长盛轴承[300718]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.66 |
8 |
8 |
集合竞价 |
| 09:15:12 |
16.86 |
8 |
8 |
集合竞价 |
| 09:18:21 |
16.69 |
18 |
18 |
集合竞价 |
| 09:18:39 |
16.86 |
8 |
8 |
集合竞价 |
| 09:21:06 |
16.86 |
8 |
8 |
集合竞价 |
| 09:22:54 |
16.99 |
8 |
8 |
集合竞价 |
| 09:23:21 |
16.99 |
11 |
11 |
集合竞价 |
| 09:24:24 |
17.03 |
16 |
16 |
集合竞价 |
| 09:24:42 |
16.99 |
24 |
24 |
集合竞价 |
| 09:24:51 |
16.99 |
24 |
24 |
集合竞价 |
| 09:25:00 |
16.99 |
31 |
31 |
集合竞价 |
| 09:25:03 |
16.86 |
57 |
88 |
卖出 |
| 09:30:03 |
16.88 |
37 |
125 |
买入 |
| 09:30:06 |
17.01 |
7 |
132 |
买入 |
| 09:30:09 |
16.95 |
3 |
135 |
卖出 |
| 09:30:12 |
17.01 |
37 |
172 |
买入 |
| 09:30:15 |
17 |
5 |
177 |
卖出 |
| 09:30:18 |
17 |
17 |
194 |
买入 |
| 09:30:21 |
17 |
5 |
199 |
买入 |
| 09:30:24 |
17.03 |
31 |
230 |
买入 |
| 09:30:27 |
17.03 |
22 |
252 |
买入 |
| 09:30:30 |
17.03 |
36 |
288 |
买入 |
| 09:30:33 |
17.03 |
24 |
312 |
买入 |
| 09:30:36 |
17.03 |
9 |
321 |
卖出 |
| 09:30:39 |
17.04 |
23 |
344 |
买入 |
| 09:30:45 |
17.05 |
3 |
347 |
买入 |
| 09:30:48 |
17.06 |
22 |
369 |
买入 |
| 09:30:54 |
17.06 |
2 |
371 |
买入 |
| 09:30:57 |
17.07 |
23 |
394 |
买入 |
| 09:31:00 |
17.07 |
24 |
418 |
卖出 |
| 09:31:03 |
17.06 |
44 |
462 |
卖出 |
| 09:31:06 |
17.07 |
23 |
485 |
买入 |
| 09:31:09 |
17.05 |
23 |
508 |
卖出 |
| 09:31:12 |
17.06 |
29 |
537 |
买入 |
| 09:31:15 |
17.06 |
132 |
669 |
买入 |
| 09:31:18 |
17.08 |
372 |
1041 |
买入 |
| 09:31:21 |
17.1 |
70 |
1111 |
买入 |
| 09:31:24 |
17.12 |
75 |
1186 |
买入 |
| 09:31:27 |
17.12 |
13 |
1199 |
买入 |
| 09:31:30 |
17.14 |
12 |
1211 |
买入 |
| 09:31:33 |
17.12 |
6 |
1217 |
卖出 |
| 09:31:36 |
17.13 |
2 |
1219 |
买入 |
| 09:31:39 |
17.12 |
11 |
1230 |
卖出 |
| 09:31:42 |
17.13 |
3 |
1233 |
卖出 |
| 09:31:45 |
17.14 |
5 |
1238 |
买入 |
| 09:31:48 |
17.13 |
35 |
1273 |
卖出 |
| 09:31:51 |
17.16 |
19 |
1292 |
买入 |
| 09:31:54 |
17.16 |
44 |
1336 |
买入 |
| 09:31:57 |
17.17 |
29 |
1365 |
买入 |
| 09:32:00 |
17.17 |
8 |
1373 |
买入 |
| 09:32:03 |
17.18 |
44 |
1417 |
买入 |
| 09:32:06 |
17.2 |
188 |
1605 |
买入 |
| 09:32:09 |
17.2 |
78 |
1683 |
买入 |
| 09:32:12 |
17.2 |
43 |
1726 |
卖出 |
| 09:32:15 |
17.23 |
22 |
1748 |
买入 |
| 09:32:18 |
17.21 |
10 |
1758 |
卖出 |
| 09:32:21 |
17.22 |
8 |
1766 |
卖出 |
| 09:32:24 |
17.22 |
85 |
1851 |
卖出 |
| 09:32:27 |
17.22 |
44 |
1895 |
买入 |
| 09:32:30 |
17.23 |
76 |
1971 |
买入 |
| 09:32:33 |
17.21 |
37 |
2008 |
卖出 |
| 09:32:36 |
17.23 |
140 |
2148 |
买入 |
| 09:32:39 |
17.24 |
89 |
2237 |
买入 |
| 09:32:42 |
17.24 |
23 |
2260 |
买入 |
| 09:32:45 |
17.23 |
55 |
2315 |
卖出 |
| 09:32:48 |
17.23 |
49 |
2364 |
卖出 |
| 09:32:51 |
17.2 |
84 |
2448 |
卖出 |
| 09:32:54 |
17.21 |
14 |
2462 |
买入 |
| 09:32:57 |
17.21 |
15 |
2477 |
买入 |
| 09:33:00 |
17.21 |
11 |
2488 |
买入 |
| 09:33:03 |
17.2 |
1 |
2489 |
买入 |
| 09:33:06 |
17.18 |
6 |
2495 |
卖出 |
| 09:33:09 |
17.27 |
890 |
3385 |
买入 |
| 09:33:12 |
17.27 |
21 |
3406 |
买入 |
| 09:33:15 |
17.32 |
38 |
3444 |
买入 |
| 09:33:18 |
17.3 |
52 |
3496 |
卖出 |
| 09:33:21 |
17.26 |
22 |
3518 |
卖出 |
| 09:33:24 |
17.3 |
190 |
3708 |
买入 |
| 09:33:27 |
17.31 |
5 |
3713 |
卖出 |
| 09:33:30 |
17.26 |
45 |
3758 |
卖出 |
| 09:33:33 |
17.3 |
5 |
3763 |
买入 |
| 09:33:36 |
17.23 |
8 |
3771 |
卖出 |
| 09:33:39 |
17.22 |
5 |
3776 |
买入 |
| 09:33:42 |
17.21 |
6 |
3782 |
卖出 |
| 09:33:45 |
17.21 |
2 |
3784 |
卖出 |
| 09:33:48 |
17.18 |
99 |
3883 |
卖出 |
| 09:33:51 |
17.19 |
2 |
3885 |
买入 |
| 09:33:54 |
17.2 |
7 |
3892 |
买入 |
| 09:33:57 |
17.2 |
3 |
3895 |
买入 |
| 09:34:03 |
17.19 |
16 |
3911 |
卖出 |
| 09:34:06 |
17.21 |
9 |
3920 |
买入 |
| 09:34:12 |
17.2 |
30 |
3950 |
卖出 |
| 09:34:15 |
17.21 |
1 |
3951 |
买入 |
| 09:34:18 |
17.21 |
5 |
3956 |
买入 |
| 09:34:21 |
17.2 |
5 |
3961 |
卖出 |
| 09:34:24 |
17.21 |
19 |
3980 |
买入 |
| 09:34:27 |
17.21 |
13 |
3993 |
买入 |
| 09:34:30 |
17.21 |
14 |
4007 |
买入 |
| 09:34:42 |
17.21 |
15 |
4022 |
卖出 |
| 09:34:45 |
17.22 |
2 |
4024 |
买入 |
| 09:34:51 |
17.23 |
8 |
4032 |
卖出 |
| 09:34:54 |
17.23 |
1 |
4033 |
买入 |
| 09:34:57 |
17.23 |
11 |
4044 |
买入 |
| 09:35:03 |
17.25 |
27 |
4071 |
买入 |
| 09:35:06 |
17.24 |
23 |
4094 |
卖出 |
| 09:35:09 |
17.23 |
120 |
4214 |
卖出 |
| 09:35:12 |
17.23 |
13 |
4227 |
买入 |
| 09:35:15 |
17.25 |
54 |
4281 |
买入 |
| 09:35:21 |
17.23 |
16 |
4297 |
卖出 |
| 09:35:24 |
17.23 |
4 |
4301 |
买入 |
| 09:35:27 |
17.23 |
5 |
4306 |
卖出 |
| 09:35:30 |
17.23 |
2 |
4308 |
买入 |
| 09:35:33 |
17.23 |
2 |
4310 |
卖出 |
| 09:35:36 |
17.24 |
5 |
4315 |
买入 |
| 09:35:39 |
17.25 |
1 |
4316 |
买入 |
| 09:35:45 |
17.26 |
3 |
4319 |
买入 |
| 09:35:51 |
17.27 |
17 |
4336 |
买入 |
| 09:35:54 |
17.27 |
23 |
4359 |
买入 |
| 09:35:57 |
17.27 |
51 |
4410 |
买入 |
| 09:36:00 |
17.27 |
10 |
4420 |
卖出 |
| 09:36:03 |
17.28 |
23 |
4443 |
买入 |
| 09:36:06 |
17.27 |
63 |
4506 |
卖出 |
| 09:36:09 |
17.25 |
57 |
4563 |
卖出 |
| 09:36:12 |
17.26 |
8 |
4571 |
买入 |
| 09:36:15 |
17.23 |
169 |
4740 |
卖出 |
| 09:36:18 |
17.22 |
37 |
4777 |
卖出 |
| 09:36:21 |
17.22 |
16 |
4793 |
卖出 |
| 09:36:24 |
17.21 |
17 |
4810 |
卖出 |
| 09:36:27 |
17.21 |
5 |
4815 |
卖出 |
| 09:36:30 |
17.23 |
29 |
4844 |
买入 |
| 09:36:36 |
17.2 |
9 |
4853 |
卖出 |
| 09:36:39 |
17.2 |
35 |
4888 |
买入 |
| 09:36:42 |
17.19 |
4 |
4892 |
卖出 |
| 09:36:51 |
17.21 |
1 |
4893 |
卖出 |
| 09:36:54 |
17.22 |
3 |
4896 |
买入 |
| 09:37:03 |
17.21 |
2 |
4898 |
卖出 |
| 09:37:06 |
17.21 |
16 |
4914 |
卖出 |
| 09:37:12 |
17.2 |
22 |
4936 |
卖出 |
| 09:37:15 |
17.21 |
1 |
4937 |
买入 |
| 09:37:18 |
17.2 |
8 |
4945 |
卖出 |
| 09:37:21 |
17.23 |
18 |
4963 |
买入 |
| 09:37:24 |
17.22 |
3 |
4966 |
卖出 |
| 09:37:27 |
17.24 |
2 |
4968 |
买入 |
| 09:37:30 |
17.22 |
31 |
4999 |
卖出 |
| 09:37:36 |
17.23 |
6 |
5005 |
卖出 |
| 09:37:39 |
17.23 |
5 |
5010 |
买入 |
| 09:37:45 |
17.23 |
8 |
5018 |
买入 |
| 09:37:48 |
17.23 |
1 |
5019 |
买入 |
| 09:37:51 |
17.23 |
2 |
5021 |
买入 |
| 09:37:54 |
17.23 |
2 |
5023 |
买入 |
| 09:37:57 |
17.23 |
1 |
5024 |
买入 |
| 09:38:00 |
17.23 |
2 |
5026 |
卖出 |
| 09:38:06 |
17.23 |
1 |
5027 |
卖出 |
| 09:38:09 |
17.23 |
35 |
5062 |
卖出 |
| 09:38:12 |
17.23 |
4 |
5066 |
买入 |
| 09:38:15 |
17.22 |
15 |
5081 |
卖出 |
| 09:38:21 |
17.22 |
5 |
5086 |
卖出 |
| 09:38:24 |
17.22 |
1 |
5087 |
卖出 |
| 09:38:27 |
17.23 |
7 |
5094 |
买入 |
| 09:38:30 |
17.22 |
4 |
5098 |
卖出 |
| 09:38:33 |
17.22 |
28 |
5126 |
卖出 |
| 09:38:36 |
17.22 |
17 |
5143 |
卖出 |
| 09:38:39 |
17.22 |
9 |
5152 |
买入 |
| 09:38:42 |
17.21 |
6 |
5158 |
卖出 |
| 09:38:45 |
17.21 |
2 |
5160 |
卖出 |
| 09:38:48 |
17.22 |
10 |
5170 |
买入 |
| 09:38:51 |
17.21 |
4 |
5174 |
卖出 |
| 09:38:54 |
17.21 |
1 |
5175 |
买入 |
| 09:38:57 |
17.23 |
6 |
5181 |
买入 |
| 09:39:00 |
17.2 |
11 |
5192 |
卖出 |
| 09:39:03 |
17.2 |
3 |
5195 |
卖出 |
| 09:39:09 |
17.21 |
8 |
5203 |
卖出 |
| 09:39:12 |
17.21 |
2 |
5205 |
买入 |
| 09:39:15 |
17.2 |
7 |
5212 |
卖出 |
| 09:39:18 |
17.2 |
12 |
5224 |
卖出 |
| 09:39:21 |
17.2 |
5 |
5229 |
卖出 |
| 09:39:24 |
17.2 |
7 |
5236 |
买入 |
| 09:39:27 |
17.19 |
2 |
5238 |
卖出 |
| 09:39:30 |
17.18 |
8 |
5246 |
卖出 |
| 09:39:36 |
17.19 |
2 |
5248 |
卖出 |
| 09:39:39 |
17.19 |
6 |
5254 |
卖出 |
| 09:39:45 |
17.18 |
10 |
5264 |
卖出 |
| 09:39:48 |
17.17 |
11 |
5275 |
卖出 |
| 09:39:57 |
17.17 |
7 |
5282 |
卖出 |
| 09:40:03 |
17.16 |
2 |
5284 |
卖出 |
| 09:40:06 |
17.17 |
14 |
5298 |
买入 |
| 09:40:09 |
17.11 |
173 |
5471 |
卖出 |
| 09:40:12 |
17.14 |
4 |
5475 |
买入 |
| 09:40:21 |
17.13 |
31 |
5506 |
卖出 |
| 09:40:27 |
17.14 |
1 |
5507 |
买入 |
| 09:40:30 |
17.14 |
9 |
5516 |
卖出 |
| 09:40:36 |
17.14 |
22 |
5538 |
卖出 |
| 09:40:39 |
17.13 |
12 |
5550 |
卖出 |
| 09:40:42 |
17.14 |
42 |
5592 |
买入 |
| 09:40:45 |
17.14 |
2 |
5594 |
买入 |
| 09:40:48 |
17.12 |
19 |
5613 |
卖出 |
| 09:40:51 |
17.14 |
8 |
5621 |
买入 |
| 09:40:54 |
17.12 |
4 |
5625 |
卖出 |
| 09:40:57 |
17.12 |
18 |
5643 |
卖出 |
| 09:41:00 |
17.11 |
32 |
5675 |
卖出 |
| 09:41:03 |
17.12 |
48 |
5723 |
买入 |
| 09:41:06 |
17.11 |
22 |
5745 |
卖出 |
| 09:41:09 |
17.14 |
1 |
5746 |
买入 |
| 09:41:15 |
17.13 |
1 |
5747 |
买入 |
| 09:41:18 |
17.14 |
1 |
5748 |
买入 |
| 09:41:21 |
17.12 |
10 |
5758 |
卖出 |
| 09:41:24 |
17.13 |
1 |
5759 |
买入 |
| 09:41:27 |
17.13 |
1 |
5760 |
买入 |
| 09:41:30 |
17.11 |
30 |
5790 |
卖出 |
| 09:41:33 |
17.09 |
251 |
6041 |
卖出 |
| 09:41:39 |
17.08 |
13 |
6054 |
卖出 |
| 09:41:42 |
17.08 |
3 |
6057 |
卖出 |
| 09:41:45 |
17.08 |
3 |
6060 |
卖出 |
| 09:41:51 |
17.08 |
18 |
6078 |
买入 |
| 09:41:54 |
17.09 |
62 |
6140 |
买入 |
| 09:41:57 |
17.13 |
61 |
6201 |
买入 |
| 09:42:00 |
17.09 |
21 |
6222 |
卖出 |
| 09:42:15 |
17.1 |
13 |
6235 |
卖出 |
| 09:42:18 |
17.1 |
2 |
6237 |
买入 |
| 09:42:21 |
17.1 |
2 |
6239 |
买入 |
| 09:42:30 |
17.1 |
2 |
6241 |
买入 |
| 09:42:33 |
17.1 |
2 |
6243 |
买入 |
| 09:42:36 |
17.1 |
44 |
6287 |
卖出 |
| 09:42:39 |
17.09 |
11 |
6298 |
卖出 |
| 09:42:42 |
17.09 |
2 |
6300 |
买入 |
| 09:42:48 |
17.07 |
13 |
6313 |
卖出 |
| 09:42:51 |
17.04 |
168 |
6481 |
卖出 |
| 09:42:57 |
17.03 |
6 |
6487 |
卖出 |
| 09:43:00 |
17.04 |
27 |
6514 |
买入 |
| 09:43:03 |
17.03 |
5 |
6519 |
卖出 |
| 09:43:06 |
17.04 |
1 |
6520 |
买入 |
| 09:43:09 |
17.03 |
10 |
6530 |
买入 |
| 09:43:12 |
17.04 |
10 |
6540 |
买入 |
| 09:43:15 |
17.02 |
3 |
6543 |
卖出 |
| 09:43:18 |
17.06 |
1 |
6544 |
买入 |
| 09:43:21 |
17.04 |
14 |
6558 |
卖出 |
| 09:43:24 |
17.03 |
3 |
6561 |
卖出 |
| 09:43:27 |
17.03 |
33 |
6594 |
卖出 |
| 09:43:33 |
17.05 |
23 |
6617 |
买入 |
| 09:43:39 |
17.04 |
13 |
6630 |
买入 |
| 09:43:45 |
17.04 |
2 |
6632 |
买入 |
| 09:43:48 |
17.03 |
3 |
6635 |
卖出 |
| 09:43:51 |
17.01 |
253 |
6888 |
卖出 |
| 09:43:54 |
17.02 |
3 |
6891 |
买入 |
| 09:43:57 |
17.04 |
116 |
7007 |
买入 |
| 09:44:00 |
17.02 |
2 |
7009 |
卖出 |
| 09:44:03 |
17.01 |
48 |
7057 |
卖出 |
| 09:44:09 |
17 |
73 |
7130 |
卖出 |
| 09:44:12 |
16.98 |
7 |
7137 |
卖出 |
| 09:44:15 |
17 |
15 |
7152 |
买入 |
| 09:44:18 |
16.95 |
31 |
7183 |
卖出 |
| 09:44:21 |
17.03 |
6 |
7189 |
买入 |
| 09:44:24 |
17.04 |
7 |
7196 |
买入 |
| 09:44:27 |
16.97 |
10 |
7206 |
卖出 |
| 09:44:33 |
17.03 |
2 |
7208 |
买入 |
| 09:44:36 |
16.98 |
1 |
7209 |
卖出 |
| 09:44:54 |
16.99 |
6 |
7215 |
卖出 |
| 09:44:57 |
17.02 |
2 |
7217 |
买入 |
| 09:45:03 |
16.99 |
9 |
7226 |
卖出 |
| 09:45:06 |
16.99 |
44 |
7270 |
卖出 |
| 09:45:09 |
16.97 |
51 |
7321 |
卖出 |
| 09:45:12 |
16.98 |
18 |
7339 |
买入 |
| 09:45:15 |
16.98 |
5 |
7344 |
买入 |
| 09:45:21 |
16.95 |
32 |
7376 |
卖出 |
| 09:45:24 |
16.98 |
62 |
7438 |
买入 |
| 09:45:30 |
16.98 |
14 |
7452 |
买入 |
| 09:45:33 |
16.98 |
48 |
7500 |
卖出 |
| 09:45:36 |
16.98 |
6 |
7506 |
卖出 |
| 09:45:39 |
16.98 |
5 |
7511 |
卖出 |
| 09:45:42 |
16.98 |
17 |
7528 |
卖出 |
| 09:45:45 |
16.98 |
114 |
7642 |
卖出 |
| 09:45:48 |
16.97 |
6 |
7648 |
卖出 |
| 09:45:54 |
16.96 |
1 |
7649 |
卖出 |
| 09:45:57 |
16.97 |
7 |
7656 |
买入 |
| 09:46:03 |
16.96 |
5 |
7661 |
卖出 |
| 09:46:06 |
16.94 |
104 |
7765 |
卖出 |
| 09:46:09 |
16.94 |
5 |
7770 |
卖出 |
| 09:46:12 |
16.94 |
8 |
7778 |
卖出 |
| 09:46:15 |
16.94 |
1 |
7779 |
买入 |
| 09:46:18 |
16.93 |
9 |
7788 |
卖出 |
| 09:46:21 |
16.93 |
8 |
7796 |
卖出 |
| 09:46:24 |
16.93 |
3 |
7799 |
卖出 |
| 09:46:33 |
16.94 |
2 |
7801 |
买入 |
| 09:46:36 |
16.94 |
138 |
7939 |
买入 |
| 09:46:39 |
16.95 |
7 |
7946 |
买入 |
| 09:46:42 |
16.95 |
10 |
7956 |
买入 |
| 09:46:48 |
16.96 |
10 |
7966 |
买入 |
| 09:46:51 |
16.96 |
6 |
7972 |
买入 |
| 09:47:00 |
16.95 |
30 |
8002 |
卖出 |
| 09:47:03 |
16.96 |
10 |
8012 |
买入 |
| 09:47:06 |
16.96 |
2 |
8014 |
卖出 |
| 09:47:09 |
16.96 |
7 |
8021 |
卖出 |
| 09:47:12 |
16.95 |
40 |
8061 |
卖出 |
| 09:47:21 |
16.97 |
1 |
8062 |
买入 |
| 09:47:24 |
16.96 |
1 |
8063 |
买入 |
| 09:47:33 |
16.95 |
10 |
8073 |
卖出 |
| 09:47:42 |
16.95 |
70 |
8143 |
卖出 |
| 09:47:45 |
16.96 |
11 |
8154 |
买入 |
| 09:47:48 |
16.95 |
2 |
8156 |
卖出 |
| 09:47:54 |
16.95 |
3 |
8159 |
买入 |