声光电科[600877]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:07 |
13.96 |
320 |
320 |
集合竞价 |
| 09:18:40 |
14.18 |
4 |
4 |
集合竞价 |
| 09:18:43 |
13.96 |
149 |
149 |
集合竞价 |
| 09:19:10 |
14.18 |
4 |
4 |
集合竞价 |
| 09:21:37 |
14.1 |
8 |
8 |
集合竞价 |
| 09:24:07 |
14.01 |
20 |
20 |
集合竞价 |
| 09:25:04 |
14.01 |
124 |
144 |
卖出 |
| 09:30:04 |
14.1 |
5 |
149 |
买入 |
| 09:30:07 |
14.03 |
126 |
275 |
卖出 |
| 09:30:10 |
14.09 |
172 |
447 |
买入 |
| 09:30:13 |
14.09 |
24 |
471 |
卖出 |
| 09:30:16 |
14.09 |
1 |
472 |
买入 |
| 09:30:19 |
14.09 |
4 |
476 |
买入 |
| 09:30:25 |
14.05 |
8 |
484 |
卖出 |
| 09:30:34 |
14.05 |
3 |
487 |
卖出 |
| 09:30:37 |
14.04 |
30 |
517 |
卖出 |
| 09:30:40 |
14.03 |
18 |
535 |
卖出 |
| 09:30:43 |
14.04 |
9 |
544 |
买入 |
| 09:30:46 |
14.04 |
10 |
554 |
卖出 |
| 09:30:49 |
14.03 |
14 |
568 |
卖出 |
| 09:30:52 |
14.03 |
12 |
580 |
卖出 |
| 09:30:55 |
14.02 |
5 |
585 |
卖出 |
| 09:30:58 |
14.03 |
12 |
597 |
买入 |
| 09:31:01 |
14.04 |
2 |
599 |
买入 |
| 09:31:04 |
14.04 |
1 |
600 |
买入 |
| 09:31:07 |
14.04 |
2 |
602 |
买入 |
| 09:31:10 |
14.04 |
7 |
609 |
买入 |
| 09:31:13 |
14.04 |
23 |
632 |
卖出 |
| 09:31:16 |
14.04 |
18 |
650 |
卖出 |
| 09:31:28 |
14.06 |
7 |
657 |
买入 |
| 09:31:31 |
14.06 |
4 |
661 |
买入 |
| 09:31:37 |
14.09 |
87 |
748 |
买入 |
| 09:31:40 |
14.06 |
6 |
754 |
卖出 |
| 09:31:49 |
14.06 |
1 |
755 |
卖出 |
| 09:31:52 |
14.06 |
29 |
784 |
卖出 |
| 09:31:58 |
14.06 |
13 |
797 |
买入 |
| 09:32:04 |
14.06 |
48 |
845 |
买入 |
| 09:32:07 |
14.05 |
29 |
874 |
卖出 |
| 09:32:10 |
14.05 |
74 |
948 |
买入 |
| 09:32:16 |
14.05 |
6 |
954 |
买入 |
| 09:32:19 |
14.04 |
19 |
973 |
卖出 |
| 09:32:31 |
14.04 |
21 |
994 |
卖出 |
| 09:32:34 |
14.05 |
20 |
1014 |
买入 |
| 09:32:37 |
14.04 |
12 |
1026 |
卖出 |
| 09:32:43 |
14.06 |
75 |
1101 |
买入 |
| 09:32:46 |
14.06 |
25 |
1126 |
卖出 |
| 09:32:52 |
14.05 |
22 |
1148 |
卖出 |
| 09:33:01 |
14.06 |
13 |
1161 |
卖出 |
| 09:33:07 |
14.06 |
4 |
1165 |
卖出 |
| 09:33:10 |
14.06 |
5 |
1170 |
买入 |
| 09:33:13 |
14.05 |
2 |
1172 |
卖出 |
| 09:33:19 |
14.05 |
2 |
1174 |
卖出 |
| 09:33:22 |
14.05 |
164 |
1338 |
卖出 |
| 09:33:25 |
14.04 |
13 |
1351 |
卖出 |
| 09:33:28 |
14.04 |
11 |
1362 |
卖出 |
| 09:33:31 |
14.05 |
10 |
1372 |
买入 |
| 09:33:34 |
14.04 |
1 |
1373 |
卖出 |
| 09:33:40 |
14.04 |
10 |
1383 |
卖出 |
| 09:33:46 |
14.03 |
382 |
1765 |
卖出 |
| 09:33:58 |
14.02 |
10 |
1775 |
卖出 |
| 09:34:01 |
14.02 |
51 |
1826 |
卖出 |
| 09:34:04 |
14.03 |
7 |
1833 |
买入 |
| 09:34:07 |
14.02 |
13 |
1846 |
卖出 |
| 09:34:10 |
14.02 |
24 |
1870 |
卖出 |
| 09:34:13 |
14.02 |
1 |
1871 |
卖出 |
| 09:34:19 |
14.03 |
62 |
1933 |
买入 |
| 09:34:22 |
14.03 |
10 |
1943 |
买入 |
| 09:34:25 |
14.02 |
51 |
1994 |
卖出 |
| 09:34:28 |
14.02 |
1 |
1995 |
买入 |
| 09:34:31 |
14.02 |
27 |
2022 |
买入 |
| 09:34:37 |
14.01 |
6 |
2028 |
卖出 |
| 09:34:43 |
14.02 |
9 |
2037 |
买入 |
| 09:34:49 |
14.02 |
20 |
2057 |
买入 |
| 09:34:52 |
14.01 |
3 |
2060 |
卖出 |
| 09:34:55 |
14.02 |
1 |
2061 |
买入 |
| 09:34:58 |
14.01 |
15 |
2076 |
卖出 |
| 09:35:04 |
14.02 |
30 |
2106 |
买入 |
| 09:35:19 |
14.03 |
4 |
2110 |
买入 |
| 09:35:31 |
14.02 |
141 |
2251 |
卖出 |
| 09:35:34 |
14.02 |
7 |
2258 |
买入 |
| 09:35:37 |
14.02 |
15 |
2273 |
买入 |
| 09:35:46 |
14.02 |
19 |
2292 |
买入 |
| 09:35:49 |
14.02 |
23 |
2315 |
买入 |
| 09:35:52 |
14.02 |
19 |
2334 |
买入 |
| 09:35:55 |
14.02 |
11 |
2345 |
买入 |
| 09:36:01 |
14.02 |
21 |
2366 |
买入 |
| 09:36:07 |
14.02 |
58 |
2424 |
卖出 |
| 09:36:10 |
14.03 |
3 |
2427 |
买入 |
| 09:36:16 |
14.03 |
174 |
2601 |
买入 |
| 09:36:22 |
14.03 |
3 |
2604 |
卖出 |
| 09:36:28 |
14.03 |
1 |
2605 |
卖出 |
| 09:36:43 |
14.03 |
24 |
2629 |
卖出 |
| 09:36:52 |
14.03 |
46 |
2675 |
卖出 |
| 09:36:58 |
14.03 |
60 |
2735 |
卖出 |
| 09:37:10 |
14.03 |
5 |
2740 |
卖出 |
| 09:37:19 |
14.07 |
1 |
2741 |
买入 |
| 09:37:25 |
14.07 |
30 |
2771 |
买入 |
| 09:37:28 |
14.07 |
11 |
2782 |
买入 |
| 09:37:31 |
14.07 |
61 |
2843 |
买入 |
| 09:37:34 |
14.07 |
2 |
2845 |
买入 |
| 09:37:37 |
14.07 |
8 |
2853 |
卖出 |
| 09:37:40 |
14.07 |
5 |
2858 |
买入 |
| 09:37:43 |
14.07 |
2 |
2860 |
买入 |
| 09:37:52 |
14.08 |
2 |
2862 |
买入 |
| 09:38:13 |
14.07 |
17 |
2879 |
买入 |
| 09:38:28 |
14.05 |
50 |
2929 |
卖出 |
| 09:38:31 |
14.07 |
44 |
2973 |
买入 |
| 09:38:37 |
14.05 |
33 |
3006 |
卖出 |
| 09:38:49 |
14.05 |
20 |
3026 |
买入 |
| 09:38:52 |
14.05 |
4 |
3030 |
买入 |
| 09:38:55 |
14.05 |
5 |
3035 |
买入 |
| 09:38:58 |
14.05 |
2 |
3037 |
卖出 |
| 09:39:07 |
14.05 |
3 |
3040 |
买入 |
| 09:39:10 |
14.06 |
1 |
3041 |
卖出 |
| 09:39:13 |
14.03 |
7 |
3048 |
卖出 |
| 09:39:16 |
14.05 |
4 |
3052 |
买入 |
| 09:39:19 |
14.05 |
1 |
3053 |
买入 |
| 09:39:22 |
14.05 |
5 |
3058 |
买入 |
| 09:39:34 |
14.05 |
40 |
3098 |
买入 |
| 09:39:40 |
14.04 |
3 |
3101 |
卖出 |
| 09:39:43 |
14.03 |
4 |
3105 |
卖出 |
| 09:39:46 |
14.03 |
5 |
3110 |
卖出 |
| 09:39:49 |
14.03 |
2 |
3112 |
卖出 |
| 09:39:52 |
14.03 |
1 |
3113 |
卖出 |
| 09:40:01 |
14.05 |
3 |
3116 |
买入 |
| 09:40:10 |
14.05 |
3 |
3119 |
买入 |
| 09:40:13 |
14.05 |
66 |
3185 |
买入 |
| 09:40:16 |
14.05 |
9 |
3194 |
卖出 |
| 09:40:19 |
14.06 |
1 |
3195 |
买入 |
| 09:40:28 |
14.06 |
4 |
3199 |
买入 |
| 09:40:34 |
14.06 |
25 |
3224 |
卖出 |
| 09:40:40 |
14.07 |
2 |
3226 |
买入 |
| 09:40:43 |
14.07 |
22 |
3248 |
买入 |
| 09:40:52 |
14.05 |
24 |
3272 |
卖出 |
| 09:40:58 |
14.03 |
131 |
3403 |
卖出 |
| 09:41:04 |
14.03 |
1 |
3404 |
卖出 |
| 09:41:07 |
14.05 |
5 |
3409 |
买入 |
| 09:41:10 |
14.03 |
7 |
3416 |
卖出 |
| 09:41:16 |
14.03 |
10 |
3426 |
卖出 |
| 09:41:19 |
14.03 |
14 |
3440 |
卖出 |
| 09:41:22 |
14.03 |
22 |
3462 |
卖出 |
| 09:41:28 |
14.04 |
1 |
3463 |
买入 |
| 09:41:37 |
14.04 |
17 |
3480 |
卖出 |
| 09:41:43 |
14.06 |
209 |
3689 |
买入 |
| 09:41:49 |
14.04 |
2 |
3691 |
卖出 |
| 09:41:52 |
14.03 |
163 |
3854 |
卖出 |
| 09:41:55 |
14.03 |
15 |
3869 |
买入 |
| 09:41:58 |
14.03 |
19 |
3888 |
买入 |
| 09:42:10 |
14.03 |
5 |
3893 |
买入 |
| 09:42:13 |
14.03 |
1 |
3894 |
买入 |
| 09:42:19 |
14.03 |
17 |
3911 |
买入 |
| 09:42:28 |
14.02 |
27 |
3938 |
卖出 |
| 09:42:31 |
14.02 |
17 |
3955 |
卖出 |
| 09:42:34 |
14.03 |
133 |
4088 |
买入 |
| 09:42:37 |
14.02 |
247 |
4335 |
卖出 |
| 09:42:40 |
14.02 |
243 |
4578 |
卖出 |
| 09:42:43 |
14.01 |
3 |
4581 |
卖出 |
| 09:42:49 |
14.01 |
5 |
4586 |
卖出 |
| 09:42:55 |
14.01 |
100 |
4686 |
卖出 |
| 09:42:58 |
14.01 |
68 |
4754 |
卖出 |
| 09:43:01 |
14.02 |
2 |
4756 |
买入 |
| 09:43:04 |
14 |
60 |
4816 |
卖出 |
| 09:43:07 |
14 |
48 |
4864 |
卖出 |
| 09:43:10 |
14 |
10 |
4874 |
卖出 |
| 09:43:13 |
14 |
1 |
4875 |
卖出 |
| 09:43:16 |
14 |
109 |
4984 |
卖出 |
| 09:43:19 |
14 |
2 |
4986 |
卖出 |
| 09:43:40 |
14 |
54 |
5040 |
卖出 |
| 09:43:43 |
14 |
99 |
5139 |
卖出 |
| 09:43:46 |
13.99 |
56 |
5195 |
卖出 |
| 09:43:49 |
13.99 |
10 |
5205 |
卖出 |
| 09:43:55 |
13.99 |
126 |
5331 |
卖出 |
| 09:43:58 |
13.99 |
31 |
5362 |
卖出 |
| 09:44:01 |
13.99 |
8 |
5370 |
卖出 |
| 09:44:13 |
13.98 |
88 |
5458 |
卖出 |
| 09:44:16 |
13.97 |
22 |
5480 |
卖出 |
| 09:44:22 |
13.99 |
215 |
5695 |
买入 |
| 09:44:25 |
13.99 |
8 |
5703 |
买入 |
| 09:44:40 |
13.99 |
17 |
5720 |
卖出 |
| 09:44:43 |
13.99 |
14 |
5734 |
买入 |
| 09:44:55 |
13.99 |
3 |
5737 |
买入 |
| 09:45:01 |
13.99 |
10 |
5747 |
买入 |
| 09:45:13 |
13.99 |
22 |
5769 |
买入 |
| 09:45:16 |
13.99 |
147 |
5916 |
买入 |
| 09:45:31 |
13.99 |
13 |
5929 |
卖出 |
| 09:45:34 |
14 |
1 |
5930 |
买入 |
| 09:45:46 |
14 |
31 |
5961 |
买入 |
| 09:45:49 |
14 |
52 |
6013 |
买入 |
| 09:45:52 |
13.99 |
100 |
6113 |
卖出 |
| 09:45:55 |
14 |
18 |
6131 |
买入 |
| 09:45:58 |
14 |
82 |
6213 |
买入 |
| 09:46:22 |
14 |
10 |
6223 |
卖出 |
| 09:46:37 |
14.01 |
1 |
6224 |
卖出 |
| 09:47:43 |
14.02 |
2 |
6226 |
买入 |
| 09:48:19 |
14.05 |
53 |
6279 |
买入 |
| 09:48:22 |
14.05 |
3 |
6282 |
买入 |
| 09:48:25 |
14.04 |
1 |
6283 |
卖出 |
| 09:48:28 |
14.04 |
3 |
6286 |
买入 |
| 09:48:31 |
14.05 |
143 |
6429 |
买入 |
| 09:48:34 |
14.07 |
6 |
6435 |
买入 |
| 09:48:37 |
14.07 |
7 |
6442 |
买入 |
| 09:48:40 |
14.07 |
37 |
6479 |
买入 |
| 09:48:43 |
14.07 |
2 |
6481 |
买入 |
| 09:48:49 |
14.07 |
9 |
6490 |
买入 |
| 09:49:04 |
14.08 |
1 |
6491 |
买入 |
| 09:49:10 |
14.08 |
10 |
6501 |
买入 |
| 09:49:25 |
14.07 |
55 |
6556 |
卖出 |
| 09:49:34 |
14.07 |
7 |
6563 |
买入 |
| 09:49:46 |
14.07 |
2 |
6565 |
买入 |
| 09:49:49 |
14.07 |
12 |
6577 |
买入 |
| 09:49:58 |
14.07 |
6 |
6583 |
买入 |
| 09:50:01 |
14.07 |
2 |
6585 |
买入 |
| 09:50:10 |
14.05 |
6 |
6591 |
卖出 |
| 09:50:34 |
14.05 |
21 |
6612 |
卖出 |
| 09:50:40 |
14.05 |
15 |
6627 |
卖出 |
| 09:50:49 |
14.05 |
101 |
6728 |
卖出 |
| 09:51:04 |
14.05 |
5 |
6733 |
卖出 |
| 09:51:07 |
14.05 |
3 |
6736 |
买入 |
| 09:51:10 |
14.05 |
12 |
6748 |
买入 |
| 09:52:19 |
14.07 |
9 |
6757 |
买入 |
| 09:52:22 |
14.07 |
19 |
6776 |
买入 |
| 09:52:25 |
14.06 |
19 |
6795 |
卖出 |
| 09:52:58 |
14.07 |
1 |
6796 |
买入 |
| 09:53:04 |
14.07 |
100 |
6896 |
买入 |
| 09:53:07 |
14.08 |
21 |
6917 |
买入 |
| 09:53:13 |
14.08 |
20 |
6937 |
卖出 |
| 09:53:22 |
14.08 |
4 |
6941 |
买入 |
| 09:53:43 |
14.08 |
19 |
6960 |
买入 |
| 09:53:46 |
14.08 |
44 |
7004 |
买入 |
| 09:53:49 |
14.08 |
17 |
7021 |
买入 |
| 09:53:52 |
14.09 |
3 |
7024 |
买入 |
| 09:54:01 |
14.09 |
1 |
7025 |
买入 |
| 09:54:04 |
14.09 |
3 |
7028 |
买入 |
| 09:54:07 |
14.09 |
1 |
7029 |
买入 |
| 09:54:31 |
14.1 |
50 |
7079 |
买入 |
| 09:54:34 |
14.13 |
1 |
7080 |
买入 |
| 09:54:37 |
14.13 |
16 |
7096 |
买入 |
| 09:54:46 |
14.13 |
21 |
7117 |
买入 |
| 09:54:49 |
14.13 |
1 |
7118 |
买入 |
| 09:54:52 |
14.12 |
107 |
7225 |
卖出 |
| 09:54:55 |
14.13 |
1 |
7226 |
卖出 |
| 09:55:01 |
14.14 |
18 |
7244 |
买入 |
| 09:55:07 |
14.14 |
1 |
7245 |
卖出 |
| 09:55:10 |
14.15 |
2 |
7247 |
买入 |
| 09:55:16 |
14.14 |
60 |
7307 |
卖出 |
| 09:55:28 |
14.13 |
34 |
7341 |
卖出 |
| 09:55:31 |
14.13 |
43 |
7384 |
卖出 |
| 09:55:34 |
14.13 |
60 |
7444 |
卖出 |
| 09:55:40 |
14.14 |
3 |
7447 |
买入 |
| 09:55:52 |
14.14 |
2 |
7449 |
买入 |
| 09:56:04 |
14.14 |
5 |
7454 |
卖出 |
| 09:56:22 |
14.13 |
4 |
7458 |
卖出 |
| 09:56:28 |
14.14 |
12 |
7470 |
买入 |
| 09:56:34 |
14.14 |
8 |
7478 |
卖出 |
| 09:56:37 |
14.14 |
7 |
7485 |
卖出 |
| 09:56:46 |
14.14 |
21 |
7506 |
买入 |
| 09:56:58 |
14.14 |
40 |
7546 |
买入 |
| 09:57:10 |
14.14 |
4 |
7550 |
买入 |
| 09:57:34 |
14.13 |
1 |
7551 |
卖出 |
| 09:57:46 |
14.12 |
4 |
7555 |
卖出 |
| 09:57:55 |
14.12 |
14 |
7569 |
卖出 |
| 09:58:13 |
14.11 |
2 |
7571 |
卖出 |
| 09:58:16 |
14.12 |
11 |
7582 |
买入 |
| 09:58:19 |
14.12 |
3 |
7585 |
卖出 |
| 09:58:22 |
14.12 |
2 |
7587 |
卖出 |
| 09:58:28 |
14.12 |
4 |
7591 |
卖出 |
| 09:58:31 |
14.12 |
1 |
7592 |
买入 |
| 09:58:46 |
14.13 |
3 |
7595 |
买入 |
| 09:58:58 |
14.11 |
1 |
7596 |
卖出 |
| 09:59:19 |
14.13 |
6 |
7602 |
买入 |
| 09:59:22 |
14.1 |
170 |
7772 |
卖出 |
| 09:59:34 |
14.1 |
100 |
7872 |
卖出 |
| 09:59:40 |
14.1 |
20 |
7892 |
卖出 |
| 09:59:43 |
14.1 |
10 |
7902 |
卖出 |
| 10:00:04 |
14.12 |
1 |
7903 |
买入 |
| 10:00:07 |
14.1 |
11 |
7914 |
卖出 |
| 10:00:10 |
14.1 |
7 |
7921 |
卖出 |
| 10:00:13 |
14.1 |
28 |
7949 |
卖出 |
| 10:00:16 |
14.11 |
90 |
8039 |
买入 |
| 10:00:19 |
14.1 |
22 |
8061 |
卖出 |
| 10:00:22 |
14.1 |
2 |
8063 |
卖出 |
| 10:00:28 |
14.1 |
51 |
8114 |
卖出 |
| 10:00:49 |
14.1 |
50 |
8164 |
卖出 |
| 10:01:04 |
14.1 |
13 |
8177 |
卖出 |
| 10:01:52 |
14.1 |
1 |
8178 |
买入 |
| 10:02:40 |
14.1 |
9 |
8187 |
买入 |
| 10:03:31 |
14.09 |
2 |
8189 |
卖出 |
| 10:03:52 |
14.09 |
4 |
8193 |
买入 |
| 10:03:55 |
14.09 |
1 |
8194 |
卖出 |
| 10:04:19 |
14.08 |
9 |
8203 |
卖出 |
| 10:04:31 |
14.08 |
2 |
8205 |
买入 |
| 10:04:43 |
14.08 |
4 |
8209 |
卖出 |
| 10:04:55 |
14.08 |
57 |
8266 |
买入 |
| 10:04:58 |
14.08 |
43 |
8309 |
买入 |
| 10:05:04 |
14.08 |
1 |
8310 |
卖出 |
| 10:05:10 |
14.09 |
7 |
8317 |
买入 |
| 10:05:13 |
14.09 |
94 |
8411 |
买入 |
| 10:05:16 |
14.1 |
22 |
8433 |
买入 |
| 10:05:19 |
14.1 |
1 |
8434 |
买入 |
| 10:05:25 |
14.1 |
10 |
8444 |
卖出 |