光明乳业[600597]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.18 |
60 |
60 |
集合竞价 |
| 09:19:54 |
13.19 |
88 |
88 |
集合竞价 |
| 09:25:00 |
13.2 |
168 |
168 |
集合竞价 |
| 09:25:04 |
13.2 |
168 |
336 |
卖出 |
| 09:30:00 |
13.2 |
120 |
456 |
卖出 |
| 09:30:03 |
13.24 |
208 |
664 |
买入 |
| 09:30:06 |
13.21 |
85 |
749 |
卖出 |
| 09:30:09 |
13.2 |
33 |
782 |
卖出 |
| 09:30:12 |
13.23 |
30 |
812 |
买入 |
| 09:30:15 |
13.22 |
12 |
824 |
卖出 |
| 09:30:18 |
13.21 |
33 |
857 |
卖出 |
| 09:30:21 |
13.26 |
31 |
888 |
买入 |
| 09:30:24 |
13.23 |
23 |
911 |
卖出 |
| 09:30:27 |
13.23 |
7 |
918 |
买入 |
| 09:30:30 |
13.2 |
113 |
1031 |
卖出 |
| 09:30:33 |
13.21 |
31 |
1062 |
买入 |
| 09:30:36 |
13.24 |
11 |
1073 |
买入 |
| 09:30:39 |
13.21 |
17 |
1090 |
卖出 |
| 09:30:45 |
13.24 |
24 |
1114 |
买入 |
| 09:30:48 |
13.24 |
17 |
1131 |
买入 |
| 09:30:51 |
13.24 |
4 |
1135 |
买入 |
| 09:30:54 |
13.23 |
32 |
1167 |
卖出 |
| 09:30:57 |
13.22 |
4 |
1171 |
卖出 |
| 09:31:00 |
13.23 |
16 |
1187 |
买入 |
| 09:31:03 |
13.21 |
51 |
1238 |
卖出 |
| 09:31:06 |
13.21 |
1 |
1239 |
卖出 |
| 09:31:09 |
13.23 |
181 |
1420 |
买入 |
| 09:31:12 |
13.24 |
19 |
1439 |
买入 |
| 09:31:15 |
13.25 |
7 |
1446 |
买入 |
| 09:31:18 |
13.24 |
1 |
1447 |
卖出 |
| 09:31:21 |
13.24 |
19 |
1466 |
卖出 |
| 09:31:24 |
13.24 |
9 |
1475 |
卖出 |
| 09:31:27 |
13.24 |
28 |
1503 |
买入 |
| 09:31:30 |
13.24 |
32 |
1535 |
买入 |
| 09:31:33 |
13.23 |
21 |
1556 |
卖出 |
| 09:31:36 |
13.23 |
2 |
1558 |
卖出 |
| 09:31:39 |
13.21 |
401 |
1959 |
卖出 |
| 09:31:42 |
13.2 |
4 |
1963 |
卖出 |
| 09:31:45 |
13.21 |
7 |
1970 |
买入 |
| 09:31:48 |
13.21 |
8 |
1978 |
买入 |
| 09:31:51 |
13.22 |
8 |
1986 |
买入 |
| 09:31:54 |
13.21 |
9 |
1995 |
卖出 |
| 09:31:57 |
13.22 |
10 |
2005 |
买入 |
| 09:32:00 |
13.22 |
4 |
2009 |
买入 |
| 09:32:06 |
13.23 |
1 |
2010 |
买入 |
| 09:32:09 |
13.23 |
26 |
2036 |
买入 |
| 09:32:12 |
13.24 |
2 |
2038 |
买入 |
| 09:32:15 |
13.24 |
7 |
2045 |
卖出 |
| 09:32:21 |
13.23 |
11 |
2056 |
卖出 |
| 09:32:24 |
13.23 |
1 |
2057 |
买入 |
| 09:32:27 |
13.22 |
45 |
2102 |
卖出 |
| 09:32:30 |
13.25 |
10 |
2112 |
买入 |
| 09:32:33 |
13.25 |
5 |
2117 |
买入 |
| 09:32:36 |
13.25 |
12 |
2129 |
买入 |
| 09:32:39 |
13.26 |
48 |
2177 |
买入 |
| 09:32:42 |
13.26 |
5 |
2182 |
买入 |
| 09:32:45 |
13.27 |
11 |
2193 |
买入 |
| 09:32:48 |
13.27 |
11 |
2204 |
买入 |
| 09:32:51 |
13.27 |
33 |
2237 |
卖出 |
| 09:32:54 |
13.25 |
19 |
2256 |
卖出 |
| 09:32:57 |
13.25 |
59 |
2315 |
卖出 |
| 09:33:00 |
13.25 |
7 |
2322 |
买入 |
| 09:33:03 |
13.25 |
40 |
2362 |
卖出 |
| 09:33:06 |
13.24 |
24 |
2386 |
卖出 |
| 09:33:09 |
13.24 |
3 |
2389 |
卖出 |
| 09:33:15 |
13.25 |
2 |
2391 |
买入 |
| 09:33:18 |
13.23 |
33 |
2424 |
卖出 |
| 09:33:21 |
13.23 |
3 |
2427 |
卖出 |
| 09:33:24 |
13.23 |
10 |
2437 |
卖出 |
| 09:33:30 |
13.23 |
43 |
2480 |
卖出 |
| 09:33:33 |
13.23 |
14 |
2494 |
买入 |
| 09:33:36 |
13.23 |
16 |
2510 |
买入 |
| 09:33:39 |
13.24 |
5 |
2515 |
买入 |
| 09:33:42 |
13.23 |
15 |
2530 |
卖出 |
| 09:33:45 |
13.23 |
7 |
2537 |
买入 |
| 09:33:48 |
13.24 |
1 |
2538 |
买入 |
| 09:33:51 |
13.23 |
9 |
2547 |
卖出 |
| 09:33:54 |
13.24 |
4 |
2551 |
买入 |
| 09:33:57 |
13.24 |
19 |
2570 |
卖出 |
| 09:34:00 |
13.25 |
15 |
2585 |
买入 |
| 09:34:03 |
13.24 |
21 |
2606 |
买入 |
| 09:34:06 |
13.24 |
9 |
2615 |
买入 |
| 09:34:09 |
13.25 |
5 |
2620 |
买入 |
| 09:34:12 |
13.25 |
7 |
2627 |
买入 |
| 09:34:15 |
13.25 |
18 |
2645 |
买入 |
| 09:34:18 |
13.25 |
2 |
2647 |
买入 |
| 09:34:21 |
13.25 |
2 |
2649 |
买入 |
| 09:34:24 |
13.25 |
181 |
2830 |
买入 |
| 09:34:27 |
13.25 |
5 |
2835 |
卖出 |
| 09:34:33 |
13.25 |
26 |
2861 |
卖出 |
| 09:34:36 |
13.25 |
17 |
2878 |
买入 |
| 09:34:42 |
13.25 |
25 |
2903 |
卖出 |
| 09:34:45 |
13.25 |
16 |
2919 |
买入 |
| 09:34:51 |
13.25 |
5 |
2924 |
买入 |
| 09:34:54 |
13.25 |
1 |
2925 |
买入 |
| 09:34:57 |
13.25 |
13 |
2938 |
买入 |
| 09:35:00 |
13.24 |
21 |
2959 |
卖出 |
| 09:35:03 |
13.24 |
30 |
2989 |
卖出 |
| 09:35:06 |
13.24 |
13 |
3002 |
卖出 |
| 09:35:09 |
13.27 |
320 |
3322 |
买入 |
| 09:35:12 |
13.24 |
45 |
3367 |
卖出 |
| 09:35:15 |
13.24 |
27 |
3394 |
卖出 |
| 09:35:18 |
13.24 |
5 |
3399 |
卖出 |
| 09:35:21 |
13.24 |
14 |
3413 |
卖出 |
| 09:35:36 |
13.24 |
1 |
3414 |
卖出 |
| 09:35:39 |
13.25 |
3 |
3417 |
买入 |
| 09:35:42 |
13.24 |
10 |
3427 |
卖出 |
| 09:35:45 |
13.24 |
17 |
3444 |
卖出 |
| 09:35:48 |
13.24 |
57 |
3501 |
卖出 |
| 09:35:51 |
13.23 |
44 |
3545 |
卖出 |
| 09:35:54 |
13.22 |
100 |
3645 |
卖出 |
| 09:36:00 |
13.22 |
15 |
3660 |
卖出 |
| 09:36:03 |
13.23 |
15 |
3675 |
买入 |
| 09:36:06 |
13.23 |
3 |
3678 |
买入 |
| 09:36:09 |
13.22 |
25 |
3703 |
卖出 |
| 09:36:12 |
13.23 |
8 |
3711 |
买入 |
| 09:36:15 |
13.23 |
21 |
3732 |
买入 |
| 09:36:18 |
13.23 |
147 |
3879 |
买入 |
| 09:36:21 |
13.23 |
34 |
3913 |
买入 |
| 09:36:24 |
13.23 |
68 |
3981 |
买入 |
| 09:36:27 |
13.23 |
125 |
4106 |
卖出 |
| 09:36:33 |
13.25 |
2 |
4108 |
买入 |
| 09:36:36 |
13.25 |
17 |
4125 |
买入 |
| 09:36:39 |
13.25 |
4 |
4129 |
卖出 |
| 09:36:42 |
13.23 |
28 |
4157 |
卖出 |
| 09:36:48 |
13.25 |
54 |
4211 |
买入 |
| 09:36:51 |
13.25 |
2 |
4213 |
买入 |
| 09:36:54 |
13.25 |
10 |
4223 |
买入 |
| 09:36:57 |
13.25 |
2 |
4225 |
买入 |
| 09:37:00 |
13.25 |
8 |
4233 |
卖出 |
| 09:37:06 |
13.26 |
37 |
4270 |
买入 |
| 09:37:09 |
13.25 |
2 |
4272 |
卖出 |
| 09:37:12 |
13.25 |
8 |
4280 |
卖出 |
| 09:37:18 |
13.27 |
2 |
4282 |
买入 |
| 09:37:21 |
13.27 |
14 |
4296 |
买入 |
| 09:37:24 |
13.27 |
7 |
4303 |
买入 |
| 09:37:42 |
13.27 |
1 |
4304 |
买入 |
| 09:37:45 |
13.27 |
2 |
4306 |
买入 |
| 09:37:48 |
13.28 |
9 |
4315 |
买入 |
| 09:37:51 |
13.28 |
1 |
4316 |
卖出 |
| 09:37:57 |
13.28 |
6 |
4322 |
卖出 |
| 09:38:00 |
13.28 |
6 |
4328 |
卖出 |
| 09:38:03 |
13.28 |
25 |
4353 |
卖出 |
| 09:38:06 |
13.28 |
2 |
4355 |
卖出 |
| 09:38:09 |
13.28 |
5 |
4360 |
卖出 |
| 09:38:12 |
13.28 |
2 |
4362 |
卖出 |
| 09:38:15 |
13.28 |
7 |
4369 |
卖出 |
| 09:38:18 |
13.28 |
7 |
4376 |
卖出 |
| 09:38:21 |
13.27 |
84 |
4460 |
卖出 |
| 09:38:24 |
13.29 |
206 |
4666 |
买入 |
| 09:38:27 |
13.29 |
1 |
4667 |
卖出 |
| 09:38:30 |
13.29 |
1 |
4668 |
卖出 |
| 09:38:36 |
13.29 |
21 |
4689 |
卖出 |
| 09:38:39 |
13.3 |
4 |
4693 |
买入 |
| 09:38:45 |
13.28 |
21 |
4714 |
卖出 |
| 09:38:48 |
13.29 |
1 |
4715 |
买入 |
| 09:38:51 |
13.28 |
2 |
4717 |
卖出 |
| 09:38:54 |
13.29 |
3 |
4720 |
买入 |
| 09:38:57 |
13.27 |
1 |
4721 |
卖出 |
| 09:39:00 |
13.27 |
6 |
4727 |
卖出 |
| 09:39:03 |
13.27 |
19 |
4746 |
卖出 |
| 09:39:06 |
13.27 |
29 |
4775 |
卖出 |
| 09:39:09 |
13.26 |
27 |
4802 |
卖出 |
| 09:39:12 |
13.27 |
7 |
4809 |
卖出 |
| 09:39:15 |
13.27 |
8 |
4817 |
卖出 |
| 09:39:18 |
13.27 |
1 |
4818 |
卖出 |
| 09:39:33 |
13.27 |
10 |
4828 |
卖出 |
| 09:39:36 |
13.27 |
3 |
4831 |
买入 |
| 09:39:39 |
13.27 |
5 |
4836 |
买入 |
| 09:39:42 |
13.27 |
46 |
4882 |
买入 |
| 09:39:48 |
13.28 |
1 |
4883 |
买入 |
| 09:39:51 |
13.28 |
8 |
4891 |
买入 |
| 09:39:54 |
13.28 |
13 |
4904 |
买入 |
| 09:39:57 |
13.28 |
5 |
4909 |
卖出 |
| 09:40:00 |
13.29 |
1 |
4910 |
买入 |
| 09:40:03 |
13.29 |
49 |
4959 |
买入 |
| 09:40:06 |
13.29 |
27 |
4986 |
买入 |
| 09:40:09 |
13.3 |
33 |
5019 |
买入 |
| 09:40:12 |
13.29 |
1 |
5020 |
卖出 |
| 09:40:15 |
13.29 |
2 |
5022 |
卖出 |
| 09:40:18 |
13.3 |
4 |
5026 |
买入 |
| 09:40:21 |
13.3 |
20 |
5046 |
买入 |
| 09:40:24 |
13.29 |
22 |
5068 |
卖出 |
| 09:40:33 |
13.28 |
7 |
5075 |
卖出 |
| 09:40:42 |
13.28 |
1 |
5076 |
卖出 |
| 09:40:45 |
13.29 |
5 |
5081 |
买入 |
| 09:40:48 |
13.3 |
109 |
5190 |
买入 |
| 09:40:51 |
13.3 |
51 |
5241 |
买入 |
| 09:40:54 |
13.3 |
6 |
5247 |
卖出 |
| 09:40:57 |
13.3 |
2 |
5249 |
卖出 |
| 09:41:00 |
13.32 |
100 |
5349 |
买入 |
| 09:41:06 |
13.31 |
2 |
5351 |
买入 |
| 09:41:09 |
13.29 |
1 |
5352 |
卖出 |
| 09:41:12 |
13.29 |
10 |
5362 |
卖出 |
| 09:41:15 |
13.29 |
1 |
5363 |
买入 |
| 09:41:18 |
13.29 |
125 |
5488 |
买入 |
| 09:41:21 |
13.29 |
10 |
5498 |
卖出 |
| 09:41:24 |
13.29 |
122 |
5620 |
卖出 |
| 09:41:27 |
13.3 |
433 |
6053 |
买入 |
| 09:41:30 |
13.27 |
157 |
6210 |
卖出 |
| 09:41:39 |
13.29 |
1 |
6211 |
买入 |
| 09:41:48 |
13.29 |
7 |
6218 |
买入 |
| 09:42:06 |
13.29 |
4 |
6222 |
买入 |
| 09:42:09 |
13.29 |
59 |
6281 |
卖出 |
| 09:42:12 |
13.29 |
5 |
6286 |
买入 |
| 09:42:15 |
13.28 |
2 |
6288 |
卖出 |
| 09:42:18 |
13.31 |
72 |
6360 |
买入 |
| 09:42:21 |
13.3 |
1 |
6361 |
买入 |
| 09:42:24 |
13.3 |
2 |
6363 |
卖出 |
| 09:42:30 |
13.31 |
1 |
6364 |
买入 |
| 09:42:36 |
13.3 |
3 |
6367 |
买入 |
| 09:42:39 |
13.3 |
18 |
6385 |
卖出 |
| 09:42:42 |
13.3 |
5 |
6390 |
卖出 |
| 09:42:45 |
13.31 |
7 |
6397 |
买入 |
| 09:42:48 |
13.31 |
10 |
6407 |
买入 |
| 09:42:57 |
13.3 |
18 |
6425 |
卖出 |
| 09:43:00 |
13.3 |
12 |
6437 |
卖出 |
| 09:43:03 |
13.31 |
36 |
6473 |
买入 |
| 09:43:06 |
13.29 |
4 |
6477 |
卖出 |
| 09:43:09 |
13.29 |
1 |
6478 |
买入 |
| 09:43:18 |
13.31 |
22 |
6500 |
买入 |
| 09:43:21 |
13.31 |
4 |
6504 |
买入 |
| 09:43:27 |
13.29 |
3 |
6507 |
卖出 |
| 09:43:33 |
13.29 |
19 |
6526 |
卖出 |
| 09:43:36 |
13.29 |
1 |
6527 |
买入 |
| 09:43:45 |
13.29 |
2 |
6529 |
买入 |
| 09:43:51 |
13.28 |
2 |
6531 |
卖出 |
| 09:43:54 |
13.29 |
5 |
6536 |
买入 |
| 09:43:57 |
13.29 |
5 |
6541 |
买入 |
| 09:44:00 |
13.29 |
19 |
6560 |
买入 |
| 09:44:03 |
13.29 |
3 |
6563 |
买入 |
| 09:44:06 |
13.29 |
3 |
6566 |
买入 |
| 09:44:09 |
13.28 |
3 |
6569 |
卖出 |
| 09:44:12 |
13.29 |
3 |
6572 |
买入 |
| 09:44:15 |
13.29 |
15 |
6587 |
买入 |
| 09:44:18 |
13.29 |
27 |
6614 |
买入 |
| 09:44:21 |
13.29 |
1 |
6615 |
买入 |
| 09:44:24 |
13.31 |
1 |
6616 |
买入 |
| 09:44:36 |
13.29 |
1 |
6617 |
卖出 |
| 09:44:39 |
13.31 |
2 |
6619 |
买入 |
| 09:44:54 |
13.31 |
20 |
6639 |
买入 |
| 09:45:00 |
13.29 |
6 |
6645 |
卖出 |
| 09:45:03 |
13.3 |
20 |
6665 |
买入 |
| 09:45:06 |
13.3 |
12 |
6677 |
卖出 |
| 09:45:09 |
13.3 |
6 |
6683 |
卖出 |
| 09:45:15 |
13.3 |
1 |
6684 |
卖出 |
| 09:45:18 |
13.3 |
2 |
6686 |
买入 |
| 09:45:21 |
13.3 |
5 |
6691 |
买入 |
| 09:45:24 |
13.3 |
10 |
6701 |
买入 |
| 09:45:30 |
13.3 |
5 |
6706 |
卖出 |
| 09:45:33 |
13.3 |
1 |
6707 |
卖出 |
| 09:45:36 |
13.3 |
13 |
6720 |
卖出 |
| 09:45:42 |
13.29 |
7 |
6727 |
卖出 |
| 09:45:48 |
13.3 |
10 |
6737 |
买入 |
| 09:45:51 |
13.3 |
36 |
6773 |
买入 |
| 09:45:54 |
13.3 |
24 |
6797 |
卖出 |
| 09:45:57 |
13.3 |
21 |
6818 |
卖出 |
| 09:46:00 |
13.3 |
8 |
6826 |
卖出 |
| 09:46:03 |
13.3 |
10 |
6836 |
卖出 |
| 09:46:06 |
13.3 |
6 |
6842 |
卖出 |
| 09:46:12 |
13.29 |
3 |
6845 |
卖出 |
| 09:46:15 |
13.29 |
4 |
6849 |
卖出 |
| 09:46:18 |
13.29 |
7 |
6856 |
卖出 |
| 09:46:21 |
13.29 |
5 |
6861 |
卖出 |
| 09:46:24 |
13.3 |
1 |
6862 |
买入 |
| 09:46:30 |
13.29 |
26 |
6888 |
卖出 |
| 09:46:45 |
13.29 |
8 |
6896 |
买入 |
| 09:46:57 |
13.29 |
1 |
6897 |
买入 |
| 09:47:06 |
13.29 |
4 |
6901 |
买入 |
| 09:47:12 |
13.28 |
26 |
6927 |
卖出 |
| 09:47:27 |
13.29 |
56 |
6983 |
买入 |
| 09:47:30 |
13.29 |
60 |
7043 |
买入 |
| 09:47:33 |
13.28 |
14 |
7057 |
卖出 |
| 09:47:36 |
13.28 |
20 |
7077 |
买入 |
| 09:47:39 |
13.28 |
5 |
7082 |
卖出 |
| 09:47:42 |
13.28 |
1 |
7083 |
卖出 |
| 09:47:54 |
13.28 |
2 |
7085 |
卖出 |
| 09:47:57 |
13.28 |
3 |
7088 |
卖出 |
| 09:48:00 |
13.28 |
3 |
7091 |
卖出 |
| 09:48:12 |
13.28 |
4 |
7095 |
卖出 |
| 09:48:15 |
13.28 |
1 |
7096 |
卖出 |
| 09:48:18 |
13.28 |
1 |
7097 |
卖出 |
| 09:48:24 |
13.28 |
5 |
7102 |
卖出 |
| 09:48:27 |
13.29 |
6 |
7108 |
买入 |
| 09:48:30 |
13.29 |
9 |
7117 |
买入 |
| 09:48:33 |
13.29 |
7 |
7124 |
买入 |
| 09:48:36 |
13.29 |
14 |
7138 |
买入 |
| 09:48:39 |
13.29 |
21 |
7159 |
买入 |
| 09:48:42 |
13.29 |
2 |
7161 |
买入 |
| 09:48:57 |
13.29 |
70 |
7231 |
买入 |
| 09:49:00 |
13.28 |
70 |
7301 |
卖出 |
| 09:49:03 |
13.29 |
14 |
7315 |
买入 |
| 09:49:06 |
13.28 |
14 |
7329 |
买入 |
| 09:49:27 |
13.3 |
2 |
7331 |
买入 |
| 09:49:30 |
13.28 |
13 |
7344 |
卖出 |
| 09:49:33 |
13.3 |
2 |
7346 |
买入 |
| 09:49:36 |
13.28 |
1 |
7347 |
卖出 |
| 09:49:54 |
13.3 |
102 |
7449 |
买入 |
| 09:49:57 |
13.3 |
9 |
7458 |
买入 |
| 09:50:00 |
13.29 |
3 |
7461 |
卖出 |