光迅科技[002281]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.52 |
122 |
122 |
集合竞价 |
| 09:15:18 |
20.8 |
518 |
518 |
集合竞价 |
| 09:16:03 |
20.71 |
555 |
555 |
集合竞价 |
| 09:16:39 |
20.68 |
532 |
532 |
集合竞价 |
| 09:18:27 |
20.78 |
533 |
533 |
集合竞价 |
| 09:24:03 |
20.79 |
1589 |
1589 |
集合竞价 |
| 09:24:12 |
20.78 |
1764 |
1764 |
集合竞价 |
| 09:25:00 |
20.78 |
2587 |
4351 |
卖出 |
| 09:30:00 |
20.82 |
208 |
4559 |
买入 |
| 09:30:03 |
20.85 |
1525 |
6084 |
买入 |
| 09:30:06 |
20.84 |
925 |
7009 |
卖出 |
| 09:30:09 |
20.83 |
435 |
7444 |
卖出 |
| 09:30:12 |
20.9 |
270 |
7714 |
买入 |
| 09:30:15 |
20.94 |
174 |
7888 |
买入 |
| 09:30:18 |
20.97 |
336 |
8224 |
买入 |
| 09:30:21 |
20.99 |
827 |
9051 |
买入 |
| 09:30:24 |
20.99 |
380 |
9431 |
买入 |
| 09:30:27 |
21.05 |
208 |
9639 |
买入 |
| 09:30:30 |
21.05 |
151 |
9790 |
买入 |
| 09:30:33 |
21.05 |
192 |
9982 |
买入 |
| 09:30:36 |
21.05 |
151 |
10133 |
买入 |
| 09:30:39 |
21.04 |
343 |
10476 |
买入 |
| 09:30:42 |
21 |
211 |
10687 |
卖出 |
| 09:30:45 |
21 |
373 |
11060 |
卖出 |
| 09:30:48 |
21.04 |
198 |
11258 |
买入 |
| 09:30:51 |
21.05 |
98 |
11356 |
买入 |
| 09:30:54 |
21.05 |
502 |
11858 |
买入 |
| 09:30:57 |
21.05 |
502 |
12360 |
卖出 |
| 09:31:00 |
21.04 |
77 |
12437 |
卖出 |
| 09:31:03 |
21.04 |
235 |
12672 |
买入 |
| 09:31:06 |
21.04 |
165 |
12837 |
买入 |
| 09:31:09 |
21.02 |
815 |
13652 |
卖出 |
| 09:31:12 |
21 |
75 |
13727 |
卖出 |
| 09:31:15 |
21.02 |
179 |
13906 |
买入 |
| 09:31:18 |
20.96 |
128 |
14034 |
卖出 |
| 09:31:21 |
21 |
331 |
14365 |
买入 |
| 09:31:24 |
20.95 |
53 |
14418 |
卖出 |
| 09:31:27 |
20.98 |
98 |
14516 |
买入 |
| 09:31:30 |
20.99 |
135 |
14651 |
买入 |
| 09:31:33 |
20.99 |
355 |
15006 |
卖出 |
| 09:31:36 |
20.99 |
158 |
15164 |
卖出 |
| 09:31:39 |
20.96 |
147 |
15311 |
卖出 |
| 09:31:42 |
20.99 |
270 |
15581 |
买入 |
| 09:31:45 |
20.97 |
154 |
15735 |
卖出 |
| 09:31:48 |
20.96 |
100 |
15835 |
卖出 |
| 09:31:51 |
20.97 |
119 |
15954 |
买入 |
| 09:31:54 |
20.97 |
141 |
16095 |
买入 |
| 09:31:57 |
20.99 |
513 |
16608 |
买入 |
| 09:32:00 |
21 |
199 |
16807 |
买入 |
| 09:32:03 |
21.02 |
509 |
17316 |
买入 |
| 09:32:06 |
21 |
270 |
17586 |
卖出 |
| 09:32:09 |
21.02 |
54 |
17640 |
买入 |
| 09:32:12 |
21.02 |
182 |
17822 |
买入 |
| 09:32:15 |
21 |
304 |
18126 |
卖出 |
| 09:32:18 |
21.03 |
300 |
18426 |
买入 |
| 09:32:21 |
21 |
46 |
18472 |
卖出 |
| 09:32:24 |
21 |
212 |
18684 |
卖出 |
| 09:32:27 |
21 |
88 |
18772 |
卖出 |
| 09:32:30 |
21.03 |
84 |
18856 |
买入 |
| 09:32:33 |
21 |
47 |
18903 |
卖出 |
| 09:32:36 |
21 |
103 |
19006 |
买入 |
| 09:32:39 |
21 |
169 |
19175 |
买入 |
| 09:32:42 |
21.02 |
95 |
19270 |
买入 |
| 09:32:45 |
21.02 |
18 |
19288 |
买入 |
| 09:32:48 |
21.01 |
55 |
19343 |
卖出 |
| 09:32:51 |
21 |
107 |
19450 |
卖出 |
| 09:32:54 |
21.01 |
67 |
19517 |
买入 |
| 09:32:57 |
21.02 |
165 |
19682 |
买入 |
| 09:33:00 |
21.01 |
27 |
19709 |
买入 |
| 09:33:03 |
21.01 |
286 |
19995 |
买入 |
| 09:33:06 |
21 |
80 |
20075 |
卖出 |
| 09:33:09 |
21 |
136 |
20211 |
卖出 |
| 09:33:12 |
21 |
102 |
20313 |
买入 |
| 09:33:15 |
21 |
169 |
20482 |
买入 |
| 09:33:18 |
21 |
88 |
20570 |
买入 |
| 09:33:21 |
20.99 |
38 |
20608 |
卖出 |
| 09:33:24 |
20.99 |
269 |
20877 |
卖出 |
| 09:33:27 |
20.99 |
22 |
20899 |
买入 |
| 09:33:30 |
20.95 |
190 |
21089 |
卖出 |
| 09:33:33 |
20.97 |
91 |
21180 |
买入 |
| 09:33:36 |
20.95 |
77 |
21257 |
卖出 |
| 09:33:39 |
20.95 |
94 |
21351 |
卖出 |
| 09:33:42 |
20.96 |
49 |
21400 |
买入 |
| 09:33:45 |
20.93 |
49 |
21449 |
卖出 |
| 09:33:48 |
20.95 |
116 |
21565 |
买入 |
| 09:33:51 |
20.94 |
55 |
21620 |
买入 |
| 09:33:54 |
20.94 |
5 |
21625 |
买入 |
| 09:33:57 |
20.95 |
31 |
21656 |
买入 |
| 09:34:00 |
20.94 |
64 |
21720 |
卖出 |
| 09:34:03 |
20.94 |
16 |
21736 |
卖出 |
| 09:34:06 |
20.95 |
44 |
21780 |
买入 |
| 09:34:09 |
20.94 |
131 |
21911 |
卖出 |
| 09:34:12 |
20.95 |
18 |
21929 |
买入 |
| 09:34:15 |
20.94 |
85 |
22014 |
卖出 |
| 09:34:18 |
20.94 |
12 |
22026 |
卖出 |
| 09:34:21 |
20.95 |
75 |
22101 |
买入 |
| 09:34:24 |
20.93 |
112 |
22213 |
卖出 |
| 09:34:27 |
20.94 |
109 |
22322 |
买入 |
| 09:34:30 |
20.94 |
7 |
22329 |
买入 |
| 09:34:33 |
20.93 |
223 |
22552 |
卖出 |
| 09:34:36 |
20.94 |
17 |
22569 |
买入 |
| 09:34:39 |
20.93 |
13 |
22582 |
卖出 |
| 09:34:42 |
20.93 |
103 |
22685 |
买入 |
| 09:34:45 |
20.93 |
11 |
22696 |
买入 |
| 09:34:48 |
20.91 |
513 |
23209 |
卖出 |
| 09:34:51 |
20.91 |
27 |
23236 |
买入 |
| 09:34:54 |
20.91 |
102 |
23338 |
买入 |
| 09:34:57 |
20.9 |
16 |
23354 |
卖出 |
| 09:35:00 |
20.9 |
55 |
23409 |
卖出 |
| 09:35:03 |
20.9 |
71 |
23480 |
卖出 |
| 09:35:06 |
20.9 |
24 |
23504 |
买入 |
| 09:35:09 |
20.89 |
40 |
23544 |
卖出 |
| 09:35:12 |
20.88 |
59 |
23603 |
卖出 |
| 09:35:15 |
20.86 |
90 |
23693 |
卖出 |
| 09:35:18 |
20.85 |
14 |
23707 |
卖出 |
| 09:35:21 |
20.88 |
85 |
23792 |
买入 |
| 09:35:24 |
20.86 |
41 |
23833 |
卖出 |
| 09:35:27 |
20.85 |
24 |
23857 |
卖出 |
| 09:35:30 |
20.88 |
160 |
24017 |
买入 |
| 09:35:33 |
20.87 |
60 |
24077 |
买入 |
| 09:35:36 |
20.85 |
120 |
24197 |
卖出 |
| 09:35:45 |
20.83 |
69 |
24266 |
卖出 |
| 09:35:48 |
20.85 |
47 |
24313 |
买入 |
| 09:35:51 |
20.85 |
33 |
24346 |
买入 |
| 09:35:54 |
20.85 |
23 |
24369 |
卖出 |
| 09:35:57 |
20.85 |
120 |
24489 |
卖出 |
| 09:36:00 |
20.85 |
42 |
24531 |
买入 |
| 09:36:03 |
20.85 |
61 |
24592 |
买入 |
| 09:36:06 |
20.84 |
7 |
24599 |
卖出 |
| 09:36:09 |
20.84 |
59 |
24658 |
卖出 |
| 09:36:12 |
20.84 |
114 |
24772 |
买入 |
| 09:36:15 |
20.85 |
269 |
25041 |
买入 |
| 09:36:18 |
20.85 |
284 |
25325 |
买入 |
| 09:36:21 |
20.85 |
207 |
25532 |
卖出 |
| 09:36:24 |
20.84 |
35 |
25567 |
卖出 |
| 09:36:27 |
20.84 |
15 |
25582 |
买入 |
| 09:36:30 |
20.84 |
84 |
25666 |
买入 |
| 09:36:33 |
20.84 |
24 |
25690 |
买入 |
| 09:36:36 |
20.84 |
75 |
25765 |
买入 |
| 09:36:39 |
20.84 |
4 |
25769 |
买入 |
| 09:36:42 |
20.83 |
5 |
25774 |
卖出 |
| 09:36:45 |
20.83 |
25 |
25799 |
卖出 |
| 09:36:48 |
20.83 |
83 |
25882 |
卖出 |
| 09:36:51 |
20.83 |
54 |
25936 |
买入 |
| 09:36:54 |
20.83 |
15 |
25951 |
买入 |
| 09:36:57 |
20.83 |
159 |
26110 |
买入 |
| 09:37:00 |
20.83 |
35 |
26145 |
买入 |
| 09:37:03 |
20.83 |
196 |
26341 |
买入 |
| 09:37:06 |
20.83 |
11 |
26352 |
卖出 |
| 09:37:09 |
20.83 |
17 |
26369 |
卖出 |
| 09:37:12 |
20.84 |
88 |
26457 |
买入 |
| 09:37:15 |
20.84 |
12 |
26469 |
买入 |
| 09:37:18 |
20.82 |
173 |
26642 |
卖出 |
| 09:37:21 |
20.83 |
22 |
26664 |
买入 |
| 09:37:24 |
20.83 |
2 |
26666 |
买入 |
| 09:37:27 |
20.83 |
99 |
26765 |
买入 |
| 09:37:30 |
20.83 |
24 |
26789 |
买入 |
| 09:37:33 |
20.82 |
39 |
26828 |
卖出 |
| 09:37:36 |
20.83 |
219 |
27047 |
买入 |
| 09:37:39 |
20.83 |
24 |
27071 |
买入 |
| 09:37:45 |
20.83 |
4 |
27075 |
卖出 |
| 09:37:48 |
20.83 |
193 |
27268 |
卖出 |
| 09:37:51 |
20.83 |
68 |
27336 |
卖出 |
| 09:37:54 |
20.85 |
226 |
27562 |
买入 |
| 09:37:57 |
20.85 |
128 |
27690 |
卖出 |
| 09:38:00 |
20.85 |
6 |
27696 |
卖出 |
| 09:38:03 |
20.85 |
6 |
27702 |
买入 |
| 09:38:06 |
20.85 |
63 |
27765 |
卖出 |
| 09:38:09 |
20.85 |
25 |
27790 |
买入 |
| 09:38:12 |
20.85 |
62 |
27852 |
买入 |
| 09:38:15 |
20.86 |
5 |
27857 |
买入 |
| 09:38:18 |
20.86 |
8 |
27865 |
买入 |
| 09:38:21 |
20.85 |
1 |
27866 |
卖出 |
| 09:38:24 |
20.85 |
74 |
27940 |
卖出 |
| 09:38:27 |
20.84 |
25 |
27965 |
卖出 |
| 09:38:30 |
20.85 |
83 |
28048 |
买入 |
| 09:38:33 |
20.83 |
25 |
28073 |
卖出 |
| 09:38:36 |
20.82 |
12 |
28085 |
卖出 |
| 09:38:39 |
20.83 |
12 |
28097 |
买入 |
| 09:38:42 |
20.84 |
23 |
28120 |
买入 |
| 09:38:45 |
20.83 |
50 |
28170 |
卖出 |
| 09:38:48 |
20.82 |
122 |
28292 |
卖出 |
| 09:38:51 |
20.82 |
142 |
28434 |
买入 |
| 09:38:54 |
20.83 |
83 |
28517 |
买入 |
| 09:38:57 |
20.82 |
10 |
28527 |
卖出 |
| 09:39:00 |
20.82 |
25 |
28552 |
卖出 |
| 09:39:03 |
20.82 |
26 |
28578 |
卖出 |
| 09:39:06 |
20.82 |
75 |
28653 |
卖出 |
| 09:39:09 |
20.82 |
37 |
28690 |
卖出 |
| 09:39:12 |
20.84 |
184 |
28874 |
买入 |
| 09:39:15 |
20.82 |
23 |
28897 |
卖出 |
| 09:39:18 |
20.84 |
20 |
28917 |
买入 |
| 09:39:21 |
20.82 |
52 |
28969 |
卖出 |
| 09:39:24 |
20.82 |
8 |
28977 |
买入 |
| 09:39:27 |
20.83 |
79 |
29056 |
买入 |
| 09:39:30 |
20.82 |
32 |
29088 |
卖出 |
| 09:39:33 |
20.82 |
44 |
29132 |
买入 |
| 09:39:36 |
20.82 |
1 |
29133 |
卖出 |
| 09:39:42 |
20.84 |
8 |
29141 |
买入 |
| 09:39:45 |
20.82 |
20 |
29161 |
卖出 |
| 09:39:48 |
20.82 |
69 |
29230 |
卖出 |
| 09:39:51 |
20.82 |
15 |
29245 |
卖出 |
| 09:39:54 |
20.83 |
61 |
29306 |
买入 |
| 09:39:57 |
20.82 |
12 |
29318 |
卖出 |
| 09:40:03 |
20.83 |
10 |
29328 |
买入 |
| 09:40:06 |
20.83 |
9 |
29337 |
买入 |
| 09:40:09 |
20.82 |
28 |
29365 |
卖出 |
| 09:40:12 |
20.82 |
147 |
29512 |
卖出 |
| 09:40:15 |
20.81 |
72 |
29584 |
卖出 |
| 09:40:18 |
20.81 |
11 |
29595 |
卖出 |
| 09:40:21 |
20.81 |
27 |
29622 |
卖出 |
| 09:40:24 |
20.82 |
47 |
29669 |
买入 |
| 09:40:27 |
20.81 |
495 |
30164 |
卖出 |
| 09:40:30 |
20.8 |
43 |
30207 |
卖出 |
| 09:40:33 |
20.8 |
60 |
30267 |
卖出 |
| 09:40:36 |
20.81 |
71 |
30338 |
买入 |
| 09:40:39 |
20.81 |
5 |
30343 |
卖出 |
| 09:40:42 |
20.81 |
2 |
30345 |
卖出 |
| 09:40:45 |
20.81 |
50 |
30395 |
卖出 |
| 09:40:48 |
20.81 |
7 |
30402 |
卖出 |
| 09:40:51 |
20.82 |
4 |
30406 |
买入 |
| 09:40:54 |
20.81 |
102 |
30508 |
卖出 |
| 09:40:57 |
20.82 |
277 |
30785 |
买入 |
| 09:41:00 |
20.82 |
35 |
30820 |
买入 |
| 09:41:03 |
20.81 |
22 |
30842 |
卖出 |
| 09:41:09 |
20.83 |
38 |
30880 |
买入 |
| 09:41:12 |
20.83 |
6 |
30886 |
买入 |
| 09:41:15 |
20.82 |
37 |
30923 |
卖出 |
| 09:41:18 |
20.81 |
88 |
31011 |
卖出 |
| 09:41:21 |
20.81 |
13 |
31024 |
卖出 |
| 09:41:24 |
20.82 |
56 |
31080 |
买入 |
| 09:41:27 |
20.82 |
19 |
31099 |
卖出 |
| 09:41:30 |
20.82 |
22 |
31121 |
买入 |
| 09:41:33 |
20.82 |
7 |
31128 |
买入 |
| 09:41:36 |
20.82 |
20 |
31148 |
买入 |
| 09:41:39 |
20.81 |
5 |
31153 |
卖出 |
| 09:41:42 |
20.81 |
25 |
31178 |
卖出 |
| 09:41:45 |
20.8 |
120 |
31298 |
卖出 |
| 09:41:48 |
20.8 |
30 |
31328 |
卖出 |
| 09:41:51 |
20.8 |
51 |
31379 |
卖出 |
| 09:41:54 |
20.79 |
529 |
31908 |
卖出 |
| 09:41:57 |
20.79 |
69 |
31977 |
卖出 |
| 09:42:00 |
20.81 |
347 |
32324 |
买入 |
| 09:42:03 |
20.81 |
22 |
32346 |
卖出 |
| 09:42:06 |
20.79 |
73 |
32419 |
卖出 |
| 09:42:09 |
20.8 |
93 |
32512 |
买入 |
| 09:42:12 |
20.8 |
15 |
32527 |
买入 |
| 09:42:15 |
20.8 |
37 |
32564 |
卖出 |
| 09:42:18 |
20.8 |
25 |
32589 |
买入 |
| 09:42:21 |
20.8 |
21 |
32610 |
买入 |
| 09:42:24 |
20.8 |
16 |
32626 |
买入 |
| 09:42:27 |
20.8 |
16 |
32642 |
买入 |
| 09:42:30 |
20.79 |
39 |
32681 |
卖出 |
| 09:42:33 |
20.8 |
5 |
32686 |
买入 |
| 09:42:36 |
20.79 |
1 |
32687 |
卖出 |
| 09:42:39 |
20.8 |
119 |
32806 |
买入 |
| 09:42:42 |
20.79 |
10 |
32816 |
卖出 |
| 09:42:45 |
20.8 |
21 |
32837 |
卖出 |
| 09:42:48 |
20.8 |
58 |
32895 |
买入 |
| 09:42:51 |
20.81 |
5 |
32900 |
买入 |
| 09:42:54 |
20.81 |
15 |
32915 |
买入 |
| 09:42:57 |
20.8 |
34 |
32949 |
卖出 |
| 09:43:00 |
20.8 |
35 |
32984 |
卖出 |
| 09:43:03 |
20.81 |
93 |
33077 |
买入 |
| 09:43:06 |
20.8 |
48 |
33125 |
卖出 |
| 09:43:09 |
20.8 |
27 |
33152 |
买入 |
| 09:43:15 |
20.79 |
10 |
33162 |
卖出 |
| 09:43:18 |
20.8 |
68 |
33230 |
买入 |
| 09:43:21 |
20.8 |
35 |
33265 |
买入 |
| 09:43:24 |
20.8 |
55 |
33320 |
买入 |
| 09:43:27 |
20.8 |
98 |
33418 |
买入 |
| 09:43:30 |
20.79 |
11 |
33429 |
卖出 |
| 09:43:33 |
20.79 |
115 |
33544 |
卖出 |
| 09:43:36 |
20.79 |
16 |
33560 |
卖出 |
| 09:43:39 |
20.79 |
150 |
33710 |
卖出 |
| 09:43:42 |
20.79 |
109 |
33819 |
卖出 |
| 09:43:45 |
20.79 |
304 |
34123 |
卖出 |
| 09:43:48 |
20.79 |
55 |
34178 |
卖出 |
| 09:43:51 |
20.79 |
20 |
34198 |
买入 |
| 09:43:54 |
20.78 |
8 |
34206 |
卖出 |
| 09:43:57 |
20.78 |
42 |
34248 |
卖出 |
| 09:44:00 |
20.78 |
13 |
34261 |
卖出 |
| 09:44:03 |
20.79 |
33 |
34294 |
买入 |
| 09:44:06 |
20.78 |
77 |
34371 |
卖出 |
| 09:44:09 |
20.78 |
94 |
34465 |
卖出 |
| 09:44:12 |
20.77 |
7 |
34472 |
卖出 |
| 09:44:15 |
20.77 |
54 |
34526 |
卖出 |
| 09:44:18 |
20.77 |
1 |
34527 |
买入 |
| 09:44:21 |
20.76 |
17 |
34544 |
卖出 |
| 09:44:24 |
20.75 |
60 |
34604 |
卖出 |
| 09:44:27 |
20.75 |
1 |
34605 |
卖出 |
| 09:44:30 |
20.75 |
17 |
34622 |
卖出 |
| 09:44:33 |
20.75 |
9 |
34631 |
卖出 |
| 09:44:36 |
20.75 |
47 |
34678 |
卖出 |
| 09:44:39 |
20.77 |
95 |
34773 |
买入 |
| 09:44:42 |
20.75 |
36 |
34809 |
卖出 |
| 09:44:45 |
20.75 |
108 |
34917 |
买入 |
| 09:44:48 |
20.75 |
38 |
34955 |
买入 |
| 09:44:51 |
20.73 |
59 |
35014 |
卖出 |
| 09:44:54 |
20.73 |
20 |
35034 |
卖出 |