光力科技[300480]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
32.63 |
2 |
2 |
集合竞价 |
| 09:15:48 |
33.15 |
2 |
2 |
集合竞价 |
| 09:15:57 |
32.63 |
2 |
2 |
集合竞价 |
| 09:16:06 |
32.1 |
26 |
26 |
集合竞价 |
| 09:21:24 |
32.11 |
34 |
34 |
集合竞价 |
| 09:22:09 |
32.15 |
34 |
34 |
集合竞价 |
| 09:23:03 |
32.16 |
34 |
34 |
集合竞价 |
| 09:25:03 |
32.5 |
154 |
188 |
卖出 |
| 09:30:03 |
32.51 |
10 |
198 |
买入 |
| 09:30:06 |
32.6 |
15 |
213 |
买入 |
| 09:30:09 |
32.5 |
11 |
224 |
卖出 |
| 09:30:12 |
32.5 |
18 |
242 |
卖出 |
| 09:30:15 |
32.23 |
55 |
297 |
卖出 |
| 09:30:18 |
32.24 |
1 |
298 |
买入 |
| 09:30:24 |
32.47 |
33 |
331 |
买入 |
| 09:30:27 |
32.43 |
3 |
334 |
卖出 |
| 09:30:30 |
32.48 |
4 |
338 |
买入 |
| 09:30:33 |
32.45 |
2 |
340 |
卖出 |
| 09:30:39 |
32.37 |
10 |
350 |
卖出 |
| 09:30:42 |
32.38 |
9 |
359 |
买入 |
| 09:30:48 |
32.4 |
5 |
364 |
买入 |
| 09:30:51 |
32.38 |
9 |
373 |
卖出 |
| 09:30:54 |
32.37 |
3 |
376 |
卖出 |
| 09:30:57 |
32.38 |
2 |
378 |
买入 |
| 09:31:03 |
32.34 |
2 |
380 |
卖出 |
| 09:31:06 |
32.38 |
46 |
426 |
买入 |
| 09:31:09 |
32.38 |
9 |
435 |
卖出 |
| 09:31:12 |
32.42 |
6 |
441 |
买入 |
| 09:31:18 |
32.45 |
7 |
448 |
买入 |
| 09:31:21 |
32.43 |
43 |
491 |
卖出 |
| 09:31:24 |
32.45 |
6 |
497 |
买入 |
| 09:31:27 |
32.47 |
2 |
499 |
卖出 |
| 09:31:30 |
32.49 |
1 |
500 |
买入 |
| 09:31:33 |
32.49 |
5 |
505 |
卖出 |
| 09:31:36 |
32.45 |
11 |
516 |
卖出 |
| 09:31:39 |
32.45 |
4 |
520 |
卖出 |
| 09:31:42 |
32.47 |
2 |
522 |
买入 |
| 09:31:45 |
32.49 |
1 |
523 |
卖出 |
| 09:31:48 |
32.47 |
4 |
527 |
卖出 |
| 09:31:51 |
32.49 |
4 |
531 |
买入 |
| 09:31:54 |
32.49 |
2 |
533 |
卖出 |
| 09:31:57 |
32.49 |
2 |
535 |
卖出 |
| 09:32:00 |
32.51 |
4 |
539 |
买入 |
| 09:32:03 |
32.51 |
1 |
540 |
卖出 |
| 09:32:06 |
32.51 |
3 |
543 |
买入 |
| 09:32:09 |
32.65 |
29 |
572 |
买入 |
| 09:32:12 |
32.65 |
7 |
579 |
卖出 |
| 09:32:15 |
32.65 |
40 |
619 |
卖出 |
| 09:32:18 |
32.52 |
1 |
620 |
卖出 |
| 09:32:21 |
32.52 |
1 |
621 |
卖出 |
| 09:32:30 |
32.52 |
3 |
624 |
买入 |
| 09:32:39 |
32.58 |
3 |
627 |
买入 |
| 09:32:45 |
32.55 |
8 |
635 |
卖出 |
| 09:32:48 |
32.55 |
6 |
641 |
买入 |
| 09:32:54 |
32.6 |
4 |
645 |
买入 |
| 09:33:03 |
32.55 |
13 |
658 |
卖出 |
| 09:33:06 |
32.6 |
23 |
681 |
买入 |
| 09:33:09 |
32.6 |
13 |
694 |
卖出 |
| 09:33:12 |
32.6 |
2 |
696 |
卖出 |
| 09:33:18 |
32.56 |
9 |
705 |
卖出 |
| 09:33:24 |
32.56 |
40 |
745 |
卖出 |
| 09:33:33 |
32.52 |
5 |
750 |
卖出 |
| 09:33:39 |
32.52 |
4 |
754 |
卖出 |
| 09:33:45 |
32.51 |
1 |
755 |
卖出 |
| 09:33:48 |
32.56 |
25 |
780 |
买入 |
| 09:33:54 |
32.52 |
18 |
798 |
卖出 |
| 09:34:12 |
32.5 |
26 |
824 |
卖出 |
| 09:34:15 |
32.49 |
1 |
825 |
卖出 |
| 09:34:18 |
32.49 |
10 |
835 |
卖出 |
| 09:34:21 |
32.49 |
12 |
847 |
卖出 |
| 09:34:39 |
32.43 |
2 |
849 |
卖出 |
| 09:34:42 |
32.43 |
8 |
857 |
卖出 |
| 09:34:45 |
32.41 |
4 |
861 |
卖出 |
| 09:34:48 |
32.43 |
3 |
864 |
买入 |
| 09:34:51 |
32.43 |
6 |
870 |
买入 |
| 09:34:54 |
32.49 |
9 |
879 |
买入 |
| 09:34:57 |
32.49 |
20 |
899 |
买入 |
| 09:35:00 |
32.49 |
8 |
907 |
买入 |
| 09:35:03 |
32.43 |
2 |
909 |
卖出 |
| 09:35:06 |
32.49 |
1 |
910 |
买入 |
| 09:35:12 |
32.5 |
17 |
927 |
买入 |
| 09:35:15 |
32.5 |
18 |
945 |
卖出 |
| 09:35:33 |
32.6 |
1 |
946 |
买入 |
| 09:35:36 |
32.6 |
2 |
948 |
买入 |
| 09:35:42 |
32.6 |
1 |
949 |
买入 |
| 09:36:06 |
32.5 |
20 |
969 |
卖出 |
| 09:36:09 |
32.55 |
1 |
970 |
买入 |
| 09:36:12 |
32.54 |
7 |
977 |
卖出 |
| 09:36:15 |
32.54 |
11 |
988 |
卖出 |
| 09:36:18 |
32.54 |
5 |
993 |
买入 |
| 09:36:21 |
32.5 |
57 |
1050 |
卖出 |
| 09:36:39 |
32.5 |
3 |
1053 |
卖出 |
| 09:36:42 |
32.49 |
50 |
1103 |
卖出 |
| 09:36:45 |
32.49 |
2 |
1105 |
卖出 |
| 09:36:54 |
32.49 |
19 |
1124 |
卖出 |
| 09:36:57 |
32.49 |
3 |
1127 |
卖出 |
| 09:37:00 |
32.49 |
6 |
1133 |
卖出 |
| 09:37:06 |
32.49 |
8 |
1141 |
卖出 |
| 09:37:27 |
32.49 |
1 |
1142 |
买入 |
| 09:37:30 |
32.5 |
32 |
1174 |
买入 |
| 09:37:33 |
32.5 |
5 |
1179 |
买入 |
| 09:37:36 |
32.5 |
15 |
1194 |
买入 |
| 09:37:39 |
32.51 |
2 |
1196 |
买入 |
| 09:37:42 |
32.5 |
15 |
1211 |
卖出 |
| 09:37:48 |
32.49 |
17 |
1228 |
卖出 |
| 09:38:00 |
32.52 |
2 |
1230 |
卖出 |
| 09:38:06 |
32.52 |
1 |
1231 |
买入 |
| 09:38:09 |
32.52 |
3 |
1234 |
买入 |
| 09:38:12 |
32.53 |
14 |
1248 |
买入 |
| 09:38:15 |
32.52 |
20 |
1268 |
卖出 |
| 09:38:18 |
32.52 |
2 |
1270 |
卖出 |
| 09:38:24 |
32.52 |
18 |
1288 |
卖出 |
| 09:38:33 |
32.53 |
1 |
1289 |
买入 |
| 09:38:36 |
32.53 |
1 |
1290 |
卖出 |
| 09:38:39 |
32.53 |
3 |
1293 |
卖出 |
| 09:38:45 |
32.53 |
2 |
1295 |
卖出 |
| 09:38:51 |
32.53 |
4 |
1299 |
卖出 |
| 09:39:00 |
32.53 |
3 |
1302 |
卖出 |
| 09:39:03 |
32.53 |
1 |
1303 |
卖出 |
| 09:39:06 |
32.54 |
1 |
1304 |
买入 |
| 09:39:09 |
32.54 |
10 |
1314 |
买入 |
| 09:39:12 |
32.53 |
26 |
1340 |
卖出 |
| 09:39:15 |
32.53 |
25 |
1365 |
卖出 |
| 09:39:21 |
32.54 |
1 |
1366 |
卖出 |
| 09:39:24 |
32.54 |
6 |
1372 |
卖出 |
| 09:39:27 |
32.54 |
15 |
1387 |
卖出 |
| 09:39:30 |
32.52 |
3 |
1390 |
卖出 |
| 09:39:39 |
32.52 |
15 |
1405 |
卖出 |
| 09:39:42 |
32.54 |
9 |
1414 |
买入 |
| 09:39:45 |
32.55 |
3 |
1417 |
买入 |
| 09:40:00 |
32.55 |
7 |
1424 |
买入 |
| 09:40:03 |
32.56 |
5 |
1429 |
买入 |
| 09:40:06 |
32.56 |
4 |
1433 |
买入 |
| 09:40:09 |
32.5 |
24 |
1457 |
卖出 |
| 09:40:12 |
32.5 |
33 |
1490 |
买入 |
| 09:40:15 |
32.5 |
15 |
1505 |
买入 |
| 09:40:24 |
32.52 |
7 |
1512 |
卖出 |
| 09:40:33 |
32.5 |
91 |
1603 |
卖出 |
| 09:40:36 |
32.41 |
11 |
1614 |
卖出 |
| 09:40:39 |
32.4 |
42 |
1656 |
卖出 |
| 09:40:54 |
32.4 |
11 |
1667 |
买入 |
| 09:41:12 |
32.41 |
17 |
1684 |
买入 |
| 09:41:18 |
32.39 |
35 |
1719 |
卖出 |
| 09:41:21 |
32.38 |
2 |
1721 |
卖出 |
| 09:41:24 |
32.39 |
12 |
1733 |
买入 |
| 09:41:36 |
32.39 |
2 |
1735 |
卖出 |
| 09:41:39 |
32.39 |
46 |
1781 |
卖出 |
| 09:42:00 |
32.39 |
5 |
1786 |
买入 |
| 09:42:03 |
32.33 |
5 |
1791 |
卖出 |
| 09:42:12 |
32.32 |
13 |
1804 |
卖出 |
| 09:42:18 |
32.3 |
10 |
1814 |
卖出 |
| 09:42:24 |
32.25 |
13 |
1827 |
卖出 |
| 09:42:27 |
32.32 |
8 |
1835 |
买入 |
| 09:42:36 |
32.25 |
43 |
1878 |
卖出 |
| 09:42:39 |
32.32 |
133 |
2011 |
买入 |
| 09:43:03 |
32.34 |
18 |
2029 |
卖出 |
| 09:43:09 |
32.34 |
1 |
2030 |
卖出 |
| 09:43:39 |
32.42 |
22 |
2052 |
买入 |
| 09:43:48 |
32.42 |
2 |
2054 |
卖出 |
| 09:44:03 |
32.42 |
24 |
2078 |
卖出 |
| 09:44:12 |
32.34 |
1 |
2079 |
卖出 |
| 09:44:15 |
32.33 |
1 |
2080 |
卖出 |
| 09:45:03 |
32.33 |
17 |
2097 |
卖出 |
| 09:45:09 |
32.33 |
7 |
2104 |
卖出 |
| 09:45:12 |
32.33 |
7 |
2111 |
卖出 |
| 09:45:15 |
32.33 |
2 |
2113 |
卖出 |
| 09:45:24 |
32.33 |
5 |
2118 |
卖出 |
| 09:45:27 |
32.33 |
11 |
2129 |
卖出 |
| 09:45:30 |
32.33 |
1 |
2130 |
卖出 |
| 09:45:33 |
32.37 |
13 |
2143 |
买入 |
| 09:45:39 |
32.37 |
2 |
2145 |
卖出 |
| 09:45:45 |
32.37 |
2 |
2147 |
卖出 |
| 09:45:51 |
32.37 |
23 |
2170 |
卖出 |
| 09:45:54 |
32.37 |
33 |
2203 |
买入 |
| 09:46:03 |
32.33 |
18 |
2221 |
卖出 |
| 09:47:03 |
32.33 |
19 |
2240 |
卖出 |
| 09:47:06 |
32.37 |
1 |
2241 |
买入 |
| 09:47:12 |
32.39 |
70 |
2311 |
买入 |
| 09:47:27 |
32.42 |
2 |
2313 |
买入 |
| 09:47:36 |
32.37 |
1 |
2314 |
卖出 |
| 09:47:42 |
32.42 |
7 |
2321 |
买入 |
| 09:47:45 |
32.42 |
5 |
2326 |
买入 |
| 09:47:48 |
32.42 |
2 |
2328 |
买入 |
| 09:47:51 |
32.42 |
1 |
2329 |
买入 |
| 09:48:03 |
32.39 |
8 |
2337 |
卖出 |
| 09:48:09 |
32.49 |
10 |
2347 |
买入 |
| 09:48:30 |
32.42 |
1 |
2348 |
卖出 |
| 09:48:33 |
32.39 |
5 |
2353 |
卖出 |
| 09:48:36 |
32.42 |
1 |
2354 |
卖出 |
| 09:48:39 |
32.49 |
22 |
2376 |
买入 |
| 09:48:54 |
32.42 |
6 |
2382 |
卖出 |
| 09:48:57 |
32.49 |
37 |
2419 |
买入 |
| 09:49:00 |
32.49 |
12 |
2431 |
买入 |
| 09:49:12 |
32.49 |
19 |
2450 |
卖出 |
| 09:49:24 |
32.5 |
10 |
2460 |
买入 |
| 09:49:33 |
32.42 |
6 |
2466 |
卖出 |
| 09:49:36 |
32.5 |
10 |
2476 |
买入 |
| 09:49:42 |
32.47 |
8 |
2484 |
买入 |
| 09:49:48 |
32.47 |
1 |
2485 |
买入 |
| 09:49:51 |
32.5 |
1 |
2486 |
卖出 |
| 09:49:54 |
32.5 |
1 |
2487 |
卖出 |
| 09:49:57 |
32.5 |
1 |
2488 |
卖出 |
| 09:50:03 |
32.4 |
6 |
2494 |
卖出 |
| 09:50:09 |
32.42 |
7 |
2501 |
买入 |
| 09:50:15 |
32.4 |
4 |
2505 |
卖出 |
| 09:50:36 |
32.4 |
3 |
2508 |
卖出 |
| 09:50:45 |
32.4 |
7 |
2515 |
卖出 |
| 09:50:54 |
32.4 |
8 |
2523 |
卖出 |
| 09:51:15 |
32.4 |
5 |
2528 |
卖出 |
| 09:51:24 |
32.4 |
2 |
2530 |
卖出 |
| 09:51:57 |
32.49 |
20 |
2550 |
买入 |
| 09:52:03 |
32.4 |
3 |
2553 |
卖出 |
| 09:52:09 |
32.4 |
3 |
2556 |
买入 |
| 09:52:12 |
32.4 |
6 |
2562 |
买入 |
| 09:52:15 |
32.4 |
12 |
2574 |
卖出 |
| 09:52:18 |
32.4 |
1 |
2575 |
卖出 |
| 09:52:21 |
32.4 |
18 |
2593 |
卖出 |
| 09:52:24 |
32.4 |
1 |
2594 |
卖出 |
| 09:52:39 |
32.52 |
58 |
2652 |
买入 |
| 09:52:42 |
32.36 |
69 |
2721 |
卖出 |
| 09:53:15 |
32.4 |
20 |
2741 |
卖出 |
| 09:53:18 |
32.5 |
1 |
2742 |
买入 |
| 09:53:24 |
32.5 |
1 |
2743 |
买入 |
| 09:53:51 |
32.51 |
1 |
2744 |
买入 |
| 09:53:57 |
32.51 |
10 |
2754 |
买入 |
| 09:54:00 |
32.51 |
1 |
2755 |
买入 |
| 09:54:15 |
32.43 |
13 |
2768 |
卖出 |
| 09:54:30 |
32.51 |
18 |
2786 |
买入 |
| 09:54:33 |
32.53 |
6 |
2792 |
买入 |
| 09:54:36 |
32.54 |
2 |
2794 |
买入 |
| 09:54:39 |
32.54 |
2 |
2796 |
买入 |
| 09:54:42 |
32.54 |
3 |
2799 |
买入 |
| 09:54:45 |
32.52 |
1 |
2800 |
卖出 |
| 09:54:48 |
32.56 |
10 |
2810 |
买入 |
| 09:54:57 |
32.58 |
3 |
2813 |
买入 |
| 09:55:00 |
32.58 |
12 |
2825 |
买入 |
| 09:55:03 |
32.6 |
2 |
2827 |
买入 |
| 09:55:06 |
32.51 |
36 |
2863 |
卖出 |
| 09:55:12 |
32.56 |
24 |
2887 |
买入 |
| 09:55:27 |
32.6 |
1 |
2888 |
买入 |
| 09:55:30 |
32.6 |
11 |
2899 |
买入 |
| 09:55:33 |
32.6 |
14 |
2913 |
卖出 |
| 09:55:36 |
32.6 |
7 |
2920 |
卖出 |
| 09:55:42 |
32.6 |
2 |
2922 |
卖出 |
| 09:56:06 |
32.6 |
8 |
2930 |
卖出 |
| 09:56:15 |
32.65 |
2 |
2932 |
买入 |
| 09:56:21 |
32.65 |
17 |
2949 |
买入 |
| 09:56:24 |
32.5 |
18 |
2967 |
卖出 |
| 09:57:09 |
32.57 |
1 |
2968 |
卖出 |
| 09:57:15 |
32.57 |
1 |
2969 |
卖出 |
| 09:57:24 |
32.55 |
18 |
2987 |
卖出 |
| 09:57:27 |
32.64 |
1 |
2988 |
买入 |
| 09:57:48 |
32.63 |
1 |
2989 |
买入 |
| 09:58:21 |
32.56 |
2 |
2991 |
卖出 |
| 09:58:24 |
32.55 |
20 |
3011 |
卖出 |
| 09:58:33 |
32.56 |
1 |
3012 |
买入 |
| 09:58:39 |
32.55 |
1 |
3013 |
卖出 |
| 09:58:42 |
32.55 |
4 |
3017 |
卖出 |
| 09:58:48 |
32.56 |
2 |
3019 |
买入 |
| 09:59:09 |
32.56 |
9 |
3028 |
买入 |
| 09:59:15 |
32.55 |
2 |
3030 |
卖出 |
| 09:59:24 |
32.55 |
18 |
3048 |
卖出 |
| 09:59:27 |
32.56 |
1 |
3049 |
卖出 |
| 09:59:42 |
32.55 |
2 |
3051 |
卖出 |
| 09:59:54 |
32.55 |
4 |
3055 |
卖出 |
| 09:59:57 |
32.59 |
1 |
3056 |
买入 |
| 10:00:12 |
32.55 |
38 |
3094 |
卖出 |
| 10:00:21 |
32.5 |
2 |
3096 |
卖出 |
| 10:00:24 |
32.5 |
20 |
3116 |
卖出 |
| 10:00:27 |
32.5 |
4 |
3120 |
卖出 |
| 10:00:30 |
32.5 |
4 |
3124 |
卖出 |
| 10:00:33 |
32.5 |
3 |
3127 |
卖出 |
| 10:00:45 |
32.51 |
1 |
3128 |
买入 |
| 10:01:12 |
32.5 |
5 |
3133 |
卖出 |
| 10:01:15 |
32.51 |
2 |
3135 |
买入 |
| 10:01:18 |
32.51 |
17 |
3152 |
买入 |
| 10:01:21 |
32.51 |
2 |
3154 |
买入 |
| 10:01:24 |
32.51 |
21 |
3175 |
卖出 |
| 10:01:27 |
32.5 |
5 |
3180 |
卖出 |
| 10:01:30 |
32.5 |
2 |
3182 |
卖出 |
| 10:01:39 |
32.5 |
17 |
3199 |
卖出 |
| 10:01:51 |
32.5 |
13 |
3212 |
买入 |
| 10:01:54 |
32.5 |
1 |
3213 |
卖出 |
| 10:01:57 |
32.5 |
5 |
3218 |
卖出 |
| 10:02:00 |
32.5 |
1 |
3219 |
卖出 |
| 10:02:15 |
32.5 |
15 |
3234 |
买入 |
| 10:02:21 |
32.5 |
2 |
3236 |
卖出 |
| 10:02:24 |
32.5 |
43 |
3279 |
卖出 |
| 10:02:39 |
32.5 |
4 |
3283 |
买入 |
| 10:02:42 |
32.52 |
2 |
3285 |
买入 |
| 10:03:09 |
32.52 |
2 |
3287 |
买入 |
| 10:03:12 |
32.5 |
1 |
3288 |
卖出 |
| 10:03:15 |
32.5 |
2 |
3290 |
卖出 |
| 10:03:18 |
32.5 |
2 |
3292 |
卖出 |
| 10:03:24 |
32.45 |
18 |
3310 |
卖出 |
| 10:03:33 |
32.45 |
25 |
3335 |
卖出 |
| 10:04:06 |
32.45 |
10 |
3345 |
卖出 |
| 10:04:09 |
32.45 |
1 |
3346 |
卖出 |
| 10:04:12 |
32.45 |
17 |
3363 |
卖出 |
| 10:04:15 |
32.45 |
40 |
3403 |
卖出 |