长久物流[603569]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
8.45 |
18 |
18 |
集合竞价 |
| 09:15:09 |
8.45 |
18 |
18 |
集合竞价 |
| 09:15:12 |
8.5 |
18 |
18 |
集合竞价 |
| 09:17:00 |
8.45 |
20 |
20 |
集合竞价 |
| 09:20:00 |
8.45 |
20 |
20 |
集合竞价 |
| 09:20:06 |
8.45 |
20 |
20 |
集合竞价 |
| 09:20:12 |
8.45 |
20 |
20 |
集合竞价 |
| 09:20:39 |
8.5 |
20 |
20 |
集合竞价 |
| 09:21:42 |
8.46 |
29 |
29 |
集合竞价 |
| 09:21:57 |
8.46 |
36 |
36 |
集合竞价 |
| 09:22:09 |
8.46 |
36 |
36 |
集合竞价 |
| 09:22:21 |
8.46 |
36 |
36 |
集合竞价 |
| 09:22:45 |
8.5 |
36 |
36 |
集合竞价 |
| 09:22:51 |
8.53 |
36 |
36 |
集合竞价 |
| 09:24:51 |
8.54 |
36 |
36 |
集合竞价 |
| 09:24:57 |
8.55 |
37 |
37 |
集合竞价 |
| 09:25:00 |
8.6 |
65 |
65 |
集合竞价 |
| 09:25:03 |
8.6 |
65 |
130 |
卖出 |
| 09:30:03 |
8.61 |
1 |
131 |
买入 |
| 09:30:06 |
8.61 |
2 |
133 |
买入 |
| 09:30:09 |
8.61 |
2 |
135 |
买入 |
| 09:30:12 |
8.6 |
67 |
202 |
卖出 |
| 09:30:15 |
8.6 |
10 |
212 |
卖出 |
| 09:30:18 |
8.59 |
33 |
245 |
买入 |
| 09:30:21 |
8.6 |
3 |
248 |
买入 |
| 09:30:24 |
8.6 |
2 |
250 |
买入 |
| 09:30:27 |
8.6 |
11 |
261 |
买入 |
| 09:30:30 |
8.6 |
4 |
265 |
买入 |
| 09:30:33 |
8.61 |
2 |
267 |
买入 |
| 09:30:36 |
8.61 |
12 |
279 |
卖出 |
| 09:30:42 |
8.6 |
25 |
304 |
卖出 |
| 09:30:45 |
8.6 |
3 |
307 |
卖出 |
| 09:30:48 |
8.62 |
64 |
371 |
买入 |
| 09:30:51 |
8.61 |
14 |
385 |
卖出 |
| 09:30:54 |
8.6 |
4 |
389 |
卖出 |
| 09:30:57 |
8.6 |
5 |
394 |
卖出 |
| 09:31:03 |
8.58 |
7 |
401 |
卖出 |
| 09:31:06 |
8.57 |
8 |
409 |
卖出 |
| 09:31:09 |
8.58 |
15 |
424 |
买入 |
| 09:31:12 |
8.59 |
58 |
482 |
买入 |
| 09:31:15 |
8.59 |
68 |
550 |
买入 |
| 09:31:18 |
8.59 |
38 |
588 |
卖出 |
| 09:31:21 |
8.6 |
9 |
597 |
买入 |
| 09:31:24 |
8.59 |
11 |
608 |
卖出 |
| 09:31:30 |
8.59 |
7 |
615 |
卖出 |
| 09:31:33 |
8.59 |
20 |
635 |
卖出 |
| 09:31:42 |
8.59 |
1 |
636 |
卖出 |
| 09:31:48 |
8.59 |
11 |
647 |
买入 |
| 09:31:51 |
8.59 |
11 |
658 |
卖出 |
| 09:31:54 |
8.6 |
18 |
676 |
买入 |
| 09:32:00 |
8.59 |
1 |
677 |
卖出 |
| 09:32:03 |
8.61 |
13 |
690 |
买入 |
| 09:32:06 |
8.61 |
11 |
701 |
买入 |
| 09:32:09 |
8.61 |
2 |
703 |
买入 |
| 09:32:12 |
8.62 |
14 |
717 |
买入 |
| 09:32:18 |
8.62 |
6 |
723 |
买入 |
| 09:32:24 |
8.61 |
7 |
730 |
卖出 |
| 09:32:27 |
8.62 |
12 |
742 |
买入 |
| 09:32:30 |
8.62 |
7 |
749 |
卖出 |
| 09:32:33 |
8.62 |
8 |
757 |
卖出 |
| 09:32:36 |
8.62 |
5 |
762 |
卖出 |
| 09:32:51 |
8.61 |
1 |
763 |
卖出 |
| 09:32:54 |
8.61 |
15 |
778 |
卖出 |
| 09:33:00 |
8.61 |
1 |
779 |
买入 |
| 09:33:03 |
8.61 |
17 |
796 |
买入 |
| 09:33:06 |
8.59 |
19 |
815 |
卖出 |
| 09:33:09 |
8.59 |
10 |
825 |
卖出 |
| 09:33:12 |
8.61 |
9 |
834 |
卖出 |
| 09:33:15 |
8.62 |
99 |
933 |
买入 |
| 09:33:18 |
8.62 |
12 |
945 |
买入 |
| 09:33:42 |
8.62 |
24 |
969 |
买入 |
| 09:33:45 |
8.62 |
13 |
982 |
买入 |
| 09:33:48 |
8.62 |
5 |
987 |
买入 |
| 09:33:54 |
8.62 |
52 |
1039 |
买入 |
| 09:33:57 |
8.62 |
31 |
1070 |
卖出 |
| 09:34:03 |
8.62 |
1 |
1071 |
卖出 |
| 09:34:30 |
8.62 |
9 |
1080 |
买入 |
| 09:34:39 |
8.62 |
22 |
1102 |
买入 |
| 09:34:42 |
8.62 |
6 |
1108 |
卖出 |
| 09:34:51 |
8.63 |
2 |
1110 |
买入 |
| 09:35:00 |
8.62 |
5 |
1115 |
买入 |
| 09:35:03 |
8.62 |
47 |
1162 |
卖出 |
| 09:35:06 |
8.62 |
9 |
1171 |
买入 |
| 09:35:09 |
8.62 |
7 |
1178 |
卖出 |
| 09:35:12 |
8.62 |
4 |
1182 |
卖出 |
| 09:35:18 |
8.63 |
27 |
1209 |
买入 |
| 09:35:21 |
8.63 |
9 |
1218 |
买入 |
| 09:35:24 |
8.63 |
75 |
1293 |
买入 |
| 09:35:33 |
8.63 |
4 |
1297 |
卖出 |
| 09:35:36 |
8.63 |
2 |
1299 |
买入 |
| 09:35:39 |
8.63 |
1 |
1300 |
买入 |
| 09:35:45 |
8.63 |
28 |
1328 |
买入 |
| 09:35:48 |
8.63 |
8 |
1336 |
卖出 |
| 09:35:51 |
8.63 |
3 |
1339 |
卖出 |
| 09:35:57 |
8.63 |
3 |
1342 |
卖出 |
| 09:36:00 |
8.63 |
24 |
1366 |
卖出 |
| 09:36:06 |
8.63 |
5 |
1371 |
卖出 |
| 09:36:21 |
8.63 |
25 |
1396 |
卖出 |
| 09:36:24 |
8.63 |
16 |
1412 |
卖出 |
| 09:36:27 |
8.63 |
2 |
1414 |
卖出 |
| 09:36:39 |
8.63 |
39 |
1453 |
卖出 |
| 09:36:42 |
8.63 |
3 |
1456 |
卖出 |
| 09:36:51 |
8.63 |
2 |
1458 |
卖出 |
| 09:36:54 |
8.63 |
2 |
1460 |
卖出 |
| 09:37:00 |
8.64 |
7 |
1467 |
买入 |
| 09:37:09 |
8.63 |
27 |
1494 |
卖出 |
| 09:37:24 |
8.63 |
10 |
1504 |
卖出 |
| 09:37:27 |
8.63 |
1 |
1505 |
卖出 |
| 09:37:36 |
8.63 |
5 |
1510 |
卖出 |
| 09:37:39 |
8.63 |
53 |
1563 |
卖出 |
| 09:38:30 |
8.62 |
2 |
1565 |
卖出 |
| 09:38:39 |
8.62 |
54 |
1619 |
卖出 |
| 09:38:42 |
8.62 |
15 |
1634 |
买入 |
| 09:38:45 |
8.62 |
4 |
1638 |
卖出 |
| 09:38:48 |
8.62 |
1 |
1639 |
卖出 |
| 09:38:54 |
8.63 |
1 |
1640 |
买入 |
| 09:39:15 |
8.62 |
5 |
1645 |
卖出 |
| 09:39:24 |
8.62 |
4 |
1649 |
买入 |
| 09:39:27 |
8.61 |
7 |
1656 |
卖出 |
| 09:39:30 |
8.61 |
2 |
1658 |
买入 |
| 09:39:39 |
8.6 |
10 |
1668 |
卖出 |
| 09:39:42 |
8.6 |
1 |
1669 |
卖出 |
| 09:39:45 |
8.61 |
2 |
1671 |
买入 |
| 09:39:48 |
8.61 |
1 |
1672 |
买入 |
| 09:40:00 |
8.61 |
1 |
1673 |
买入 |
| 09:40:03 |
8.6 |
5 |
1678 |
卖出 |
| 09:40:06 |
8.6 |
10 |
1688 |
买入 |
| 09:40:09 |
8.6 |
6 |
1694 |
买入 |
| 09:40:15 |
8.59 |
59 |
1753 |
卖出 |
| 09:40:18 |
8.59 |
38 |
1791 |
买入 |
| 09:40:21 |
8.59 |
2 |
1793 |
买入 |
| 09:40:27 |
8.6 |
3 |
1796 |
买入 |
| 09:40:30 |
8.6 |
3 |
1799 |
买入 |
| 09:40:33 |
8.6 |
1 |
1800 |
卖出 |
| 09:40:36 |
8.6 |
19 |
1819 |
买入 |
| 09:41:00 |
8.6 |
9 |
1828 |
卖出 |
| 09:41:09 |
8.6 |
16 |
1844 |
卖出 |
| 09:41:18 |
8.6 |
5 |
1849 |
买入 |
| 09:41:21 |
8.59 |
20 |
1869 |
卖出 |
| 09:41:45 |
8.59 |
6 |
1875 |
卖出 |
| 09:41:48 |
8.59 |
8 |
1883 |
买入 |
| 09:41:51 |
8.59 |
3 |
1886 |
买入 |
| 09:42:03 |
8.58 |
24 |
1910 |
卖出 |
| 09:42:06 |
8.58 |
1 |
1911 |
卖出 |
| 09:42:33 |
8.58 |
3 |
1914 |
卖出 |
| 09:42:36 |
8.58 |
28 |
1942 |
买入 |
| 09:42:42 |
8.58 |
11 |
1953 |
卖出 |
| 09:42:54 |
8.59 |
3 |
1956 |
买入 |
| 09:43:12 |
8.59 |
3 |
1959 |
买入 |
| 09:43:36 |
8.6 |
7 |
1966 |
买入 |
| 09:43:39 |
8.6 |
6 |
1972 |
买入 |
| 09:43:57 |
8.61 |
2 |
1974 |
买入 |
| 09:44:09 |
8.6 |
3 |
1977 |
卖出 |
| 09:44:15 |
8.61 |
10 |
1987 |
买入 |
| 09:44:18 |
8.6 |
10 |
1997 |
卖出 |
| 09:44:21 |
8.6 |
2 |
1999 |
买入 |
| 09:44:42 |
8.6 |
2 |
2001 |
买入 |
| 09:45:12 |
8.6 |
6 |
2007 |
买入 |
| 09:45:18 |
8.61 |
3 |
2010 |
买入 |
| 09:45:27 |
8.61 |
5 |
2015 |
卖出 |
| 09:45:30 |
8.57 |
37 |
2052 |
卖出 |
| 09:45:33 |
8.61 |
3 |
2055 |
买入 |
| 09:45:57 |
8.6 |
1 |
2056 |
卖出 |
| 09:46:09 |
8.6 |
3 |
2059 |
卖出 |
| 09:46:18 |
8.6 |
2 |
2061 |
买入 |
| 09:46:27 |
8.6 |
3 |
2064 |
买入 |
| 09:46:42 |
8.59 |
27 |
2091 |
卖出 |
| 09:46:45 |
8.59 |
2 |
2093 |
卖出 |
| 09:47:03 |
8.6 |
25 |
2118 |
买入 |
| 09:47:12 |
8.59 |
2 |
2120 |
卖出 |
| 09:47:24 |
8.59 |
16 |
2136 |
卖出 |
| 09:47:33 |
8.59 |
1 |
2137 |
买入 |
| 09:47:54 |
8.59 |
1 |
2138 |
买入 |
| 09:48:09 |
8.58 |
6 |
2144 |
卖出 |
| 09:48:12 |
8.58 |
4 |
2148 |
买入 |
| 09:48:54 |
8.57 |
13 |
2161 |
卖出 |
| 09:49:00 |
8.57 |
2 |
2163 |
卖出 |
| 09:49:03 |
8.57 |
14 |
2177 |
卖出 |
| 09:49:21 |
8.57 |
1 |
2178 |
买入 |
| 09:49:36 |
8.57 |
1 |
2179 |
卖出 |
| 09:49:39 |
8.57 |
18 |
2197 |
卖出 |
| 09:49:57 |
8.58 |
23 |
2220 |
买入 |
| 09:50:06 |
8.59 |
1 |
2221 |
买入 |
| 09:50:21 |
8.57 |
7 |
2228 |
卖出 |
| 09:50:24 |
8.57 |
9 |
2237 |
买入 |
| 09:50:27 |
8.57 |
21 |
2258 |
买入 |
| 09:50:36 |
8.58 |
27 |
2285 |
买入 |
| 09:50:51 |
8.58 |
1 |
2286 |
买入 |
| 09:51:09 |
8.58 |
1 |
2287 |
买入 |
| 09:51:12 |
8.58 |
5 |
2292 |
买入 |
| 09:51:15 |
8.58 |
2 |
2294 |
卖出 |
| 09:51:30 |
8.58 |
12 |
2306 |
卖出 |
| 09:51:33 |
8.58 |
1 |
2307 |
卖出 |
| 09:51:42 |
8.58 |
1 |
2308 |
买入 |
| 09:51:48 |
8.58 |
1 |
2309 |
买入 |
| 09:51:57 |
8.58 |
1 |
2310 |
买入 |
| 09:52:27 |
8.58 |
11 |
2321 |
卖出 |
| 09:52:30 |
8.59 |
18 |
2339 |
买入 |
| 09:52:45 |
8.58 |
10 |
2349 |
卖出 |
| 09:53:00 |
8.59 |
50 |
2399 |
买入 |
| 09:53:06 |
8.6 |
2 |
2401 |
买入 |
| 09:53:09 |
8.59 |
42 |
2443 |
卖出 |
| 09:53:12 |
8.6 |
11 |
2454 |
买入 |
| 09:53:24 |
8.6 |
42 |
2496 |
买入 |
| 09:53:36 |
8.6 |
23 |
2519 |
买入 |
| 09:54:00 |
8.6 |
2 |
2521 |
买入 |
| 09:54:21 |
8.6 |
64 |
2585 |
买入 |
| 09:54:30 |
8.62 |
2 |
2587 |
买入 |
| 09:55:00 |
8.62 |
14 |
2601 |
买入 |
| 09:55:03 |
8.62 |
5 |
2606 |
买入 |
| 09:55:06 |
8.63 |
14 |
2620 |
买入 |
| 09:55:12 |
8.63 |
5 |
2625 |
卖出 |
| 09:55:15 |
8.63 |
14 |
2639 |
卖出 |
| 09:55:33 |
8.63 |
1 |
2640 |
买入 |
| 09:56:24 |
8.63 |
1 |
2641 |
买入 |
| 09:56:33 |
8.62 |
90 |
2731 |
卖出 |
| 09:56:36 |
8.62 |
13 |
2744 |
卖出 |
| 09:56:39 |
8.63 |
19 |
2763 |
买入 |
| 09:56:42 |
8.62 |
5 |
2768 |
卖出 |
| 09:56:45 |
8.62 |
24 |
2792 |
卖出 |
| 09:57:12 |
8.61 |
1 |
2793 |
买入 |
| 09:57:24 |
8.61 |
1 |
2794 |
买入 |
| 09:57:33 |
8.61 |
1 |
2795 |
买入 |
| 09:58:21 |
8.61 |
32 |
2827 |
买入 |
| 09:58:30 |
8.61 |
2 |
2829 |
买入 |
| 09:58:39 |
8.61 |
5 |
2834 |
买入 |
| 09:58:57 |
8.61 |
2 |
2836 |
买入 |
| 09:59:12 |
8.61 |
2 |
2838 |
买入 |
| 09:59:33 |
8.61 |
2 |
2840 |
买入 |
| 10:00:24 |
8.61 |
5 |
2845 |
买入 |
| 10:00:39 |
8.61 |
5 |
2850 |
买入 |
| 10:00:42 |
8.61 |
25 |
2875 |
买入 |
| 10:00:48 |
8.61 |
1 |
2876 |
买入 |
| 10:00:57 |
8.61 |
1 |
2877 |
买入 |
| 10:01:06 |
8.61 |
1 |
2878 |
买入 |
| 10:01:21 |
8.61 |
2 |
2880 |
卖出 |
| 10:01:27 |
8.61 |
21 |
2901 |
卖出 |
| 10:01:30 |
8.61 |
4 |
2905 |
买入 |
| 10:02:21 |
8.61 |
2 |
2907 |
卖出 |
| 10:02:27 |
8.61 |
7 |
2914 |
卖出 |
| 10:02:36 |
8.61 |
1 |
2915 |
卖出 |
| 10:02:45 |
8.61 |
4 |
2919 |
卖出 |
| 10:02:54 |
8.61 |
1 |
2920 |
买入 |
| 10:03:54 |
8.6 |
1 |
2921 |
卖出 |
| 10:04:03 |
8.6 |
1 |
2922 |
卖出 |
| 10:04:15 |
8.6 |
20 |
2942 |
卖出 |
| 10:04:18 |
8.6 |
9 |
2951 |
卖出 |
| 10:04:21 |
8.6 |
2 |
2953 |
买入 |
| 10:04:24 |
8.6 |
1 |
2954 |
卖出 |
| 10:05:09 |
8.6 |
2 |
2956 |
卖出 |
| 10:05:15 |
8.6 |
1 |
2957 |
买入 |
| 10:06:00 |
8.6 |
1 |
2958 |
买入 |
| 10:06:09 |
8.59 |
1 |
2959 |
卖出 |
| 10:06:33 |
8.6 |
15 |
2974 |
买入 |
| 10:06:54 |
8.59 |
5 |
2979 |
卖出 |
| 10:06:57 |
8.59 |
4 |
2983 |
买入 |
| 10:07:42 |
8.59 |
1 |
2984 |
卖出 |
| 10:07:48 |
8.6 |
1 |
2985 |
买入 |
| 10:07:54 |
8.59 |
4 |
2989 |
卖出 |
| 10:07:57 |
8.59 |
1 |
2990 |
买入 |
| 10:08:21 |
8.59 |
1 |
2991 |
买入 |
| 10:08:27 |
8.58 |
1 |
2992 |
卖出 |
| 10:08:54 |
8.58 |
5 |
2997 |
卖出 |
| 10:09:48 |
8.58 |
15 |
3012 |
卖出 |
| 10:09:51 |
8.58 |
59 |
3071 |
卖出 |
| 10:09:54 |
8.58 |
3 |
3074 |
买入 |
| 10:09:57 |
8.58 |
34 |
3108 |
买入 |
| 10:10:39 |
8.58 |
18 |
3126 |
卖出 |
| 10:11:06 |
8.59 |
19 |
3145 |
买入 |
| 10:11:09 |
8.59 |
8 |
3153 |
买入 |
| 10:11:12 |
8.59 |
49 |
3202 |
买入 |
| 10:11:24 |
8.58 |
45 |
3247 |
卖出 |
| 10:11:48 |
8.59 |
5 |
3252 |
买入 |
| 10:11:57 |
8.59 |
2 |
3254 |
买入 |
| 10:12:03 |
8.58 |
7 |
3261 |
卖出 |
| 10:12:33 |
8.59 |
16 |
3277 |
买入 |
| 10:12:57 |
8.57 |
15 |
3292 |
卖出 |
| 10:13:00 |
8.58 |
1 |
3293 |
卖出 |
| 10:13:27 |
8.59 |
4 |
3297 |
买入 |
| 10:13:45 |
8.58 |
4 |
3301 |
卖出 |
| 10:14:12 |
8.58 |
4 |
3305 |
买入 |
| 10:14:24 |
8.58 |
31 |
3336 |
买入 |
| 10:14:42 |
8.59 |
3 |
3339 |
买入 |
| 10:15:03 |
8.59 |
41 |
3380 |
买入 |
| 10:15:12 |
8.59 |
10 |
3390 |
买入 |
| 10:16:12 |
8.57 |
37 |
3427 |
卖出 |
| 10:16:36 |
8.57 |
9 |
3436 |
卖出 |
| 10:16:42 |
8.58 |
1 |
3437 |
买入 |
| 10:16:45 |
8.58 |
1 |
3438 |
买入 |
| 10:17:33 |
8.58 |
15 |
3453 |
买入 |
| 10:18:09 |
8.59 |
27 |
3480 |
买入 |
| 10:18:12 |
8.59 |
31 |
3511 |
买入 |
| 10:18:36 |
8.59 |
1 |
3512 |
卖出 |
| 10:18:45 |
8.6 |
5 |
3517 |
买入 |
| 10:18:54 |
8.59 |
1 |
3518 |
卖出 |
| 10:18:57 |
8.59 |
3 |
3521 |
买入 |
| 10:19:12 |
8.59 |
2 |
3523 |
卖出 |
| 10:19:18 |
8.6 |
6 |
3529 |
买入 |
| 10:19:21 |
8.6 |
10 |
3539 |
买入 |
| 10:19:24 |
8.6 |
22 |
3561 |
买入 |