通光线缆[300265]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:51 |
9.9 |
10 |
10 |
集合竞价 |
| 09:23:30 |
9.89 |
13 |
13 |
集合竞价 |
| 09:25:03 |
9.89 |
32 |
45 |
买入 |
| 09:30:03 |
9.87 |
15 |
60 |
卖出 |
| 09:30:06 |
9.89 |
73 |
133 |
买入 |
| 09:30:09 |
9.89 |
16 |
149 |
卖出 |
| 09:30:12 |
9.91 |
14 |
163 |
买入 |
| 09:30:15 |
9.91 |
1 |
164 |
买入 |
| 09:30:18 |
9.89 |
57 |
221 |
卖出 |
| 09:30:27 |
9.89 |
33 |
254 |
卖出 |
| 09:30:33 |
9.88 |
6 |
260 |
卖出 |
| 09:30:36 |
9.88 |
8 |
268 |
卖出 |
| 09:30:39 |
9.89 |
20 |
288 |
买入 |
| 09:30:42 |
9.88 |
9 |
297 |
卖出 |
| 09:30:45 |
9.88 |
10 |
307 |
卖出 |
| 09:30:57 |
9.87 |
8 |
315 |
卖出 |
| 09:31:00 |
9.88 |
8 |
323 |
买入 |
| 09:31:03 |
9.88 |
5 |
328 |
买入 |
| 09:31:06 |
9.87 |
61 |
389 |
卖出 |
| 09:31:09 |
9.87 |
4 |
393 |
买入 |
| 09:31:12 |
9.87 |
24 |
417 |
买入 |
| 09:31:15 |
9.89 |
140 |
557 |
买入 |
| 09:31:18 |
9.89 |
1 |
558 |
买入 |
| 09:31:21 |
9.89 |
19 |
577 |
买入 |
| 09:31:24 |
9.89 |
3 |
580 |
买入 |
| 09:31:27 |
9.89 |
12 |
592 |
买入 |
| 09:31:33 |
9.92 |
40 |
632 |
买入 |
| 09:31:36 |
9.92 |
50 |
682 |
买入 |
| 09:31:45 |
9.96 |
20 |
702 |
买入 |
| 09:31:51 |
9.96 |
4 |
706 |
买入 |
| 09:31:54 |
9.96 |
4 |
710 |
卖出 |
| 09:31:57 |
9.96 |
9 |
719 |
买入 |
| 09:32:00 |
9.94 |
1 |
720 |
卖出 |
| 09:32:12 |
9.94 |
36 |
756 |
卖出 |
| 09:32:15 |
9.96 |
10 |
766 |
买入 |
| 09:32:18 |
9.94 |
1 |
767 |
卖出 |
| 09:32:21 |
9.94 |
1 |
768 |
买入 |
| 09:32:24 |
9.95 |
7 |
775 |
买入 |
| 09:32:27 |
9.95 |
17 |
792 |
买入 |
| 09:32:30 |
9.94 |
5 |
797 |
卖出 |
| 09:32:39 |
9.94 |
1 |
798 |
买入 |
| 09:32:42 |
9.94 |
4 |
802 |
卖出 |
| 09:32:45 |
9.94 |
6 |
808 |
卖出 |
| 09:32:48 |
9.93 |
12 |
820 |
卖出 |
| 09:32:51 |
9.94 |
14 |
834 |
买入 |
| 09:32:54 |
9.94 |
26 |
860 |
买入 |
| 09:32:57 |
9.94 |
10 |
870 |
卖出 |
| 09:33:00 |
9.94 |
9 |
879 |
卖出 |
| 09:33:03 |
9.94 |
13 |
892 |
卖出 |
| 09:33:06 |
9.95 |
65 |
957 |
买入 |
| 09:33:09 |
9.94 |
40 |
997 |
卖出 |
| 09:33:12 |
9.94 |
4 |
1001 |
买入 |
| 09:33:24 |
9.94 |
2 |
1003 |
买入 |
| 09:33:30 |
9.94 |
1 |
1004 |
买入 |
| 09:33:36 |
9.93 |
28 |
1032 |
卖出 |
| 09:33:39 |
9.94 |
10 |
1042 |
买入 |
| 09:33:42 |
9.93 |
4 |
1046 |
卖出 |
| 09:33:45 |
9.93 |
2 |
1048 |
买入 |
| 09:33:48 |
9.94 |
10 |
1058 |
买入 |
| 09:33:51 |
9.94 |
1 |
1059 |
卖出 |
| 09:33:54 |
9.95 |
1 |
1060 |
买入 |
| 09:34:03 |
9.94 |
84 |
1144 |
卖出 |
| 09:34:06 |
9.92 |
7 |
1151 |
卖出 |
| 09:34:09 |
9.95 |
40 |
1191 |
买入 |
| 09:34:12 |
9.95 |
10 |
1201 |
买入 |
| 09:34:24 |
9.95 |
2 |
1203 |
买入 |
| 09:34:33 |
9.95 |
1 |
1204 |
买入 |
| 09:34:36 |
9.93 |
1 |
1205 |
卖出 |
| 09:34:45 |
9.95 |
1 |
1206 |
买入 |
| 09:34:51 |
9.95 |
2 |
1208 |
买入 |
| 09:34:57 |
9.95 |
21 |
1229 |
买入 |
| 09:35:00 |
9.95 |
3 |
1232 |
买入 |
| 09:35:06 |
9.95 |
1 |
1233 |
买入 |
| 09:35:12 |
9.95 |
4 |
1237 |
买入 |
| 09:35:18 |
9.95 |
1 |
1238 |
买入 |
| 09:35:24 |
9.95 |
14 |
1252 |
买入 |
| 09:35:30 |
9.95 |
9 |
1261 |
卖出 |
| 09:35:33 |
9.95 |
2 |
1263 |
卖出 |
| 09:35:36 |
9.95 |
1 |
1264 |
卖出 |
| 09:35:54 |
9.95 |
4 |
1268 |
买入 |
| 09:36:06 |
9.94 |
9 |
1277 |
卖出 |
| 09:36:09 |
9.94 |
17 |
1294 |
卖出 |
| 09:36:12 |
9.94 |
20 |
1314 |
卖出 |
| 09:36:15 |
9.94 |
67 |
1381 |
卖出 |
| 09:36:18 |
9.94 |
5 |
1386 |
卖出 |
| 09:36:21 |
9.95 |
1 |
1387 |
买入 |
| 09:36:24 |
9.94 |
12 |
1399 |
卖出 |
| 09:36:27 |
9.93 |
7 |
1406 |
卖出 |
| 09:36:30 |
9.94 |
23 |
1429 |
买入 |
| 09:36:33 |
9.94 |
5 |
1434 |
买入 |
| 09:36:36 |
9.94 |
1 |
1435 |
买入 |
| 09:36:39 |
9.93 |
44 |
1479 |
卖出 |
| 09:36:42 |
9.93 |
13 |
1492 |
卖出 |
| 09:36:48 |
9.93 |
2 |
1494 |
买入 |
| 09:36:51 |
9.93 |
1 |
1495 |
买入 |
| 09:36:54 |
9.93 |
17 |
1512 |
买入 |
| 09:37:12 |
9.93 |
2 |
1514 |
买入 |
| 09:37:15 |
9.94 |
2 |
1516 |
买入 |
| 09:37:21 |
9.94 |
19 |
1535 |
买入 |
| 09:37:33 |
9.94 |
2 |
1537 |
买入 |
| 09:37:36 |
9.94 |
5 |
1542 |
卖出 |
| 09:37:39 |
9.95 |
2 |
1544 |
买入 |
| 09:37:42 |
9.95 |
2 |
1546 |
买入 |
| 09:37:54 |
9.95 |
5 |
1551 |
买入 |
| 09:37:57 |
9.95 |
4 |
1555 |
买入 |
| 09:38:00 |
9.95 |
4 |
1559 |
买入 |
| 09:38:03 |
9.95 |
2 |
1561 |
买入 |
| 09:38:09 |
9.95 |
1 |
1562 |
买入 |
| 09:38:12 |
9.94 |
1 |
1563 |
卖出 |
| 09:38:18 |
9.95 |
2 |
1565 |
买入 |
| 09:38:24 |
9.95 |
51 |
1616 |
买入 |
| 09:38:30 |
9.95 |
4 |
1620 |
买入 |
| 09:38:36 |
9.95 |
33 |
1653 |
买入 |
| 09:38:39 |
9.94 |
12 |
1665 |
卖出 |
| 09:38:42 |
9.94 |
2 |
1667 |
卖出 |
| 09:38:45 |
9.94 |
7 |
1674 |
卖出 |
| 09:38:48 |
9.94 |
21 |
1695 |
卖出 |
| 09:38:51 |
9.93 |
4 |
1699 |
卖出 |
| 09:38:57 |
9.93 |
3 |
1702 |
卖出 |
| 09:39:00 |
9.93 |
1 |
1703 |
卖出 |
| 09:39:03 |
9.94 |
1 |
1704 |
买入 |
| 09:39:06 |
9.93 |
32 |
1736 |
卖出 |
| 09:39:09 |
9.92 |
16 |
1752 |
卖出 |
| 09:39:12 |
9.92 |
21 |
1773 |
卖出 |
| 09:39:21 |
9.92 |
4 |
1777 |
卖出 |
| 09:39:27 |
9.93 |
11 |
1788 |
买入 |
| 09:39:33 |
9.93 |
2 |
1790 |
卖出 |
| 09:39:36 |
9.92 |
35 |
1825 |
卖出 |
| 09:39:39 |
9.92 |
1 |
1826 |
卖出 |
| 09:39:42 |
9.92 |
20 |
1846 |
卖出 |
| 09:39:45 |
9.92 |
2 |
1848 |
卖出 |
| 09:39:51 |
9.93 |
2 |
1850 |
买入 |
| 09:39:54 |
9.93 |
9 |
1859 |
买入 |
| 09:39:57 |
9.93 |
17 |
1876 |
卖出 |
| 09:40:00 |
9.93 |
1 |
1877 |
卖出 |
| 09:40:03 |
9.93 |
4 |
1881 |
卖出 |
| 09:40:06 |
9.93 |
10 |
1891 |
卖出 |
| 09:40:12 |
9.93 |
6 |
1897 |
买入 |
| 09:40:30 |
9.93 |
1 |
1898 |
买入 |
| 09:40:39 |
9.9 |
34 |
1932 |
卖出 |
| 09:40:42 |
9.92 |
9 |
1941 |
买入 |
| 09:40:48 |
9.92 |
8 |
1949 |
买入 |
| 09:40:51 |
9.92 |
3 |
1952 |
买入 |
| 09:40:54 |
9.92 |
3 |
1955 |
买入 |
| 09:40:57 |
9.9 |
2 |
1957 |
卖出 |
| 09:41:00 |
9.91 |
17 |
1974 |
买入 |
| 09:41:03 |
9.91 |
6 |
1980 |
买入 |
| 09:41:12 |
9.91 |
20 |
2000 |
卖出 |
| 09:41:15 |
9.92 |
14 |
2014 |
买入 |
| 09:41:21 |
9.9 |
36 |
2050 |
卖出 |
| 09:41:36 |
9.9 |
9 |
2059 |
卖出 |
| 09:41:39 |
9.9 |
7 |
2066 |
卖出 |
| 09:41:42 |
9.9 |
3 |
2069 |
卖出 |
| 09:41:51 |
9.9 |
15 |
2084 |
卖出 |
| 09:41:57 |
9.91 |
5 |
2089 |
买入 |
| 09:42:03 |
9.9 |
4 |
2093 |
卖出 |
| 09:42:06 |
9.9 |
2 |
2095 |
卖出 |
| 09:42:09 |
9.9 |
2 |
2097 |
卖出 |
| 09:42:12 |
9.9 |
5 |
2102 |
卖出 |
| 09:42:15 |
9.9 |
3 |
2105 |
卖出 |
| 09:42:18 |
9.9 |
9 |
2114 |
卖出 |
| 09:42:21 |
9.9 |
61 |
2175 |
卖出 |
| 09:42:24 |
9.89 |
29 |
2204 |
卖出 |
| 09:42:27 |
9.89 |
4 |
2208 |
卖出 |
| 09:42:36 |
9.9 |
3 |
2211 |
买入 |
| 09:42:42 |
9.89 |
5 |
2216 |
卖出 |
| 09:42:45 |
9.89 |
10 |
2226 |
卖出 |
| 09:42:48 |
9.89 |
11 |
2237 |
卖出 |
| 09:42:51 |
9.89 |
5 |
2242 |
卖出 |
| 09:42:54 |
9.89 |
5 |
2247 |
卖出 |
| 09:43:09 |
9.89 |
2 |
2249 |
卖出 |
| 09:43:12 |
9.89 |
1 |
2250 |
卖出 |
| 09:43:15 |
9.89 |
2 |
2252 |
卖出 |
| 09:43:27 |
9.9 |
4 |
2256 |
买入 |
| 09:43:48 |
9.89 |
10 |
2266 |
卖出 |
| 09:43:57 |
9.89 |
32 |
2298 |
卖出 |
| 09:44:12 |
9.89 |
1 |
2299 |
卖出 |
| 09:44:18 |
9.89 |
30 |
2329 |
卖出 |
| 09:44:21 |
9.89 |
1 |
2330 |
卖出 |
| 09:44:24 |
9.89 |
1 |
2331 |
卖出 |
| 09:44:36 |
9.9 |
64 |
2395 |
买入 |
| 09:44:39 |
9.9 |
11 |
2406 |
卖出 |
| 09:44:42 |
9.9 |
1 |
2407 |
卖出 |
| 09:44:45 |
9.9 |
2 |
2409 |
卖出 |
| 09:44:54 |
9.91 |
3 |
2412 |
买入 |
| 09:44:57 |
9.91 |
7 |
2419 |
买入 |
| 09:45:12 |
9.9 |
11 |
2430 |
卖出 |
| 09:45:24 |
9.9 |
2 |
2432 |
买入 |
| 09:45:27 |
9.89 |
12 |
2444 |
卖出 |
| 09:45:33 |
9.9 |
15 |
2459 |
买入 |
| 09:45:36 |
9.9 |
1 |
2460 |
卖出 |
| 09:45:54 |
9.91 |
8 |
2468 |
买入 |
| 09:46:27 |
9.9 |
2 |
2470 |
卖出 |
| 09:46:42 |
9.9 |
10 |
2480 |
卖出 |
| 09:46:48 |
9.9 |
13 |
2493 |
卖出 |
| 09:47:06 |
9.9 |
20 |
2513 |
买入 |
| 09:47:09 |
9.9 |
103 |
2616 |
买入 |
| 09:47:12 |
9.91 |
26 |
2642 |
买入 |
| 09:47:15 |
9.9 |
20 |
2662 |
卖出 |
| 09:47:18 |
9.9 |
6 |
2668 |
卖出 |
| 09:47:27 |
9.9 |
31 |
2699 |
卖出 |
| 09:47:33 |
9.91 |
25 |
2724 |
买入 |
| 09:47:48 |
9.9 |
1 |
2725 |
卖出 |
| 09:47:51 |
9.9 |
1 |
2726 |
卖出 |
| 09:47:54 |
9.9 |
2 |
2728 |
卖出 |
| 09:47:57 |
9.9 |
18 |
2746 |
卖出 |
| 09:48:00 |
9.9 |
158 |
2904 |
卖出 |
| 09:48:15 |
9.91 |
5 |
2909 |
卖出 |
| 09:48:21 |
9.91 |
1 |
2910 |
卖出 |
| 09:48:57 |
9.92 |
7 |
2917 |
买入 |
| 09:49:00 |
9.92 |
19 |
2936 |
买入 |
| 09:49:06 |
9.9 |
5 |
2941 |
卖出 |
| 09:49:18 |
9.92 |
20 |
2961 |
买入 |
| 09:49:30 |
9.92 |
6 |
2967 |
买入 |
| 09:49:36 |
9.92 |
12 |
2979 |
买入 |
| 09:49:39 |
9.92 |
5 |
2984 |
卖出 |
| 09:49:42 |
9.92 |
3 |
2987 |
卖出 |
| 09:49:57 |
9.9 |
60 |
3047 |
卖出 |
| 09:50:00 |
9.92 |
3 |
3050 |
买入 |
| 09:50:12 |
9.91 |
13 |
3063 |
卖出 |
| 09:50:15 |
9.91 |
4 |
3067 |
卖出 |
| 09:50:18 |
9.9 |
1 |
3068 |
卖出 |
| 09:50:27 |
9.92 |
19 |
3087 |
买入 |
| 09:50:30 |
9.92 |
1 |
3088 |
卖出 |
| 09:51:15 |
9.92 |
37 |
3125 |
买入 |
| 09:51:27 |
9.92 |
5 |
3130 |
买入 |
| 09:51:30 |
9.92 |
4 |
3134 |
买入 |
| 09:51:33 |
9.91 |
13 |
3147 |
卖出 |
| 09:51:42 |
9.91 |
10 |
3157 |
买入 |
| 09:51:45 |
9.91 |
5 |
3162 |
买入 |
| 09:51:54 |
9.9 |
9 |
3171 |
卖出 |
| 09:51:57 |
9.91 |
10 |
3181 |
买入 |
| 09:52:00 |
9.91 |
5 |
3186 |
买入 |
| 09:52:21 |
9.91 |
14 |
3200 |
买入 |
| 09:52:24 |
9.91 |
3 |
3203 |
卖出 |
| 09:52:45 |
9.92 |
10 |
3213 |
买入 |
| 09:52:48 |
9.92 |
20 |
3233 |
买入 |
| 09:52:57 |
9.92 |
4 |
3237 |
买入 |
| 09:53:00 |
9.92 |
5 |
3242 |
买入 |
| 09:53:15 |
9.94 |
12 |
3254 |
买入 |
| 09:53:18 |
9.94 |
60 |
3314 |
卖出 |
| 09:53:21 |
9.94 |
6 |
3320 |
卖出 |
| 09:53:24 |
9.94 |
3 |
3323 |
卖出 |
| 09:53:27 |
9.94 |
6 |
3329 |
卖出 |
| 09:53:33 |
9.94 |
6 |
3335 |
卖出 |
| 09:53:36 |
9.94 |
12 |
3347 |
卖出 |
| 09:53:42 |
9.94 |
61 |
3408 |
买入 |
| 09:53:51 |
9.94 |
11 |
3419 |
买入 |
| 09:53:57 |
9.94 |
51 |
3470 |
买入 |
| 09:54:00 |
9.94 |
11 |
3481 |
买入 |
| 09:54:06 |
9.92 |
1 |
3482 |
卖出 |
| 09:54:15 |
9.94 |
4 |
3486 |
买入 |
| 09:54:21 |
9.94 |
1 |
3487 |
买入 |
| 09:54:33 |
9.92 |
29 |
3516 |
卖出 |
| 09:54:57 |
9.94 |
5 |
3521 |
买入 |
| 09:55:06 |
9.94 |
131 |
3652 |
买入 |
| 09:55:12 |
9.95 |
2 |
3654 |
买入 |
| 09:55:18 |
9.95 |
1 |
3655 |
买入 |
| 09:55:21 |
9.95 |
1 |
3656 |
买入 |
| 09:55:36 |
9.95 |
27 |
3683 |
买入 |
| 09:55:51 |
9.94 |
8 |
3691 |
卖出 |
| 09:55:54 |
9.94 |
10 |
3701 |
卖出 |
| 09:56:06 |
9.95 |
10 |
3711 |
买入 |
| 09:56:09 |
9.95 |
14 |
3725 |
买入 |
| 09:56:12 |
9.95 |
6 |
3731 |
卖出 |
| 09:56:24 |
9.94 |
11 |
3742 |
卖出 |
| 09:56:27 |
9.94 |
64 |
3806 |
买入 |
| 09:56:33 |
9.94 |
11 |
3817 |
买入 |
| 09:56:48 |
9.93 |
5 |
3822 |
卖出 |
| 09:57:06 |
9.93 |
52 |
3874 |
卖出 |
| 09:57:09 |
9.93 |
60 |
3934 |
卖出 |
| 09:57:12 |
9.92 |
2 |
3936 |
卖出 |
| 09:57:33 |
9.92 |
115 |
4051 |
卖出 |
| 09:57:54 |
9.92 |
7 |
4058 |
买入 |
| 09:58:00 |
9.92 |
12 |
4070 |
买入 |
| 09:58:06 |
9.91 |
4 |
4074 |
卖出 |
| 09:58:12 |
9.91 |
9 |
4083 |
卖出 |
| 09:58:15 |
9.91 |
1 |
4084 |
卖出 |
| 09:58:33 |
9.92 |
38 |
4122 |
买入 |
| 09:58:39 |
9.92 |
2 |
4124 |
买入 |
| 09:58:42 |
9.92 |
3 |
4127 |
卖出 |
| 09:58:45 |
9.91 |
3 |
4130 |
卖出 |
| 09:58:48 |
9.92 |
12 |
4142 |
买入 |
| 09:58:54 |
9.92 |
30 |
4172 |
买入 |
| 09:59:27 |
9.92 |
5 |
4177 |
买入 |
| 09:59:33 |
9.91 |
6 |
4183 |
卖出 |
| 09:59:48 |
9.92 |
1 |
4184 |
买入 |
| 10:00:09 |
9.91 |
12 |
4196 |
卖出 |
| 10:00:12 |
9.91 |
91 |
4287 |
卖出 |
| 10:00:15 |
9.91 |
72 |
4359 |
卖出 |
| 10:00:18 |
9.91 |
29 |
4388 |
卖出 |
| 10:00:21 |
9.91 |
1 |
4389 |
卖出 |
| 10:00:27 |
9.91 |
45 |
4434 |
卖出 |
| 10:00:51 |
9.91 |
9 |
4443 |
买入 |
| 10:00:57 |
9.91 |
22 |
4465 |
买入 |
| 10:01:00 |
9.91 |
5 |
4470 |
卖出 |
| 10:01:12 |
9.91 |
1 |
4471 |
卖出 |
| 10:01:15 |
9.92 |
4 |
4475 |
买入 |
| 10:01:24 |
9.92 |
30 |
4505 |
买入 |
| 10:01:27 |
9.91 |
16 |
4521 |
卖出 |