长江通信[600345]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
18.36 |
4 |
4 |
集合竞价 |
| 09:15:09 |
18.37 |
4 |
4 |
集合竞价 |
| 09:15:12 |
18.36 |
5 |
5 |
集合竞价 |
| 09:21:18 |
18.36 |
5 |
5 |
集合竞价 |
| 09:21:21 |
18.37 |
5 |
5 |
集合竞价 |
| 09:22:21 |
18.36 |
20 |
20 |
集合竞价 |
| 09:22:24 |
18.36 |
20 |
20 |
集合竞价 |
| 09:22:51 |
18.36 |
80 |
80 |
集合竞价 |
| 09:22:54 |
18.36 |
80 |
80 |
集合竞价 |
| 09:23:00 |
18.36 |
85 |
85 |
集合竞价 |
| 09:23:15 |
18.36 |
85 |
85 |
集合竞价 |
| 09:23:21 |
18.36 |
85 |
85 |
集合竞价 |
| 09:23:30 |
18.36 |
85 |
85 |
集合竞价 |
| 09:24:12 |
18.36 |
87 |
87 |
集合竞价 |
| 09:24:24 |
18.36 |
87 |
87 |
集合竞价 |
| 09:24:42 |
18.37 |
87 |
87 |
集合竞价 |
| 09:24:45 |
18.38 |
87 |
87 |
集合竞价 |
| 09:24:48 |
18.38 |
88 |
88 |
集合竞价 |
| 09:24:51 |
18.38 |
112 |
112 |
集合竞价 |
| 09:24:54 |
18.38 |
115 |
115 |
集合竞价 |
| 09:24:57 |
18.38 |
134 |
134 |
集合竞价 |
| 09:25:00 |
18.38 |
155 |
155 |
集合竞价 |
| 09:25:03 |
18.38 |
155 |
310 |
买入 |
| 09:30:03 |
18.5 |
22 |
332 |
买入 |
| 09:30:06 |
18.38 |
59 |
391 |
卖出 |
| 09:30:12 |
18.47 |
20 |
411 |
买入 |
| 09:30:15 |
18.48 |
27 |
438 |
买入 |
| 09:30:18 |
18.53 |
40 |
478 |
买入 |
| 09:30:21 |
18.54 |
12 |
490 |
买入 |
| 09:30:24 |
18.6 |
113 |
603 |
买入 |
| 09:30:27 |
18.65 |
61 |
664 |
买入 |
| 09:30:30 |
18.68 |
33 |
697 |
买入 |
| 09:30:33 |
18.68 |
81 |
778 |
买入 |
| 09:30:36 |
18.73 |
133 |
911 |
买入 |
| 09:30:39 |
18.75 |
40 |
951 |
买入 |
| 09:30:42 |
18.78 |
27 |
978 |
买入 |
| 09:30:45 |
18.78 |
68 |
1046 |
卖出 |
| 09:30:48 |
18.79 |
47 |
1093 |
卖出 |
| 09:30:51 |
18.76 |
25 |
1118 |
卖出 |
| 09:30:54 |
18.75 |
185 |
1303 |
卖出 |
| 09:30:57 |
18.76 |
79 |
1382 |
买入 |
| 09:31:00 |
18.73 |
131 |
1513 |
卖出 |
| 09:31:03 |
18.7 |
57 |
1570 |
卖出 |
| 09:31:06 |
18.71 |
134 |
1704 |
买入 |
| 09:31:09 |
18.75 |
120 |
1824 |
买入 |
| 09:31:12 |
18.76 |
156 |
1980 |
买入 |
| 09:31:15 |
18.78 |
86 |
2066 |
买入 |
| 09:31:18 |
18.78 |
76 |
2142 |
买入 |
| 09:31:21 |
18.79 |
49 |
2191 |
买入 |
| 09:31:24 |
18.75 |
52 |
2243 |
卖出 |
| 09:31:27 |
18.74 |
42 |
2285 |
卖出 |
| 09:31:30 |
18.71 |
10 |
2295 |
卖出 |
| 09:31:33 |
18.71 |
130 |
2425 |
买入 |
| 09:31:36 |
18.76 |
88 |
2513 |
买入 |
| 09:31:39 |
18.7 |
13 |
2526 |
卖出 |
| 09:31:42 |
18.7 |
102 |
2628 |
买入 |
| 09:31:45 |
18.7 |
132 |
2760 |
卖出 |
| 09:31:48 |
18.7 |
39 |
2799 |
卖出 |
| 09:31:51 |
18.73 |
21 |
2820 |
买入 |
| 09:31:54 |
18.71 |
22 |
2842 |
卖出 |
| 09:31:57 |
18.71 |
1 |
2843 |
买入 |
| 09:32:00 |
18.72 |
8 |
2851 |
买入 |
| 09:32:03 |
18.72 |
23 |
2874 |
买入 |
| 09:32:09 |
18.71 |
35 |
2909 |
卖出 |
| 09:32:12 |
18.72 |
5 |
2914 |
买入 |
| 09:32:15 |
18.71 |
38 |
2952 |
卖出 |
| 09:32:18 |
18.71 |
1 |
2953 |
卖出 |
| 09:32:21 |
18.71 |
17 |
2970 |
卖出 |
| 09:32:24 |
18.71 |
34 |
3004 |
买入 |
| 09:32:27 |
18.7 |
11 |
3015 |
卖出 |
| 09:32:33 |
18.69 |
36 |
3051 |
卖出 |
| 09:32:36 |
18.69 |
1 |
3052 |
买入 |
| 09:32:39 |
18.73 |
54 |
3106 |
买入 |
| 09:32:42 |
18.73 |
119 |
3225 |
卖出 |
| 09:32:45 |
18.77 |
48 |
3273 |
买入 |
| 09:32:48 |
18.76 |
78 |
3351 |
卖出 |
| 09:32:51 |
18.75 |
31 |
3382 |
卖出 |
| 09:32:54 |
18.76 |
5 |
3387 |
买入 |
| 09:32:57 |
18.76 |
14 |
3401 |
卖出 |
| 09:33:00 |
18.76 |
39 |
3440 |
买入 |
| 09:33:03 |
18.79 |
21 |
3461 |
买入 |
| 09:33:06 |
18.8 |
149 |
3610 |
买入 |
| 09:33:09 |
18.8 |
63 |
3673 |
买入 |
| 09:33:12 |
18.81 |
39 |
3712 |
买入 |
| 09:33:15 |
18.8 |
31 |
3743 |
卖出 |
| 09:33:18 |
18.79 |
30 |
3773 |
卖出 |
| 09:33:21 |
18.78 |
8 |
3781 |
卖出 |
| 09:33:24 |
18.77 |
87 |
3868 |
卖出 |
| 09:33:27 |
18.73 |
41 |
3909 |
卖出 |
| 09:33:33 |
18.72 |
1 |
3910 |
买入 |
| 09:33:36 |
18.73 |
51 |
3961 |
买入 |
| 09:33:39 |
18.73 |
18 |
3979 |
卖出 |
| 09:33:42 |
18.73 |
11 |
3990 |
卖出 |
| 09:33:45 |
18.73 |
39 |
4029 |
卖出 |
| 09:33:48 |
18.73 |
11 |
4040 |
卖出 |
| 09:33:51 |
18.74 |
11 |
4051 |
买入 |
| 09:33:54 |
18.79 |
124 |
4175 |
买入 |
| 09:33:57 |
18.81 |
151 |
4326 |
买入 |
| 09:34:00 |
18.84 |
106 |
4432 |
买入 |
| 09:34:03 |
18.83 |
21 |
4453 |
卖出 |
| 09:34:09 |
18.84 |
15 |
4468 |
卖出 |
| 09:34:12 |
18.87 |
130 |
4598 |
买入 |
| 09:34:15 |
18.89 |
127 |
4725 |
买入 |
| 09:34:18 |
18.9 |
169 |
4894 |
买入 |
| 09:34:21 |
18.9 |
19 |
4913 |
卖出 |
| 09:34:24 |
18.9 |
21 |
4934 |
卖出 |
| 09:34:27 |
18.91 |
43 |
4977 |
买入 |
| 09:34:30 |
18.9 |
28 |
5005 |
卖出 |
| 09:34:33 |
18.9 |
27 |
5032 |
卖出 |
| 09:34:36 |
18.91 |
26 |
5058 |
买入 |
| 09:34:39 |
18.91 |
154 |
5212 |
卖出 |
| 09:34:42 |
18.94 |
5 |
5217 |
买入 |
| 09:34:45 |
18.91 |
49 |
5266 |
卖出 |
| 09:34:48 |
18.91 |
60 |
5326 |
卖出 |
| 09:34:51 |
18.91 |
35 |
5361 |
买入 |
| 09:34:54 |
18.9 |
3 |
5364 |
卖出 |
| 09:34:57 |
18.9 |
11 |
5375 |
买入 |
| 09:35:00 |
18.91 |
159 |
5534 |
买入 |
| 09:35:03 |
18.94 |
174 |
5708 |
买入 |
| 09:35:06 |
18.95 |
33 |
5741 |
买入 |
| 09:35:09 |
18.94 |
133 |
5874 |
卖出 |
| 09:35:12 |
18.93 |
81 |
5955 |
卖出 |
| 09:35:15 |
18.95 |
12 |
5967 |
买入 |
| 09:35:18 |
18.97 |
106 |
6073 |
买入 |
| 09:35:21 |
18.94 |
38 |
6111 |
卖出 |
| 09:35:24 |
18.95 |
76 |
6187 |
买入 |
| 09:35:27 |
18.95 |
59 |
6246 |
买入 |
| 09:35:30 |
18.96 |
26 |
6272 |
买入 |
| 09:35:33 |
18.98 |
198 |
6470 |
买入 |
| 09:35:36 |
18.96 |
42 |
6512 |
卖出 |
| 09:35:39 |
18.95 |
1 |
6513 |
买入 |
| 09:35:42 |
18.95 |
35 |
6548 |
买入 |
| 09:35:45 |
18.96 |
11 |
6559 |
买入 |
| 09:35:51 |
18.94 |
11 |
6570 |
卖出 |
| 09:35:54 |
18.92 |
36 |
6606 |
卖出 |
| 09:35:57 |
18.94 |
14 |
6620 |
买入 |
| 09:36:00 |
18.94 |
32 |
6652 |
买入 |
| 09:36:03 |
18.94 |
61 |
6713 |
买入 |
| 09:36:06 |
18.96 |
213 |
6926 |
买入 |
| 09:36:09 |
18.99 |
272 |
7198 |
买入 |
| 09:36:12 |
19.04 |
83 |
7281 |
买入 |
| 09:36:15 |
19.02 |
74 |
7355 |
卖出 |
| 09:36:18 |
19.01 |
14 |
7369 |
卖出 |
| 09:36:21 |
18.99 |
38 |
7407 |
卖出 |
| 09:36:24 |
18.99 |
26 |
7433 |
卖出 |
| 09:36:27 |
18.99 |
8 |
7441 |
买入 |
| 09:36:30 |
18.99 |
33 |
7474 |
买入 |
| 09:36:33 |
18.99 |
40 |
7514 |
买入 |
| 09:36:36 |
18.94 |
63 |
7577 |
卖出 |
| 09:36:39 |
18.97 |
13 |
7590 |
卖出 |
| 09:36:42 |
18.99 |
24 |
7614 |
买入 |
| 09:36:45 |
19 |
6 |
7620 |
买入 |
| 09:36:48 |
18.99 |
5 |
7625 |
卖出 |
| 09:36:54 |
18.99 |
62 |
7687 |
卖出 |
| 09:36:57 |
19.02 |
1 |
7688 |
买入 |
| 09:37:00 |
18.99 |
14 |
7702 |
卖出 |
| 09:37:03 |
18.99 |
26 |
7728 |
买入 |
| 09:37:06 |
18.99 |
13 |
7741 |
卖出 |
| 09:37:12 |
18.99 |
15 |
7756 |
买入 |
| 09:37:15 |
18.95 |
29 |
7785 |
卖出 |
| 09:37:18 |
18.97 |
9 |
7794 |
买入 |
| 09:37:24 |
18.93 |
15 |
7809 |
卖出 |
| 09:37:27 |
18.92 |
103 |
7912 |
卖出 |
| 09:37:30 |
18.94 |
238 |
8150 |
买入 |
| 09:37:33 |
18.93 |
27 |
8177 |
卖出 |
| 09:37:36 |
18.93 |
18 |
8195 |
卖出 |
| 09:37:39 |
18.94 |
11 |
8206 |
卖出 |
| 09:37:42 |
18.97 |
4 |
8210 |
买入 |
| 09:37:45 |
18.95 |
6 |
8216 |
卖出 |
| 09:37:48 |
18.97 |
6 |
8222 |
买入 |
| 09:37:51 |
18.96 |
15 |
8237 |
卖出 |
| 09:37:54 |
18.98 |
29 |
8266 |
买入 |
| 09:37:57 |
18.96 |
16 |
8282 |
买入 |
| 09:38:00 |
18.95 |
2 |
8284 |
卖出 |
| 09:38:03 |
18.93 |
4 |
8288 |
卖出 |
| 09:38:06 |
18.93 |
4 |
8292 |
卖出 |
| 09:38:09 |
18.93 |
27 |
8319 |
卖出 |
| 09:38:12 |
18.92 |
37 |
8356 |
卖出 |
| 09:38:15 |
18.93 |
48 |
8404 |
买入 |
| 09:38:18 |
18.9 |
29 |
8433 |
卖出 |
| 09:38:21 |
18.9 |
8 |
8441 |
买入 |
| 09:38:24 |
18.9 |
5 |
8446 |
买入 |
| 09:38:27 |
18.91 |
11 |
8457 |
买入 |
| 09:38:30 |
18.92 |
47 |
8504 |
买入 |
| 09:38:33 |
18.89 |
33 |
8537 |
卖出 |
| 09:38:39 |
18.93 |
56 |
8593 |
买入 |
| 09:38:42 |
18.89 |
3 |
8596 |
卖出 |
| 09:38:45 |
18.89 |
3 |
8599 |
卖出 |
| 09:38:48 |
18.89 |
10 |
8609 |
卖出 |
| 09:38:51 |
18.9 |
18 |
8627 |
卖出 |
| 09:38:54 |
18.89 |
26 |
8653 |
卖出 |
| 09:39:00 |
18.88 |
1 |
8654 |
卖出 |
| 09:39:03 |
18.91 |
59 |
8713 |
买入 |
| 09:39:06 |
18.92 |
9 |
8722 |
买入 |
| 09:39:09 |
18.94 |
67 |
8789 |
买入 |
| 09:39:12 |
18.95 |
5 |
8794 |
买入 |
| 09:39:15 |
18.95 |
3 |
8797 |
买入 |
| 09:39:18 |
18.95 |
4 |
8801 |
买入 |
| 09:39:21 |
18.97 |
15 |
8816 |
买入 |
| 09:39:24 |
18.98 |
18 |
8834 |
买入 |
| 09:39:27 |
18.97 |
44 |
8878 |
卖出 |
| 09:39:30 |
19 |
11 |
8889 |
买入 |
| 09:39:33 |
18.96 |
68 |
8957 |
卖出 |
| 09:39:36 |
18.96 |
2 |
8959 |
买入 |
| 09:39:39 |
18.99 |
7 |
8966 |
买入 |
| 09:39:42 |
18.95 |
1 |
8967 |
卖出 |
| 09:39:45 |
18.96 |
1 |
8968 |
卖出 |
| 09:39:48 |
18.95 |
1 |
8969 |
卖出 |
| 09:39:51 |
18.96 |
4 |
8973 |
买入 |
| 09:39:54 |
18.97 |
17 |
8990 |
买入 |
| 09:40:00 |
18.98 |
3 |
8993 |
买入 |
| 09:40:03 |
18.97 |
20 |
9013 |
卖出 |
| 09:40:06 |
18.98 |
75 |
9088 |
买入 |
| 09:40:09 |
18.99 |
124 |
9212 |
买入 |
| 09:40:12 |
19.02 |
77 |
9289 |
买入 |
| 09:40:15 |
19.04 |
139 |
9428 |
买入 |
| 09:40:18 |
19.04 |
8 |
9436 |
买入 |
| 09:40:21 |
19.04 |
83 |
9519 |
卖出 |
| 09:40:24 |
19.01 |
64 |
9583 |
卖出 |
| 09:40:27 |
19.04 |
1 |
9584 |
买入 |
| 09:40:30 |
19.05 |
44 |
9628 |
买入 |
| 09:40:33 |
19.05 |
164 |
9792 |
买入 |
| 09:40:36 |
19.05 |
110 |
9902 |
买入 |
| 09:40:39 |
19.06 |
7 |
9909 |
买入 |
| 09:40:42 |
19.08 |
17 |
9926 |
买入 |
| 09:40:45 |
19.07 |
2 |
9928 |
卖出 |
| 09:40:48 |
19.07 |
34 |
9962 |
卖出 |
| 09:40:54 |
19.08 |
4 |
9966 |
买入 |
| 09:40:57 |
19.08 |
42 |
10008 |
买入 |
| 09:41:00 |
19.07 |
15 |
10023 |
卖出 |
| 09:41:03 |
19.07 |
36 |
10059 |
卖出 |
| 09:41:06 |
19.06 |
20 |
10079 |
卖出 |
| 09:41:09 |
19.06 |
58 |
10137 |
买入 |
| 09:41:12 |
19.02 |
5 |
10142 |
卖出 |
| 09:41:15 |
19.02 |
35 |
10177 |
卖出 |
| 09:41:18 |
19.04 |
61 |
10238 |
买入 |
| 09:41:21 |
19.07 |
145 |
10383 |
买入 |
| 09:41:24 |
19.05 |
84 |
10467 |
卖出 |
| 09:41:27 |
19.07 |
24 |
10491 |
买入 |
| 09:41:30 |
19.05 |
36 |
10527 |
卖出 |
| 09:41:36 |
19.03 |
30 |
10557 |
卖出 |
| 09:41:39 |
19.02 |
45 |
10602 |
卖出 |
| 09:41:42 |
19.03 |
47 |
10649 |
买入 |
| 09:41:45 |
19.06 |
29 |
10678 |
买入 |
| 09:41:48 |
19.06 |
45 |
10723 |
买入 |
| 09:41:54 |
19.04 |
2 |
10725 |
买入 |
| 09:41:57 |
19.03 |
3 |
10728 |
卖出 |
| 09:42:00 |
19.03 |
24 |
10752 |
卖出 |
| 09:42:03 |
19.03 |
12 |
10764 |
卖出 |
| 09:42:06 |
19.03 |
6 |
10770 |
卖出 |
| 09:42:09 |
19.02 |
6 |
10776 |
卖出 |
| 09:42:15 |
18.99 |
35 |
10811 |
卖出 |
| 09:42:18 |
18.99 |
2 |
10813 |
买入 |
| 09:42:24 |
18.98 |
1 |
10814 |
卖出 |
| 09:42:27 |
18.99 |
35 |
10849 |
买入 |
| 09:42:30 |
19 |
57 |
10906 |
买入 |
| 09:42:33 |
19.03 |
153 |
11059 |
买入 |
| 09:42:36 |
19.04 |
71 |
11130 |
买入 |
| 09:42:39 |
19.07 |
388 |
11518 |
买入 |
| 09:42:42 |
19.07 |
416 |
11934 |
买入 |
| 09:42:45 |
19.07 |
37 |
11971 |
卖出 |
| 09:42:48 |
19.08 |
8 |
11979 |
买入 |
| 09:42:51 |
19.07 |
1 |
11980 |
卖出 |
| 09:42:54 |
19.07 |
13 |
11993 |
买入 |
| 09:42:57 |
19.05 |
87 |
12080 |
卖出 |
| 09:43:00 |
19.05 |
2 |
12082 |
买入 |
| 09:43:03 |
19.05 |
31 |
12113 |
买入 |
| 09:43:06 |
19.06 |
2 |
12115 |
买入 |
| 09:43:09 |
19.06 |
11 |
12126 |
买入 |
| 09:43:12 |
19.05 |
26 |
12152 |
卖出 |
| 09:43:15 |
19.06 |
58 |
12210 |
买入 |
| 09:43:18 |
19.06 |
74 |
12284 |
卖出 |
| 09:43:21 |
19.06 |
72 |
12356 |
卖出 |
| 09:43:24 |
19.09 |
5 |
12361 |
买入 |
| 09:43:27 |
19.08 |
3 |
12364 |
买入 |
| 09:43:30 |
19.12 |
302 |
12666 |
买入 |
| 09:43:33 |
19.13 |
43 |
12709 |
买入 |
| 09:43:39 |
19.14 |
27 |
12736 |
买入 |
| 09:43:42 |
19.14 |
1 |
12737 |
卖出 |
| 09:43:45 |
19.14 |
60 |
12797 |
买入 |
| 09:43:48 |
19.12 |
6 |
12803 |
卖出 |
| 09:43:54 |
19.11 |
18 |
12821 |
卖出 |
| 09:43:57 |
19.12 |
82 |
12903 |
买入 |
| 09:44:00 |
19.13 |
12 |
12915 |
买入 |
| 09:44:03 |
19.12 |
12 |
12927 |
卖出 |
| 09:44:06 |
19.12 |
76 |
13003 |
卖出 |
| 09:44:09 |
19.15 |
219 |
13222 |
买入 |
| 09:44:12 |
19.16 |
196 |
13418 |
买入 |
| 09:44:15 |
19.16 |
11 |
13429 |
买入 |
| 09:44:18 |
19.17 |
30 |
13459 |
买入 |
| 09:44:21 |
19.18 |
140 |
13599 |
买入 |
| 09:44:24 |
19.19 |
9 |
13608 |
买入 |
| 09:44:27 |
19.17 |
21 |
13629 |
卖出 |
| 09:44:30 |
19.17 |
24 |
13653 |
卖出 |
| 09:44:33 |
19.16 |
4 |
13657 |
卖出 |
| 09:44:36 |
19.15 |
13 |
13670 |
卖出 |
| 09:44:39 |
19.16 |
5 |
13675 |
买入 |
| 09:44:42 |
19.16 |
81 |
13756 |
买入 |
| 09:44:45 |
19.14 |
86 |
13842 |
卖出 |
| 09:44:48 |
19.14 |
13 |
13855 |
卖出 |