长缆科技[002879]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.28 |
1 |
1 |
集合竞价 |
| 09:17:51 |
14.28 |
2 |
2 |
集合竞价 |
| 09:20:54 |
14.28 |
3 |
3 |
集合竞价 |
| 09:22:33 |
14.28 |
6 |
6 |
集合竞价 |
| 09:22:42 |
14.28 |
7 |
7 |
集合竞价 |
| 09:23:00 |
14.28 |
19 |
19 |
集合竞价 |
| 09:24:12 |
14.27 |
25 |
25 |
集合竞价 |
| 09:24:30 |
14.27 |
25 |
25 |
集合竞价 |
| 09:24:39 |
14.19 |
25 |
25 |
集合竞价 |
| 09:24:57 |
14.27 |
46 |
46 |
集合竞价 |
| 09:25:00 |
14.25 |
46 |
92 |
买入 |
| 09:30:03 |
14.19 |
97 |
189 |
卖出 |
| 09:30:06 |
14.18 |
4 |
193 |
卖出 |
| 09:30:09 |
14.11 |
14 |
207 |
卖出 |
| 09:30:12 |
14.1 |
12 |
219 |
卖出 |
| 09:30:15 |
14.1 |
1 |
220 |
买入 |
| 09:30:18 |
14.07 |
1 |
221 |
卖出 |
| 09:30:21 |
14.06 |
78 |
299 |
卖出 |
| 09:30:24 |
14.06 |
8 |
307 |
买入 |
| 09:30:27 |
14.06 |
8 |
315 |
买入 |
| 09:30:30 |
14.06 |
34 |
349 |
买入 |
| 09:30:33 |
14.06 |
11 |
360 |
买入 |
| 09:30:36 |
14.09 |
1 |
361 |
买入 |
| 09:30:42 |
14.07 |
4 |
365 |
卖出 |
| 09:30:45 |
14.07 |
37 |
402 |
买入 |
| 09:30:54 |
14.09 |
1 |
403 |
买入 |
| 09:31:00 |
14.11 |
9 |
412 |
买入 |
| 09:31:03 |
14.07 |
12 |
424 |
卖出 |
| 09:31:06 |
14.09 |
7 |
431 |
卖出 |
| 09:31:09 |
14.1 |
2 |
433 |
买入 |
| 09:31:12 |
14.09 |
1 |
434 |
卖出 |
| 09:31:15 |
14.09 |
21 |
455 |
买入 |
| 09:31:24 |
14.09 |
27 |
482 |
卖出 |
| 09:31:27 |
14.09 |
63 |
545 |
买入 |
| 09:31:33 |
14.09 |
3 |
548 |
卖出 |
| 09:31:36 |
14.11 |
2 |
550 |
买入 |
| 09:31:42 |
14.09 |
1 |
551 |
卖出 |
| 09:31:48 |
14.13 |
1 |
552 |
买入 |
| 09:31:51 |
14.13 |
5 |
557 |
买入 |
| 09:31:54 |
14.13 |
1 |
558 |
卖出 |
| 09:32:03 |
14.13 |
3 |
561 |
买入 |
| 09:32:09 |
14.13 |
5 |
566 |
卖出 |
| 09:32:12 |
14.13 |
6 |
572 |
买入 |
| 09:32:15 |
14.11 |
3 |
575 |
卖出 |
| 09:32:21 |
14.13 |
2 |
577 |
卖出 |
| 09:32:27 |
14.13 |
1 |
578 |
卖出 |
| 09:32:33 |
14.13 |
1 |
579 |
卖出 |
| 09:32:36 |
14.13 |
1 |
580 |
卖出 |
| 09:32:39 |
14.13 |
9 |
589 |
买入 |
| 09:32:42 |
14.13 |
1 |
590 |
卖出 |
| 09:33:03 |
14.17 |
2 |
592 |
买入 |
| 09:33:09 |
14.12 |
6 |
598 |
卖出 |
| 09:33:12 |
14.12 |
10 |
608 |
卖出 |
| 09:33:21 |
14.11 |
1 |
609 |
卖出 |
| 09:33:42 |
14.11 |
20 |
629 |
卖出 |
| 09:33:54 |
14.12 |
10 |
639 |
买入 |
| 09:34:15 |
14.13 |
4 |
643 |
买入 |
| 09:34:21 |
14.12 |
1 |
644 |
卖出 |
| 09:34:51 |
14.14 |
1 |
645 |
买入 |
| 09:34:54 |
14.15 |
4 |
649 |
买入 |
| 09:35:09 |
14.16 |
2 |
651 |
买入 |
| 09:35:21 |
14.16 |
1 |
652 |
卖出 |
| 09:35:24 |
14.19 |
2 |
654 |
买入 |
| 09:35:27 |
14.19 |
3 |
657 |
买入 |
| 09:35:48 |
14.19 |
7 |
664 |
卖出 |
| 09:35:54 |
14.19 |
12 |
676 |
买入 |
| 09:36:09 |
14.18 |
1 |
677 |
卖出 |
| 09:36:12 |
14.18 |
4 |
681 |
卖出 |
| 09:36:15 |
14.17 |
10 |
691 |
卖出 |
| 09:36:30 |
14.18 |
1 |
692 |
买入 |
| 09:36:33 |
14.18 |
6 |
698 |
买入 |
| 09:36:39 |
14.18 |
5 |
703 |
买入 |
| 09:36:48 |
14.18 |
3 |
706 |
卖出 |
| 09:36:54 |
14.18 |
2 |
708 |
买入 |
| 09:37:00 |
14.19 |
29 |
737 |
买入 |
| 09:37:03 |
14.18 |
1 |
738 |
卖出 |
| 09:37:21 |
14.2 |
12 |
750 |
买入 |
| 09:37:27 |
14.23 |
30 |
780 |
买入 |
| 09:37:36 |
14.22 |
38 |
818 |
卖出 |
| 09:37:39 |
14.23 |
5 |
823 |
买入 |
| 09:37:42 |
14.23 |
9 |
832 |
买入 |
| 09:37:51 |
14.26 |
36 |
868 |
买入 |
| 09:38:00 |
14.25 |
6 |
874 |
买入 |
| 09:38:12 |
14.25 |
50 |
924 |
买入 |
| 09:38:15 |
14.23 |
1 |
925 |
卖出 |
| 09:38:30 |
14.23 |
15 |
940 |
买入 |
| 09:38:48 |
14.21 |
6 |
946 |
卖出 |
| 09:38:57 |
14.22 |
1 |
947 |
买入 |
| 09:39:00 |
14.22 |
3 |
950 |
卖出 |
| 09:39:09 |
14.22 |
6 |
956 |
卖出 |
| 09:39:15 |
14.22 |
3 |
959 |
买入 |
| 09:39:21 |
14.22 |
2 |
961 |
买入 |
| 09:39:24 |
14.22 |
1 |
962 |
买入 |
| 09:39:54 |
14.21 |
20 |
982 |
卖出 |
| 09:40:36 |
14.2 |
30 |
1012 |
卖出 |
| 09:40:39 |
14.2 |
1 |
1013 |
卖出 |
| 09:40:42 |
14.2 |
5 |
1018 |
买入 |
| 09:40:45 |
14.2 |
69 |
1087 |
卖出 |
| 09:41:12 |
14.21 |
3 |
1090 |
买入 |
| 09:41:27 |
14.2 |
44 |
1134 |
卖出 |
| 09:41:30 |
14.18 |
2 |
1136 |
卖出 |
| 09:41:33 |
14.18 |
2 |
1138 |
卖出 |
| 09:41:36 |
14.2 |
3 |
1141 |
买入 |
| 09:41:42 |
14.2 |
2 |
1143 |
买入 |
| 09:42:00 |
14.2 |
4 |
1147 |
买入 |
| 09:42:48 |
14.2 |
1 |
1148 |
买入 |
| 09:43:24 |
14.21 |
10 |
1158 |
买入 |
| 09:43:36 |
14.22 |
13 |
1171 |
买入 |
| 09:43:42 |
14.21 |
1 |
1172 |
卖出 |
| 09:43:45 |
14.25 |
174 |
1346 |
买入 |
| 09:43:48 |
14.25 |
16 |
1362 |
买入 |
| 09:44:03 |
14.24 |
12 |
1374 |
买入 |
| 09:44:06 |
14.21 |
5 |
1379 |
卖出 |
| 09:44:09 |
14.21 |
5 |
1384 |
卖出 |
| 09:44:27 |
14.23 |
4 |
1388 |
买入 |
| 09:44:45 |
14.19 |
9 |
1397 |
卖出 |
| 09:44:48 |
14.18 |
10 |
1407 |
卖出 |
| 09:44:54 |
14.18 |
15 |
1422 |
卖出 |
| 09:45:06 |
14.16 |
3 |
1425 |
卖出 |
| 09:45:09 |
14.16 |
20 |
1445 |
卖出 |
| 09:45:12 |
14.15 |
6 |
1451 |
卖出 |
| 09:45:15 |
14.15 |
9 |
1460 |
卖出 |
| 09:45:24 |
14.15 |
1 |
1461 |
买入 |
| 09:45:36 |
14.16 |
5 |
1466 |
买入 |
| 09:45:54 |
14.17 |
1 |
1467 |
买入 |
| 09:45:57 |
14.18 |
4 |
1471 |
卖出 |
| 09:46:03 |
14.17 |
3 |
1474 |
卖出 |
| 09:46:06 |
14.17 |
4 |
1478 |
买入 |
| 09:46:09 |
14.11 |
143 |
1621 |
卖出 |
| 09:46:30 |
14.15 |
1 |
1622 |
卖出 |
| 09:46:33 |
14.15 |
1 |
1623 |
买入 |
| 09:47:03 |
14.14 |
16 |
1639 |
卖出 |
| 09:47:12 |
14.14 |
1 |
1640 |
卖出 |
| 09:47:39 |
14.14 |
7 |
1647 |
卖出 |
| 09:48:33 |
14.14 |
11 |
1658 |
买入 |
| 09:48:36 |
14.15 |
5 |
1663 |
买入 |
| 09:48:39 |
14.14 |
16 |
1679 |
买入 |
| 09:48:42 |
14.15 |
13 |
1692 |
买入 |
| 09:48:54 |
14.13 |
1 |
1693 |
卖出 |
| 09:49:21 |
14.22 |
16 |
1709 |
买入 |
| 09:49:33 |
14.14 |
22 |
1731 |
卖出 |
| 09:49:45 |
14.14 |
19 |
1750 |
卖出 |
| 09:49:48 |
14.14 |
4 |
1754 |
买入 |
| 09:49:51 |
14.14 |
1 |
1755 |
买入 |
| 09:50:15 |
14.14 |
5 |
1760 |
买入 |
| 09:50:18 |
14.14 |
3 |
1763 |
买入 |
| 09:50:21 |
14.14 |
5 |
1768 |
买入 |
| 09:50:24 |
14.13 |
50 |
1818 |
卖出 |
| 09:50:39 |
14.16 |
6 |
1824 |
买入 |
| 09:50:42 |
14.19 |
3 |
1827 |
买入 |
| 09:51:24 |
14.22 |
7 |
1834 |
买入 |
| 09:51:54 |
14.2 |
3 |
1837 |
买入 |
| 09:52:12 |
14.13 |
1 |
1838 |
卖出 |
| 09:52:42 |
14.17 |
2 |
1840 |
买入 |
| 09:52:48 |
14.17 |
2 |
1842 |
买入 |
| 09:53:12 |
14.16 |
1 |
1843 |
买入 |
| 09:53:15 |
14.16 |
1 |
1844 |
买入 |
| 09:53:18 |
14.16 |
3 |
1847 |
卖出 |
| 09:53:54 |
14.17 |
23 |
1870 |
买入 |
| 09:54:12 |
14.21 |
12 |
1882 |
买入 |
| 09:54:15 |
14.15 |
50 |
1932 |
卖出 |
| 09:54:57 |
14.19 |
2 |
1934 |
买入 |
| 09:55:00 |
14.19 |
1 |
1935 |
买入 |
| 09:55:03 |
14.19 |
1 |
1936 |
买入 |
| 09:55:06 |
14.19 |
3 |
1939 |
买入 |
| 09:55:42 |
14.18 |
1 |
1940 |
买入 |
| 09:55:45 |
14.16 |
20 |
1960 |
卖出 |
| 09:55:51 |
14.16 |
11 |
1971 |
卖出 |
| 09:56:03 |
14.16 |
1 |
1972 |
买入 |
| 09:56:42 |
14.16 |
32 |
2004 |
买入 |
| 09:57:06 |
14.16 |
20 |
2024 |
卖出 |
| 09:57:15 |
14.18 |
10 |
2034 |
买入 |
| 09:58:30 |
14.18 |
3 |
2037 |
买入 |
| 09:58:33 |
14.18 |
3 |
2040 |
买入 |
| 09:58:36 |
14.18 |
4 |
2044 |
买入 |
| 09:59:03 |
14.18 |
1 |
2045 |
买入 |
| 09:59:15 |
14.18 |
27 |
2072 |
买入 |
| 09:59:18 |
14.2 |
8 |
2080 |
买入 |
| 09:59:24 |
14.22 |
2 |
2082 |
买入 |
| 10:00:12 |
14.22 |
26 |
2108 |
买入 |
| 10:01:54 |
14.22 |
16 |
2124 |
买入 |
| 10:02:09 |
14.16 |
1 |
2125 |
卖出 |
| 10:02:36 |
14.16 |
1 |
2126 |
卖出 |
| 10:02:42 |
14.15 |
18 |
2144 |
卖出 |
| 10:02:45 |
14.15 |
53 |
2197 |
卖出 |
| 10:03:21 |
14.14 |
2 |
2199 |
卖出 |
| 10:03:51 |
14.13 |
7 |
2206 |
卖出 |
| 10:04:12 |
14.12 |
16 |
2222 |
卖出 |
| 10:04:45 |
14.15 |
1 |
2223 |
买入 |
| 10:04:51 |
14.14 |
1 |
2224 |
卖出 |
| 10:04:57 |
14.15 |
2 |
2226 |
买入 |
| 10:05:03 |
14.15 |
1 |
2227 |
买入 |
| 10:05:24 |
14.15 |
17 |
2244 |
买入 |
| 10:05:27 |
14.15 |
18 |
2262 |
买入 |
| 10:05:30 |
14.16 |
4 |
2266 |
买入 |
| 10:06:21 |
14.18 |
87 |
2353 |
买入 |
| 10:06:33 |
14.19 |
5 |
2358 |
买入 |
| 10:06:36 |
14.19 |
1 |
2359 |
买入 |
| 10:07:30 |
14.22 |
4 |
2363 |
买入 |
| 10:07:51 |
14.22 |
58 |
2421 |
买入 |
| 10:08:24 |
14.19 |
2 |
2423 |
卖出 |
| 10:08:27 |
14.19 |
2 |
2425 |
买入 |
| 10:08:42 |
14.18 |
1 |
2426 |
卖出 |
| 10:09:18 |
14.19 |
4 |
2430 |
买入 |
| 10:09:51 |
14.21 |
1 |
2431 |
买入 |
| 10:09:57 |
14.21 |
1 |
2432 |
买入 |
| 10:10:12 |
14.21 |
1 |
2433 |
买入 |
| 10:10:15 |
14.22 |
13 |
2446 |
买入 |
| 10:10:33 |
14.22 |
12 |
2458 |
买入 |
| 10:10:36 |
14.2 |
1 |
2459 |
卖出 |
| 10:10:39 |
14.2 |
2 |
2461 |
买入 |
| 10:11:06 |
14.2 |
14 |
2475 |
买入 |
| 10:11:54 |
14.21 |
42 |
2517 |
买入 |
| 10:11:57 |
14.21 |
77 |
2594 |
卖出 |
| 10:13:06 |
14.21 |
22 |
2616 |
买入 |
| 10:13:09 |
14.21 |
16 |
2632 |
买入 |
| 10:13:12 |
14.22 |
17 |
2649 |
买入 |
| 10:13:15 |
14.22 |
2 |
2651 |
买入 |
| 10:13:21 |
14.22 |
1 |
2652 |
买入 |
| 10:13:33 |
14.24 |
17 |
2669 |
买入 |
| 10:13:54 |
14.24 |
16 |
2685 |
买入 |
| 10:14:00 |
14.18 |
10 |
2695 |
卖出 |
| 10:14:03 |
14.23 |
2 |
2697 |
卖出 |
| 10:15:12 |
14.24 |
12 |
2709 |
买入 |
| 10:15:42 |
14.2 |
8 |
2717 |
卖出 |
| 10:16:24 |
14.21 |
1 |
2718 |
卖出 |
| 10:17:12 |
14.22 |
1 |
2719 |
卖出 |
| 10:17:24 |
14.21 |
2 |
2721 |
卖出 |
| 10:17:57 |
14.2 |
1 |
2722 |
卖出 |
| 10:18:27 |
14.2 |
2 |
2724 |
卖出 |
| 10:18:45 |
14.21 |
17 |
2741 |
买入 |
| 10:19:06 |
14.22 |
19 |
2760 |
买入 |
| 10:19:36 |
14.23 |
26 |
2786 |
买入 |
| 10:19:57 |
14.23 |
10 |
2796 |
卖出 |
| 10:20:06 |
14.24 |
60 |
2856 |
买入 |
| 10:20:12 |
14.24 |
17 |
2873 |
买入 |
| 10:20:15 |
14.24 |
4 |
2877 |
买入 |
| 10:20:36 |
14.24 |
18 |
2895 |
买入 |
| 10:20:57 |
14.24 |
2 |
2897 |
卖出 |
| 10:21:09 |
14.24 |
12 |
2909 |
卖出 |
| 10:21:39 |
14.24 |
1 |
2910 |
买入 |
| 10:22:00 |
14.24 |
2 |
2912 |
买入 |
| 10:22:03 |
14.24 |
8 |
2920 |
买入 |
| 10:22:06 |
14.24 |
1 |
2921 |
买入 |
| 10:22:30 |
14.24 |
7 |
2928 |
买入 |
| 10:22:57 |
14.24 |
1 |
2929 |
卖出 |
| 10:23:06 |
14.24 |
2 |
2931 |
卖出 |
| 10:23:09 |
14.24 |
4 |
2935 |
卖出 |
| 10:23:48 |
14.23 |
1 |
2936 |
卖出 |
| 10:23:51 |
14.24 |
19 |
2955 |
买入 |
| 10:23:54 |
14.24 |
1 |
2956 |
买入 |
| 10:24:03 |
14.24 |
1 |
2957 |
买入 |
| 10:24:21 |
14.25 |
30 |
2987 |
买入 |
| 10:24:24 |
14.25 |
6 |
2993 |
买入 |
| 10:24:36 |
14.25 |
12 |
3005 |
买入 |
| 10:24:48 |
14.26 |
6 |
3011 |
买入 |
| 10:24:51 |
14.26 |
1 |
3012 |
买入 |
| 10:25:03 |
14.26 |
19 |
3031 |
买入 |
| 10:25:06 |
14.26 |
1 |
3032 |
买入 |
| 10:25:12 |
14.26 |
8 |
3040 |
买入 |
| 10:25:27 |
14.26 |
5 |
3045 |
卖出 |
| 10:25:30 |
14.26 |
18 |
3063 |
买入 |
| 10:25:42 |
14.26 |
22 |
3085 |
买入 |
| 10:25:57 |
14.25 |
156 |
3241 |
卖出 |
| 10:26:12 |
14.24 |
12 |
3253 |
卖出 |
| 10:27:06 |
14.24 |
14 |
3267 |
卖出 |
| 10:27:15 |
14.24 |
24 |
3291 |
卖出 |
| 10:27:21 |
14.24 |
7 |
3298 |
买入 |
| 10:27:24 |
14.24 |
1 |
3299 |
买入 |
| 10:27:27 |
14.24 |
1 |
3300 |
买入 |
| 10:27:33 |
14.25 |
2 |
3302 |
买入 |
| 10:28:33 |
14.25 |
18 |
3320 |
买入 |
| 10:28:48 |
14.25 |
10 |
3330 |
买入 |
| 10:29:03 |
14.24 |
2 |
3332 |
卖出 |
| 10:29:36 |
14.24 |
10 |
3342 |
卖出 |
| 10:29:39 |
14.24 |
7 |
3349 |
卖出 |
| 10:30:06 |
14.25 |
3 |
3352 |
买入 |
| 10:30:18 |
14.24 |
2 |
3354 |
卖出 |
| 10:30:30 |
14.25 |
73 |
3427 |
买入 |
| 10:30:36 |
14.26 |
16 |
3443 |
买入 |
| 10:31:09 |
14.26 |
6 |
3449 |
买入 |
| 10:32:45 |
14.25 |
7 |
3456 |
买入 |
| 10:32:54 |
14.25 |
4 |
3460 |
卖出 |
| 10:32:57 |
14.25 |
2 |
3462 |
卖出 |
| 10:33:15 |
14.26 |
9 |
3471 |
买入 |
| 10:33:33 |
14.25 |
3 |
3474 |
卖出 |
| 10:33:54 |
14.26 |
20 |
3494 |
买入 |
| 10:34:45 |
14.25 |
2 |
3496 |
卖出 |
| 10:35:24 |
14.25 |
8 |
3504 |
卖出 |
| 10:35:51 |
14.24 |
16 |
3520 |
卖出 |
| 10:37:00 |
14.23 |
1 |
3521 |
卖出 |
| 10:37:21 |
14.23 |
17 |
3538 |
卖出 |
| 10:38:27 |
14.25 |
1 |
3539 |
买入 |
| 10:39:33 |
14.24 |
1 |
3540 |
卖出 |
| 10:40:12 |
14.24 |
1 |
3541 |
买入 |
| 10:40:15 |
14.24 |
6 |
3547 |
买入 |
| 10:40:18 |
14.24 |
1 |
3548 |
买入 |
| 10:40:21 |
14.24 |
2 |
3550 |
买入 |
| 10:41:00 |
14.23 |
21 |
3571 |
卖出 |
| 10:41:06 |
14.22 |
3 |
3574 |
卖出 |