长鹰信质[002664]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:45 |
12.88 |
15 |
15 |
集合竞价 |
| 09:23:54 |
12.88 |
15 |
15 |
集合竞价 |
| 09:24:03 |
12.82 |
15 |
15 |
集合竞价 |
| 09:24:12 |
12.76 |
15 |
15 |
集合竞价 |
| 09:24:48 |
12.76 |
17 |
17 |
集合竞价 |
| 09:24:57 |
12.76 |
21 |
21 |
集合竞价 |
| 09:25:00 |
12.7 |
24 |
45 |
卖出 |
| 09:30:00 |
12.75 |
14 |
59 |
买入 |
| 09:30:03 |
12.76 |
89 |
148 |
买入 |
| 09:30:06 |
12.88 |
26 |
174 |
买入 |
| 09:30:09 |
12.88 |
44 |
218 |
买入 |
| 09:30:12 |
12.82 |
27 |
245 |
卖出 |
| 09:30:15 |
12.83 |
32 |
277 |
买入 |
| 09:30:18 |
12.83 |
2 |
279 |
买入 |
| 09:30:21 |
12.86 |
6 |
285 |
买入 |
| 09:30:24 |
12.85 |
20 |
305 |
卖出 |
| 09:30:27 |
12.88 |
32 |
337 |
买入 |
| 09:30:30 |
12.87 |
6 |
343 |
卖出 |
| 09:30:33 |
12.85 |
23 |
366 |
卖出 |
| 09:30:36 |
12.87 |
44 |
410 |
买入 |
| 09:30:39 |
12.88 |
36 |
446 |
买入 |
| 09:30:42 |
12.89 |
198 |
644 |
买入 |
| 09:30:45 |
12.89 |
164 |
808 |
买入 |
| 09:30:48 |
12.87 |
107 |
915 |
卖出 |
| 09:30:51 |
12.87 |
11 |
926 |
卖出 |
| 09:30:54 |
12.9 |
19 |
945 |
买入 |
| 09:30:57 |
12.91 |
15 |
960 |
买入 |
| 09:31:00 |
12.89 |
34 |
994 |
卖出 |
| 09:31:03 |
12.91 |
31 |
1025 |
买入 |
| 09:31:06 |
12.88 |
36 |
1061 |
卖出 |
| 09:31:09 |
12.9 |
3 |
1064 |
买入 |
| 09:31:12 |
12.89 |
4 |
1068 |
买入 |
| 09:31:15 |
12.93 |
34 |
1102 |
买入 |
| 09:31:18 |
12.9 |
3 |
1105 |
卖出 |
| 09:31:21 |
12.88 |
104 |
1209 |
卖出 |
| 09:31:24 |
12.89 |
81 |
1290 |
买入 |
| 09:31:27 |
12.9 |
177 |
1467 |
买入 |
| 09:31:30 |
12.92 |
10 |
1477 |
买入 |
| 09:31:33 |
12.91 |
11 |
1488 |
卖出 |
| 09:31:36 |
12.91 |
1 |
1489 |
买入 |
| 09:31:39 |
12.9 |
12 |
1501 |
卖出 |
| 09:31:42 |
12.91 |
22 |
1523 |
买入 |
| 09:31:45 |
12.92 |
44 |
1567 |
买入 |
| 09:31:48 |
12.94 |
150 |
1717 |
买入 |
| 09:31:51 |
12.94 |
7 |
1724 |
买入 |
| 09:31:54 |
12.98 |
35 |
1759 |
买入 |
| 09:31:57 |
12.94 |
16 |
1775 |
卖出 |
| 09:32:00 |
12.95 |
51 |
1826 |
买入 |
| 09:32:03 |
12.94 |
7 |
1833 |
卖出 |
| 09:32:06 |
12.96 |
3 |
1836 |
买入 |
| 09:32:09 |
12.96 |
6 |
1842 |
卖出 |
| 09:32:12 |
12.95 |
8 |
1850 |
卖出 |
| 09:32:15 |
12.95 |
1 |
1851 |
卖出 |
| 09:32:18 |
12.95 |
20 |
1871 |
卖出 |
| 09:32:21 |
12.94 |
8 |
1879 |
卖出 |
| 09:32:24 |
12.95 |
39 |
1918 |
买入 |
| 09:32:27 |
12.94 |
24 |
1942 |
卖出 |
| 09:32:30 |
12.94 |
160 |
2102 |
卖出 |
| 09:32:33 |
12.94 |
41 |
2143 |
买入 |
| 09:32:36 |
12.94 |
16 |
2159 |
买入 |
| 09:32:39 |
12.94 |
11 |
2170 |
买入 |
| 09:32:42 |
12.94 |
7 |
2177 |
买入 |
| 09:32:45 |
12.93 |
19 |
2196 |
买入 |
| 09:32:48 |
12.92 |
21 |
2217 |
卖出 |
| 09:32:51 |
12.93 |
2 |
2219 |
买入 |
| 09:32:54 |
12.9 |
140 |
2359 |
卖出 |
| 09:32:57 |
12.89 |
21 |
2380 |
卖出 |
| 09:33:00 |
12.89 |
2 |
2382 |
卖出 |
| 09:33:03 |
12.89 |
9 |
2391 |
买入 |
| 09:33:06 |
12.89 |
4 |
2395 |
买入 |
| 09:33:09 |
12.89 |
6 |
2401 |
买入 |
| 09:33:12 |
12.88 |
3 |
2404 |
卖出 |
| 09:33:15 |
12.88 |
36 |
2440 |
卖出 |
| 09:33:18 |
12.89 |
12 |
2452 |
买入 |
| 09:33:21 |
12.89 |
4 |
2456 |
买入 |
| 09:33:24 |
12.89 |
20 |
2476 |
买入 |
| 09:33:27 |
12.9 |
26 |
2502 |
买入 |
| 09:33:30 |
12.92 |
23 |
2525 |
买入 |
| 09:33:33 |
12.92 |
8 |
2533 |
买入 |
| 09:33:36 |
12.94 |
32 |
2565 |
买入 |
| 09:33:39 |
12.94 |
4 |
2569 |
买入 |
| 09:33:42 |
12.94 |
46 |
2615 |
卖出 |
| 09:33:45 |
12.95 |
31 |
2646 |
买入 |
| 09:33:48 |
12.97 |
41 |
2687 |
买入 |
| 09:33:51 |
12.99 |
133 |
2820 |
买入 |
| 09:33:54 |
12.98 |
25 |
2845 |
卖出 |
| 09:33:57 |
12.99 |
37 |
2882 |
买入 |
| 09:34:00 |
12.99 |
22 |
2904 |
买入 |
| 09:34:03 |
12.99 |
24 |
2928 |
买入 |
| 09:34:06 |
13 |
25 |
2953 |
买入 |
| 09:34:09 |
13.02 |
38 |
2991 |
买入 |
| 09:34:12 |
12.99 |
26 |
3017 |
卖出 |
| 09:34:15 |
12.99 |
32 |
3049 |
买入 |
| 09:34:18 |
12.99 |
84 |
3133 |
买入 |
| 09:34:24 |
12.99 |
19 |
3152 |
买入 |
| 09:34:27 |
12.99 |
29 |
3181 |
买入 |
| 09:34:30 |
13.01 |
6 |
3187 |
买入 |
| 09:34:33 |
13 |
7 |
3194 |
卖出 |
| 09:34:36 |
13 |
41 |
3235 |
卖出 |
| 09:34:39 |
13 |
4 |
3239 |
买入 |
| 09:34:42 |
13 |
16 |
3255 |
买入 |
| 09:34:45 |
13 |
12 |
3267 |
买入 |
| 09:34:48 |
13 |
42 |
3309 |
买入 |
| 09:34:51 |
13.01 |
105 |
3414 |
买入 |
| 09:34:54 |
13 |
2 |
3416 |
买入 |
| 09:34:57 |
13 |
5 |
3421 |
买入 |
| 09:35:00 |
13 |
6 |
3427 |
买入 |
| 09:35:03 |
13 |
7 |
3434 |
买入 |
| 09:35:06 |
13 |
20 |
3454 |
买入 |
| 09:35:09 |
13.01 |
29 |
3483 |
买入 |
| 09:35:12 |
13.04 |
19 |
3502 |
买入 |
| 09:35:15 |
13.04 |
28 |
3530 |
买入 |
| 09:35:18 |
13.05 |
76 |
3606 |
买入 |
| 09:35:21 |
13.05 |
72 |
3678 |
买入 |
| 09:35:24 |
13.05 |
42 |
3720 |
买入 |
| 09:35:27 |
13.05 |
23 |
3743 |
买入 |
| 09:35:30 |
13.05 |
26 |
3769 |
买入 |
| 09:35:33 |
13.05 |
61 |
3830 |
卖出 |
| 09:35:36 |
13.06 |
28 |
3858 |
买入 |
| 09:35:39 |
13.05 |
15 |
3873 |
卖出 |
| 09:35:42 |
13.05 |
15 |
3888 |
买入 |
| 09:35:45 |
13.05 |
55 |
3943 |
卖出 |
| 09:35:48 |
13.03 |
54 |
3997 |
卖出 |
| 09:35:51 |
13.04 |
25 |
4022 |
买入 |
| 09:35:54 |
13.04 |
6 |
4028 |
买入 |
| 09:35:57 |
13.04 |
10 |
4038 |
买入 |
| 09:36:00 |
13.04 |
4 |
4042 |
买入 |
| 09:36:03 |
13.04 |
10 |
4052 |
买入 |
| 09:36:06 |
13.03 |
7 |
4059 |
卖出 |
| 09:36:09 |
13.04 |
51 |
4110 |
买入 |
| 09:36:12 |
13.04 |
55 |
4165 |
买入 |
| 09:36:15 |
13.04 |
1 |
4166 |
买入 |
| 09:36:18 |
13.05 |
37 |
4203 |
买入 |
| 09:36:21 |
13.05 |
1 |
4204 |
买入 |
| 09:36:24 |
13.05 |
2 |
4206 |
买入 |
| 09:36:27 |
13.04 |
2 |
4208 |
卖出 |
| 09:36:30 |
13.03 |
11 |
4219 |
卖出 |
| 09:36:33 |
13.01 |
1 |
4220 |
卖出 |
| 09:36:36 |
13.04 |
81 |
4301 |
买入 |
| 09:36:45 |
13.04 |
19 |
4320 |
买入 |
| 09:36:48 |
13.05 |
3 |
4323 |
买入 |
| 09:36:51 |
13.05 |
2 |
4325 |
买入 |
| 09:36:54 |
13.06 |
26 |
4351 |
买入 |
| 09:36:57 |
13.06 |
9 |
4360 |
买入 |
| 09:37:00 |
13.07 |
35 |
4395 |
买入 |
| 09:37:03 |
13.07 |
86 |
4481 |
买入 |
| 09:37:06 |
13.07 |
48 |
4529 |
买入 |
| 09:37:09 |
13.06 |
7 |
4536 |
买入 |
| 09:37:12 |
13.07 |
9 |
4545 |
买入 |
| 09:37:15 |
13.07 |
36 |
4581 |
买入 |
| 09:37:18 |
13.07 |
83 |
4664 |
买入 |
| 09:37:21 |
13.1 |
40 |
4704 |
买入 |
| 09:37:24 |
13.1 |
55 |
4759 |
买入 |
| 09:37:27 |
13.1 |
27 |
4786 |
买入 |
| 09:37:30 |
13.12 |
199 |
4985 |
买入 |
| 09:37:33 |
13.12 |
1 |
4986 |
买入 |
| 09:37:36 |
13.12 |
20 |
5006 |
买入 |
| 09:37:39 |
13.12 |
62 |
5068 |
买入 |
| 09:37:42 |
13.1 |
116 |
5184 |
卖出 |
| 09:37:45 |
13.07 |
25 |
5209 |
卖出 |
| 09:37:48 |
13.09 |
4 |
5213 |
买入 |
| 09:37:51 |
13.08 |
6 |
5219 |
卖出 |
| 09:37:54 |
13.08 |
1 |
5220 |
卖出 |
| 09:37:57 |
13.07 |
26 |
5246 |
卖出 |
| 09:38:00 |
13.07 |
3 |
5249 |
买入 |
| 09:38:03 |
13.07 |
19 |
5268 |
买入 |
| 09:38:06 |
13.07 |
35 |
5303 |
买入 |
| 09:38:15 |
13.07 |
5 |
5308 |
买入 |
| 09:38:18 |
13.08 |
32 |
5340 |
买入 |
| 09:38:21 |
13.08 |
6 |
5346 |
买入 |
| 09:38:24 |
13.08 |
5 |
5351 |
买入 |
| 09:38:27 |
13.08 |
9 |
5360 |
买入 |
| 09:38:30 |
13.09 |
9 |
5369 |
买入 |
| 09:38:33 |
13.09 |
1 |
5370 |
买入 |
| 09:38:36 |
13.09 |
3 |
5373 |
买入 |
| 09:38:39 |
13.09 |
3 |
5376 |
买入 |
| 09:38:42 |
13.08 |
55 |
5431 |
卖出 |
| 09:38:45 |
13.09 |
3 |
5434 |
买入 |
| 09:38:48 |
13.1 |
45 |
5479 |
买入 |
| 09:38:51 |
13.1 |
32 |
5511 |
买入 |
| 09:38:54 |
13.1 |
21 |
5532 |
买入 |
| 09:38:57 |
13.11 |
1 |
5533 |
买入 |
| 09:39:00 |
13.11 |
1 |
5534 |
买入 |
| 09:39:03 |
13.11 |
1 |
5535 |
买入 |
| 09:39:06 |
13.11 |
18 |
5553 |
买入 |
| 09:39:09 |
13.11 |
2 |
5555 |
买入 |
| 09:39:12 |
13.11 |
17 |
5572 |
买入 |
| 09:39:15 |
13.11 |
1 |
5573 |
买入 |
| 09:39:18 |
13.1 |
6 |
5579 |
卖出 |
| 09:39:21 |
13.11 |
49 |
5628 |
买入 |
| 09:39:24 |
13.11 |
18 |
5646 |
买入 |
| 09:39:27 |
13.12 |
15 |
5661 |
买入 |
| 09:39:30 |
13.11 |
16 |
5677 |
卖出 |
| 09:39:36 |
13.11 |
28 |
5705 |
卖出 |
| 09:39:39 |
13.1 |
219 |
5924 |
卖出 |
| 09:39:42 |
13.11 |
37 |
5961 |
买入 |
| 09:39:45 |
13.07 |
6 |
5967 |
卖出 |
| 09:39:51 |
13.1 |
3 |
5970 |
买入 |
| 09:39:54 |
13.1 |
7 |
5977 |
买入 |
| 09:39:57 |
13.06 |
1 |
5978 |
卖出 |
| 09:40:00 |
13.11 |
18 |
5996 |
买入 |
| 09:40:09 |
13.1 |
13 |
6009 |
买入 |
| 09:40:12 |
13.08 |
3 |
6012 |
卖出 |
| 09:40:15 |
13.09 |
3 |
6015 |
买入 |
| 09:40:18 |
13.09 |
12 |
6027 |
买入 |
| 09:40:21 |
13.09 |
7 |
6034 |
买入 |
| 09:40:24 |
13.08 |
2 |
6036 |
卖出 |
| 09:40:27 |
13.07 |
59 |
6095 |
卖出 |
| 09:40:30 |
13.08 |
10 |
6105 |
买入 |
| 09:40:33 |
13.07 |
1 |
6106 |
卖出 |
| 09:40:36 |
13.08 |
89 |
6195 |
买入 |
| 09:40:39 |
13.06 |
7 |
6202 |
卖出 |
| 09:40:42 |
13.07 |
2 |
6204 |
买入 |
| 09:40:45 |
13.06 |
19 |
6223 |
卖出 |
| 09:40:48 |
13.07 |
1 |
6224 |
买入 |
| 09:40:51 |
13.07 |
73 |
6297 |
买入 |
| 09:40:54 |
13.06 |
150 |
6447 |
卖出 |
| 09:40:57 |
13.07 |
9 |
6456 |
卖出 |
| 09:41:00 |
13.07 |
13 |
6469 |
卖出 |
| 09:41:03 |
13.07 |
2 |
6471 |
卖出 |
| 09:41:06 |
13.07 |
4 |
6475 |
卖出 |
| 09:41:09 |
13.07 |
5 |
6480 |
卖出 |
| 09:41:12 |
13.07 |
10 |
6490 |
卖出 |
| 09:41:15 |
13.06 |
62 |
6552 |
卖出 |
| 09:41:18 |
13.05 |
5 |
6557 |
卖出 |
| 09:41:24 |
13.05 |
8 |
6565 |
卖出 |
| 09:41:27 |
13.04 |
5 |
6570 |
卖出 |
| 09:41:30 |
13.04 |
31 |
6601 |
买入 |
| 09:41:36 |
13.03 |
10 |
6611 |
卖出 |
| 09:41:39 |
13.04 |
2 |
6613 |
买入 |
| 09:41:42 |
13.05 |
4 |
6617 |
买入 |
| 09:41:45 |
13.05 |
1 |
6618 |
买入 |
| 09:41:48 |
13.05 |
3 |
6621 |
买入 |
| 09:41:54 |
13.04 |
2 |
6623 |
卖出 |
| 09:41:57 |
13.04 |
3 |
6626 |
卖出 |
| 09:42:00 |
13.04 |
8 |
6634 |
卖出 |
| 09:42:03 |
13.06 |
16 |
6650 |
买入 |
| 09:42:06 |
13.06 |
6 |
6656 |
买入 |
| 09:42:09 |
13.07 |
5 |
6661 |
买入 |
| 09:42:12 |
13.07 |
12 |
6673 |
买入 |
| 09:42:15 |
13.06 |
26 |
6699 |
卖出 |
| 09:42:21 |
13.06 |
34 |
6733 |
买入 |
| 09:42:24 |
13.07 |
4 |
6737 |
买入 |
| 09:42:27 |
13.08 |
2 |
6739 |
买入 |
| 09:42:30 |
13.08 |
4 |
6743 |
买入 |
| 09:42:33 |
13.08 |
97 |
6840 |
买入 |
| 09:42:36 |
13.09 |
13 |
6853 |
买入 |
| 09:42:42 |
13.11 |
100 |
6953 |
买入 |
| 09:42:45 |
13.09 |
21 |
6974 |
卖出 |
| 09:42:48 |
13.09 |
64 |
7038 |
卖出 |
| 09:42:51 |
13.1 |
19 |
7057 |
买入 |
| 09:42:54 |
13.11 |
39 |
7096 |
买入 |
| 09:43:00 |
13.11 |
44 |
7140 |
买入 |
| 09:43:03 |
13.11 |
3 |
7143 |
买入 |
| 09:43:09 |
13.11 |
19 |
7162 |
买入 |
| 09:43:12 |
13.11 |
11 |
7173 |
卖出 |
| 09:43:15 |
13.12 |
121 |
7294 |
买入 |
| 09:43:18 |
13.11 |
25 |
7319 |
卖出 |
| 09:43:21 |
13.12 |
135 |
7454 |
买入 |
| 09:43:30 |
13.11 |
1 |
7455 |
买入 |
| 09:43:33 |
13.11 |
2 |
7457 |
买入 |
| 09:43:39 |
13.11 |
2 |
7459 |
买入 |
| 09:43:42 |
13.11 |
31 |
7490 |
买入 |
| 09:43:45 |
13.12 |
41 |
7531 |
买入 |
| 09:43:48 |
13.12 |
20 |
7551 |
买入 |
| 09:43:51 |
13.12 |
60 |
7611 |
买入 |
| 09:43:54 |
13.12 |
5 |
7616 |
买入 |
| 09:43:57 |
13.11 |
13 |
7629 |
卖出 |
| 09:44:00 |
13.11 |
10 |
7639 |
卖出 |
| 09:44:03 |
13.11 |
5 |
7644 |
卖出 |
| 09:44:06 |
13.1 |
146 |
7790 |
卖出 |
| 09:44:12 |
13.09 |
6 |
7796 |
买入 |
| 09:44:15 |
13.07 |
6 |
7802 |
卖出 |
| 09:44:18 |
13.05 |
28 |
7830 |
卖出 |
| 09:44:21 |
13.05 |
18 |
7848 |
卖出 |
| 09:44:24 |
13.04 |
6 |
7854 |
卖出 |
| 09:44:27 |
13.04 |
3 |
7857 |
买入 |
| 09:44:30 |
13.03 |
9 |
7866 |
卖出 |
| 09:44:33 |
13.03 |
23 |
7889 |
卖出 |
| 09:44:36 |
13.03 |
2 |
7891 |
卖出 |
| 09:44:39 |
13.03 |
3 |
7894 |
买入 |
| 09:44:42 |
13.02 |
8 |
7902 |
卖出 |
| 09:44:45 |
13.02 |
3 |
7905 |
卖出 |
| 09:44:48 |
13.02 |
2 |
7907 |
卖出 |
| 09:44:51 |
13.02 |
4 |
7911 |
卖出 |
| 09:44:54 |
13.02 |
26 |
7937 |
卖出 |
| 09:44:57 |
13.02 |
35 |
7972 |
卖出 |
| 09:45:00 |
13.02 |
20 |
7992 |
卖出 |
| 09:45:03 |
13.02 |
4 |
7996 |
卖出 |
| 09:45:06 |
13.03 |
25 |
8021 |
买入 |
| 09:45:09 |
13.02 |
2 |
8023 |
卖出 |
| 09:45:12 |
13.02 |
19 |
8042 |
买入 |
| 09:45:15 |
13.01 |
7 |
8049 |
卖出 |
| 09:45:18 |
13.01 |
25 |
8074 |
卖出 |
| 09:45:21 |
13 |
55 |
8129 |
卖出 |
| 09:45:24 |
12.98 |
11 |
8140 |
卖出 |
| 09:45:27 |
12.98 |
2 |
8142 |
卖出 |
| 09:45:30 |
12.99 |
1 |
8143 |
买入 |
| 09:45:33 |
12.99 |
11 |
8154 |
买入 |
| 09:45:36 |
13 |
1 |
8155 |
买入 |