乾照光电[300102]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.02 |
7 |
7 |
集合竞价 |
| 09:17:36 |
8.03 |
43 |
43 |
集合竞价 |
| 09:21:15 |
8.02 |
79 |
79 |
集合竞价 |
| 09:22:36 |
8.01 |
165 |
165 |
集合竞价 |
| 09:24:15 |
8.03 |
563 |
563 |
集合竞价 |
| 09:24:24 |
8.02 |
620 |
620 |
集合竞价 |
| 09:24:33 |
8.01 |
637 |
637 |
集合竞价 |
| 09:25:03 |
8.01 |
812 |
1449 |
买入 |
| 09:30:03 |
8.01 |
1325 |
2774 |
买入 |
| 09:30:06 |
8 |
431 |
3205 |
卖出 |
| 09:30:09 |
7.99 |
192 |
3397 |
卖出 |
| 09:30:12 |
7.98 |
207 |
3604 |
卖出 |
| 09:30:15 |
8 |
35 |
3639 |
买入 |
| 09:30:18 |
8 |
54 |
3693 |
买入 |
| 09:30:21 |
8 |
44 |
3737 |
买入 |
| 09:30:24 |
8.01 |
92 |
3829 |
买入 |
| 09:30:27 |
7.99 |
1 |
3830 |
卖出 |
| 09:30:30 |
8.02 |
186 |
4016 |
买入 |
| 09:30:33 |
8.01 |
119 |
4135 |
卖出 |
| 09:30:39 |
8.01 |
237 |
4372 |
卖出 |
| 09:30:42 |
8.01 |
105 |
4477 |
卖出 |
| 09:30:45 |
8.01 |
3 |
4480 |
卖出 |
| 09:30:48 |
8 |
12 |
4492 |
卖出 |
| 09:30:51 |
8.01 |
16 |
4508 |
买入 |
| 09:30:54 |
8.01 |
91 |
4599 |
买入 |
| 09:30:57 |
8 |
141 |
4740 |
卖出 |
| 09:31:03 |
8 |
288 |
5028 |
买入 |
| 09:31:06 |
8 |
40 |
5068 |
买入 |
| 09:31:09 |
8 |
229 |
5297 |
买入 |
| 09:31:12 |
8 |
224 |
5521 |
买入 |
| 09:31:15 |
8 |
90 |
5611 |
买入 |
| 09:31:18 |
8.01 |
212 |
5823 |
买入 |
| 09:31:21 |
8.03 |
153 |
5976 |
买入 |
| 09:31:24 |
8.02 |
811 |
6787 |
卖出 |
| 09:31:27 |
8.04 |
16 |
6803 |
买入 |
| 09:31:30 |
8.03 |
28 |
6831 |
卖出 |
| 09:31:33 |
8.03 |
64 |
6895 |
卖出 |
| 09:31:36 |
8.02 |
140 |
7035 |
卖出 |
| 09:31:39 |
8.02 |
1 |
7036 |
卖出 |
| 09:31:42 |
8.04 |
12 |
7048 |
买入 |
| 09:31:45 |
8.03 |
129 |
7177 |
卖出 |
| 09:31:48 |
8.03 |
2 |
7179 |
卖出 |
| 09:31:51 |
8.03 |
1 |
7180 |
卖出 |
| 09:31:54 |
8.03 |
73 |
7253 |
卖出 |
| 09:31:57 |
8.04 |
8 |
7261 |
买入 |
| 09:32:03 |
8.04 |
58 |
7319 |
买入 |
| 09:32:06 |
8.04 |
264 |
7583 |
买入 |
| 09:32:09 |
8.06 |
66 |
7649 |
买入 |
| 09:32:12 |
8.06 |
4 |
7653 |
买入 |
| 09:32:15 |
8.06 |
21 |
7674 |
买入 |
| 09:32:18 |
8.05 |
189 |
7863 |
卖出 |
| 09:32:24 |
8.05 |
10 |
7873 |
买入 |
| 09:32:27 |
8.05 |
2 |
7875 |
买入 |
| 09:32:30 |
8.05 |
85 |
7960 |
买入 |
| 09:32:33 |
8.04 |
10 |
7970 |
卖出 |
| 09:32:36 |
8.04 |
1 |
7971 |
卖出 |
| 09:32:39 |
8.04 |
21 |
7992 |
卖出 |
| 09:32:42 |
8.05 |
16 |
8008 |
买入 |
| 09:32:45 |
8.03 |
523 |
8531 |
卖出 |
| 09:32:51 |
8.04 |
64 |
8595 |
买入 |
| 09:32:54 |
8.03 |
164 |
8759 |
卖出 |
| 09:32:57 |
8.03 |
1 |
8760 |
卖出 |
| 09:33:00 |
8.03 |
10 |
8770 |
卖出 |
| 09:33:03 |
8.03 |
69 |
8839 |
卖出 |
| 09:33:06 |
8.03 |
11 |
8850 |
卖出 |
| 09:33:09 |
8.04 |
100 |
8950 |
买入 |
| 09:33:12 |
8.04 |
35 |
8985 |
卖出 |
| 09:33:15 |
8.05 |
13 |
8998 |
买入 |
| 09:33:18 |
8.05 |
1 |
8999 |
买入 |
| 09:33:21 |
8.05 |
12 |
9011 |
买入 |
| 09:33:24 |
8.05 |
102 |
9113 |
买入 |
| 09:33:27 |
8.05 |
7 |
9120 |
买入 |
| 09:33:30 |
8.05 |
38 |
9158 |
买入 |
| 09:33:36 |
8.05 |
12 |
9170 |
买入 |
| 09:33:39 |
8.05 |
163 |
9333 |
买入 |
| 09:33:42 |
8.05 |
84 |
9417 |
买入 |
| 09:33:45 |
8.05 |
166 |
9583 |
买入 |
| 09:33:57 |
8.05 |
73 |
9656 |
卖出 |
| 09:34:00 |
8.05 |
10 |
9666 |
买入 |
| 09:34:03 |
8.05 |
15 |
9681 |
买入 |
| 09:34:06 |
8.05 |
10 |
9691 |
买入 |
| 09:34:09 |
8.04 |
5 |
9696 |
卖出 |
| 09:34:15 |
8.04 |
90 |
9786 |
卖出 |
| 09:34:18 |
8.04 |
17 |
9803 |
卖出 |
| 09:34:24 |
8.04 |
225 |
10028 |
卖出 |
| 09:34:27 |
8.04 |
62 |
10090 |
卖出 |
| 09:34:30 |
8.04 |
10 |
10100 |
卖出 |
| 09:34:36 |
8.04 |
10 |
10110 |
买入 |
| 09:34:39 |
8.04 |
22 |
10132 |
买入 |
| 09:34:42 |
8.03 |
1 |
10133 |
卖出 |
| 09:34:45 |
8.03 |
199 |
10332 |
卖出 |
| 09:35:00 |
8.02 |
67 |
10399 |
卖出 |
| 09:35:03 |
8.02 |
50 |
10449 |
卖出 |
| 09:35:15 |
8.03 |
210 |
10659 |
买入 |
| 09:35:18 |
8.03 |
85 |
10744 |
买入 |
| 09:35:21 |
8.02 |
34 |
10778 |
卖出 |
| 09:35:24 |
8.04 |
135 |
10913 |
买入 |
| 09:35:27 |
8.02 |
5 |
10918 |
卖出 |
| 09:35:30 |
8.03 |
5 |
10923 |
买入 |
| 09:35:36 |
8.02 |
312 |
11235 |
卖出 |
| 09:35:39 |
8.04 |
62 |
11297 |
买入 |
| 09:35:42 |
8.04 |
217 |
11514 |
买入 |
| 09:35:45 |
8.04 |
61 |
11575 |
买入 |
| 09:35:48 |
8.03 |
4 |
11579 |
卖出 |
| 09:35:51 |
8.03 |
47 |
11626 |
卖出 |
| 09:35:54 |
8.03 |
2 |
11628 |
卖出 |
| 09:35:57 |
8.04 |
1 |
11629 |
买入 |
| 09:36:00 |
8.04 |
1 |
11630 |
卖出 |
| 09:36:03 |
8.04 |
35 |
11665 |
卖出 |
| 09:36:09 |
8.04 |
17 |
11682 |
卖出 |
| 09:36:12 |
8.05 |
487 |
12169 |
买入 |
| 09:36:15 |
8.05 |
32 |
12201 |
买入 |
| 09:36:18 |
8.05 |
48 |
12249 |
买入 |
| 09:36:21 |
8.04 |
38 |
12287 |
卖出 |
| 09:36:24 |
8.05 |
376 |
12663 |
买入 |
| 09:36:27 |
8.06 |
182 |
12845 |
买入 |
| 09:36:30 |
8.06 |
50 |
12895 |
买入 |
| 09:36:33 |
8.07 |
2 |
12897 |
买入 |
| 09:36:39 |
8.07 |
47 |
12944 |
买入 |
| 09:36:42 |
8.07 |
65 |
13009 |
买入 |
| 09:36:45 |
8.07 |
142 |
13151 |
买入 |
| 09:36:48 |
8.07 |
132 |
13283 |
买入 |
| 09:36:51 |
8.08 |
373 |
13656 |
买入 |
| 09:36:57 |
8.09 |
2 |
13658 |
买入 |
| 09:37:00 |
8.09 |
90 |
13748 |
买入 |
| 09:37:03 |
8.09 |
94 |
13842 |
买入 |
| 09:37:06 |
8.09 |
13 |
13855 |
卖出 |
| 09:37:09 |
8.1 |
29 |
13884 |
买入 |
| 09:37:12 |
8.1 |
238 |
14122 |
买入 |
| 09:37:15 |
8.09 |
13 |
14135 |
卖出 |
| 09:37:18 |
8.09 |
78 |
14213 |
卖出 |
| 09:37:21 |
8.1 |
187 |
14400 |
买入 |
| 09:37:24 |
8.09 |
211 |
14611 |
卖出 |
| 09:37:27 |
8.1 |
114 |
14725 |
买入 |
| 09:37:30 |
8.09 |
6 |
14731 |
卖出 |
| 09:37:33 |
8.09 |
301 |
15032 |
卖出 |
| 09:37:36 |
8.09 |
827 |
15859 |
卖出 |
| 09:37:39 |
8.1 |
33 |
15892 |
买入 |
| 09:37:42 |
8.09 |
86 |
15978 |
卖出 |
| 09:37:45 |
8.09 |
62 |
16040 |
卖出 |
| 09:37:48 |
8.1 |
176 |
16216 |
买入 |
| 09:37:51 |
8.1 |
99 |
16315 |
买入 |
| 09:37:54 |
8.09 |
1 |
16316 |
卖出 |
| 09:37:57 |
8.1 |
134 |
16450 |
买入 |
| 09:38:00 |
8.09 |
47 |
16497 |
卖出 |
| 09:38:03 |
8.09 |
107 |
16604 |
卖出 |
| 09:38:06 |
8.09 |
54 |
16658 |
卖出 |
| 09:38:09 |
8.1 |
105 |
16763 |
买入 |
| 09:38:12 |
8.09 |
88 |
16851 |
卖出 |
| 09:38:15 |
8.1 |
177 |
17028 |
买入 |
| 09:38:18 |
8.09 |
39 |
17067 |
卖出 |
| 09:38:21 |
8.09 |
6 |
17073 |
卖出 |
| 09:38:24 |
8.09 |
27 |
17100 |
买入 |
| 09:38:27 |
8.09 |
719 |
17819 |
买入 |
| 09:38:30 |
8.09 |
130 |
17949 |
买入 |
| 09:38:33 |
8.08 |
2 |
17951 |
卖出 |
| 09:38:36 |
8.09 |
72 |
18023 |
买入 |
| 09:38:42 |
8.09 |
1 |
18024 |
买入 |
| 09:38:45 |
8.09 |
308 |
18332 |
买入 |
| 09:38:48 |
8.09 |
228 |
18560 |
卖出 |
| 09:38:51 |
8.08 |
44 |
18604 |
卖出 |
| 09:38:54 |
8.08 |
15 |
18619 |
卖出 |
| 09:38:57 |
8.08 |
143 |
18762 |
卖出 |
| 09:39:03 |
8.08 |
81 |
18843 |
卖出 |
| 09:39:06 |
8.08 |
2 |
18845 |
卖出 |
| 09:39:09 |
8.08 |
20 |
18865 |
卖出 |
| 09:39:12 |
8.08 |
185 |
19050 |
卖出 |
| 09:39:15 |
8.09 |
20 |
19070 |
买入 |
| 09:39:21 |
8.08 |
10 |
19080 |
卖出 |
| 09:39:24 |
8.09 |
6 |
19086 |
买入 |
| 09:39:27 |
8.08 |
101 |
19187 |
卖出 |
| 09:39:30 |
8.09 |
410 |
19597 |
买入 |
| 09:39:33 |
8.08 |
97 |
19694 |
卖出 |
| 09:39:36 |
8.09 |
173 |
19867 |
买入 |
| 09:39:39 |
8.08 |
38 |
19905 |
卖出 |
| 09:39:45 |
8.09 |
10 |
19915 |
买入 |
| 09:39:48 |
8.09 |
6 |
19921 |
卖出 |
| 09:39:51 |
8.09 |
7 |
19928 |
卖出 |
| 09:39:54 |
8.1 |
4 |
19932 |
买入 |
| 09:40:00 |
8.09 |
17 |
19949 |
卖出 |
| 09:40:03 |
8.09 |
87 |
20036 |
买入 |
| 09:40:06 |
8.1 |
85 |
20121 |
买入 |
| 09:40:09 |
8.1 |
577 |
20698 |
买入 |
| 09:40:12 |
8.1 |
5 |
20703 |
买入 |
| 09:40:15 |
8.1 |
6 |
20709 |
买入 |
| 09:40:18 |
8.1 |
11 |
20720 |
买入 |
| 09:40:21 |
8.1 |
10 |
20730 |
买入 |
| 09:40:24 |
8.1 |
11 |
20741 |
买入 |
| 09:40:27 |
8.1 |
51 |
20792 |
买入 |
| 09:40:30 |
8.1 |
52 |
20844 |
买入 |
| 09:40:33 |
8.09 |
5 |
20849 |
卖出 |
| 09:40:36 |
8.09 |
67 |
20916 |
卖出 |
| 09:40:39 |
8.09 |
21 |
20937 |
卖出 |
| 09:40:42 |
8.1 |
56 |
20993 |
买入 |
| 09:40:45 |
8.09 |
25 |
21018 |
卖出 |
| 09:40:48 |
8.09 |
36 |
21054 |
卖出 |
| 09:40:51 |
8.09 |
8 |
21062 |
卖出 |
| 09:40:54 |
8.1 |
516 |
21578 |
买入 |
| 09:40:57 |
8.09 |
49 |
21627 |
卖出 |
| 09:41:00 |
8.09 |
51 |
21678 |
卖出 |
| 09:41:03 |
8.11 |
132 |
21810 |
买入 |
| 09:41:06 |
8.1 |
120 |
21930 |
卖出 |
| 09:41:09 |
8.1 |
11 |
21941 |
卖出 |
| 09:41:12 |
8.1 |
24 |
21965 |
卖出 |
| 09:41:15 |
8.1 |
10 |
21975 |
卖出 |
| 09:41:18 |
8.1 |
170 |
22145 |
卖出 |
| 09:41:27 |
8.09 |
153 |
22298 |
卖出 |
| 09:41:30 |
8.1 |
62 |
22360 |
买入 |
| 09:41:33 |
8.09 |
7 |
22367 |
卖出 |
| 09:41:36 |
8.09 |
486 |
22853 |
卖出 |
| 09:41:39 |
8.1 |
36 |
22889 |
买入 |
| 09:41:45 |
8.09 |
111 |
23000 |
卖出 |
| 09:41:48 |
8.1 |
117 |
23117 |
买入 |
| 09:41:54 |
8.09 |
1 |
23118 |
卖出 |
| 09:41:57 |
8.1 |
26 |
23144 |
买入 |
| 09:42:00 |
8.09 |
4 |
23148 |
卖出 |
| 09:42:03 |
8.09 |
4 |
23152 |
卖出 |
| 09:42:06 |
8.1 |
46 |
23198 |
买入 |
| 09:42:09 |
8.09 |
189 |
23387 |
卖出 |
| 09:42:12 |
8.09 |
48 |
23435 |
卖出 |
| 09:42:15 |
8.09 |
186 |
23621 |
卖出 |
| 09:42:18 |
8.1 |
43 |
23664 |
买入 |
| 09:42:21 |
8.09 |
84 |
23748 |
卖出 |
| 09:42:27 |
8.1 |
132 |
23880 |
买入 |
| 09:42:33 |
8.09 |
176 |
24056 |
卖出 |
| 09:42:36 |
8.09 |
95 |
24151 |
买入 |
| 09:42:39 |
8.09 |
1 |
24152 |
买入 |
| 09:42:42 |
8.1 |
71 |
24223 |
买入 |
| 09:42:45 |
8.09 |
5 |
24228 |
卖出 |
| 09:42:48 |
8.09 |
187 |
24415 |
卖出 |
| 09:42:51 |
8.09 |
34 |
24449 |
买入 |
| 09:42:54 |
8.09 |
10 |
24459 |
卖出 |
| 09:43:00 |
8.1 |
12 |
24471 |
买入 |
| 09:43:03 |
8.09 |
157 |
24628 |
卖出 |
| 09:43:06 |
8.09 |
24 |
24652 |
卖出 |
| 09:43:09 |
8.09 |
6 |
24658 |
卖出 |
| 09:43:12 |
8.1 |
20 |
24678 |
买入 |
| 09:43:15 |
8.11 |
151 |
24829 |
买入 |
| 09:43:18 |
8.11 |
45 |
24874 |
买入 |
| 09:43:24 |
8.1 |
15 |
24889 |
卖出 |
| 09:43:27 |
8.11 |
45 |
24934 |
买入 |
| 09:43:30 |
8.1 |
6 |
24940 |
卖出 |
| 09:43:33 |
8.1 |
11 |
24951 |
卖出 |
| 09:43:36 |
8.1 |
5 |
24956 |
卖出 |
| 09:43:42 |
8.1 |
49 |
25005 |
卖出 |
| 09:43:45 |
8.1 |
34 |
25039 |
卖出 |
| 09:43:48 |
8.1 |
53 |
25092 |
买入 |
| 09:43:51 |
8.1 |
90 |
25182 |
卖出 |
| 09:43:54 |
8.1 |
19 |
25201 |
卖出 |
| 09:43:57 |
8.11 |
66 |
25267 |
买入 |
| 09:44:00 |
8.11 |
35 |
25302 |
买入 |
| 09:44:03 |
8.11 |
27 |
25329 |
买入 |
| 09:44:06 |
8.11 |
51 |
25380 |
买入 |
| 09:44:09 |
8.11 |
101 |
25481 |
买入 |
| 09:44:12 |
8.11 |
816 |
26297 |
买入 |
| 09:44:15 |
8.12 |
83 |
26380 |
买入 |
| 09:44:18 |
8.11 |
23 |
26403 |
卖出 |
| 09:44:21 |
8.11 |
234 |
26637 |
卖出 |
| 09:44:24 |
8.11 |
70 |
26707 |
卖出 |
| 09:44:27 |
8.12 |
45 |
26752 |
买入 |
| 09:44:30 |
8.12 |
55 |
26807 |
买入 |
| 09:44:33 |
8.11 |
230 |
27037 |
卖出 |
| 09:44:36 |
8.12 |
225 |
27262 |
买入 |
| 09:44:39 |
8.12 |
107 |
27369 |
卖出 |
| 09:44:42 |
8.12 |
54 |
27423 |
卖出 |
| 09:44:45 |
8.13 |
9 |
27432 |
买入 |
| 09:44:48 |
8.13 |
98 |
27530 |
买入 |
| 09:44:51 |
8.13 |
36 |
27566 |
买入 |
| 09:44:54 |
8.13 |
112 |
27678 |
买入 |
| 09:44:57 |
8.13 |
157 |
27835 |
买入 |
| 09:45:00 |
8.12 |
621 |
28456 |
卖出 |
| 09:45:03 |
8.14 |
225 |
28681 |
买入 |
| 09:45:06 |
8.13 |
161 |
28842 |
卖出 |
| 09:45:09 |
8.13 |
367 |
29209 |
卖出 |
| 09:45:12 |
8.13 |
82 |
29291 |
买入 |
| 09:45:15 |
8.13 |
51 |
29342 |
买入 |
| 09:45:18 |
8.12 |
293 |
29635 |
卖出 |
| 09:45:21 |
8.12 |
228 |
29863 |
卖出 |
| 09:45:24 |
8.12 |
208 |
30071 |
卖出 |
| 09:45:27 |
8.12 |
107 |
30178 |
卖出 |
| 09:45:30 |
8.12 |
124 |
30302 |
买入 |
| 09:45:33 |
8.12 |
39 |
30341 |
买入 |
| 09:45:36 |
8.12 |
10 |
30351 |
卖出 |
| 09:45:39 |
8.12 |
56 |
30407 |
买入 |
| 09:45:42 |
8.13 |
138 |
30545 |
买入 |
| 09:45:45 |
8.12 |
70 |
30615 |
卖出 |
| 09:45:51 |
8.13 |
401 |
31016 |
买入 |
| 09:45:54 |
8.13 |
20 |
31036 |
买入 |
| 09:45:57 |
8.13 |
62 |
31098 |
买入 |
| 09:46:00 |
8.13 |
11 |
31109 |
买入 |
| 09:46:03 |
8.12 |
40 |
31149 |
卖出 |
| 09:46:06 |
8.12 |
53 |
31202 |
卖出 |
| 09:46:09 |
8.12 |
13 |
31215 |
卖出 |
| 09:46:12 |
8.12 |
560 |
31775 |
卖出 |
| 09:46:15 |
8.13 |
44 |
31819 |
买入 |
| 09:46:18 |
8.12 |
156 |
31975 |
卖出 |
| 09:46:21 |
8.12 |
21 |
31996 |
买入 |
| 09:46:24 |
8.12 |
5 |
32001 |
买入 |
| 09:46:27 |
8.12 |
24 |
32025 |
买入 |
| 09:46:30 |
8.12 |
496 |
32521 |
买入 |