光韵达[300227]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:03 |
8.68 |
10 |
10 |
集合竞价 |
| 09:25:00 |
8.64 |
81 |
81 |
集合竞价 |
| 09:25:03 |
8.6 |
86 |
167 |
卖出 |
| 09:30:03 |
8.6 |
10 |
177 |
卖出 |
| 09:30:06 |
8.62 |
4 |
181 |
买入 |
| 09:30:09 |
8.67 |
6 |
187 |
买入 |
| 09:30:12 |
8.63 |
107 |
294 |
卖出 |
| 09:30:15 |
8.67 |
1 |
295 |
买入 |
| 09:30:18 |
8.67 |
3 |
298 |
买入 |
| 09:30:21 |
8.63 |
1 |
299 |
卖出 |
| 09:30:24 |
8.67 |
4 |
303 |
买入 |
| 09:30:27 |
8.64 |
0 |
303 |
卖出 |
| 09:30:30 |
8.64 |
2 |
305 |
卖出 |
| 09:30:33 |
8.67 |
3 |
308 |
买入 |
| 09:30:39 |
8.65 |
0 |
308 |
卖出 |
| 09:30:42 |
8.65 |
0 |
308 |
卖出 |
| 09:30:45 |
8.65 |
7 |
315 |
卖出 |
| 09:30:48 |
8.65 |
1 |
316 |
买入 |
| 09:30:54 |
8.64 |
12 |
328 |
卖出 |
| 09:30:57 |
8.64 |
3 |
331 |
卖出 |
| 09:31:00 |
8.64 |
0 |
331 |
买入 |
| 09:31:03 |
8.65 |
2 |
333 |
买入 |
| 09:31:06 |
8.63 |
165 |
498 |
卖出 |
| 09:31:09 |
8.64 |
5 |
503 |
买入 |
| 09:31:12 |
8.65 |
8 |
511 |
买入 |
| 09:31:15 |
8.64 |
3 |
514 |
卖出 |
| 09:31:18 |
8.64 |
15 |
529 |
买入 |
| 09:31:21 |
8.64 |
2 |
531 |
买入 |
| 09:31:24 |
8.66 |
10 |
541 |
买入 |
| 09:31:39 |
8.65 |
2 |
543 |
卖出 |
| 09:31:45 |
8.65 |
4 |
547 |
卖出 |
| 09:31:54 |
8.67 |
3 |
550 |
买入 |
| 09:32:06 |
8.65 |
3 |
553 |
卖出 |
| 09:32:09 |
8.65 |
1 |
554 |
卖出 |
| 09:32:15 |
8.65 |
7 |
561 |
卖出 |
| 09:32:27 |
8.65 |
14 |
575 |
卖出 |
| 09:32:30 |
8.66 |
6 |
581 |
买入 |
| 09:32:36 |
8.66 |
1 |
582 |
卖出 |
| 09:32:39 |
8.66 |
3 |
585 |
卖出 |
| 09:32:45 |
8.66 |
37 |
622 |
卖出 |
| 09:33:03 |
8.65 |
14 |
636 |
卖出 |
| 09:33:06 |
8.65 |
2 |
638 |
买入 |
| 09:33:09 |
8.65 |
2 |
640 |
买入 |
| 09:33:15 |
8.65 |
1 |
641 |
买入 |
| 09:33:18 |
8.65 |
61 |
702 |
买入 |
| 09:33:33 |
8.66 |
6 |
708 |
买入 |
| 09:33:36 |
8.65 |
80 |
788 |
卖出 |
| 09:33:39 |
8.65 |
2 |
790 |
买入 |
| 09:33:42 |
8.65 |
8 |
798 |
买入 |
| 09:33:45 |
8.65 |
14 |
812 |
买入 |
| 09:33:48 |
8.65 |
32 |
844 |
买入 |
| 09:33:51 |
8.65 |
4 |
848 |
买入 |
| 09:34:03 |
8.66 |
3 |
851 |
买入 |
| 09:34:06 |
8.66 |
2 |
853 |
买入 |
| 09:34:09 |
8.67 |
60 |
913 |
买入 |
| 09:34:12 |
8.67 |
25 |
938 |
买入 |
| 09:34:15 |
8.67 |
35 |
973 |
买入 |
| 09:34:18 |
8.67 |
8 |
981 |
买入 |
| 09:34:21 |
8.67 |
9 |
990 |
买入 |
| 09:34:24 |
8.66 |
216 |
1206 |
卖出 |
| 09:34:27 |
8.66 |
186 |
1392 |
买入 |
| 09:34:33 |
8.67 |
1 |
1393 |
卖出 |
| 09:34:42 |
8.67 |
26 |
1419 |
卖出 |
| 09:34:45 |
8.67 |
3 |
1422 |
卖出 |
| 09:34:48 |
8.68 |
52 |
1474 |
买入 |
| 09:34:51 |
8.67 |
39 |
1513 |
卖出 |
| 09:35:06 |
8.68 |
124 |
1637 |
买入 |
| 09:35:09 |
8.68 |
13 |
1650 |
买入 |
| 09:35:12 |
8.68 |
8 |
1658 |
买入 |
| 09:35:15 |
8.68 |
1 |
1659 |
买入 |
| 09:35:18 |
8.68 |
74 |
1733 |
买入 |
| 09:35:21 |
8.68 |
2 |
1735 |
卖出 |
| 09:35:24 |
8.68 |
10 |
1745 |
卖出 |
| 09:35:33 |
8.68 |
5 |
1750 |
买入 |
| 09:35:36 |
8.68 |
16 |
1766 |
卖出 |
| 09:35:39 |
8.68 |
7 |
1773 |
卖出 |
| 09:35:42 |
8.67 |
3 |
1776 |
卖出 |
| 09:35:45 |
8.68 |
2 |
1778 |
买入 |
| 09:35:48 |
8.68 |
20 |
1798 |
买入 |
| 09:35:54 |
8.67 |
10 |
1808 |
卖出 |
| 09:35:57 |
8.68 |
13 |
1821 |
买入 |
| 09:36:12 |
8.67 |
1 |
1822 |
卖出 |
| 09:36:15 |
8.67 |
8 |
1830 |
卖出 |
| 09:36:18 |
8.67 |
10 |
1840 |
卖出 |
| 09:36:21 |
8.67 |
3 |
1843 |
卖出 |
| 09:36:24 |
8.66 |
90 |
1933 |
卖出 |
| 09:36:27 |
8.67 |
49 |
1982 |
买入 |
| 09:36:33 |
8.67 |
1 |
1983 |
卖出 |
| 09:36:39 |
8.67 |
32 |
2015 |
卖出 |
| 09:36:42 |
8.67 |
11 |
2026 |
买入 |
| 09:36:45 |
8.67 |
18 |
2044 |
买入 |
| 09:36:48 |
8.67 |
20 |
2064 |
买入 |
| 09:36:54 |
8.67 |
4 |
2068 |
买入 |
| 09:37:03 |
8.67 |
6 |
2074 |
买入 |
| 09:37:06 |
8.67 |
104 |
2178 |
买入 |
| 09:37:09 |
8.67 |
20 |
2198 |
买入 |
| 09:37:12 |
8.68 |
12 |
2210 |
买入 |
| 09:37:15 |
8.67 |
55 |
2265 |
卖出 |
| 09:37:21 |
8.67 |
40 |
2305 |
卖出 |
| 09:37:24 |
8.68 |
32 |
2337 |
买入 |
| 09:37:27 |
8.68 |
26 |
2363 |
买入 |
| 09:37:30 |
8.69 |
56 |
2419 |
买入 |
| 09:37:36 |
8.68 |
5 |
2424 |
卖出 |
| 09:37:39 |
8.69 |
8 |
2432 |
买入 |
| 09:37:42 |
8.69 |
16 |
2448 |
买入 |
| 09:37:51 |
8.69 |
14 |
2462 |
买入 |
| 09:38:03 |
8.68 |
8 |
2470 |
卖出 |
| 09:38:12 |
8.69 |
1 |
2471 |
买入 |
| 09:38:15 |
8.69 |
20 |
2491 |
买入 |
| 09:38:21 |
8.68 |
1 |
2492 |
卖出 |
| 09:38:24 |
8.68 |
4 |
2496 |
卖出 |
| 09:38:30 |
8.69 |
25 |
2521 |
买入 |
| 09:38:39 |
8.69 |
40 |
2561 |
买入 |
| 09:38:45 |
8.68 |
1 |
2562 |
卖出 |
| 09:38:48 |
8.68 |
6 |
2568 |
卖出 |
| 09:38:51 |
8.68 |
5 |
2573 |
卖出 |
| 09:38:57 |
8.68 |
116 |
2689 |
卖出 |
| 09:39:03 |
8.68 |
7 |
2696 |
买入 |
| 09:39:15 |
8.69 |
150 |
2846 |
买入 |
| 09:39:18 |
8.69 |
2 |
2848 |
买入 |
| 09:39:33 |
8.68 |
8 |
2856 |
卖出 |
| 09:39:36 |
8.68 |
20 |
2876 |
卖出 |
| 09:39:39 |
8.69 |
1 |
2877 |
买入 |
| 09:39:51 |
8.69 |
5 |
2882 |
买入 |
| 09:39:54 |
8.68 |
162 |
3044 |
卖出 |
| 09:40:00 |
8.68 |
15 |
3059 |
买入 |
| 09:40:03 |
8.68 |
21 |
3080 |
买入 |
| 09:40:06 |
8.68 |
3 |
3083 |
卖出 |
| 09:40:09 |
8.68 |
8 |
3091 |
卖出 |
| 09:40:15 |
8.68 |
30 |
3121 |
卖出 |
| 09:40:24 |
8.68 |
90 |
3211 |
卖出 |
| 09:40:42 |
8.67 |
4 |
3215 |
卖出 |
| 09:40:45 |
8.67 |
4 |
3219 |
卖出 |
| 09:40:48 |
8.67 |
8 |
3227 |
卖出 |
| 09:40:51 |
8.67 |
23 |
3250 |
卖出 |
| 09:40:54 |
8.67 |
20 |
3270 |
卖出 |
| 09:40:57 |
8.67 |
11 |
3281 |
卖出 |
| 09:41:00 |
8.67 |
96 |
3377 |
卖出 |
| 09:41:03 |
8.66 |
83 |
3460 |
卖出 |
| 09:41:06 |
8.67 |
3 |
3463 |
买入 |
| 09:41:18 |
8.66 |
24 |
3487 |
卖出 |
| 09:41:36 |
8.66 |
5 |
3492 |
卖出 |
| 09:41:39 |
8.67 |
20 |
3512 |
买入 |
| 09:41:42 |
8.66 |
13 |
3525 |
卖出 |
| 09:42:09 |
8.67 |
1 |
3526 |
买入 |
| 09:42:12 |
8.67 |
3 |
3529 |
买入 |
| 09:42:15 |
8.67 |
102 |
3631 |
买入 |
| 09:42:18 |
8.67 |
3 |
3634 |
买入 |
| 09:42:24 |
8.66 |
6 |
3640 |
卖出 |
| 09:42:27 |
8.66 |
8 |
3648 |
卖出 |
| 09:42:30 |
8.66 |
5 |
3653 |
卖出 |
| 09:42:36 |
8.66 |
5 |
3658 |
卖出 |
| 09:42:39 |
8.67 |
4 |
3662 |
买入 |
| 09:42:42 |
8.67 |
8 |
3670 |
买入 |
| 09:42:45 |
8.67 |
5 |
3675 |
买入 |
| 09:42:57 |
8.67 |
1 |
3676 |
买入 |
| 09:43:00 |
8.67 |
1 |
3677 |
买入 |
| 09:43:03 |
8.67 |
1 |
3678 |
买入 |
| 09:43:06 |
8.68 |
454 |
4132 |
买入 |
| 09:43:09 |
8.68 |
117 |
4249 |
买入 |
| 09:43:12 |
8.68 |
96 |
4345 |
买入 |
| 09:43:15 |
8.68 |
73 |
4418 |
买入 |
| 09:43:42 |
8.68 |
114 |
4532 |
卖出 |
| 09:43:45 |
8.68 |
2 |
4534 |
买入 |
| 09:43:51 |
8.69 |
1 |
4535 |
买入 |
| 09:43:54 |
8.68 |
1 |
4536 |
卖出 |
| 09:43:57 |
8.69 |
12 |
4548 |
买入 |
| 09:44:12 |
8.69 |
10 |
4558 |
买入 |
| 09:44:24 |
8.69 |
14 |
4572 |
买入 |
| 09:44:33 |
8.69 |
10 |
4582 |
买入 |
| 09:44:36 |
8.69 |
1 |
4583 |
买入 |
| 09:44:39 |
8.69 |
1 |
4584 |
买入 |
| 09:44:51 |
8.69 |
30 |
4614 |
买入 |
| 09:45:03 |
8.69 |
1 |
4615 |
买入 |
| 09:45:09 |
8.69 |
2 |
4617 |
买入 |
| 09:45:18 |
8.69 |
40 |
4657 |
买入 |
| 09:45:21 |
8.68 |
1 |
4658 |
卖出 |
| 09:45:24 |
8.68 |
1 |
4659 |
卖出 |
| 09:45:30 |
8.68 |
1 |
4660 |
卖出 |
| 09:45:57 |
8.68 |
10 |
4670 |
卖出 |
| 09:46:03 |
8.69 |
20 |
4690 |
买入 |
| 09:46:09 |
8.69 |
1 |
4691 |
买入 |
| 09:46:15 |
8.69 |
46 |
4737 |
买入 |
| 09:46:21 |
8.68 |
10 |
4747 |
卖出 |
| 09:46:51 |
8.69 |
1 |
4748 |
买入 |
| 09:46:54 |
8.69 |
1 |
4749 |
买入 |
| 09:47:00 |
8.69 |
1 |
4750 |
买入 |
| 09:47:06 |
8.69 |
1 |
4751 |
买入 |
| 09:47:12 |
8.69 |
20 |
4771 |
买入 |
| 09:47:15 |
8.69 |
1 |
4772 |
买入 |
| 09:47:27 |
8.69 |
25 |
4797 |
买入 |
| 09:47:45 |
8.68 |
114 |
4911 |
卖出 |
| 09:47:48 |
8.69 |
10 |
4921 |
买入 |
| 09:47:51 |
8.68 |
21 |
4942 |
卖出 |
| 09:47:57 |
8.68 |
16 |
4958 |
卖出 |
| 09:48:00 |
8.68 |
2 |
4960 |
卖出 |
| 09:48:09 |
8.68 |
1 |
4961 |
卖出 |
| 09:48:12 |
8.67 |
5 |
4966 |
卖出 |
| 09:48:15 |
8.68 |
46 |
5012 |
买入 |
| 09:48:33 |
8.68 |
35 |
5047 |
买入 |
| 09:48:45 |
8.67 |
187 |
5234 |
卖出 |
| 09:48:48 |
8.67 |
5 |
5239 |
买入 |
| 09:48:54 |
8.67 |
3 |
5242 |
卖出 |
| 09:49:00 |
8.68 |
1 |
5243 |
买入 |
| 09:49:03 |
8.68 |
9 |
5252 |
卖出 |
| 09:49:12 |
8.68 |
21 |
5273 |
买入 |
| 09:49:15 |
8.68 |
3 |
5276 |
买入 |
| 09:49:18 |
8.68 |
13 |
5289 |
买入 |
| 09:49:21 |
8.68 |
20 |
5309 |
买入 |
| 09:49:24 |
8.68 |
4 |
5313 |
买入 |
| 09:49:33 |
8.68 |
35 |
5348 |
买入 |
| 09:49:36 |
8.68 |
3 |
5351 |
卖出 |
| 09:49:45 |
8.69 |
43 |
5394 |
买入 |
| 09:50:06 |
8.67 |
500 |
5894 |
卖出 |
| 09:50:09 |
8.67 |
1 |
5895 |
卖出 |
| 09:50:15 |
8.69 |
40 |
5935 |
买入 |
| 09:50:27 |
8.69 |
1 |
5936 |
买入 |
| 09:50:30 |
8.67 |
2 |
5938 |
卖出 |
| 09:50:36 |
8.67 |
4 |
5942 |
卖出 |
| 09:50:51 |
8.68 |
10 |
5952 |
买入 |
| 09:50:54 |
8.68 |
1 |
5953 |
买入 |
| 09:50:57 |
8.67 |
4 |
5957 |
卖出 |
| 09:51:12 |
8.69 |
17 |
5974 |
买入 |
| 09:51:27 |
8.67 |
500 |
6474 |
卖出 |
| 09:51:30 |
8.68 |
7 |
6481 |
买入 |
| 09:51:33 |
8.68 |
3 |
6484 |
买入 |
| 09:51:36 |
8.69 |
2 |
6486 |
买入 |
| 09:51:39 |
8.68 |
21 |
6507 |
卖出 |
| 09:51:48 |
8.68 |
1 |
6508 |
卖出 |
| 09:51:54 |
8.66 |
252 |
6760 |
卖出 |
| 09:51:57 |
8.68 |
36 |
6796 |
买入 |
| 09:52:00 |
8.68 |
4 |
6800 |
买入 |
| 09:52:03 |
8.68 |
11 |
6811 |
买入 |
| 09:52:09 |
8.68 |
2 |
6813 |
买入 |
| 09:52:12 |
8.68 |
1 |
6814 |
买入 |
| 09:52:15 |
8.69 |
7 |
6821 |
买入 |
| 09:52:24 |
8.69 |
1 |
6822 |
买入 |
| 09:52:36 |
8.68 |
24 |
6846 |
卖出 |
| 09:52:39 |
8.68 |
126 |
6972 |
买入 |
| 09:52:48 |
8.68 |
1 |
6973 |
卖出 |
| 09:52:51 |
8.69 |
1 |
6974 |
买入 |
| 09:53:06 |
8.69 |
123 |
7097 |
买入 |
| 09:53:09 |
8.69 |
38 |
7135 |
买入 |
| 09:53:12 |
8.69 |
4 |
7139 |
买入 |
| 09:53:18 |
8.68 |
5 |
7144 |
卖出 |
| 09:53:21 |
8.68 |
6 |
7150 |
卖出 |
| 09:53:24 |
8.69 |
20 |
7170 |
买入 |
| 09:53:33 |
8.69 |
80 |
7250 |
买入 |
| 09:53:36 |
8.69 |
9 |
7259 |
买入 |
| 09:53:42 |
8.69 |
68 |
7327 |
买入 |
| 09:53:45 |
8.69 |
3 |
7330 |
卖出 |
| 09:53:48 |
8.69 |
20 |
7350 |
卖出 |
| 09:54:00 |
8.7 |
101 |
7451 |
买入 |
| 09:54:03 |
8.7 |
11 |
7462 |
买入 |
| 09:54:09 |
8.7 |
14 |
7476 |
买入 |
| 09:54:24 |
8.71 |
91 |
7567 |
买入 |
| 09:54:33 |
8.71 |
89 |
7656 |
买入 |
| 09:54:39 |
8.71 |
2 |
7658 |
卖出 |
| 09:54:42 |
8.71 |
2 |
7660 |
卖出 |
| 09:54:45 |
8.71 |
29 |
7689 |
卖出 |
| 09:54:57 |
8.71 |
2 |
7691 |
买入 |
| 09:55:00 |
8.7 |
4 |
7695 |
卖出 |
| 09:55:03 |
8.71 |
60 |
7755 |
买入 |
| 09:55:12 |
8.71 |
59 |
7814 |
买入 |
| 09:55:21 |
8.71 |
20 |
7834 |
买入 |
| 09:55:24 |
8.71 |
17 |
7851 |
买入 |
| 09:55:27 |
8.71 |
54 |
7905 |
买入 |
| 09:55:30 |
8.71 |
20 |
7925 |
卖出 |
| 09:55:33 |
8.71 |
16 |
7941 |
卖出 |
| 09:55:36 |
8.71 |
4 |
7945 |
卖出 |
| 09:55:39 |
8.71 |
16 |
7961 |
卖出 |
| 09:55:42 |
8.71 |
8 |
7969 |
卖出 |
| 09:55:45 |
8.71 |
1 |
7970 |
卖出 |
| 09:55:51 |
8.71 |
20 |
7990 |
卖出 |
| 09:55:54 |
8.72 |
8 |
7998 |
买入 |
| 09:56:00 |
8.71 |
50 |
8048 |
卖出 |
| 09:56:06 |
8.71 |
9 |
8057 |
买入 |
| 09:56:09 |
8.71 |
120 |
8177 |
买入 |
| 09:56:21 |
8.71 |
100 |
8277 |
买入 |
| 09:56:27 |
8.71 |
20 |
8297 |
买入 |
| 09:56:30 |
8.7 |
64 |
8361 |
卖出 |
| 09:56:33 |
8.71 |
1 |
8362 |
买入 |
| 09:56:36 |
8.7 |
9 |
8371 |
卖出 |
| 09:56:39 |
8.71 |
20 |
8391 |
买入 |
| 09:56:42 |
8.71 |
10 |
8401 |
买入 |
| 09:56:48 |
8.71 |
62 |
8463 |
买入 |
| 09:56:54 |
8.71 |
1 |
8464 |
卖出 |
| 09:57:06 |
8.71 |
1 |
8465 |
卖出 |
| 09:57:09 |
8.71 |
10 |
8475 |
卖出 |
| 09:57:21 |
8.71 |
1 |
8476 |
卖出 |
| 09:57:24 |
8.71 |
5 |
8481 |
买入 |
| 09:57:39 |
8.71 |
40 |
8521 |
买入 |
| 09:57:42 |
8.72 |
88 |
8609 |
买入 |
| 09:58:06 |
8.71 |
1 |
8610 |
卖出 |
| 09:58:09 |
8.71 |
4 |
8614 |
卖出 |
| 09:58:12 |
8.71 |
1 |
8615 |
卖出 |
| 09:58:15 |
8.71 |
1 |
8616 |
买入 |
| 09:58:30 |
8.71 |
2 |
8618 |
买入 |
| 09:58:33 |
8.71 |
3 |
8621 |
买入 |
| 09:58:36 |
8.71 |
3 |
8624 |
卖出 |