光启技术[002625]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.25 |
5 |
5 |
集合竞价 |
| 09:16:39 |
20.24 |
122 |
122 |
集合竞价 |
| 09:16:48 |
20.15 |
187 |
187 |
集合竞价 |
| 09:17:06 |
20.14 |
146 |
146 |
集合竞价 |
| 09:18:18 |
20.15 |
93 |
93 |
集合竞价 |
| 09:23:45 |
20.14 |
280 |
280 |
集合竞价 |
| 09:24:48 |
20.1 |
493 |
493 |
集合竞价 |
| 09:24:57 |
20.09 |
500 |
500 |
集合竞价 |
| 09:25:00 |
20.09 |
500 |
1000 |
买入 |
| 09:30:00 |
20.08 |
162 |
1162 |
卖出 |
| 09:30:03 |
20.07 |
341 |
1503 |
卖出 |
| 09:30:06 |
20.04 |
122 |
1625 |
卖出 |
| 09:30:09 |
20.05 |
68 |
1693 |
买入 |
| 09:30:12 |
20.03 |
2 |
1695 |
卖出 |
| 09:30:15 |
20.05 |
101 |
1796 |
买入 |
| 09:30:18 |
20.02 |
10 |
1806 |
卖出 |
| 09:30:21 |
20.04 |
123 |
1929 |
买入 |
| 09:30:24 |
20.04 |
13 |
1942 |
买入 |
| 09:30:27 |
20.06 |
37 |
1979 |
买入 |
| 09:30:30 |
20.04 |
4 |
1983 |
卖出 |
| 09:30:33 |
20.04 |
0 |
1983 |
卖出 |
| 09:30:36 |
20.04 |
4 |
1987 |
卖出 |
| 09:30:39 |
20.06 |
68 |
2055 |
买入 |
| 09:30:42 |
20.05 |
50 |
2105 |
卖出 |
| 09:30:45 |
20.05 |
21 |
2126 |
买入 |
| 09:30:48 |
20.05 |
15 |
2141 |
卖出 |
| 09:30:51 |
20.03 |
332 |
2473 |
卖出 |
| 09:30:54 |
20.04 |
67 |
2540 |
买入 |
| 09:30:57 |
20.03 |
1 |
2541 |
卖出 |
| 09:31:00 |
20.03 |
33 |
2574 |
卖出 |
| 09:31:03 |
20.03 |
8 |
2582 |
卖出 |
| 09:31:06 |
20.03 |
191 |
2773 |
卖出 |
| 09:31:09 |
20.03 |
64 |
2837 |
买入 |
| 09:31:12 |
20.03 |
67 |
2904 |
买入 |
| 09:31:15 |
20.03 |
103 |
3007 |
买入 |
| 09:31:18 |
20.03 |
109 |
3116 |
买入 |
| 09:31:21 |
20.02 |
65 |
3181 |
卖出 |
| 09:31:24 |
20.02 |
54 |
3235 |
卖出 |
| 09:31:27 |
20.03 |
18 |
3253 |
买入 |
| 09:31:30 |
20.02 |
157 |
3410 |
卖出 |
| 09:31:33 |
20.02 |
65 |
3475 |
买入 |
| 09:31:36 |
20.02 |
47 |
3522 |
买入 |
| 09:31:39 |
20.02 |
128 |
3650 |
买入 |
| 09:31:42 |
20.01 |
1 |
3651 |
卖出 |
| 09:31:45 |
20.02 |
62 |
3713 |
买入 |
| 09:31:48 |
20.01 |
776 |
4489 |
卖出 |
| 09:31:51 |
20.02 |
4 |
4493 |
买入 |
| 09:31:54 |
20.02 |
43 |
4536 |
卖出 |
| 09:31:57 |
20.02 |
25 |
4561 |
卖出 |
| 09:32:00 |
20.02 |
45 |
4606 |
卖出 |
| 09:32:03 |
20.06 |
14 |
4620 |
买入 |
| 09:32:06 |
20.07 |
18 |
4638 |
买入 |
| 09:32:09 |
20.03 |
155 |
4793 |
卖出 |
| 09:32:12 |
20.03 |
21 |
4814 |
卖出 |
| 09:32:15 |
20.04 |
33 |
4847 |
买入 |
| 09:32:18 |
20.08 |
102 |
4949 |
买入 |
| 09:32:21 |
20.08 |
38 |
4987 |
买入 |
| 09:32:24 |
20.08 |
34 |
5021 |
卖出 |
| 09:32:27 |
20.08 |
23 |
5044 |
卖出 |
| 09:32:30 |
20.08 |
4 |
5048 |
卖出 |
| 09:32:33 |
20.09 |
51 |
5099 |
买入 |
| 09:32:36 |
20.08 |
87 |
5186 |
卖出 |
| 09:32:39 |
20.04 |
220 |
5406 |
卖出 |
| 09:32:42 |
20.05 |
44 |
5450 |
买入 |
| 09:32:45 |
20.08 |
120 |
5570 |
买入 |
| 09:32:48 |
20.07 |
50 |
5620 |
买入 |
| 09:32:51 |
20.05 |
175 |
5795 |
卖出 |
| 09:32:54 |
20.01 |
661 |
6456 |
卖出 |
| 09:32:57 |
19.98 |
653 |
7109 |
卖出 |
| 09:33:00 |
20.04 |
39 |
7148 |
买入 |
| 09:33:03 |
20.05 |
87 |
7235 |
买入 |
| 09:33:06 |
20.02 |
202 |
7437 |
卖出 |
| 09:33:09 |
20.01 |
4 |
7441 |
卖出 |
| 09:33:12 |
20.02 |
21 |
7462 |
卖出 |
| 09:33:15 |
20.02 |
2 |
7464 |
买入 |
| 09:33:21 |
20.01 |
67 |
7531 |
买入 |
| 09:33:24 |
20.01 |
10 |
7541 |
卖出 |
| 09:33:27 |
20.02 |
40 |
7581 |
买入 |
| 09:33:30 |
20.01 |
53 |
7634 |
卖出 |
| 09:33:33 |
20 |
21 |
7655 |
卖出 |
| 09:33:36 |
20 |
32 |
7687 |
卖出 |
| 09:33:42 |
20.01 |
60 |
7747 |
卖出 |
| 09:33:45 |
20.02 |
4 |
7751 |
买入 |
| 09:33:48 |
20.01 |
16 |
7767 |
买入 |
| 09:33:51 |
20.01 |
9 |
7776 |
卖出 |
| 09:33:54 |
20.01 |
4 |
7780 |
卖出 |
| 09:33:57 |
20.01 |
85 |
7865 |
买入 |
| 09:34:00 |
20 |
135 |
8000 |
卖出 |
| 09:34:03 |
20 |
149 |
8149 |
卖出 |
| 09:34:06 |
19.99 |
152 |
8301 |
卖出 |
| 09:34:09 |
20 |
94 |
8395 |
买入 |
| 09:34:15 |
19.98 |
16 |
8411 |
卖出 |
| 09:34:18 |
19.98 |
79 |
8490 |
卖出 |
| 09:34:21 |
19.97 |
119 |
8609 |
卖出 |
| 09:34:24 |
19.97 |
15 |
8624 |
卖出 |
| 09:34:27 |
19.97 |
2 |
8626 |
卖出 |
| 09:34:30 |
19.97 |
46 |
8672 |
卖出 |
| 09:34:33 |
19.98 |
44 |
8716 |
买入 |
| 09:34:36 |
19.97 |
311 |
9027 |
卖出 |
| 09:34:39 |
19.98 |
20 |
9047 |
买入 |
| 09:34:42 |
19.97 |
59 |
9106 |
卖出 |
| 09:34:45 |
19.97 |
131 |
9237 |
卖出 |
| 09:34:48 |
19.97 |
29 |
9266 |
卖出 |
| 09:34:51 |
19.97 |
8 |
9274 |
买入 |
| 09:34:54 |
19.96 |
26 |
9300 |
卖出 |
| 09:34:57 |
19.96 |
44 |
9344 |
卖出 |
| 09:35:03 |
19.96 |
25 |
9369 |
买入 |
| 09:35:06 |
19.96 |
182 |
9551 |
买入 |
| 09:35:09 |
19.95 |
7 |
9558 |
卖出 |
| 09:35:12 |
19.96 |
23 |
9581 |
买入 |
| 09:35:15 |
19.96 |
133 |
9714 |
买入 |
| 09:35:18 |
19.96 |
18 |
9732 |
卖出 |
| 09:35:21 |
19.96 |
47 |
9779 |
卖出 |
| 09:35:24 |
19.96 |
50 |
9829 |
买入 |
| 09:35:27 |
19.95 |
215 |
10044 |
卖出 |
| 09:35:30 |
19.95 |
68 |
10112 |
卖出 |
| 09:35:33 |
19.96 |
6 |
10118 |
买入 |
| 09:35:36 |
19.95 |
47 |
10165 |
卖出 |
| 09:35:39 |
19.95 |
24 |
10189 |
买入 |
| 09:35:42 |
19.95 |
14 |
10203 |
买入 |
| 09:35:45 |
19.96 |
322 |
10525 |
买入 |
| 09:35:48 |
19.96 |
6 |
10531 |
买入 |
| 09:35:51 |
19.95 |
60 |
10591 |
卖出 |
| 09:35:54 |
19.96 |
20 |
10611 |
买入 |
| 09:35:57 |
19.96 |
36 |
10647 |
买入 |
| 09:36:00 |
19.96 |
10 |
10657 |
买入 |
| 09:36:03 |
19.96 |
9 |
10666 |
买入 |
| 09:36:06 |
19.96 |
25 |
10691 |
买入 |
| 09:36:09 |
19.96 |
12 |
10703 |
卖出 |
| 09:36:12 |
19.97 |
19 |
10722 |
买入 |
| 09:36:15 |
19.96 |
78 |
10800 |
卖出 |
| 09:36:18 |
19.97 |
29 |
10829 |
买入 |
| 09:36:21 |
19.97 |
2 |
10831 |
买入 |
| 09:36:24 |
19.98 |
54 |
10885 |
买入 |
| 09:36:27 |
19.97 |
54 |
10939 |
卖出 |
| 09:36:30 |
19.97 |
7 |
10946 |
卖出 |
| 09:36:33 |
19.99 |
26 |
10972 |
买入 |
| 09:36:36 |
19.99 |
32 |
11004 |
买入 |
| 09:36:39 |
19.98 |
12 |
11016 |
卖出 |
| 09:36:42 |
19.99 |
64 |
11080 |
卖出 |
| 09:36:45 |
19.98 |
12 |
11092 |
卖出 |
| 09:36:48 |
19.99 |
4 |
11096 |
卖出 |
| 09:36:51 |
19.99 |
6 |
11102 |
卖出 |
| 09:36:54 |
20 |
10 |
11112 |
买入 |
| 09:36:57 |
20 |
4 |
11116 |
买入 |
| 09:37:00 |
19.99 |
14 |
11130 |
卖出 |
| 09:37:03 |
20 |
21 |
11151 |
买入 |
| 09:37:06 |
20 |
45 |
11196 |
买入 |
| 09:37:09 |
19.99 |
35 |
11231 |
卖出 |
| 09:37:15 |
19.98 |
105 |
11336 |
卖出 |
| 09:37:21 |
19.98 |
24 |
11360 |
卖出 |
| 09:37:24 |
19.99 |
7 |
11367 |
卖出 |
| 09:37:27 |
19.99 |
16 |
11383 |
卖出 |
| 09:37:30 |
19.98 |
37 |
11420 |
卖出 |
| 09:37:33 |
19.98 |
112 |
11532 |
卖出 |
| 09:37:36 |
19.98 |
41 |
11573 |
卖出 |
| 09:37:39 |
19.98 |
24 |
11597 |
卖出 |
| 09:37:42 |
19.98 |
16 |
11613 |
卖出 |
| 09:37:45 |
19.99 |
10 |
11623 |
买入 |
| 09:37:48 |
19.98 |
30 |
11653 |
卖出 |
| 09:37:51 |
19.99 |
1 |
11654 |
卖出 |
| 09:37:54 |
19.99 |
8 |
11662 |
卖出 |
| 09:37:57 |
19.99 |
12 |
11674 |
买入 |
| 09:38:00 |
19.99 |
5 |
11679 |
买入 |
| 09:38:03 |
20 |
10 |
11689 |
买入 |
| 09:38:06 |
20 |
24 |
11713 |
买入 |
| 09:38:09 |
19.99 |
15 |
11728 |
卖出 |
| 09:38:12 |
20 |
13 |
11741 |
买入 |
| 09:38:15 |
19.98 |
81 |
11822 |
卖出 |
| 09:38:18 |
19.98 |
12 |
11834 |
卖出 |
| 09:38:21 |
19.99 |
22 |
11856 |
卖出 |
| 09:38:24 |
19.99 |
7 |
11863 |
卖出 |
| 09:38:27 |
19.99 |
12 |
11875 |
买入 |
| 09:38:30 |
19.98 |
28 |
11903 |
卖出 |
| 09:38:33 |
20 |
112 |
12015 |
买入 |
| 09:38:36 |
19.99 |
4 |
12019 |
卖出 |
| 09:38:39 |
19.99 |
24 |
12043 |
卖出 |
| 09:38:42 |
20 |
73 |
12116 |
买入 |
| 09:38:45 |
20 |
10 |
12126 |
买入 |
| 09:38:48 |
20 |
18 |
12144 |
买入 |
| 09:38:51 |
20 |
7 |
12151 |
买入 |
| 09:38:54 |
20 |
98 |
12249 |
买入 |
| 09:38:57 |
20 |
68 |
12317 |
卖出 |
| 09:39:03 |
20.01 |
56 |
12373 |
买入 |
| 09:39:06 |
20 |
22 |
12395 |
卖出 |
| 09:39:09 |
20 |
17 |
12412 |
卖出 |
| 09:39:12 |
20 |
54 |
12466 |
卖出 |
| 09:39:15 |
20 |
270 |
12736 |
卖出 |
| 09:39:18 |
20 |
1 |
12737 |
卖出 |
| 09:39:21 |
20.02 |
20 |
12757 |
买入 |
| 09:39:24 |
20.02 |
21 |
12778 |
买入 |
| 09:39:27 |
20 |
14 |
12792 |
卖出 |
| 09:39:30 |
20.02 |
32 |
12824 |
买入 |
| 09:39:33 |
20.01 |
90 |
12914 |
买入 |
| 09:39:36 |
20.01 |
251 |
13165 |
卖出 |
| 09:39:39 |
20.01 |
43 |
13208 |
买入 |
| 09:39:42 |
20.02 |
69 |
13277 |
买入 |
| 09:39:45 |
19.99 |
12 |
13289 |
卖出 |
| 09:39:48 |
20.01 |
16 |
13305 |
买入 |
| 09:39:51 |
20.02 |
40 |
13345 |
买入 |
| 09:39:54 |
20.01 |
6 |
13351 |
卖出 |
| 09:39:57 |
20.01 |
71 |
13422 |
卖出 |
| 09:40:00 |
20 |
57 |
13479 |
卖出 |
| 09:40:03 |
20 |
4 |
13483 |
卖出 |
| 09:40:06 |
20.01 |
147 |
13630 |
买入 |
| 09:40:09 |
20 |
49 |
13679 |
卖出 |
| 09:40:12 |
19.99 |
29 |
13708 |
卖出 |
| 09:40:15 |
19.99 |
10 |
13718 |
卖出 |
| 09:40:18 |
20.01 |
98 |
13816 |
买入 |
| 09:40:21 |
20.01 |
58 |
13874 |
卖出 |
| 09:40:24 |
20.01 |
2 |
13876 |
卖出 |
| 09:40:27 |
20 |
49 |
13925 |
卖出 |
| 09:40:30 |
19.98 |
369 |
14294 |
卖出 |
| 09:40:33 |
20 |
217 |
14511 |
买入 |
| 09:40:36 |
19.99 |
10 |
14521 |
卖出 |
| 09:40:45 |
19.99 |
1 |
14522 |
买入 |
| 09:40:48 |
19.98 |
18 |
14540 |
卖出 |
| 09:40:51 |
19.99 |
111 |
14651 |
买入 |
| 09:40:54 |
19.98 |
179 |
14830 |
卖出 |
| 09:40:57 |
19.98 |
63 |
14893 |
卖出 |
| 09:41:00 |
19.97 |
33 |
14926 |
卖出 |
| 09:41:03 |
19.98 |
13 |
14939 |
买入 |
| 09:41:06 |
19.98 |
18 |
14957 |
买入 |
| 09:41:09 |
19.98 |
40 |
14997 |
卖出 |
| 09:41:12 |
19.96 |
332 |
15329 |
卖出 |
| 09:41:15 |
19.98 |
258 |
15587 |
买入 |
| 09:41:18 |
19.98 |
30 |
15617 |
卖出 |
| 09:41:21 |
19.98 |
27 |
15644 |
卖出 |
| 09:41:24 |
19.98 |
30 |
15674 |
卖出 |
| 09:41:30 |
19.98 |
1 |
15675 |
卖出 |
| 09:41:33 |
19.99 |
21 |
15696 |
买入 |
| 09:41:36 |
19.98 |
36 |
15732 |
卖出 |
| 09:41:42 |
19.98 |
119 |
15851 |
卖出 |
| 09:41:45 |
19.97 |
7 |
15858 |
卖出 |
| 09:41:48 |
19.97 |
1 |
15859 |
买入 |
| 09:41:54 |
19.97 |
1 |
15860 |
买入 |
| 09:41:57 |
19.98 |
22 |
15882 |
买入 |
| 09:42:00 |
19.96 |
197 |
16079 |
卖出 |
| 09:42:03 |
19.98 |
5 |
16084 |
买入 |
| 09:42:06 |
19.97 |
40 |
16124 |
卖出 |
| 09:42:09 |
19.97 |
66 |
16190 |
卖出 |
| 09:42:12 |
19.97 |
37 |
16227 |
买入 |
| 09:42:15 |
19.97 |
2 |
16229 |
卖出 |
| 09:42:18 |
19.97 |
15 |
16244 |
卖出 |
| 09:42:21 |
19.99 |
1 |
16245 |
买入 |
| 09:42:24 |
19.99 |
90 |
16335 |
买入 |
| 09:42:27 |
20 |
73 |
16408 |
买入 |
| 09:42:33 |
20.01 |
14 |
16422 |
买入 |
| 09:42:36 |
20.01 |
9 |
16431 |
卖出 |
| 09:42:39 |
20.02 |
19 |
16450 |
买入 |
| 09:42:42 |
20.02 |
2 |
16452 |
买入 |
| 09:42:45 |
20.01 |
1 |
16453 |
卖出 |
| 09:42:48 |
20.01 |
7 |
16460 |
买入 |
| 09:42:51 |
20.01 |
92 |
16552 |
卖出 |
| 09:42:54 |
20.02 |
51 |
16603 |
买入 |
| 09:42:57 |
20.01 |
30 |
16633 |
卖出 |
| 09:43:00 |
20.03 |
7 |
16640 |
买入 |
| 09:43:03 |
20.02 |
34 |
16674 |
买入 |
| 09:43:06 |
20.02 |
54 |
16728 |
买入 |
| 09:43:09 |
20 |
20 |
16748 |
卖出 |
| 09:43:12 |
20.01 |
8 |
16756 |
买入 |
| 09:43:15 |
20.01 |
22 |
16778 |
卖出 |
| 09:43:21 |
20.02 |
8 |
16786 |
买入 |
| 09:43:24 |
20.01 |
1 |
16787 |
卖出 |
| 09:43:27 |
20 |
114 |
16901 |
卖出 |
| 09:43:30 |
20 |
12 |
16913 |
买入 |
| 09:43:36 |
20 |
6 |
16919 |
买入 |
| 09:43:39 |
19.99 |
37 |
16956 |
卖出 |
| 09:43:42 |
19.99 |
1 |
16957 |
买入 |
| 09:43:45 |
19.99 |
13 |
16970 |
买入 |
| 09:43:51 |
19.99 |
6 |
16976 |
买入 |
| 09:43:57 |
19.98 |
6 |
16982 |
卖出 |
| 09:44:00 |
19.98 |
22 |
17004 |
卖出 |
| 09:44:03 |
19.98 |
15 |
17019 |
卖出 |
| 09:44:06 |
19.98 |
15 |
17034 |
卖出 |
| 09:44:09 |
19.98 |
7 |
17041 |
卖出 |
| 09:44:12 |
19.98 |
5 |
17046 |
卖出 |
| 09:44:15 |
19.98 |
43 |
17089 |
卖出 |
| 09:44:18 |
19.98 |
4 |
17093 |
买入 |
| 09:44:21 |
19.98 |
11 |
17104 |
买入 |
| 09:44:24 |
19.97 |
56 |
17160 |
卖出 |
| 09:44:27 |
19.98 |
4 |
17164 |
买入 |
| 09:44:33 |
19.98 |
11 |
17175 |
买入 |
| 09:44:36 |
19.97 |
56 |
17231 |
卖出 |
| 09:44:39 |
19.97 |
5 |
17236 |
卖出 |
| 09:44:42 |
19.97 |
8 |
17244 |
卖出 |
| 09:44:45 |
19.98 |
20 |
17264 |
买入 |
| 09:44:48 |
19.98 |
35 |
17299 |
买入 |
| 09:44:51 |
19.99 |
2 |
17301 |
买入 |
| 09:44:54 |
19.98 |
71 |
17372 |
卖出 |
| 09:44:57 |
19.99 |
5 |
17377 |
买入 |
| 09:45:03 |
19.99 |
21 |
17398 |
买入 |
| 09:45:06 |
19.97 |
39 |
17437 |
卖出 |
| 09:45:09 |
19.98 |
37 |
17474 |
买入 |
| 09:45:12 |
19.97 |
20 |
17494 |
卖出 |
| 09:45:15 |
19.98 |
7 |
17501 |
买入 |
| 09:45:18 |
19.98 |
8 |
17509 |
买入 |
| 09:45:21 |
19.97 |
3 |
17512 |
卖出 |
| 09:45:24 |
19.97 |
32 |
17544 |
卖出 |
| 09:45:27 |
19.98 |
2 |
17546 |
买入 |