聚光科技[300203]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.2 |
12 |
12 |
集合竞价 |
| 09:15:12 |
26.27 |
13 |
13 |
集合竞价 |
| 09:15:39 |
26.28 |
21 |
21 |
集合竞价 |
| 09:15:48 |
31.44 |
1321 |
1321 |
集合竞价 |
| 09:18:12 |
26.26 |
3 |
3 |
集合竞价 |
| 09:18:21 |
26.27 |
3 |
3 |
集合竞价 |
| 09:18:57 |
26.28 |
11 |
11 |
集合竞价 |
| 09:19:15 |
25.61 |
42 |
42 |
集合竞价 |
| 09:20:00 |
25.68 |
42 |
42 |
集合竞价 |
| 09:20:21 |
25.8 |
43 |
43 |
集合竞价 |
| 09:22:18 |
26 |
43 |
43 |
集合竞价 |
| 09:22:54 |
25.8 |
68 |
68 |
集合竞价 |
| 09:24:15 |
26 |
138 |
138 |
集合竞价 |
| 09:25:03 |
26 |
404 |
542 |
卖出 |
| 09:30:03 |
25.89 |
311 |
853 |
卖出 |
| 09:30:06 |
25.91 |
78 |
931 |
买入 |
| 09:30:09 |
25.98 |
74 |
1005 |
买入 |
| 09:30:12 |
25.97 |
43 |
1048 |
买入 |
| 09:30:15 |
25.99 |
13 |
1061 |
买入 |
| 09:30:18 |
26 |
170 |
1231 |
买入 |
| 09:30:21 |
26 |
20 |
1251 |
买入 |
| 09:30:24 |
26 |
26 |
1277 |
买入 |
| 09:30:27 |
25.99 |
10 |
1287 |
卖出 |
| 09:30:30 |
25.98 |
26 |
1313 |
卖出 |
| 09:30:33 |
25.98 |
6 |
1319 |
卖出 |
| 09:30:36 |
25.98 |
37 |
1356 |
买入 |
| 09:30:39 |
25.94 |
3 |
1359 |
卖出 |
| 09:30:42 |
25.88 |
24 |
1383 |
卖出 |
| 09:30:45 |
25.85 |
13 |
1396 |
卖出 |
| 09:30:48 |
25.88 |
3 |
1399 |
买入 |
| 09:30:51 |
25.8 |
19 |
1418 |
卖出 |
| 09:30:54 |
25.8 |
30 |
1448 |
卖出 |
| 09:30:57 |
25.8 |
7 |
1455 |
卖出 |
| 09:31:00 |
25.8 |
151 |
1606 |
卖出 |
| 09:31:03 |
25.85 |
14 |
1620 |
买入 |
| 09:31:06 |
25.86 |
30 |
1650 |
买入 |
| 09:31:09 |
25.89 |
16 |
1666 |
买入 |
| 09:31:12 |
25.98 |
48 |
1714 |
买入 |
| 09:31:15 |
25.89 |
194 |
1908 |
卖出 |
| 09:31:18 |
25.89 |
69 |
1977 |
买入 |
| 09:31:21 |
25.92 |
29 |
2006 |
买入 |
| 09:31:24 |
25.95 |
16 |
2022 |
买入 |
| 09:31:27 |
25.99 |
12 |
2034 |
买入 |
| 09:31:30 |
26.01 |
52 |
2086 |
买入 |
| 09:31:33 |
26.02 |
25 |
2111 |
买入 |
| 09:31:36 |
26.02 |
20 |
2131 |
卖出 |
| 09:31:39 |
26.03 |
61 |
2192 |
买入 |
| 09:31:42 |
26.07 |
8 |
2200 |
买入 |
| 09:31:45 |
26.09 |
4 |
2204 |
买入 |
| 09:31:48 |
26.09 |
3 |
2207 |
买入 |
| 09:31:51 |
26.13 |
3 |
2210 |
买入 |
| 09:31:54 |
26.13 |
2 |
2212 |
买入 |
| 09:31:57 |
26.15 |
17 |
2229 |
买入 |
| 09:32:00 |
26.17 |
20 |
2249 |
买入 |
| 09:32:03 |
26.18 |
19 |
2268 |
买入 |
| 09:32:06 |
26.18 |
2 |
2270 |
买入 |
| 09:32:09 |
26.27 |
49 |
2319 |
买入 |
| 09:32:12 |
26.2 |
6 |
2325 |
卖出 |
| 09:32:15 |
26.2 |
19 |
2344 |
卖出 |
| 09:32:18 |
26.18 |
11 |
2355 |
卖出 |
| 09:32:24 |
26.25 |
5 |
2360 |
买入 |
| 09:32:27 |
26.26 |
64 |
2424 |
买入 |
| 09:32:30 |
26.24 |
9 |
2433 |
买入 |
| 09:32:36 |
26.24 |
3 |
2436 |
买入 |
| 09:32:42 |
26.18 |
62 |
2498 |
卖出 |
| 09:32:45 |
26.2 |
1 |
2499 |
买入 |
| 09:32:48 |
26.18 |
63 |
2562 |
卖出 |
| 09:32:51 |
26.22 |
2 |
2564 |
买入 |
| 09:32:54 |
26.22 |
30 |
2594 |
买入 |
| 09:32:57 |
26.23 |
21 |
2615 |
买入 |
| 09:33:00 |
26.2 |
10 |
2625 |
卖出 |
| 09:33:03 |
26.23 |
11 |
2636 |
买入 |
| 09:33:06 |
26.19 |
9 |
2645 |
卖出 |
| 09:33:09 |
26.23 |
19 |
2664 |
买入 |
| 09:33:15 |
26.23 |
2 |
2666 |
买入 |
| 09:33:18 |
26.24 |
30 |
2696 |
买入 |
| 09:33:21 |
26.21 |
1 |
2697 |
卖出 |
| 09:33:24 |
26.21 |
12 |
2709 |
卖出 |
| 09:33:27 |
26.23 |
38 |
2747 |
买入 |
| 09:33:30 |
26.23 |
3 |
2750 |
卖出 |
| 09:33:33 |
26.23 |
9 |
2759 |
卖出 |
| 09:33:36 |
26.22 |
57 |
2816 |
卖出 |
| 09:33:39 |
26.23 |
23 |
2839 |
买入 |
| 09:33:42 |
26.23 |
12 |
2851 |
卖出 |
| 09:33:45 |
26.23 |
8 |
2859 |
买入 |
| 09:33:48 |
26.22 |
36 |
2895 |
卖出 |
| 09:33:51 |
26.24 |
82 |
2977 |
买入 |
| 09:33:54 |
26.22 |
36 |
3013 |
卖出 |
| 09:33:57 |
26.27 |
8 |
3021 |
买入 |
| 09:34:00 |
26.27 |
100 |
3121 |
买入 |
| 09:34:03 |
26.28 |
58 |
3179 |
买入 |
| 09:34:06 |
26.29 |
1 |
3180 |
买入 |
| 09:34:09 |
26.3 |
24 |
3204 |
买入 |
| 09:34:12 |
26.3 |
12 |
3216 |
买入 |
| 09:34:15 |
26.3 |
134 |
3350 |
买入 |
| 09:34:18 |
26.29 |
82 |
3432 |
卖出 |
| 09:34:21 |
26.26 |
47 |
3479 |
卖出 |
| 09:34:24 |
26.27 |
6 |
3485 |
买入 |
| 09:34:27 |
26.23 |
11 |
3496 |
卖出 |
| 09:34:30 |
26.23 |
1 |
3497 |
卖出 |
| 09:34:33 |
26.26 |
90 |
3587 |
买入 |
| 09:34:36 |
26.3 |
254 |
3841 |
买入 |
| 09:34:39 |
26.23 |
115 |
3956 |
卖出 |
| 09:34:42 |
26.23 |
14 |
3970 |
买入 |
| 09:34:45 |
26.23 |
93 |
4063 |
买入 |
| 09:34:48 |
26.2 |
56 |
4119 |
卖出 |
| 09:34:51 |
26.21 |
87 |
4206 |
买入 |
| 09:34:54 |
26.18 |
17 |
4223 |
卖出 |
| 09:34:57 |
26.23 |
75 |
4298 |
买入 |
| 09:35:00 |
26.16 |
6 |
4304 |
卖出 |
| 09:35:03 |
26.19 |
19 |
4323 |
买入 |
| 09:35:09 |
26.2 |
1 |
4324 |
买入 |
| 09:35:12 |
26.18 |
54 |
4378 |
卖出 |
| 09:35:15 |
26.2 |
36 |
4414 |
买入 |
| 09:35:18 |
26.2 |
7 |
4421 |
买入 |
| 09:35:21 |
26.22 |
2 |
4423 |
买入 |
| 09:35:24 |
26.23 |
26 |
4449 |
买入 |
| 09:35:27 |
26.23 |
2 |
4451 |
买入 |
| 09:35:30 |
26.27 |
9 |
4460 |
卖出 |
| 09:35:33 |
26.27 |
21 |
4481 |
卖出 |
| 09:35:36 |
26.27 |
20 |
4501 |
卖出 |
| 09:35:42 |
26.29 |
74 |
4575 |
买入 |
| 09:35:45 |
26.29 |
3 |
4578 |
买入 |
| 09:35:48 |
26.32 |
44 |
4622 |
买入 |
| 09:35:51 |
26.31 |
18 |
4640 |
卖出 |
| 09:35:54 |
26.34 |
5 |
4645 |
买入 |
| 09:35:57 |
26.35 |
10 |
4655 |
买入 |
| 09:36:00 |
26.31 |
60 |
4715 |
卖出 |
| 09:36:03 |
26.34 |
14 |
4729 |
买入 |
| 09:36:06 |
26.32 |
25 |
4754 |
卖出 |
| 09:36:09 |
26.32 |
12 |
4766 |
卖出 |
| 09:36:12 |
26.3 |
29 |
4795 |
卖出 |
| 09:36:15 |
26.35 |
88 |
4883 |
买入 |
| 09:36:18 |
26.36 |
75 |
4958 |
买入 |
| 09:36:21 |
26.36 |
6 |
4964 |
卖出 |
| 09:36:27 |
26.38 |
1 |
4965 |
买入 |
| 09:36:30 |
26.39 |
2 |
4967 |
买入 |
| 09:36:33 |
26.42 |
20 |
4987 |
买入 |
| 09:36:36 |
26.38 |
112 |
5099 |
卖出 |
| 09:36:39 |
26.41 |
11 |
5110 |
买入 |
| 09:36:42 |
26.41 |
6 |
5116 |
买入 |
| 09:36:45 |
26.42 |
18 |
5134 |
买入 |
| 09:36:48 |
26.44 |
2 |
5136 |
买入 |
| 09:36:51 |
26.41 |
28 |
5164 |
卖出 |
| 09:36:54 |
26.45 |
12 |
5176 |
买入 |
| 09:36:57 |
26.43 |
12 |
5188 |
卖出 |
| 09:37:03 |
26.42 |
7 |
5195 |
卖出 |
| 09:37:06 |
26.43 |
4 |
5199 |
买入 |
| 09:37:09 |
26.43 |
165 |
5364 |
卖出 |
| 09:37:12 |
26.35 |
34 |
5398 |
卖出 |
| 09:37:15 |
26.35 |
3 |
5401 |
卖出 |
| 09:37:18 |
26.35 |
6 |
5407 |
卖出 |
| 09:37:21 |
26.39 |
2 |
5409 |
买入 |
| 09:37:24 |
26.42 |
23 |
5432 |
买入 |
| 09:37:36 |
26.41 |
10 |
5442 |
卖出 |
| 09:37:39 |
26.42 |
3 |
5445 |
买入 |
| 09:37:42 |
26.41 |
4 |
5449 |
卖出 |
| 09:37:45 |
26.41 |
13 |
5462 |
买入 |
| 09:37:48 |
26.41 |
1 |
5463 |
买入 |
| 09:37:51 |
26.41 |
2 |
5465 |
买入 |
| 09:37:54 |
26.4 |
34 |
5499 |
卖出 |
| 09:37:57 |
26.39 |
36 |
5535 |
卖出 |
| 09:38:00 |
26.41 |
9 |
5544 |
买入 |
| 09:38:03 |
26.36 |
10 |
5554 |
卖出 |
| 09:38:06 |
26.36 |
7 |
5561 |
卖出 |
| 09:38:09 |
26.37 |
22 |
5583 |
买入 |
| 09:38:12 |
26.36 |
55 |
5638 |
卖出 |
| 09:38:15 |
26.36 |
86 |
5724 |
卖出 |
| 09:38:18 |
26.36 |
69 |
5793 |
卖出 |
| 09:38:21 |
26.35 |
297 |
6090 |
卖出 |
| 09:38:27 |
26.35 |
119 |
6209 |
买入 |
| 09:38:30 |
26.41 |
109 |
6318 |
买入 |
| 09:38:33 |
26.39 |
50 |
6368 |
卖出 |
| 09:38:36 |
26.47 |
29 |
6397 |
买入 |
| 09:38:39 |
26.45 |
10 |
6407 |
卖出 |
| 09:38:48 |
26.45 |
18 |
6425 |
卖出 |
| 09:38:51 |
26.44 |
30 |
6455 |
卖出 |
| 09:38:54 |
26.43 |
32 |
6487 |
卖出 |
| 09:38:57 |
26.45 |
12 |
6499 |
买入 |
| 09:39:00 |
26.43 |
17 |
6516 |
卖出 |
| 09:39:03 |
26.42 |
3 |
6519 |
卖出 |
| 09:39:06 |
26.48 |
151 |
6670 |
买入 |
| 09:39:09 |
26.47 |
25 |
6695 |
买入 |
| 09:39:12 |
26.44 |
49 |
6744 |
卖出 |
| 09:39:15 |
26.42 |
6 |
6750 |
卖出 |
| 09:39:18 |
26.44 |
4 |
6754 |
买入 |
| 09:39:21 |
26.42 |
3 |
6757 |
卖出 |
| 09:39:24 |
26.4 |
10 |
6767 |
卖出 |
| 09:39:27 |
26.45 |
29 |
6796 |
买入 |
| 09:39:36 |
26.45 |
62 |
6858 |
卖出 |
| 09:39:39 |
26.45 |
4 |
6862 |
卖出 |
| 09:39:42 |
26.45 |
7 |
6869 |
卖出 |
| 09:39:45 |
26.45 |
30 |
6899 |
买入 |
| 09:39:48 |
26.45 |
3 |
6902 |
卖出 |
| 09:39:51 |
26.45 |
13 |
6915 |
卖出 |
| 09:39:54 |
26.45 |
8 |
6923 |
卖出 |
| 09:39:57 |
26.45 |
19 |
6942 |
卖出 |
| 09:40:00 |
26.46 |
157 |
7099 |
买入 |
| 09:40:03 |
26.51 |
7 |
7106 |
买入 |
| 09:40:06 |
26.57 |
27 |
7133 |
买入 |
| 09:40:09 |
26.55 |
12 |
7145 |
卖出 |
| 09:40:12 |
26.55 |
38 |
7183 |
买入 |
| 09:40:15 |
26.58 |
21 |
7204 |
买入 |
| 09:40:18 |
26.58 |
2 |
7206 |
买入 |
| 09:40:21 |
26.57 |
11 |
7217 |
卖出 |
| 09:40:24 |
26.58 |
32 |
7249 |
买入 |
| 09:40:27 |
26.58 |
46 |
7295 |
卖出 |
| 09:40:30 |
26.6 |
3 |
7298 |
卖出 |
| 09:40:33 |
26.62 |
47 |
7345 |
买入 |
| 09:40:36 |
26.61 |
23 |
7368 |
卖出 |
| 09:40:39 |
26.58 |
40 |
7408 |
卖出 |
| 09:40:42 |
26.58 |
2 |
7410 |
买入 |
| 09:40:45 |
26.57 |
84 |
7494 |
卖出 |
| 09:40:48 |
26.61 |
1 |
7495 |
卖出 |
| 09:40:51 |
26.61 |
20 |
7515 |
卖出 |
| 09:40:54 |
26.6 |
23 |
7538 |
买入 |
| 09:40:57 |
26.64 |
3 |
7541 |
买入 |
| 09:41:00 |
26.61 |
4 |
7545 |
卖出 |
| 09:41:03 |
26.6 |
77 |
7622 |
卖出 |
| 09:41:06 |
26.61 |
2 |
7624 |
卖出 |
| 09:41:09 |
26.62 |
12 |
7636 |
买入 |
| 09:41:12 |
26.66 |
40 |
7676 |
买入 |
| 09:41:15 |
26.67 |
2 |
7678 |
买入 |
| 09:41:18 |
26.68 |
5 |
7683 |
买入 |
| 09:41:21 |
26.68 |
8 |
7691 |
买入 |
| 09:41:24 |
26.68 |
91 |
7782 |
卖出 |
| 09:41:27 |
26.66 |
13 |
7795 |
卖出 |
| 09:41:30 |
26.7 |
68 |
7863 |
买入 |
| 09:41:33 |
26.7 |
19 |
7882 |
卖出 |
| 09:41:39 |
26.69 |
45 |
7927 |
卖出 |
| 09:41:42 |
26.76 |
3 |
7930 |
买入 |
| 09:41:45 |
26.8 |
325 |
8255 |
买入 |
| 09:41:48 |
26.76 |
17 |
8272 |
卖出 |
| 09:41:51 |
26.76 |
15 |
8287 |
卖出 |
| 09:41:54 |
26.76 |
65 |
8352 |
买入 |
| 09:41:57 |
26.7 |
33 |
8385 |
卖出 |
| 09:42:00 |
26.8 |
90 |
8475 |
买入 |
| 09:42:03 |
26.8 |
28 |
8503 |
卖出 |
| 09:42:06 |
26.76 |
183 |
8686 |
卖出 |
| 09:42:09 |
26.82 |
153 |
8839 |
买入 |
| 09:42:12 |
26.82 |
10 |
8849 |
卖出 |
| 09:42:15 |
26.82 |
66 |
8915 |
卖出 |
| 09:42:18 |
26.82 |
25 |
8940 |
买入 |
| 09:42:21 |
26.84 |
24 |
8964 |
买入 |
| 09:42:24 |
26.84 |
22 |
8986 |
买入 |
| 09:42:27 |
26.85 |
36 |
9022 |
买入 |
| 09:42:30 |
26.9 |
92 |
9114 |
买入 |
| 09:42:33 |
26.92 |
3 |
9117 |
卖出 |
| 09:42:36 |
26.94 |
16 |
9133 |
买入 |
| 09:42:39 |
26.94 |
1 |
9134 |
卖出 |
| 09:42:42 |
26.94 |
8 |
9142 |
卖出 |
| 09:42:45 |
26.97 |
9 |
9151 |
买入 |
| 09:42:48 |
26.97 |
7 |
9158 |
买入 |
| 09:42:51 |
26.96 |
1 |
9159 |
卖出 |
| 09:42:54 |
26.97 |
25 |
9184 |
买入 |
| 09:42:57 |
26.97 |
12 |
9196 |
卖出 |
| 09:43:00 |
26.98 |
22 |
9218 |
买入 |
| 09:43:03 |
26.95 |
120 |
9338 |
卖出 |
| 09:43:06 |
26.96 |
36 |
9374 |
买入 |
| 09:43:09 |
26.84 |
74 |
9448 |
卖出 |
| 09:43:12 |
26.82 |
100 |
9548 |
卖出 |
| 09:43:15 |
26.84 |
37 |
9585 |
买入 |
| 09:43:18 |
26.84 |
86 |
9671 |
买入 |
| 09:43:21 |
26.84 |
1 |
9672 |
卖出 |
| 09:43:24 |
26.84 |
6 |
9678 |
卖出 |
| 09:43:27 |
26.78 |
5 |
9683 |
卖出 |
| 09:43:30 |
26.76 |
44 |
9727 |
卖出 |
| 09:43:33 |
26.76 |
86 |
9813 |
买入 |
| 09:43:36 |
26.8 |
37 |
9850 |
买入 |
| 09:43:39 |
26.75 |
10 |
9860 |
卖出 |
| 09:43:42 |
26.78 |
46 |
9906 |
买入 |
| 09:43:45 |
26.8 |
114 |
10020 |
买入 |
| 09:43:48 |
26.82 |
41 |
10061 |
卖出 |
| 09:43:51 |
26.76 |
9 |
10070 |
卖出 |
| 09:43:54 |
26.75 |
17 |
10087 |
卖出 |
| 09:43:57 |
26.75 |
1 |
10088 |
卖出 |
| 09:44:00 |
26.76 |
22 |
10110 |
买入 |
| 09:44:03 |
26.83 |
170 |
10280 |
买入 |
| 09:44:06 |
26.83 |
129 |
10409 |
卖出 |
| 09:44:09 |
27.1 |
639 |
11048 |
买入 |
| 09:44:12 |
27.03 |
58 |
11106 |
卖出 |
| 09:44:15 |
27.13 |
257 |
11363 |
买入 |
| 09:44:18 |
27.14 |
27 |
11390 |
买入 |
| 09:44:21 |
27.23 |
338 |
11728 |
买入 |
| 09:44:24 |
27.14 |
69 |
11797 |
卖出 |
| 09:44:27 |
27.19 |
34 |
11831 |
买入 |
| 09:44:30 |
27.2 |
102 |
11933 |
买入 |
| 09:44:33 |
27.2 |
228 |
12161 |
卖出 |
| 09:44:36 |
27.19 |
10 |
12171 |
卖出 |
| 09:44:39 |
27.22 |
54 |
12225 |
买入 |
| 09:44:42 |
27.2 |
21 |
12246 |
卖出 |
| 09:44:45 |
27.3 |
186 |
12432 |
买入 |
| 09:44:48 |
27.3 |
10 |
12442 |
买入 |
| 09:44:51 |
27.42 |
134 |
12576 |
买入 |
| 09:44:54 |
27.42 |
12 |
12588 |
卖出 |
| 09:44:57 |
27.44 |
89 |
12677 |
卖出 |
| 09:45:00 |
27.48 |
26 |
12703 |
买入 |
| 09:45:03 |
27.5 |
45 |
12748 |
买入 |
| 09:45:06 |
27.52 |
40 |
12788 |
买入 |
| 09:45:09 |
27.42 |
139 |
12927 |
卖出 |