光库科技[300620]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:42 |
41.6 |
2 |
2 |
集合竞价 |
| 09:22:36 |
41.59 |
2 |
2 |
集合竞价 |
| 09:22:45 |
41.6 |
3 |
3 |
集合竞价 |
| 09:23:21 |
41.9 |
9 |
9 |
集合竞价 |
| 09:23:39 |
42.02 |
10 |
10 |
集合竞价 |
| 09:23:57 |
41.9 |
19 |
19 |
集合竞价 |
| 09:24:06 |
42.15 |
21 |
21 |
集合竞价 |
| 09:24:24 |
42.05 |
21 |
21 |
集合竞价 |
| 09:24:33 |
42.15 |
33 |
33 |
集合竞价 |
| 09:24:51 |
42.17 |
61 |
61 |
集合竞价 |
| 09:25:00 |
42.15 |
65 |
65 |
集合竞价 |
| 09:25:03 |
42 |
65 |
130 |
买入 |
| 09:30:03 |
41.9 |
90 |
220 |
卖出 |
| 09:30:06 |
41.9 |
15 |
235 |
买入 |
| 09:30:09 |
41.52 |
30 |
265 |
卖出 |
| 09:30:12 |
41.89 |
17 |
282 |
买入 |
| 09:30:15 |
41.71 |
23 |
305 |
卖出 |
| 09:30:18 |
41.53 |
9 |
314 |
卖出 |
| 09:30:21 |
41.72 |
5 |
319 |
买入 |
| 09:30:24 |
41.72 |
11 |
330 |
买入 |
| 09:30:27 |
41.89 |
4 |
334 |
买入 |
| 09:30:30 |
41.75 |
46 |
380 |
卖出 |
| 09:30:33 |
41.8 |
8 |
388 |
买入 |
| 09:30:36 |
41.72 |
31 |
419 |
卖出 |
| 09:30:39 |
41.76 |
6 |
425 |
买入 |
| 09:30:42 |
41.76 |
7 |
432 |
买入 |
| 09:30:45 |
41.81 |
2 |
434 |
买入 |
| 09:30:48 |
41.86 |
3 |
437 |
买入 |
| 09:30:51 |
41.76 |
13 |
450 |
卖出 |
| 09:30:54 |
41.76 |
2 |
452 |
卖出 |
| 09:30:57 |
41.76 |
5 |
457 |
卖出 |
| 09:31:00 |
41.85 |
2 |
459 |
买入 |
| 09:31:03 |
41.76 |
5 |
464 |
卖出 |
| 09:31:06 |
41.76 |
4 |
468 |
买入 |
| 09:31:12 |
41.85 |
2 |
470 |
买入 |
| 09:31:15 |
41.86 |
14 |
484 |
买入 |
| 09:31:18 |
41.87 |
7 |
491 |
买入 |
| 09:31:21 |
41.88 |
6 |
497 |
买入 |
| 09:31:24 |
41.89 |
15 |
512 |
买入 |
| 09:31:27 |
41.9 |
38 |
550 |
买入 |
| 09:31:30 |
41.88 |
68 |
618 |
卖出 |
| 09:31:33 |
41.99 |
8 |
626 |
买入 |
| 09:31:36 |
41.95 |
2 |
628 |
卖出 |
| 09:31:39 |
41.99 |
3 |
631 |
买入 |
| 09:31:42 |
41.99 |
11 |
642 |
买入 |
| 09:31:48 |
42.09 |
98 |
740 |
买入 |
| 09:31:51 |
42.09 |
8 |
748 |
买入 |
| 09:31:54 |
42.1 |
18 |
766 |
买入 |
| 09:31:57 |
42.1 |
32 |
798 |
买入 |
| 09:32:00 |
42.1 |
65 |
863 |
买入 |
| 09:32:03 |
42.14 |
44 |
907 |
买入 |
| 09:32:06 |
42.15 |
19 |
926 |
买入 |
| 09:32:09 |
42.3 |
39 |
965 |
买入 |
| 09:32:12 |
42.29 |
36 |
1001 |
卖出 |
| 09:32:15 |
42.3 |
69 |
1070 |
买入 |
| 09:32:18 |
42.33 |
70 |
1140 |
买入 |
| 09:32:21 |
42.33 |
57 |
1197 |
买入 |
| 09:32:24 |
42.3 |
24 |
1221 |
卖出 |
| 09:32:27 |
42.24 |
30 |
1251 |
卖出 |
| 09:32:30 |
42.3 |
25 |
1276 |
买入 |
| 09:32:33 |
42.24 |
10 |
1286 |
买入 |
| 09:32:36 |
42.19 |
14 |
1300 |
卖出 |
| 09:32:39 |
42.17 |
18 |
1318 |
卖出 |
| 09:32:42 |
42.16 |
2 |
1320 |
卖出 |
| 09:32:45 |
42.24 |
3 |
1323 |
买入 |
| 09:32:51 |
42.15 |
2 |
1325 |
卖出 |
| 09:32:54 |
42.17 |
4 |
1329 |
买入 |
| 09:32:57 |
42.1 |
4 |
1333 |
卖出 |
| 09:33:00 |
42.1 |
4 |
1337 |
卖出 |
| 09:33:09 |
42.19 |
24 |
1361 |
买入 |
| 09:33:12 |
42.2 |
2 |
1363 |
买入 |
| 09:33:15 |
42.2 |
2 |
1365 |
买入 |
| 09:33:18 |
42.2 |
12 |
1377 |
买入 |
| 09:33:21 |
42.21 |
16 |
1393 |
买入 |
| 09:33:24 |
42.27 |
3 |
1396 |
买入 |
| 09:33:27 |
42.21 |
5 |
1401 |
卖出 |
| 09:33:30 |
42.2 |
91 |
1492 |
卖出 |
| 09:33:33 |
42.2 |
38 |
1530 |
卖出 |
| 09:33:36 |
42.19 |
7 |
1537 |
卖出 |
| 09:33:39 |
42.19 |
12 |
1549 |
买入 |
| 09:33:42 |
42.2 |
9 |
1558 |
买入 |
| 09:33:45 |
42.18 |
20 |
1578 |
卖出 |
| 09:33:48 |
42.2 |
6 |
1584 |
买入 |
| 09:33:51 |
42.2 |
1 |
1585 |
卖出 |
| 09:33:54 |
42.2 |
1 |
1586 |
卖出 |
| 09:33:57 |
42.24 |
10 |
1596 |
买入 |
| 09:34:00 |
42.21 |
1 |
1597 |
卖出 |
| 09:34:06 |
42.21 |
10 |
1607 |
卖出 |
| 09:34:09 |
42.2 |
2 |
1609 |
卖出 |
| 09:34:12 |
42.23 |
16 |
1625 |
买入 |
| 09:34:15 |
42.21 |
2 |
1627 |
卖出 |
| 09:34:18 |
42.2 |
5 |
1632 |
卖出 |
| 09:34:21 |
42.17 |
2 |
1634 |
卖出 |
| 09:34:24 |
42.17 |
11 |
1645 |
卖出 |
| 09:34:30 |
42.2 |
33 |
1678 |
买入 |
| 09:34:33 |
42.16 |
7 |
1685 |
买入 |
| 09:34:36 |
42.11 |
69 |
1754 |
卖出 |
| 09:34:42 |
42.03 |
2 |
1756 |
卖出 |
| 09:34:45 |
42.07 |
1 |
1757 |
买入 |
| 09:35:00 |
42.02 |
1 |
1758 |
卖出 |
| 09:35:09 |
42.07 |
11 |
1769 |
买入 |
| 09:35:12 |
42.02 |
9 |
1778 |
卖出 |
| 09:35:15 |
42.02 |
4 |
1782 |
卖出 |
| 09:35:18 |
42.11 |
1 |
1783 |
买入 |
| 09:35:21 |
42.02 |
5 |
1788 |
卖出 |
| 09:35:24 |
42.01 |
12 |
1800 |
卖出 |
| 09:35:27 |
42.02 |
1 |
1801 |
买入 |
| 09:35:33 |
42.04 |
2 |
1803 |
卖出 |
| 09:35:36 |
42.04 |
2 |
1805 |
卖出 |
| 09:35:39 |
42.02 |
2 |
1807 |
卖出 |
| 09:35:45 |
42.02 |
1 |
1808 |
买入 |
| 09:35:48 |
42 |
1 |
1809 |
卖出 |
| 09:35:54 |
42 |
23 |
1832 |
卖出 |
| 09:36:00 |
42 |
4 |
1836 |
买入 |
| 09:36:03 |
42.07 |
27 |
1863 |
买入 |
| 09:36:09 |
41.9 |
3 |
1866 |
卖出 |
| 09:36:15 |
41.99 |
1 |
1867 |
买入 |
| 09:36:18 |
41.92 |
3 |
1870 |
卖出 |
| 09:36:24 |
41.92 |
3 |
1873 |
买入 |
| 09:36:27 |
41.92 |
6 |
1879 |
买入 |
| 09:36:30 |
41.92 |
1 |
1880 |
卖出 |
| 09:36:33 |
41.98 |
4 |
1884 |
买入 |
| 09:36:36 |
41.98 |
5 |
1889 |
卖出 |
| 09:36:42 |
41.98 |
2 |
1891 |
卖出 |
| 09:36:45 |
41.99 |
3 |
1894 |
买入 |
| 09:36:48 |
41.98 |
1 |
1895 |
卖出 |
| 09:36:51 |
41.98 |
3 |
1898 |
卖出 |
| 09:36:54 |
41.98 |
3 |
1901 |
卖出 |
| 09:36:57 |
41.98 |
12 |
1913 |
卖出 |
| 09:37:00 |
41.98 |
1 |
1914 |
买入 |
| 09:37:03 |
41.98 |
7 |
1921 |
买入 |
| 09:37:06 |
41.96 |
14 |
1935 |
卖出 |
| 09:37:09 |
41.96 |
14 |
1949 |
卖出 |
| 09:37:15 |
41.97 |
2 |
1951 |
买入 |
| 09:37:21 |
41.96 |
5 |
1956 |
卖出 |
| 09:37:42 |
41.97 |
14 |
1970 |
卖出 |
| 09:38:00 |
42.04 |
3 |
1973 |
买入 |
| 09:38:03 |
42 |
16 |
1989 |
卖出 |
| 09:38:06 |
42.04 |
1 |
1990 |
买入 |
| 09:38:09 |
42 |
3 |
1993 |
卖出 |
| 09:38:18 |
42 |
7 |
2000 |
卖出 |
| 09:38:24 |
41.99 |
3 |
2003 |
买入 |
| 09:38:30 |
41.99 |
3 |
2006 |
买入 |
| 09:38:42 |
41.96 |
54 |
2060 |
卖出 |
| 09:38:45 |
41.91 |
8 |
2068 |
卖出 |
| 09:38:48 |
41.9 |
5 |
2073 |
卖出 |
| 09:38:51 |
41.91 |
10 |
2083 |
买入 |
| 09:38:54 |
41.86 |
60 |
2143 |
卖出 |
| 09:38:57 |
41.84 |
1 |
2144 |
买入 |
| 09:39:00 |
41.83 |
10 |
2154 |
卖出 |
| 09:39:03 |
41.8 |
1 |
2155 |
卖出 |
| 09:39:09 |
41.8 |
23 |
2178 |
卖出 |
| 09:39:15 |
41.8 |
1 |
2179 |
买入 |
| 09:39:18 |
41.81 |
5 |
2184 |
买入 |
| 09:39:21 |
41.87 |
2 |
2186 |
买入 |
| 09:39:24 |
41.81 |
2 |
2188 |
卖出 |
| 09:39:30 |
41.87 |
1 |
2189 |
买入 |
| 09:39:33 |
41.87 |
5 |
2194 |
卖出 |
| 09:39:54 |
41.81 |
15 |
2209 |
卖出 |
| 09:40:18 |
41.83 |
1 |
2210 |
卖出 |
| 09:40:24 |
41.83 |
5 |
2215 |
卖出 |
| 09:40:30 |
41.83 |
3 |
2218 |
卖出 |
| 09:40:33 |
41.83 |
8 |
2226 |
卖出 |
| 09:40:36 |
41.82 |
20 |
2246 |
卖出 |
| 09:40:39 |
41.8 |
5 |
2251 |
卖出 |
| 09:40:42 |
41.78 |
2 |
2253 |
卖出 |
| 09:40:45 |
41.77 |
3 |
2256 |
卖出 |
| 09:40:48 |
41.77 |
10 |
2266 |
卖出 |
| 09:40:54 |
41.73 |
5 |
2271 |
卖出 |
| 09:41:00 |
41.77 |
1 |
2272 |
买入 |
| 09:41:03 |
41.77 |
6 |
2278 |
卖出 |
| 09:41:06 |
41.74 |
2 |
2280 |
买入 |
| 09:41:09 |
41.74 |
12 |
2292 |
买入 |
| 09:41:24 |
41.74 |
1 |
2293 |
卖出 |
| 09:41:39 |
41.75 |
4 |
2297 |
卖出 |
| 09:41:42 |
41.75 |
7 |
2304 |
卖出 |
| 09:41:45 |
41.74 |
6 |
2310 |
卖出 |
| 09:41:48 |
41.74 |
1 |
2311 |
卖出 |
| 09:41:51 |
41.73 |
40 |
2351 |
卖出 |
| 09:41:57 |
41.75 |
15 |
2366 |
买入 |
| 09:42:00 |
41.74 |
12 |
2378 |
卖出 |
| 09:42:03 |
41.74 |
1 |
2379 |
卖出 |
| 09:42:06 |
41.73 |
3 |
2382 |
卖出 |
| 09:42:12 |
41.74 |
2 |
2384 |
卖出 |
| 09:42:15 |
41.72 |
18 |
2402 |
卖出 |
| 09:42:18 |
41.64 |
17 |
2419 |
卖出 |
| 09:42:39 |
41.64 |
14 |
2433 |
卖出 |
| 09:42:42 |
41.64 |
1 |
2434 |
买入 |
| 09:42:45 |
41.64 |
1 |
2435 |
买入 |
| 09:42:57 |
41.63 |
2 |
2437 |
卖出 |
| 09:43:00 |
41.64 |
2 |
2439 |
买入 |
| 09:43:09 |
41.64 |
2 |
2441 |
卖出 |
| 09:43:21 |
41.64 |
4 |
2445 |
卖出 |
| 09:43:30 |
41.66 |
2 |
2447 |
买入 |
| 09:43:33 |
41.66 |
6 |
2453 |
买入 |
| 09:44:00 |
41.75 |
1 |
2454 |
买入 |
| 09:44:06 |
41.75 |
1 |
2455 |
买入 |
| 09:44:09 |
41.68 |
1 |
2456 |
卖出 |
| 09:44:12 |
41.7 |
2 |
2458 |
买入 |
| 09:44:18 |
41.75 |
1 |
2459 |
买入 |
| 09:44:45 |
41.74 |
3 |
2462 |
买入 |
| 09:44:48 |
41.74 |
1 |
2463 |
买入 |
| 09:44:51 |
41.74 |
3 |
2466 |
卖出 |
| 09:44:54 |
41.74 |
1 |
2467 |
买入 |
| 09:45:00 |
41.72 |
2 |
2469 |
卖出 |
| 09:45:03 |
41.64 |
174 |
2643 |
卖出 |
| 09:45:06 |
41.63 |
14 |
2657 |
卖出 |
| 09:45:09 |
41.6 |
42 |
2699 |
卖出 |
| 09:45:12 |
41.62 |
1 |
2700 |
买入 |
| 09:45:18 |
41.6 |
15 |
2715 |
卖出 |
| 09:45:24 |
41.59 |
3 |
2718 |
卖出 |
| 09:45:27 |
41.59 |
2 |
2720 |
买入 |
| 09:45:30 |
41.57 |
2 |
2722 |
卖出 |
| 09:45:33 |
41.57 |
3 |
2725 |
卖出 |
| 09:45:36 |
41.59 |
1 |
2726 |
买入 |
| 09:45:39 |
41.59 |
4 |
2730 |
买入 |
| 09:45:48 |
41.59 |
12 |
2742 |
买入 |
| 09:45:51 |
41.59 |
2 |
2744 |
卖出 |
| 09:45:54 |
41.55 |
7 |
2751 |
卖出 |
| 09:45:57 |
41.48 |
101 |
2852 |
卖出 |
| 09:46:00 |
41.48 |
19 |
2871 |
买入 |
| 09:46:03 |
41.48 |
20 |
2891 |
买入 |
| 09:46:18 |
41.59 |
1 |
2892 |
买入 |
| 09:46:30 |
41.54 |
1 |
2893 |
卖出 |
| 09:46:33 |
41.52 |
20 |
2913 |
卖出 |
| 09:46:39 |
41.52 |
3 |
2916 |
卖出 |
| 09:46:48 |
41.53 |
5 |
2921 |
卖出 |
| 09:46:51 |
41.53 |
3 |
2924 |
卖出 |
| 09:46:54 |
41.52 |
12 |
2936 |
卖出 |
| 09:47:00 |
41.58 |
41 |
2977 |
买入 |
| 09:47:03 |
41.54 |
2 |
2979 |
卖出 |
| 09:47:06 |
41.59 |
18 |
2997 |
买入 |
| 09:47:09 |
41.59 |
3 |
3000 |
买入 |
| 09:47:12 |
41.6 |
3 |
3003 |
买入 |
| 09:47:18 |
41.62 |
1 |
3004 |
买入 |
| 09:47:21 |
41.6 |
6 |
3010 |
卖出 |
| 09:47:24 |
41.62 |
6 |
3016 |
买入 |
| 09:47:27 |
41.62 |
5 |
3021 |
买入 |
| 09:47:33 |
41.63 |
2 |
3023 |
买入 |
| 09:47:36 |
41.6 |
1 |
3024 |
卖出 |
| 09:47:48 |
41.61 |
3 |
3027 |
卖出 |
| 09:47:51 |
41.63 |
3 |
3030 |
买入 |
| 09:47:54 |
41.63 |
4 |
3034 |
买入 |
| 09:47:57 |
41.62 |
1 |
3035 |
卖出 |
| 09:48:00 |
41.64 |
6 |
3041 |
买入 |
| 09:48:03 |
41.63 |
7 |
3048 |
卖出 |
| 09:48:06 |
41.62 |
3 |
3051 |
买入 |
| 09:48:09 |
41.64 |
2 |
3053 |
买入 |
| 09:48:15 |
41.64 |
2 |
3055 |
买入 |
| 09:48:18 |
41.66 |
2 |
3057 |
买入 |
| 09:48:24 |
41.75 |
4 |
3061 |
买入 |
| 09:48:36 |
41.68 |
7 |
3068 |
卖出 |
| 09:49:03 |
41.81 |
1 |
3069 |
买入 |
| 09:49:15 |
41.81 |
1 |
3070 |
买入 |
| 09:49:18 |
41.81 |
4 |
3074 |
买入 |
| 09:49:21 |
41.81 |
2 |
3076 |
买入 |
| 09:49:24 |
41.81 |
2 |
3078 |
买入 |
| 09:49:27 |
41.81 |
1 |
3079 |
买入 |
| 09:49:33 |
41.81 |
30 |
3109 |
买入 |
| 09:49:42 |
41.72 |
39 |
3148 |
卖出 |
| 09:49:45 |
41.71 |
1 |
3149 |
卖出 |
| 09:49:54 |
41.72 |
1 |
3150 |
买入 |
| 09:49:57 |
41.72 |
1 |
3151 |
买入 |
| 09:50:00 |
41.72 |
42 |
3193 |
买入 |
| 09:50:03 |
41.72 |
21 |
3214 |
买入 |
| 09:50:06 |
41.72 |
2 |
3216 |
买入 |
| 09:50:09 |
41.75 |
1 |
3217 |
买入 |
| 09:50:12 |
41.75 |
1 |
3218 |
买入 |
| 09:50:15 |
41.76 |
3 |
3221 |
买入 |
| 09:50:18 |
41.79 |
9 |
3230 |
买入 |
| 09:50:21 |
41.79 |
1 |
3231 |
买入 |
| 09:50:24 |
41.77 |
2 |
3233 |
卖出 |
| 09:50:27 |
41.77 |
3 |
3236 |
卖出 |
| 09:50:33 |
41.79 |
3 |
3239 |
买入 |
| 09:50:42 |
41.77 |
1 |
3240 |
卖出 |
| 09:50:48 |
41.76 |
6 |
3246 |
卖出 |
| 09:50:51 |
41.79 |
3 |
3249 |
买入 |
| 09:50:57 |
41.79 |
7 |
3256 |
卖出 |
| 09:51:06 |
41.79 |
3 |
3259 |
卖出 |
| 09:51:15 |
41.8 |
3 |
3262 |
买入 |
| 09:51:21 |
41.8 |
21 |
3283 |
买入 |
| 09:51:24 |
41.76 |
2 |
3285 |
卖出 |
| 09:51:27 |
41.76 |
21 |
3306 |
卖出 |
| 09:51:30 |
41.75 |
6 |
3312 |
卖出 |
| 09:51:33 |
41.75 |
1 |
3313 |
卖出 |
| 09:51:36 |
41.75 |
1 |
3314 |
卖出 |
| 09:51:48 |
41.75 |
28 |
3342 |
卖出 |
| 09:51:51 |
41.74 |
12 |
3354 |
卖出 |
| 09:51:54 |
41.74 |
17 |
3371 |
卖出 |
| 09:51:57 |
41.73 |
11 |
3382 |
卖出 |
| 09:52:06 |
41.74 |
1 |
3383 |
买入 |
| 09:52:12 |
41.73 |
2 |
3385 |
卖出 |
| 09:52:15 |
41.7 |
33 |
3418 |
卖出 |
| 09:52:18 |
41.67 |
3 |
3421 |
卖出 |
| 09:52:24 |
41.67 |
1 |
3422 |
卖出 |
| 09:52:33 |
41.66 |
2 |
3424 |
卖出 |
| 09:52:36 |
41.67 |
1 |
3425 |
买入 |
| 09:52:39 |
41.69 |
4 |
3429 |
买入 |
| 09:52:42 |
41.72 |
1 |
3430 |
买入 |
| 09:52:45 |
41.72 |
2 |
3432 |
买入 |