江西长运[600561]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
5.3 |
10 |
10 |
集合竞价 |
| 09:15:16 |
5.39 |
126 |
126 |
集合竞价 |
| 09:15:25 |
5.3 |
10 |
10 |
集合竞价 |
| 09:18:28 |
5.3 |
10 |
10 |
集合竞价 |
| 09:22:31 |
5.3 |
10 |
10 |
集合竞价 |
| 09:23:52 |
5.3 |
131 |
131 |
集合竞价 |
| 09:24:52 |
5.3 |
151 |
151 |
集合竞价 |
| 09:24:58 |
5.3 |
151 |
151 |
集合竞价 |
| 09:25:01 |
5.3 |
151 |
302 |
卖出 |
| 09:30:04 |
5.34 |
38 |
340 |
买入 |
| 09:30:07 |
5.37 |
35 |
375 |
买入 |
| 09:30:10 |
5.35 |
29 |
404 |
卖出 |
| 09:30:13 |
5.37 |
43 |
447 |
买入 |
| 09:30:16 |
5.35 |
113 |
560 |
卖出 |
| 09:30:19 |
5.35 |
10 |
570 |
卖出 |
| 09:30:22 |
5.36 |
11 |
581 |
买入 |
| 09:30:25 |
5.36 |
58 |
639 |
买入 |
| 09:30:28 |
5.37 |
24 |
663 |
买入 |
| 09:30:31 |
5.35 |
4 |
667 |
卖出 |
| 09:30:34 |
5.37 |
150 |
817 |
买入 |
| 09:30:37 |
5.38 |
67 |
884 |
买入 |
| 09:30:40 |
5.36 |
2 |
886 |
卖出 |
| 09:30:46 |
5.35 |
3 |
889 |
卖出 |
| 09:30:49 |
5.35 |
2 |
891 |
卖出 |
| 09:30:52 |
5.36 |
1 |
892 |
买入 |
| 09:30:55 |
5.34 |
13 |
905 |
卖出 |
| 09:31:04 |
5.34 |
50 |
955 |
卖出 |
| 09:31:07 |
5.34 |
40 |
995 |
卖出 |
| 09:31:10 |
5.34 |
3 |
998 |
买入 |
| 09:31:13 |
5.33 |
25 |
1023 |
卖出 |
| 09:31:16 |
5.35 |
69 |
1092 |
买入 |
| 09:31:19 |
5.35 |
8 |
1100 |
买入 |
| 09:31:22 |
5.36 |
18 |
1118 |
买入 |
| 09:31:28 |
5.35 |
3 |
1121 |
卖出 |
| 09:31:31 |
5.35 |
25 |
1146 |
卖出 |
| 09:31:34 |
5.35 |
50 |
1196 |
卖出 |
| 09:31:43 |
5.34 |
44 |
1240 |
卖出 |
| 09:31:46 |
5.35 |
12 |
1252 |
买入 |
| 09:31:58 |
5.35 |
14 |
1266 |
买入 |
| 09:32:01 |
5.35 |
50 |
1316 |
买入 |
| 09:32:07 |
5.35 |
17 |
1333 |
卖出 |
| 09:32:10 |
5.34 |
18 |
1351 |
卖出 |
| 09:32:25 |
5.35 |
1 |
1352 |
买入 |
| 09:32:31 |
5.35 |
1 |
1353 |
买入 |
| 09:32:37 |
5.35 |
3 |
1356 |
买入 |
| 09:32:55 |
5.35 |
85 |
1441 |
买入 |
| 09:33:01 |
5.36 |
14 |
1455 |
买入 |
| 09:33:04 |
5.36 |
1 |
1456 |
买入 |
| 09:33:07 |
5.34 |
17 |
1473 |
卖出 |
| 09:33:10 |
5.36 |
5 |
1478 |
买入 |
| 09:33:16 |
5.35 |
4 |
1482 |
买入 |
| 09:33:19 |
5.34 |
17 |
1499 |
卖出 |
| 09:33:25 |
5.35 |
10 |
1509 |
买入 |
| 09:33:46 |
5.34 |
1 |
1510 |
卖出 |
| 09:33:58 |
5.35 |
149 |
1659 |
买入 |
| 09:34:07 |
5.35 |
5 |
1664 |
卖出 |
| 09:34:10 |
5.35 |
1 |
1665 |
卖出 |
| 09:34:13 |
5.35 |
4 |
1669 |
卖出 |
| 09:34:34 |
5.35 |
6 |
1675 |
卖出 |
| 09:34:37 |
5.35 |
20 |
1695 |
卖出 |
| 09:34:40 |
5.35 |
8 |
1703 |
买入 |
| 09:34:52 |
5.36 |
1 |
1704 |
买入 |
| 09:35:01 |
5.36 |
14 |
1718 |
买入 |
| 09:35:04 |
5.35 |
10 |
1728 |
卖出 |
| 09:35:10 |
5.36 |
12 |
1740 |
买入 |
| 09:35:13 |
5.36 |
2 |
1742 |
买入 |
| 09:35:19 |
5.35 |
65 |
1807 |
卖出 |
| 09:35:22 |
5.37 |
168 |
1975 |
买入 |
| 09:35:31 |
5.36 |
2 |
1977 |
卖出 |
| 09:35:34 |
5.36 |
10 |
1987 |
卖出 |
| 09:35:40 |
5.36 |
8 |
1995 |
卖出 |
| 09:35:49 |
5.35 |
43 |
2038 |
卖出 |
| 09:35:52 |
5.36 |
19 |
2057 |
买入 |
| 09:35:55 |
5.35 |
66 |
2123 |
卖出 |
| 09:35:58 |
5.36 |
4 |
2127 |
买入 |
| 09:36:04 |
5.35 |
10 |
2137 |
卖出 |
| 09:36:07 |
5.36 |
1 |
2138 |
买入 |
| 09:36:13 |
5.36 |
2 |
2140 |
买入 |
| 09:36:19 |
5.35 |
1 |
2141 |
卖出 |
| 09:36:22 |
5.36 |
22 |
2163 |
买入 |
| 09:36:25 |
5.36 |
30 |
2193 |
买入 |
| 09:36:28 |
5.36 |
3 |
2196 |
卖出 |
| 09:36:31 |
5.35 |
23 |
2219 |
卖出 |
| 09:36:34 |
5.36 |
10 |
2229 |
卖出 |
| 09:36:49 |
5.36 |
12 |
2241 |
卖出 |
| 09:36:58 |
5.36 |
164 |
2405 |
卖出 |
| 09:37:01 |
5.36 |
54 |
2459 |
买入 |
| 09:37:04 |
5.36 |
93 |
2552 |
买入 |
| 09:37:07 |
5.36 |
35 |
2587 |
卖出 |
| 09:37:10 |
5.37 |
8 |
2595 |
买入 |
| 09:37:19 |
5.36 |
20 |
2615 |
卖出 |
| 09:37:25 |
5.36 |
8 |
2623 |
卖出 |
| 09:37:28 |
5.36 |
13 |
2636 |
买入 |
| 09:37:34 |
5.36 |
11 |
2647 |
卖出 |
| 09:37:37 |
5.35 |
7 |
2654 |
卖出 |
| 09:37:40 |
5.36 |
1 |
2655 |
买入 |
| 09:37:43 |
5.36 |
5 |
2660 |
买入 |
| 09:37:49 |
5.35 |
11 |
2671 |
卖出 |
| 09:38:01 |
5.36 |
49 |
2720 |
买入 |
| 09:38:04 |
5.36 |
10 |
2730 |
卖出 |
| 09:38:19 |
5.36 |
10 |
2740 |
卖出 |
| 09:38:22 |
5.37 |
3 |
2743 |
买入 |
| 09:38:25 |
5.36 |
35 |
2778 |
卖出 |
| 09:38:28 |
5.37 |
46 |
2824 |
买入 |
| 09:38:31 |
5.37 |
26 |
2850 |
买入 |
| 09:38:34 |
5.37 |
40 |
2890 |
买入 |
| 09:38:37 |
5.37 |
6 |
2896 |
买入 |
| 09:38:49 |
5.36 |
10 |
2906 |
卖出 |
| 09:38:52 |
5.36 |
4 |
2910 |
卖出 |
| 09:38:55 |
5.37 |
215 |
3125 |
买入 |
| 09:38:58 |
5.37 |
2 |
3127 |
买入 |
| 09:39:01 |
5.37 |
18 |
3145 |
买入 |
| 09:39:04 |
5.36 |
29 |
3174 |
卖出 |
| 09:39:10 |
5.37 |
7 |
3181 |
买入 |
| 09:39:13 |
5.37 |
7 |
3188 |
卖出 |
| 09:39:16 |
5.36 |
50 |
3238 |
卖出 |
| 09:39:28 |
5.36 |
1 |
3239 |
卖出 |
| 09:39:34 |
5.36 |
58 |
3297 |
卖出 |
| 09:39:40 |
5.34 |
200 |
3497 |
卖出 |
| 09:39:46 |
5.36 |
61 |
3558 |
买入 |
| 09:39:49 |
5.35 |
7 |
3565 |
卖出 |
| 09:39:52 |
5.36 |
13 |
3578 |
买入 |
| 09:40:01 |
5.36 |
99 |
3677 |
卖出 |
| 09:40:04 |
5.36 |
4 |
3681 |
买入 |
| 09:40:07 |
5.35 |
9 |
3690 |
卖出 |
| 09:40:10 |
5.35 |
1 |
3691 |
卖出 |
| 09:40:13 |
5.35 |
34 |
3725 |
卖出 |
| 09:40:22 |
5.35 |
9 |
3734 |
卖出 |
| 09:40:34 |
5.35 |
50 |
3784 |
卖出 |
| 09:40:37 |
5.34 |
9 |
3793 |
卖出 |
| 09:40:52 |
5.34 |
9 |
3802 |
卖出 |
| 09:40:58 |
5.35 |
2 |
3804 |
买入 |
| 09:41:07 |
5.34 |
9 |
3813 |
卖出 |
| 09:41:16 |
5.34 |
107 |
3920 |
卖出 |
| 09:41:19 |
5.34 |
27 |
3947 |
买入 |
| 09:41:22 |
5.34 |
28 |
3975 |
买入 |
| 09:41:25 |
5.34 |
56 |
4031 |
买入 |
| 09:41:37 |
5.34 |
61 |
4092 |
卖出 |
| 09:41:40 |
5.33 |
2 |
4094 |
卖出 |
| 09:41:52 |
5.33 |
2 |
4096 |
卖出 |
| 09:41:55 |
5.33 |
7 |
4103 |
买入 |
| 09:41:58 |
5.34 |
16 |
4119 |
买入 |
| 09:42:01 |
5.33 |
1 |
4120 |
卖出 |
| 09:42:07 |
5.33 |
9 |
4129 |
卖出 |
| 09:42:22 |
5.33 |
83 |
4212 |
卖出 |
| 09:42:25 |
5.33 |
3 |
4215 |
买入 |
| 09:42:31 |
5.33 |
8 |
4223 |
买入 |
| 09:42:34 |
5.34 |
226 |
4449 |
买入 |
| 09:42:37 |
5.33 |
9 |
4458 |
卖出 |
| 09:42:52 |
5.32 |
11 |
4469 |
卖出 |
| 09:43:07 |
5.32 |
10 |
4479 |
卖出 |
| 09:43:16 |
5.34 |
30 |
4509 |
买入 |
| 09:43:19 |
5.34 |
2 |
4511 |
买入 |
| 09:43:22 |
5.33 |
10 |
4521 |
卖出 |
| 09:43:34 |
5.35 |
9 |
4530 |
买入 |
| 09:43:37 |
5.34 |
47 |
4577 |
卖出 |
| 09:43:52 |
5.34 |
9 |
4586 |
卖出 |
| 09:43:55 |
5.34 |
2 |
4588 |
卖出 |
| 09:43:58 |
5.34 |
1 |
4589 |
卖出 |
| 09:44:04 |
5.34 |
57 |
4646 |
卖出 |
| 09:44:07 |
5.33 |
106 |
4752 |
卖出 |
| 09:44:22 |
5.33 |
17 |
4769 |
卖出 |
| 09:44:25 |
5.33 |
12 |
4781 |
卖出 |
| 09:44:28 |
5.33 |
6 |
4787 |
卖出 |
| 09:44:31 |
5.33 |
40 |
4827 |
卖出 |
| 09:44:34 |
5.33 |
61 |
4888 |
买入 |
| 09:44:37 |
5.33 |
37 |
4925 |
卖出 |
| 09:44:40 |
5.32 |
63 |
4988 |
卖出 |
| 09:45:04 |
5.33 |
33 |
5021 |
卖出 |
| 09:45:07 |
5.34 |
154 |
5175 |
买入 |
| 09:45:13 |
5.34 |
1 |
5176 |
卖出 |
| 09:46:16 |
5.34 |
8 |
5184 |
买入 |
| 09:46:19 |
5.33 |
2 |
5186 |
卖出 |
| 09:46:22 |
5.33 |
7 |
5193 |
卖出 |
| 09:46:37 |
5.34 |
55 |
5248 |
买入 |
| 09:46:40 |
5.34 |
26 |
5274 |
买入 |
| 09:46:43 |
5.34 |
26 |
5300 |
买入 |
| 09:46:46 |
5.34 |
67 |
5367 |
买入 |
| 09:46:49 |
5.34 |
18 |
5385 |
买入 |
| 09:46:52 |
5.35 |
558 |
5943 |
买入 |
| 09:46:55 |
5.35 |
10 |
5953 |
买入 |
| 09:47:58 |
5.34 |
1 |
5954 |
卖出 |
| 09:48:01 |
5.34 |
6 |
5960 |
卖出 |
| 09:48:07 |
5.34 |
4 |
5964 |
卖出 |
| 09:48:13 |
5.33 |
75 |
6039 |
卖出 |
| 09:48:19 |
5.33 |
10 |
6049 |
卖出 |
| 09:48:49 |
5.34 |
78 |
6127 |
买入 |
| 09:48:52 |
5.34 |
10 |
6137 |
买入 |
| 09:48:58 |
5.34 |
10 |
6147 |
买入 |
| 09:49:07 |
5.34 |
2 |
6149 |
买入 |
| 09:49:31 |
5.34 |
8 |
6157 |
买入 |
| 09:49:34 |
5.34 |
10 |
6167 |
买入 |
| 09:49:40 |
5.34 |
2 |
6169 |
买入 |
| 09:49:43 |
5.34 |
18 |
6187 |
买入 |
| 09:49:46 |
5.34 |
8 |
6195 |
买入 |
| 09:49:49 |
5.34 |
11 |
6206 |
卖出 |
| 09:49:55 |
5.34 |
5 |
6211 |
卖出 |
| 09:49:58 |
5.34 |
1 |
6212 |
买入 |
| 09:50:01 |
5.35 |
5 |
6217 |
买入 |
| 09:50:10 |
5.35 |
1 |
6218 |
买入 |
| 09:50:25 |
5.35 |
1 |
6219 |
买入 |
| 09:51:04 |
5.33 |
2 |
6221 |
卖出 |
| 09:51:07 |
5.33 |
1 |
6222 |
卖出 |
| 09:51:40 |
5.34 |
4 |
6226 |
卖出 |
| 09:51:46 |
5.34 |
5 |
6231 |
卖出 |
| 09:51:49 |
5.34 |
21 |
6252 |
买入 |
| 09:51:52 |
5.34 |
2 |
6254 |
买入 |
| 09:51:58 |
5.34 |
34 |
6288 |
买入 |
| 09:52:01 |
5.33 |
13 |
6301 |
卖出 |
| 09:52:07 |
5.34 |
1 |
6302 |
买入 |
| 09:52:10 |
5.34 |
88 |
6390 |
买入 |
| 09:52:13 |
5.35 |
91 |
6481 |
买入 |
| 09:52:19 |
5.35 |
1 |
6482 |
买入 |
| 09:52:49 |
5.35 |
3 |
6485 |
买入 |
| 09:52:55 |
5.35 |
1 |
6486 |
买入 |
| 09:52:58 |
5.35 |
1 |
6487 |
买入 |
| 09:53:01 |
5.35 |
29 |
6516 |
买入 |
| 09:53:07 |
5.35 |
44 |
6560 |
买入 |
| 09:53:10 |
5.35 |
12 |
6572 |
买入 |
| 09:53:13 |
5.35 |
10 |
6582 |
买入 |
| 09:53:16 |
5.35 |
79 |
6661 |
买入 |
| 09:53:19 |
5.35 |
31 |
6692 |
买入 |
| 09:53:22 |
5.36 |
9 |
6701 |
买入 |
| 09:53:25 |
5.35 |
5 |
6706 |
卖出 |
| 09:53:28 |
5.36 |
19 |
6725 |
买入 |
| 09:53:46 |
5.35 |
27 |
6752 |
卖出 |
| 09:53:49 |
5.37 |
83 |
6835 |
买入 |
| 09:54:13 |
5.36 |
2 |
6837 |
卖出 |
| 09:54:16 |
5.36 |
8 |
6845 |
卖出 |
| 09:54:22 |
5.36 |
3 |
6848 |
买入 |
| 09:54:46 |
5.35 |
9 |
6857 |
卖出 |
| 09:54:49 |
5.35 |
3 |
6860 |
卖出 |
| 09:54:55 |
5.35 |
2 |
6862 |
卖出 |
| 09:55:07 |
5.35 |
7 |
6869 |
卖出 |
| 09:55:10 |
5.37 |
83 |
6952 |
买入 |
| 09:55:13 |
5.36 |
8 |
6960 |
卖出 |
| 09:55:37 |
5.37 |
45 |
7005 |
买入 |
| 09:56:25 |
5.37 |
61 |
7066 |
买入 |
| 09:56:34 |
5.37 |
10 |
7076 |
买入 |
| 09:56:58 |
5.37 |
10 |
7086 |
买入 |
| 09:57:07 |
5.37 |
16 |
7102 |
买入 |
| 09:57:22 |
5.36 |
1 |
7103 |
卖出 |
| 09:57:28 |
5.37 |
10 |
7113 |
买入 |
| 09:57:58 |
5.36 |
50 |
7163 |
卖出 |
| 09:58:01 |
5.37 |
6 |
7169 |
买入 |
| 09:58:10 |
5.36 |
1 |
7170 |
卖出 |
| 09:58:28 |
5.37 |
5 |
7175 |
买入 |
| 09:58:31 |
5.37 |
5 |
7180 |
买入 |
| 09:58:43 |
5.37 |
1 |
7181 |
买入 |
| 09:59:16 |
5.37 |
9 |
7190 |
买入 |
| 09:59:19 |
5.37 |
6 |
7196 |
买入 |
| 09:59:22 |
5.37 |
7 |
7203 |
买入 |
| 09:59:25 |
5.37 |
83 |
7286 |
买入 |
| 09:59:37 |
5.38 |
2 |
7288 |
买入 |
| 09:59:52 |
5.38 |
12 |
7300 |
买入 |
| 10:00:13 |
5.37 |
1 |
7301 |
卖出 |
| 10:00:16 |
5.37 |
47 |
7348 |
卖出 |
| 10:00:43 |
5.37 |
2 |
7350 |
卖出 |
| 10:00:55 |
5.37 |
15 |
7365 |
卖出 |
| 10:01:07 |
5.37 |
1 |
7366 |
卖出 |
| 10:01:13 |
5.37 |
1 |
7367 |
卖出 |
| 10:01:28 |
5.38 |
2 |
7369 |
买入 |
| 10:01:31 |
5.38 |
2 |
7371 |
买入 |
| 10:01:43 |
5.37 |
11 |
7382 |
卖出 |
| 10:02:07 |
5.37 |
10 |
7392 |
卖出 |
| 10:02:28 |
5.38 |
3 |
7395 |
买入 |
| 10:02:31 |
5.38 |
7 |
7402 |
买入 |
| 10:02:34 |
5.38 |
6 |
7408 |
买入 |
| 10:02:37 |
5.37 |
88 |
7496 |
卖出 |
| 10:02:49 |
5.37 |
4 |
7500 |
卖出 |
| 10:03:01 |
5.38 |
20 |
7520 |
买入 |
| 10:03:25 |
5.38 |
192 |
7712 |
买入 |
| 10:03:28 |
5.38 |
26 |
7738 |
买入 |
| 10:03:31 |
5.37 |
23 |
7761 |
卖出 |
| 10:04:01 |
5.38 |
202 |
7963 |
买入 |
| 10:04:04 |
5.38 |
4 |
7967 |
买入 |
| 10:04:07 |
5.38 |
123 |
8090 |
买入 |
| 10:04:19 |
5.38 |
7 |
8097 |
买入 |
| 10:04:22 |
5.38 |
4 |
8101 |
买入 |
| 10:04:31 |
5.38 |
20 |
8121 |
卖出 |
| 10:04:34 |
5.39 |
8 |
8129 |
买入 |
| 10:04:37 |
5.38 |
1 |
8130 |
卖出 |
| 10:04:49 |
5.38 |
70 |
8200 |
卖出 |
| 10:05:07 |
5.38 |
8 |
8208 |
卖出 |
| 10:05:10 |
5.38 |
4 |
8212 |
卖出 |
| 10:05:13 |
5.38 |
4 |
8216 |
卖出 |
| 10:05:16 |
5.38 |
2 |
8218 |
卖出 |
| 10:05:19 |
5.38 |
1 |
8219 |
卖出 |
| 10:05:25 |
5.38 |
20 |
8239 |
卖出 |
| 10:05:28 |
5.38 |
2 |
8241 |
卖出 |
| 10:05:31 |
5.38 |
7 |
8248 |
卖出 |
| 10:05:43 |
5.38 |
6 |
8254 |
卖出 |
| 10:06:22 |
5.37 |
20 |
8274 |
卖出 |
| 10:06:43 |
5.38 |
1 |
8275 |
买入 |
| 10:07:01 |
5.37 |
1 |
8276 |
卖出 |
| 10:07:04 |
5.37 |
18 |
8294 |
卖出 |
| 10:07:07 |
5.38 |
19 |
8313 |
买入 |
| 10:07:10 |
5.38 |
1 |
8314 |
买入 |
| 10:08:22 |
5.37 |
49 |
8363 |
卖出 |
| 10:08:25 |
5.37 |
1 |
8364 |
买入 |