 |
10 |
5386 |
买入 |
| 09:46:52 |
8.28 |
3 |
5389 |
买入 |
| 09:46:55 |
8.28 |
42 |
5431 |
买入 |
| 09:46:58 |
8.28 |
12 |
5443 |
买入 |
| 09:47:01 |
8.28 |
12 |
5455 |
买入 |
| 09:47:04 |
8.28 |
8 |
5463 |
买入 |
| 09:47:07 |
8.28 |
8 |
5471 |
买入 |
| 09:47:10 |
8.27 |
28 |
5499 |
买入 |
| 09:47:13 |
8.28 |
148 |
5647 |
买入 |
| 09:47:16 |
8.28 |
2 |
5649 |
买入 |
| 09:47:19 |
8.26 |
119 |
5768 |
卖出 |
| 09:47:25 |
8.25 |
334 |
6102 |
卖出 |
| 09:47:28 |
8.25 |
20 |
6122 |
买入 |
| 09:47:49 |
8.28 |
36 |
6158 |
买入 |
| 09:47:58 |
8.28 |
6 |
6164 |
卖出 |
| 09:48:10 |
8.3 |
8 |
6172 |
买入 |
| 09:48:13 |
8.29 |
8 |
6180 |
卖出 |
| 09:48:16 |
8.3 |
1 |
6181 |
买入 |
| 09:48:19 |
8.3 |
3 |
6184 |
买入 |
| 09:48:22 |
8.3 |
2 |
6186 |
买入 |
| 09:48:28 |
8.3 |
5 |
6191 |
买入 |
| 09:48:34 |
8.3 |
3 |
6194 |
卖出 |
| 09:48:37 |
8.3 |
2 |
6196 |
买入 |
| 09:48:40 |
8.31 |
32 |
6228 |
买入 |
| 09:48:58 |
8.29 |
6 |
6234 |
卖出 |
| 09:49:04 |
8.29 |
7 |
6241 |
卖出 |
| 09:49:07 |
8.27 |
90 |
6331 |
卖出 |
| 09:49:10 |
8.26 |
40 |
6371 |
卖出 |
| 09:49:40 |
8.25 |
25 |
6396 |
卖出 |
| 09:49:43 |
8.25 |
45 |
6441 |
卖出 |
| 09:49:55 |
8.24 |
3 |
6444 |
卖出 |
| 09:49:58 |
8.24 |
30 |
6474 |
卖出 |
| 09:50:01 |
8.24 |
18 |
6492 |
卖出 |
| 09:50:10 |
8.25 |
10 |
6502 |
买入 |
| 09:50:22 |
8.25 |
2 |
6504 |
买入 |
| 09:50:31 |
8.26 |
13 |
6517 |
买入 |
| 09:50:34 |
8.26 |
20 |
6537 |
买入 |
| 09:50:37 |
8.25 |
20 |
6557 |
卖出 |
| 09:50:49 |
8.25 |
4 |
6561 |
卖出 |
| 09:51:19 |
8.26 |
16 |
6577 |
买入 |
| 09:51:25 |
8.27 |
4 |
6581 |
买入 |
| 09:51:28 |
8.26 |
32 |
6613 |
卖出 |
| 09:51:31 |
8.3 |
301 |
6914 |
买入 |
| 09:52:19 |
8.29 |
5 |
6919 |
卖出 |
| 09:52:22 |
8.29 |
5 |
6924 |
买入 |
| 09:52:31 |
8.29 |
9 |
6933 |
卖出 |
| 09:52:43 |
8.3 |
6 |
6939 |
买入 |
| 09:52:46 |
8.29 |
42 |
6981 |
买入 |
| 09:52:52 |
8.29 |
2 |
6983 |
买入 |
| 09:52:55 |
8.29 |
9 |
6992 |
买入 |
| 09:53:13 |
8.29 |
6 |
6998 |
卖出 |
| 09:53:25 |
8.3 |
1 |
6999 |
买入 |
| 09:53:31 |
8.3 |
31 |
7030 |
买入 |
| 09:53:34 |
8.3 |
12 |
7042 |
买入 |
| 09:53:37 |
8.3 |
7 |
7049 |
买入 |
| 09:53:40 |
8.3 |
3 |
7052 |
买入 |
| 09:53:43 |
8.3 |
9 |
7061 |
买入 |
| 09:53:46 |
8.3 |
8 |
7069 |
买入 |
| 09:53:58 |
8.29 |
30 |
7099 |
卖出 |
| 09:54:01 |
8.3 |
26 |
7125 |
买入 |
| 09:54:07 |
8.3 |
1 |
7126 |
买入 |
| 09:54:16 |
8.3 |
2 |
7128 |
买入 |
| 09:54:19 |
8.29 |
6 |
7134 |
卖出 |
| 09:54:25 |
8.29 |
57 |
7191 |
卖出 |
| 09:54:28 |
8.3 |
22 |
7213 |
买入 |
| 09:54:37 |
8.3 |
11 |
7224 |
买入 |
| 09:54:43 |
8.3 |
3 |
7227 |
买入 |
| 09:54:46 |
8.3 |
20 |
7247 |
买入 |