光线传媒[300251]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.89 |
10 |
10 |
集合竞价 |
| 09:15:12 |
9.7 |
40 |
40 |
集合竞价 |
| 09:17:09 |
9.61 |
275 |
275 |
集合竞价 |
| 09:17:27 |
9.7 |
95 |
95 |
集合竞价 |
| 09:17:54 |
9.99 |
1734 |
1734 |
集合竞价 |
| 09:18:48 |
9.7 |
95 |
95 |
集合竞价 |
| 09:19:33 |
9.8 |
115 |
115 |
集合竞价 |
| 09:22:00 |
9.73 |
149 |
149 |
集合竞价 |
| 09:24:24 |
9.72 |
197 |
197 |
集合竞价 |
| 09:24:33 |
9.7 |
440 |
440 |
集合竞价 |
| 09:25:03 |
9.7 |
950 |
1390 |
卖出 |
| 09:30:03 |
9.7 |
434 |
1824 |
卖出 |
| 09:30:06 |
9.7 |
726 |
2550 |
买入 |
| 09:30:09 |
9.72 |
513 |
3063 |
买入 |
| 09:30:12 |
9.73 |
273 |
3336 |
买入 |
| 09:30:15 |
9.75 |
60 |
3396 |
买入 |
| 09:30:18 |
9.77 |
208 |
3604 |
买入 |
| 09:30:21 |
9.78 |
164 |
3768 |
买入 |
| 09:30:24 |
9.8 |
405 |
4173 |
买入 |
| 09:30:27 |
9.8 |
333 |
4506 |
买入 |
| 09:30:30 |
9.81 |
236 |
4742 |
买入 |
| 09:30:33 |
9.8 |
235 |
4977 |
卖出 |
| 09:30:36 |
9.79 |
32 |
5009 |
卖出 |
| 09:30:39 |
9.79 |
125 |
5134 |
卖出 |
| 09:30:42 |
9.78 |
95 |
5229 |
卖出 |
| 09:30:45 |
9.78 |
196 |
5425 |
卖出 |
| 09:30:48 |
9.78 |
48 |
5473 |
买入 |
| 09:30:51 |
9.79 |
155 |
5628 |
买入 |
| 09:30:54 |
9.79 |
372 |
6000 |
买入 |
| 09:30:57 |
9.79 |
83 |
6083 |
卖出 |
| 09:31:00 |
9.78 |
89 |
6172 |
卖出 |
| 09:31:03 |
9.79 |
26 |
6198 |
买入 |
| 09:31:06 |
9.78 |
34 |
6232 |
卖出 |
| 09:31:09 |
9.78 |
20 |
6252 |
卖出 |
| 09:31:12 |
9.78 |
242 |
6494 |
买入 |
| 09:31:15 |
9.79 |
57 |
6551 |
买入 |
| 09:31:18 |
9.79 |
77 |
6628 |
买入 |
| 09:31:21 |
9.78 |
66 |
6694 |
卖出 |
| 09:31:24 |
9.79 |
103 |
6797 |
买入 |
| 09:31:27 |
9.79 |
22 |
6819 |
卖出 |
| 09:31:30 |
9.78 |
3 |
6822 |
卖出 |
| 09:31:33 |
9.79 |
4 |
6826 |
买入 |
| 09:31:36 |
9.79 |
3 |
6829 |
买入 |
| 09:31:39 |
9.79 |
41 |
6870 |
买入 |
| 09:31:42 |
9.78 |
246 |
7116 |
卖出 |
| 09:31:45 |
9.78 |
75 |
7191 |
卖出 |
| 09:31:48 |
9.77 |
4 |
7195 |
卖出 |
| 09:31:51 |
9.76 |
41 |
7236 |
卖出 |
| 09:31:54 |
9.76 |
10 |
7246 |
卖出 |
| 09:31:57 |
9.76 |
107 |
7353 |
卖出 |
| 09:32:00 |
9.76 |
17 |
7370 |
卖出 |
| 09:32:03 |
9.77 |
117 |
7487 |
买入 |
| 09:32:06 |
9.77 |
93 |
7580 |
买入 |
| 09:32:09 |
9.77 |
2 |
7582 |
买入 |
| 09:32:15 |
9.76 |
5 |
7587 |
卖出 |
| 09:32:18 |
9.75 |
8 |
7595 |
卖出 |
| 09:32:21 |
9.75 |
1 |
7596 |
卖出 |
| 09:32:27 |
9.75 |
107 |
7703 |
买入 |
| 09:32:30 |
9.75 |
6 |
7709 |
买入 |
| 09:32:33 |
9.74 |
18 |
7727 |
卖出 |
| 09:32:36 |
9.75 |
12 |
7739 |
买入 |
| 09:32:39 |
9.75 |
9 |
7748 |
买入 |
| 09:32:42 |
9.76 |
27 |
7775 |
买入 |
| 09:32:45 |
9.76 |
18 |
7793 |
买入 |
| 09:32:48 |
9.77 |
43 |
7836 |
买入 |
| 09:32:51 |
9.76 |
42 |
7878 |
买入 |
| 09:32:54 |
9.76 |
19 |
7897 |
买入 |
| 09:32:57 |
9.76 |
50 |
7947 |
买入 |
| 09:33:00 |
9.75 |
53 |
8000 |
卖出 |
| 09:33:03 |
9.76 |
52 |
8052 |
买入 |
| 09:33:06 |
9.76 |
334 |
8386 |
卖出 |
| 09:33:09 |
9.76 |
49 |
8435 |
买入 |
| 09:33:12 |
9.76 |
23 |
8458 |
买入 |
| 09:33:15 |
9.77 |
68 |
8526 |
买入 |
| 09:33:18 |
9.77 |
138 |
8664 |
买入 |
| 09:33:21 |
9.77 |
5 |
8669 |
卖出 |
| 09:33:24 |
9.77 |
5 |
8674 |
卖出 |
| 09:33:27 |
9.78 |
10 |
8684 |
买入 |
| 09:33:30 |
9.77 |
2 |
8686 |
卖出 |
| 09:33:33 |
9.78 |
10 |
8696 |
买入 |
| 09:33:36 |
9.78 |
73 |
8769 |
买入 |
| 09:33:39 |
9.78 |
7 |
8776 |
买入 |
| 09:33:42 |
9.77 |
11 |
8787 |
卖出 |
| 09:33:51 |
9.77 |
4 |
8791 |
卖出 |
| 09:33:54 |
9.78 |
95 |
8886 |
买入 |
| 09:33:57 |
9.77 |
2 |
8888 |
卖出 |
| 09:34:00 |
9.78 |
16 |
8904 |
买入 |
| 09:34:03 |
9.78 |
29 |
8933 |
买入 |
| 09:34:06 |
9.78 |
2 |
8935 |
买入 |
| 09:34:12 |
9.77 |
11 |
8946 |
卖出 |
| 09:34:15 |
9.77 |
3 |
8949 |
卖出 |
| 09:34:18 |
9.76 |
12 |
8961 |
卖出 |
| 09:34:24 |
9.77 |
13 |
8974 |
买入 |
| 09:34:27 |
9.77 |
13 |
8987 |
买入 |
| 09:34:30 |
9.76 |
252 |
9239 |
卖出 |
| 09:34:33 |
9.77 |
92 |
9331 |
买入 |
| 09:34:36 |
9.77 |
20 |
9351 |
卖出 |
| 09:34:39 |
9.77 |
22 |
9373 |
卖出 |
| 09:34:42 |
9.77 |
8 |
9381 |
买入 |
| 09:34:45 |
9.77 |
182 |
9563 |
买入 |
| 09:34:48 |
9.77 |
11 |
9574 |
买入 |
| 09:34:51 |
9.78 |
11 |
9585 |
买入 |
| 09:34:54 |
9.77 |
3 |
9588 |
买入 |
| 09:34:57 |
9.77 |
3 |
9591 |
卖出 |
| 09:35:03 |
9.77 |
33 |
9624 |
卖出 |
| 09:35:06 |
9.76 |
170 |
9794 |
卖出 |
| 09:35:09 |
9.78 |
2 |
9796 |
买入 |
| 09:35:12 |
9.75 |
10 |
9806 |
卖出 |
| 09:35:18 |
9.75 |
21 |
9827 |
卖出 |
| 09:35:21 |
9.75 |
12 |
9839 |
卖出 |
| 09:35:24 |
9.75 |
6 |
9845 |
卖出 |
| 09:35:30 |
9.75 |
19 |
9864 |
卖出 |
| 09:35:33 |
9.75 |
21 |
9885 |
卖出 |
| 09:35:36 |
9.75 |
30 |
9915 |
卖出 |
| 09:35:39 |
9.75 |
126 |
10041 |
卖出 |
| 09:35:42 |
9.75 |
25 |
10066 |
卖出 |
| 09:35:45 |
9.75 |
10 |
10076 |
卖出 |
| 09:35:48 |
9.76 |
14 |
10090 |
买入 |
| 09:35:51 |
9.75 |
25 |
10115 |
卖出 |
| 09:35:54 |
9.75 |
9 |
10124 |
卖出 |
| 09:35:57 |
9.75 |
21 |
10145 |
卖出 |
| 09:36:00 |
9.75 |
10 |
10155 |
卖出 |
| 09:36:03 |
9.76 |
19 |
10174 |
买入 |
| 09:36:06 |
9.76 |
57 |
10231 |
买入 |
| 09:36:09 |
9.76 |
55 |
10286 |
卖出 |
| 09:36:12 |
9.76 |
16 |
10302 |
卖出 |
| 09:36:15 |
9.75 |
24 |
10326 |
卖出 |
| 09:36:18 |
9.78 |
12 |
10338 |
买入 |
| 09:36:21 |
9.78 |
69 |
10407 |
买入 |
| 09:36:24 |
9.78 |
19 |
10426 |
卖出 |
| 09:36:27 |
9.78 |
3 |
10429 |
卖出 |
| 09:36:30 |
9.78 |
16 |
10445 |
卖出 |
| 09:36:36 |
9.77 |
2 |
10447 |
卖出 |
| 09:36:39 |
9.77 |
16 |
10463 |
卖出 |
| 09:36:42 |
9.76 |
77 |
10540 |
卖出 |
| 09:36:45 |
9.76 |
26 |
10566 |
卖出 |
| 09:36:48 |
9.76 |
2 |
10568 |
卖出 |
| 09:36:51 |
9.77 |
380 |
10948 |
买入 |
| 09:36:54 |
9.77 |
36 |
10984 |
买入 |
| 09:36:57 |
9.77 |
7 |
10991 |
买入 |
| 09:37:00 |
9.76 |
1 |
10992 |
卖出 |
| 09:37:03 |
9.75 |
29 |
11021 |
卖出 |
| 09:37:06 |
9.76 |
53 |
11074 |
买入 |
| 09:37:12 |
9.76 |
12 |
11086 |
买入 |
| 09:37:15 |
9.76 |
8 |
11094 |
买入 |
| 09:37:18 |
9.76 |
122 |
11216 |
买入 |
| 09:37:21 |
9.76 |
82 |
11298 |
买入 |
| 09:37:24 |
9.76 |
50 |
11348 |
买入 |
| 09:37:27 |
9.76 |
141 |
11489 |
买入 |
| 09:37:30 |
9.76 |
9 |
11498 |
买入 |
| 09:37:33 |
9.76 |
5 |
11503 |
买入 |
| 09:37:36 |
9.77 |
226 |
11729 |
买入 |
| 09:37:39 |
9.76 |
138 |
11867 |
卖出 |
| 09:37:42 |
9.76 |
28 |
11895 |
买入 |
| 09:37:45 |
9.76 |
19 |
11914 |
卖出 |
| 09:37:51 |
9.76 |
14 |
11928 |
卖出 |
| 09:37:54 |
9.76 |
2 |
11930 |
卖出 |
| 09:37:57 |
9.76 |
13 |
11943 |
卖出 |
| 09:38:00 |
9.76 |
18 |
11961 |
卖出 |
| 09:38:03 |
9.76 |
4 |
11965 |
买入 |
| 09:38:06 |
9.75 |
1 |
11966 |
卖出 |
| 09:38:09 |
9.75 |
18 |
11984 |
卖出 |
| 09:38:12 |
9.75 |
192 |
12176 |
卖出 |
| 09:38:15 |
9.76 |
15 |
12191 |
买入 |
| 09:38:18 |
9.75 |
1 |
12192 |
卖出 |
| 09:38:21 |
9.75 |
32 |
12224 |
买入 |
| 09:38:24 |
9.74 |
114 |
12338 |
卖出 |
| 09:38:30 |
9.74 |
85 |
12423 |
卖出 |
| 09:38:36 |
9.74 |
3 |
12426 |
卖出 |
| 09:38:39 |
9.74 |
11 |
12437 |
卖出 |
| 09:38:42 |
9.75 |
74 |
12511 |
买入 |
| 09:38:45 |
9.73 |
995 |
13506 |
卖出 |
| 09:38:48 |
9.73 |
52 |
13558 |
买入 |
| 09:38:51 |
9.73 |
32 |
13590 |
卖出 |
| 09:38:57 |
9.73 |
12 |
13602 |
卖出 |
| 09:39:00 |
9.74 |
34 |
13636 |
买入 |
| 09:39:03 |
9.74 |
9 |
13645 |
买入 |
| 09:39:06 |
9.73 |
3 |
13648 |
卖出 |
| 09:39:09 |
9.73 |
6 |
13654 |
卖出 |
| 09:39:12 |
9.71 |
378 |
14032 |
卖出 |
| 09:39:15 |
9.73 |
26 |
14058 |
卖出 |
| 09:39:18 |
9.73 |
58 |
14116 |
买入 |
| 09:39:21 |
9.75 |
31 |
14147 |
买入 |
| 09:39:24 |
9.75 |
6 |
14153 |
卖出 |
| 09:39:27 |
9.75 |
35 |
14188 |
卖出 |
| 09:39:33 |
9.75 |
6 |
14194 |
卖出 |
| 09:39:36 |
9.76 |
67 |
14261 |
买入 |
| 09:39:39 |
9.76 |
14 |
14275 |
买入 |
| 09:39:42 |
9.76 |
51 |
14326 |
卖出 |
| 09:39:45 |
9.76 |
16 |
14342 |
卖出 |
| 09:39:48 |
9.77 |
18 |
14360 |
买入 |
| 09:39:51 |
9.77 |
183 |
14543 |
买入 |
| 09:39:54 |
9.79 |
10 |
14553 |
买入 |
| 09:39:57 |
9.78 |
46 |
14599 |
卖出 |
| 09:40:00 |
9.79 |
22 |
14621 |
买入 |
| 09:40:03 |
9.79 |
11 |
14632 |
买入 |
| 09:40:06 |
9.78 |
63 |
14695 |
卖出 |
| 09:40:09 |
9.78 |
7 |
14702 |
买入 |
| 09:40:12 |
9.77 |
10 |
14712 |
卖出 |
| 09:40:18 |
9.76 |
20 |
14732 |
卖出 |
| 09:40:24 |
9.76 |
2 |
14734 |
卖出 |
| 09:40:27 |
9.78 |
4 |
14738 |
买入 |
| 09:40:30 |
9.78 |
6 |
14744 |
买入 |
| 09:40:33 |
9.79 |
99 |
14843 |
买入 |
| 09:40:36 |
9.79 |
9 |
14852 |
买入 |
| 09:40:39 |
9.79 |
40 |
14892 |
买入 |
| 09:40:42 |
9.78 |
26 |
14918 |
卖出 |
| 09:40:45 |
9.77 |
65 |
14983 |
卖出 |
| 09:40:48 |
9.77 |
2 |
14985 |
买入 |
| 09:40:51 |
9.77 |
4 |
14989 |
买入 |
| 09:40:57 |
9.77 |
21 |
15010 |
买入 |
| 09:41:00 |
9.77 |
55 |
15065 |
卖出 |
| 09:41:03 |
9.77 |
25 |
15090 |
卖出 |
| 09:41:06 |
9.77 |
1073 |
16163 |
买入 |
| 09:41:09 |
9.8 |
537 |
16700 |
买入 |
| 09:41:12 |
9.79 |
13 |
16713 |
卖出 |
| 09:41:15 |
9.79 |
14 |
16727 |
卖出 |
| 09:41:18 |
9.79 |
7 |
16734 |
卖出 |
| 09:41:21 |
9.79 |
1 |
16735 |
卖出 |
| 09:41:24 |
9.79 |
8 |
16743 |
卖出 |
| 09:41:27 |
9.79 |
5 |
16748 |
卖出 |
| 09:41:30 |
9.79 |
16 |
16764 |
卖出 |
| 09:41:33 |
9.8 |
7 |
16771 |
买入 |
| 09:41:39 |
9.79 |
12 |
16783 |
卖出 |
| 09:41:42 |
9.8 |
46 |
16829 |
买入 |
| 09:41:48 |
9.8 |
15 |
16844 |
买入 |
| 09:41:51 |
9.79 |
51 |
16895 |
卖出 |
| 09:41:54 |
9.79 |
2403 |
19298 |
买入 |
| 09:41:57 |
9.8 |
70 |
19368 |
买入 |
| 09:42:00 |
9.79 |
73 |
19441 |
卖出 |
| 09:42:06 |
9.79 |
18 |
19459 |
卖出 |
| 09:42:09 |
9.77 |
61 |
19520 |
卖出 |
| 09:42:12 |
9.76 |
818 |
20338 |
卖出 |
| 09:42:15 |
9.76 |
29 |
20367 |
卖出 |
| 09:42:18 |
9.76 |
1139 |
21506 |
卖出 |
| 09:42:21 |
9.76 |
49 |
21555 |
买入 |
| 09:42:24 |
9.76 |
15 |
21570 |
买入 |
| 09:42:27 |
9.77 |
11 |
21581 |
买入 |
| 09:42:30 |
9.76 |
10 |
21591 |
卖出 |
| 09:42:33 |
9.76 |
25 |
21616 |
卖出 |
| 09:42:42 |
9.77 |
120 |
21736 |
卖出 |
| 09:42:54 |
9.77 |
47 |
21783 |
卖出 |
| 09:42:57 |
9.77 |
28 |
21811 |
卖出 |
| 09:43:00 |
9.79 |
20 |
21831 |
买入 |
| 09:43:03 |
9.77 |
5 |
21836 |
卖出 |
| 09:43:06 |
9.77 |
41 |
21877 |
卖出 |
| 09:43:09 |
9.76 |
27 |
21904 |
卖出 |
| 09:43:12 |
9.76 |
12 |
21916 |
卖出 |
| 09:43:15 |
9.76 |
29 |
21945 |
卖出 |
| 09:43:18 |
9.75 |
20 |
21965 |
卖出 |
| 09:43:21 |
9.77 |
28 |
21993 |
买入 |
| 09:43:24 |
9.76 |
7 |
22000 |
买入 |
| 09:43:27 |
9.76 |
2 |
22002 |
买入 |
| 09:43:30 |
9.77 |
10 |
22012 |
买入 |
| 09:43:33 |
9.77 |
2 |
22014 |
买入 |
| 09:43:36 |
9.77 |
1 |
22015 |
买入 |
| 09:43:48 |
9.76 |
15 |
22030 |
卖出 |
| 09:43:51 |
9.76 |
1 |
22031 |
卖出 |
| 09:43:57 |
9.78 |
345 |
22376 |
买入 |
| 09:44:00 |
9.78 |
28 |
22404 |
买入 |
| 09:44:03 |
9.78 |
6 |
22410 |
买入 |
| 09:44:06 |
9.79 |
417 |
22827 |
买入 |
| 09:44:09 |
9.79 |
37 |
22864 |
买入 |
| 09:44:12 |
9.79 |
166 |
23030 |
买入 |
| 09:44:15 |
9.79 |
797 |
23827 |
买入 |
| 09:44:18 |
9.79 |
87 |
23914 |
卖出 |
| 09:44:21 |
9.8 |
20 |
23934 |
买入 |
| 09:44:24 |
9.79 |
32 |
23966 |
卖出 |
| 09:44:27 |
9.81 |
674 |
24640 |
买入 |
| 09:44:30 |
9.8 |
85 |
24725 |
卖出 |
| 09:44:33 |
9.8 |
42 |
24767 |
买入 |
| 09:44:36 |
9.8 |
18 |
24785 |
买入 |
| 09:44:39 |
9.79 |
12 |
24797 |
卖出 |
| 09:44:42 |
9.8 |
3 |
24800 |
买入 |
| 09:44:45 |
9.8 |
8 |
24808 |
买入 |
| 09:44:48 |
9.79 |
5 |
24813 |
卖出 |
| 09:44:51 |
9.8 |
68 |
24881 |
买入 |
| 09:44:54 |
9.8 |
32 |
24913 |
买入 |
| 09:44:57 |
9.8 |
22 |
24935 |
买入 |
| 09:45:00 |
9.79 |
8 |
24943 |
卖出 |
| 09:45:03 |
9.79 |
12 |
24955 |
卖出 |
| 09:45:06 |
9.79 |
12 |
24967 |
卖出 |
| 09:45:09 |
9.79 |
34 |
25001 |
卖出 |
| 09:45:12 |
9.79 |
11 |
25012 |
卖出 |
| 09:45:15 |
9.79 |
1498 |
26510 |
买入 |
| 09:45:18 |
9.81 |
85 |
26595 |
买入 |
| 09:45:21 |
9.81 |
38 |
26633 |
买入 |
| 09:45:24 |
9.81 |
86 |
26719 |
买入 |
| 09:45:27 |
9.8 |
8 |
26727 |
卖出 |
| 09:45:30 |
9.8 |
17 |
26744 |
卖出 |
| 09:45:33 |
9.8 |
48 |
26792 |
卖出 |
| 09:45:36 |
9.81 |
41 |
26833 |
买入 |
| 09:45:39 |
9.8 |
81 |
26914 |
卖出 |
| 09:45:42 |
9.8 |
29 |
26943 |
卖出 |
| 09:45:45 |
9.79 |
69 |
27012 |
卖出 |
| 09:45:48 |
9.79 |
27 |
27039 |
卖出 |
| 09:45:51 |
9.8 |
83 |
27122 |
买入 |
| 09:45:54 |
9.8 |
33 |
27155 |
买入 |
| 09:45:57 |
9.8 |
57 |
27212 |
买入 |
| 09:46:00 |
9.8 |
26 |
27238 |
卖出 |