沪光股份[605333]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
18.99 |
1 |
1 |
集合竞价 |
| 09:15:08 |
18.68 |
10 |
10 |
集合竞价 |
| 09:22:17 |
18.61 |
45 |
45 |
集合竞价 |
| 09:24:32 |
18.67 |
46 |
46 |
集合竞价 |
| 09:24:53 |
18.68 |
47 |
47 |
集合竞价 |
| 09:25:03 |
18.68 |
51 |
98 |
卖出 |
| 09:30:02 |
18.97 |
64 |
162 |
买入 |
| 09:30:05 |
18.97 |
45 |
207 |
卖出 |
| 09:30:09 |
18.95 |
53 |
260 |
卖出 |
| 09:30:12 |
18.93 |
8 |
268 |
卖出 |
| 09:30:15 |
18.93 |
11 |
279 |
卖出 |
| 09:30:18 |
18.85 |
3 |
282 |
卖出 |
| 09:30:20 |
18.83 |
4 |
286 |
卖出 |
| 09:30:23 |
18.85 |
15 |
301 |
卖出 |
| 09:30:26 |
18.84 |
1 |
302 |
卖出 |
| 09:30:29 |
18.76 |
3 |
305 |
卖出 |
| 09:30:32 |
18.85 |
13 |
318 |
买入 |
| 09:30:35 |
18.79 |
1 |
319 |
卖出 |
| 09:30:38 |
18.84 |
8 |
327 |
买入 |
| 09:30:41 |
18.84 |
5 |
332 |
卖出 |
| 09:30:44 |
18.89 |
8 |
340 |
买入 |
| 09:30:47 |
18.88 |
7 |
347 |
卖出 |
| 09:30:50 |
18.84 |
6 |
353 |
卖出 |
| 09:30:53 |
18.84 |
9 |
362 |
卖出 |
| 09:30:56 |
18.83 |
3 |
365 |
卖出 |
| 09:30:59 |
18.79 |
21 |
386 |
卖出 |
| 09:31:02 |
18.82 |
23 |
409 |
买入 |
| 09:31:05 |
18.78 |
24 |
433 |
卖出 |
| 09:31:11 |
18.72 |
80 |
513 |
卖出 |
| 09:31:14 |
18.83 |
2 |
515 |
买入 |
| 09:31:17 |
18.83 |
11 |
526 |
买入 |
| 09:31:20 |
18.83 |
38 |
564 |
买入 |
| 09:31:23 |
18.83 |
4 |
568 |
买入 |
| 09:31:26 |
18.83 |
1 |
569 |
卖出 |
| 09:31:29 |
18.84 |
5 |
574 |
买入 |
| 09:31:32 |
18.85 |
79 |
653 |
买入 |
| 09:31:35 |
18.92 |
4 |
657 |
买入 |
| 09:31:38 |
18.93 |
8 |
665 |
买入 |
| 09:31:41 |
18.9 |
10 |
675 |
卖出 |
| 09:31:44 |
18.9 |
6 |
681 |
买入 |
| 09:31:47 |
18.96 |
15 |
696 |
买入 |
| 09:31:50 |
18.9 |
4 |
700 |
买入 |
| 09:31:53 |
18.9 |
8 |
708 |
买入 |
| 09:31:56 |
18.87 |
9 |
717 |
卖出 |
| 09:31:59 |
18.87 |
1 |
718 |
卖出 |
| 09:32:02 |
18.89 |
28 |
746 |
买入 |
| 09:32:05 |
18.87 |
14 |
760 |
卖出 |
| 09:32:08 |
18.9 |
3 |
763 |
卖出 |
| 09:32:11 |
18.96 |
4 |
767 |
买入 |
| 09:32:14 |
18.96 |
12 |
779 |
买入 |
| 09:32:17 |
18.96 |
9 |
788 |
买入 |
| 09:32:23 |
18.95 |
6 |
794 |
卖出 |
| 09:32:32 |
18.95 |
1 |
795 |
买入 |
| 09:32:35 |
18.92 |
3 |
798 |
卖出 |
| 09:32:41 |
18.95 |
8 |
806 |
买入 |
| 09:32:44 |
18.92 |
15 |
821 |
卖出 |
| 09:32:47 |
18.92 |
7 |
828 |
买入 |
| 09:32:50 |
18.92 |
2 |
830 |
买入 |
| 09:32:53 |
18.92 |
5 |
835 |
卖出 |
| 09:32:56 |
18.94 |
15 |
850 |
买入 |
| 09:32:59 |
18.95 |
5 |
855 |
买入 |
| 09:33:02 |
18.95 |
11 |
866 |
买入 |
| 09:33:05 |
18.9 |
7 |
873 |
卖出 |
| 09:33:17 |
18.91 |
3 |
876 |
卖出 |
| 09:33:23 |
18.9 |
5 |
881 |
卖出 |
| 09:33:26 |
18.89 |
35 |
916 |
卖出 |
| 09:33:29 |
18.89 |
3 |
919 |
卖出 |
| 09:33:32 |
18.89 |
2 |
921 |
买入 |
| 09:33:35 |
18.89 |
13 |
934 |
买入 |
| 09:33:38 |
18.89 |
35 |
969 |
买入 |
| 09:33:41 |
18.91 |
10 |
979 |
买入 |
| 09:33:44 |
18.91 |
19 |
998 |
买入 |
| 09:33:53 |
18.94 |
3 |
1001 |
买入 |
| 09:33:56 |
18.95 |
2 |
1003 |
买入 |
| 09:33:59 |
18.94 |
2 |
1005 |
卖出 |
| 09:34:02 |
18.94 |
1 |
1006 |
卖出 |
| 09:34:08 |
18.94 |
6 |
1012 |
买入 |
| 09:34:11 |
18.94 |
11 |
1023 |
买入 |
| 09:34:23 |
18.9 |
1 |
1024 |
卖出 |
| 09:34:26 |
18.89 |
34 |
1058 |
卖出 |
| 09:34:29 |
18.9 |
10 |
1068 |
买入 |
| 09:34:35 |
18.88 |
7 |
1075 |
卖出 |
| 09:34:38 |
18.87 |
72 |
1147 |
卖出 |
| 09:34:41 |
18.87 |
3 |
1150 |
买入 |
| 09:34:56 |
18.88 |
6 |
1156 |
买入 |
| 09:34:59 |
18.88 |
4 |
1160 |
买入 |
| 09:35:05 |
18.88 |
10 |
1170 |
买入 |
| 09:35:08 |
18.88 |
1 |
1171 |
买入 |
| 09:35:11 |
18.89 |
5 |
1176 |
买入 |
| 09:35:14 |
18.88 |
2 |
1178 |
卖出 |
| 09:35:20 |
18.9 |
14 |
1192 |
买入 |
| 09:35:29 |
18.88 |
2 |
1194 |
卖出 |
| 09:35:38 |
18.86 |
1 |
1195 |
卖出 |
| 09:35:41 |
18.9 |
3 |
1198 |
买入 |
| 09:35:50 |
18.86 |
4 |
1202 |
卖出 |
| 09:35:56 |
18.88 |
6 |
1208 |
买入 |
| 09:35:59 |
18.87 |
5 |
1213 |
卖出 |
| 09:36:02 |
18.87 |
11 |
1224 |
买入 |
| 09:36:05 |
18.88 |
10 |
1234 |
买入 |
| 09:36:11 |
18.9 |
13 |
1247 |
买入 |
| 09:36:14 |
18.9 |
5 |
1252 |
卖出 |
| 09:36:20 |
18.91 |
1 |
1253 |
卖出 |
| 09:36:23 |
18.95 |
26 |
1279 |
买入 |
| 09:36:29 |
18.92 |
2 |
1281 |
卖出 |
| 09:36:32 |
18.91 |
9 |
1290 |
卖出 |
| 09:36:35 |
18.91 |
10 |
1300 |
卖出 |
| 09:36:38 |
18.91 |
5 |
1305 |
卖出 |
| 09:36:44 |
18.9 |
16 |
1321 |
卖出 |
| 09:36:47 |
18.9 |
2 |
1323 |
卖出 |
| 09:36:50 |
18.9 |
1 |
1324 |
卖出 |
| 09:36:53 |
18.89 |
8 |
1332 |
卖出 |
| 09:36:56 |
18.9 |
12 |
1344 |
买入 |
| 09:37:02 |
18.88 |
17 |
1361 |
卖出 |
| 09:37:05 |
18.9 |
3 |
1364 |
买入 |
| 09:37:08 |
18.88 |
11 |
1375 |
卖出 |
| 09:37:11 |
18.93 |
28 |
1403 |
买入 |
| 09:37:14 |
18.93 |
2 |
1405 |
卖出 |
| 09:37:17 |
18.91 |
21 |
1426 |
卖出 |
| 09:37:29 |
18.91 |
21 |
1447 |
卖出 |
| 09:37:41 |
18.93 |
2 |
1449 |
买入 |
| 09:37:44 |
18.93 |
11 |
1460 |
买入 |
| 09:37:47 |
18.94 |
4 |
1464 |
买入 |
| 09:37:50 |
18.94 |
2 |
1466 |
买入 |
| 09:37:53 |
18.94 |
5 |
1471 |
买入 |
| 09:37:56 |
18.94 |
1 |
1472 |
买入 |
| 09:38:02 |
18.94 |
23 |
1495 |
买入 |
| 09:38:05 |
18.94 |
3 |
1498 |
买入 |
| 09:38:08 |
18.94 |
2 |
1500 |
卖出 |
| 09:38:11 |
18.93 |
12 |
1512 |
卖出 |
| 09:38:14 |
18.91 |
13 |
1525 |
卖出 |
| 09:38:17 |
18.91 |
7 |
1532 |
卖出 |
| 09:38:20 |
18.9 |
17 |
1549 |
卖出 |
| 09:38:23 |
18.9 |
2 |
1551 |
卖出 |
| 09:38:26 |
18.89 |
1 |
1552 |
卖出 |
| 09:38:38 |
18.89 |
5 |
1557 |
卖出 |
| 09:38:41 |
18.89 |
1 |
1558 |
买入 |
| 09:38:44 |
18.9 |
1 |
1559 |
买入 |
| 09:38:47 |
18.89 |
9 |
1568 |
卖出 |
| 09:38:50 |
18.89 |
1 |
1569 |
买入 |
| 09:39:02 |
18.88 |
1 |
1570 |
卖出 |
| 09:39:05 |
18.86 |
39 |
1609 |
卖出 |
| 09:39:08 |
18.86 |
13 |
1622 |
卖出 |
| 09:39:11 |
18.86 |
16 |
1638 |
卖出 |
| 09:39:14 |
18.86 |
4 |
1642 |
卖出 |
| 09:39:17 |
18.86 |
1 |
1643 |
卖出 |
| 09:39:23 |
18.86 |
1 |
1644 |
买入 |
| 09:39:38 |
18.86 |
19 |
1663 |
买入 |
| 09:39:44 |
18.86 |
1 |
1664 |
买入 |
| 09:39:47 |
18.86 |
6 |
1670 |
买入 |
| 09:39:50 |
18.85 |
21 |
1691 |
卖出 |
| 09:39:56 |
18.87 |
3 |
1694 |
卖出 |
| 09:40:02 |
18.86 |
3 |
1697 |
买入 |
| 09:40:05 |
18.84 |
14 |
1711 |
卖出 |
| 09:40:08 |
18.85 |
12 |
1723 |
买入 |
| 09:40:20 |
18.82 |
1 |
1724 |
卖出 |
| 09:40:26 |
18.82 |
4 |
1728 |
卖出 |
| 09:40:29 |
18.82 |
2 |
1730 |
卖出 |
| 09:40:32 |
18.82 |
3 |
1733 |
卖出 |
| 09:40:35 |
18.82 |
8 |
1741 |
卖出 |
| 09:40:38 |
18.82 |
8 |
1749 |
卖出 |
| 09:40:41 |
18.81 |
34 |
1783 |
卖出 |
| 09:40:47 |
18.81 |
1 |
1784 |
卖出 |
| 09:40:50 |
18.81 |
1 |
1785 |
卖出 |
| 09:40:53 |
18.81 |
21 |
1806 |
卖出 |
| 09:40:56 |
18.8 |
1 |
1807 |
卖出 |
| 09:40:59 |
18.8 |
111 |
1918 |
卖出 |
| 09:41:02 |
18.78 |
6 |
1924 |
卖出 |
| 09:41:06 |
18.77 |
10 |
1934 |
卖出 |
| 09:41:09 |
18.78 |
7 |
1941 |
买入 |
| 09:41:11 |
18.77 |
7 |
1948 |
卖出 |
| 09:41:15 |
18.75 |
21 |
1969 |
卖出 |
| 09:41:17 |
18.78 |
1 |
1970 |
买入 |
| 09:41:20 |
18.75 |
39 |
2009 |
卖出 |
| 09:41:27 |
18.78 |
3 |
2012 |
买入 |
| 09:41:35 |
18.77 |
2 |
2014 |
卖出 |
| 09:41:38 |
18.77 |
4 |
2018 |
买入 |
| 09:41:44 |
18.77 |
1 |
2019 |
买入 |
| 09:41:50 |
18.76 |
4 |
2023 |
卖出 |
| 09:41:57 |
18.76 |
11 |
2034 |
卖出 |
| 09:41:59 |
18.75 |
70 |
2104 |
卖出 |
| 09:42:03 |
18.75 |
3 |
2107 |
买入 |
| 09:42:14 |
18.75 |
15 |
2122 |
卖出 |
| 09:42:17 |
18.74 |
11 |
2133 |
卖出 |
| 09:42:20 |
18.73 |
1 |
2134 |
卖出 |
| 09:42:23 |
18.74 |
19 |
2153 |
买入 |
| 09:42:27 |
18.74 |
9 |
2162 |
买入 |
| 09:42:36 |
18.74 |
18 |
2180 |
卖出 |
| 09:42:39 |
18.74 |
20 |
2200 |
买入 |
| 09:42:41 |
18.75 |
10 |
2210 |
买入 |
| 09:42:44 |
18.75 |
6 |
2216 |
卖出 |
| 09:42:47 |
18.78 |
1 |
2217 |
买入 |
| 09:42:51 |
18.78 |
2 |
2219 |
买入 |
| 09:42:54 |
18.75 |
4 |
2223 |
卖出 |
| 09:43:06 |
18.72 |
8 |
2231 |
卖出 |
| 09:43:08 |
18.71 |
3 |
2234 |
卖出 |
| 09:43:12 |
18.75 |
7 |
2241 |
买入 |
| 09:43:15 |
18.73 |
3 |
2244 |
卖出 |
| 09:43:24 |
18.75 |
2 |
2246 |
买入 |
| 09:43:33 |
18.72 |
11 |
2257 |
卖出 |
| 09:43:36 |
18.71 |
47 |
2304 |
卖出 |
| 09:43:39 |
18.73 |
37 |
2341 |
买入 |
| 09:43:45 |
18.73 |
12 |
2353 |
买入 |
| 09:44:00 |
18.73 |
1 |
2354 |
买入 |
| 09:44:05 |
18.72 |
26 |
2380 |
卖出 |
| 09:44:09 |
18.71 |
29 |
2409 |
卖出 |
| 09:44:12 |
18.71 |
57 |
2466 |
卖出 |
| 09:44:15 |
18.7 |
15 |
2481 |
卖出 |
| 09:44:18 |
18.7 |
16 |
2497 |
卖出 |
| 09:44:24 |
18.71 |
1 |
2498 |
买入 |
| 09:44:27 |
18.74 |
54 |
2552 |
买入 |
| 09:44:30 |
18.7 |
24 |
2576 |
卖出 |
| 09:44:39 |
18.72 |
7 |
2583 |
卖出 |
| 09:44:42 |
18.74 |
26 |
2609 |
买入 |
| 09:44:44 |
18.72 |
7 |
2616 |
买入 |
| 09:44:56 |
18.73 |
5 |
2621 |
卖出 |
| 09:45:03 |
18.73 |
2 |
2623 |
卖出 |
| 09:45:06 |
18.73 |
3 |
2626 |
卖出 |
| 09:45:09 |
18.75 |
8 |
2634 |
买入 |
| 09:45:12 |
18.75 |
5 |
2639 |
买入 |
| 09:45:15 |
18.73 |
14 |
2653 |
卖出 |
| 09:45:21 |
18.73 |
7 |
2660 |
卖出 |
| 09:45:24 |
18.73 |
5 |
2665 |
卖出 |
| 09:45:27 |
18.72 |
4 |
2669 |
卖出 |
| 09:45:30 |
18.74 |
3 |
2672 |
买入 |
| 09:45:33 |
18.72 |
52 |
2724 |
卖出 |
| 09:45:36 |
18.72 |
2 |
2726 |
卖出 |
| 09:45:39 |
18.72 |
14 |
2740 |
卖出 |
| 09:45:51 |
18.74 |
2 |
2742 |
买入 |
| 09:45:54 |
18.75 |
116 |
2858 |
买入 |
| 09:45:57 |
18.77 |
1 |
2859 |
买入 |
| 09:46:00 |
18.75 |
7 |
2866 |
卖出 |
| 09:46:09 |
18.74 |
4 |
2870 |
卖出 |
| 09:46:12 |
18.75 |
3 |
2873 |
买入 |
| 09:46:15 |
18.76 |
1 |
2874 |
买入 |
| 09:46:24 |
18.75 |
5 |
2879 |
卖出 |
| 09:46:27 |
18.74 |
9 |
2888 |
卖出 |
| 09:46:30 |
18.76 |
2 |
2890 |
买入 |
| 09:46:36 |
18.76 |
23 |
2913 |
买入 |
| 09:46:39 |
18.76 |
6 |
2919 |
卖出 |
| 09:46:42 |
18.76 |
5 |
2924 |
卖出 |
| 09:46:45 |
18.74 |
6 |
2930 |
卖出 |
| 09:46:48 |
18.75 |
2 |
2932 |
卖出 |
| 09:46:54 |
18.77 |
1 |
2933 |
买入 |
| 09:47:00 |
18.75 |
4 |
2937 |
卖出 |
| 09:47:03 |
18.81 |
1 |
2938 |
买入 |
| 09:47:06 |
18.76 |
1 |
2939 |
卖出 |
| 09:47:12 |
18.75 |
3 |
2942 |
卖出 |
| 09:47:18 |
18.81 |
3 |
2945 |
买入 |
| 09:47:30 |
18.83 |
1 |
2946 |
买入 |
| 09:47:33 |
18.8 |
9 |
2955 |
卖出 |
| 09:47:36 |
18.8 |
3 |
2958 |
卖出 |
| 09:47:39 |
18.81 |
4 |
2962 |
买入 |
| 09:47:42 |
18.81 |
4 |
2966 |
卖出 |
| 09:47:45 |
18.8 |
4 |
2970 |
卖出 |
| 09:47:48 |
18.81 |
5 |
2975 |
买入 |
| 09:47:51 |
18.82 |
1 |
2976 |
买入 |
| 09:47:54 |
18.82 |
30 |
3006 |
买入 |
| 09:47:57 |
18.83 |
11 |
3017 |
买入 |
| 09:48:09 |
18.84 |
3 |
3020 |
卖出 |
| 09:48:12 |
18.83 |
12 |
3032 |
卖出 |
| 09:48:15 |
18.84 |
4 |
3036 |
买入 |
| 09:48:21 |
18.84 |
3 |
3039 |
买入 |
| 09:48:24 |
18.83 |
4 |
3043 |
卖出 |
| 09:48:39 |
18.87 |
2 |
3045 |
买入 |
| 09:48:42 |
18.87 |
1 |
3046 |
买入 |
| 09:48:45 |
18.87 |
1 |
3047 |
买入 |
| 09:49:03 |
18.87 |
1 |
3048 |
卖出 |
| 09:49:12 |
18.87 |
6 |
3054 |
卖出 |
| 09:49:18 |
18.87 |
3 |
3057 |
卖出 |
| 09:49:21 |
18.89 |
1 |
3058 |
买入 |
| 09:49:24 |
18.9 |
9 |
3067 |
买入 |
| 09:49:30 |
18.9 |
2 |
3069 |
卖出 |
| 09:49:33 |
18.89 |
1 |
3070 |
卖出 |
| 09:49:42 |
18.9 |
10 |
3080 |
买入 |
| 09:49:45 |
18.9 |
3 |
3083 |
卖出 |
| 09:49:48 |
18.9 |
2 |
3085 |
卖出 |
| 09:49:54 |
18.9 |
40 |
3125 |
卖出 |
| 09:49:57 |
18.92 |
4 |
3129 |
买入 |
| 09:50:00 |
18.93 |
17 |
3146 |
买入 |
| 09:50:03 |
18.93 |
2 |
3148 |
买入 |
| 09:50:09 |
18.91 |
1 |
3149 |
卖出 |
| 09:50:12 |
18.86 |
33 |
3182 |
卖出 |
| 09:50:15 |
18.85 |
1 |
3183 |
卖出 |
| 09:50:21 |
18.86 |
2 |
3185 |
卖出 |
| 09:50:24 |
18.85 |
7 |
3192 |
卖出 |
| 09:50:27 |
18.85 |
2 |
3194 |
卖出 |
| 09:50:30 |
18.86 |
2 |
3196 |
买入 |
| 09:50:39 |
18.85 |
1 |
3197 |
卖出 |
| 09:50:48 |
18.85 |
2 |
3199 |
卖出 |
| 09:51:00 |
18.86 |
3 |
3202 |
买入 |
| 09:51:06 |
18.86 |
1 |
3203 |
卖出 |
| 09:51:09 |
18.86 |
4 |
3207 |
卖出 |
| 09:51:12 |
18.88 |
7 |
3214 |
买入 |
| 09:51:15 |
18.86 |
10 |
3224 |
卖出 |
| 09:51:18 |
18.86 |
5 |
3229 |
卖出 |
| 09:51:21 |
18.86 |
1 |
3230 |
买入 |
| 09:51:27 |
18.85 |
13 |
3243 |
卖出 |
| 09:51:30 |
18.85 |
11 |
3254 |
卖出 |
| 09:51:33 |
18.85 |
8 |
3262 |
买入 |
| 09:51:36 |
18.86 |
21 |
3283 |
卖出 |