通光线缆[300265]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.88 |
11 |
11 |
集合竞价 |
| 09:15:12 |
9.9 |
11 |
11 |
集合竞价 |
| 09:21:51 |
9.91 |
12 |
12 |
集合竞价 |
| 09:25:00 |
9.92 |
25 |
25 |
集合竞价 |
| 09:25:03 |
9.92 |
27 |
52 |
卖出 |
| 09:30:03 |
9.92 |
145 |
197 |
卖出 |
| 09:30:06 |
9.94 |
85 |
282 |
买入 |
| 09:30:09 |
9.93 |
173 |
455 |
卖出 |
| 09:30:12 |
9.94 |
14 |
469 |
卖出 |
| 09:30:15 |
9.94 |
1 |
470 |
卖出 |
| 09:30:21 |
9.97 |
116 |
586 |
买入 |
| 09:30:27 |
9.97 |
117 |
703 |
买入 |
| 09:30:36 |
9.97 |
2 |
705 |
卖出 |
| 09:30:39 |
9.98 |
275 |
980 |
买入 |
| 09:30:42 |
10 |
175 |
1155 |
买入 |
| 09:30:45 |
10 |
56 |
1211 |
买入 |
| 09:30:48 |
9.99 |
12 |
1223 |
卖出 |
| 09:30:51 |
10.01 |
34 |
1257 |
买入 |
| 09:30:54 |
10.01 |
20 |
1277 |
买入 |
| 09:30:57 |
10.02 |
17 |
1294 |
买入 |
| 09:31:00 |
10.01 |
60 |
1354 |
卖出 |
| 09:31:03 |
10.02 |
22 |
1376 |
买入 |
| 09:31:06 |
10.01 |
26 |
1402 |
卖出 |
| 09:31:09 |
10.01 |
13 |
1415 |
买入 |
| 09:31:12 |
10 |
46 |
1461 |
卖出 |
| 09:31:15 |
10 |
57 |
1518 |
卖出 |
| 09:31:18 |
10 |
16 |
1534 |
卖出 |
| 09:31:21 |
10 |
21 |
1555 |
卖出 |
| 09:31:24 |
9.99 |
2 |
1557 |
卖出 |
| 09:31:27 |
9.99 |
2 |
1559 |
买入 |
| 09:31:33 |
9.99 |
16 |
1575 |
买入 |
| 09:31:36 |
10 |
22 |
1597 |
买入 |
| 09:31:48 |
10 |
142 |
1739 |
买入 |
| 09:31:57 |
10.01 |
52 |
1791 |
买入 |
| 09:32:00 |
10 |
10 |
1801 |
卖出 |
| 09:32:03 |
10.02 |
12 |
1813 |
买入 |
| 09:32:09 |
10.02 |
29 |
1842 |
买入 |
| 09:32:18 |
10.04 |
75 |
1917 |
买入 |
| 09:32:21 |
10.04 |
10 |
1927 |
卖出 |
| 09:32:24 |
10.04 |
47 |
1974 |
卖出 |
| 09:32:27 |
10.04 |
2 |
1976 |
买入 |
| 09:32:30 |
10.02 |
80 |
2056 |
卖出 |
| 09:32:33 |
10.02 |
1 |
2057 |
卖出 |
| 09:32:36 |
10.02 |
13 |
2070 |
卖出 |
| 09:32:39 |
10.02 |
14 |
2084 |
卖出 |
| 09:32:42 |
10.02 |
8 |
2092 |
卖出 |
| 09:32:48 |
10.02 |
15 |
2107 |
买入 |
| 09:32:51 |
10.03 |
30 |
2137 |
买入 |
| 09:32:54 |
10.02 |
7 |
2144 |
卖出 |
| 09:32:57 |
10.02 |
3 |
2147 |
卖出 |
| 09:33:00 |
10.02 |
147 |
2294 |
卖出 |
| 09:33:03 |
10.02 |
74 |
2368 |
卖出 |
| 09:33:06 |
10.03 |
38 |
2406 |
卖出 |
| 09:33:09 |
10.04 |
103 |
2509 |
买入 |
| 09:33:12 |
10.05 |
11 |
2520 |
买入 |
| 09:33:15 |
10.05 |
86 |
2606 |
买入 |
| 09:33:18 |
10.05 |
21 |
2627 |
买入 |
| 09:33:21 |
10.05 |
91 |
2718 |
买入 |
| 09:33:24 |
10.07 |
26 |
2744 |
买入 |
| 09:33:27 |
10.07 |
34 |
2778 |
买入 |
| 09:33:30 |
10.05 |
31 |
2809 |
卖出 |
| 09:33:36 |
10.07 |
9 |
2818 |
买入 |
| 09:33:39 |
10.07 |
1 |
2819 |
卖出 |
| 09:33:42 |
10.08 |
15 |
2834 |
买入 |
| 09:33:48 |
10.07 |
10 |
2844 |
卖出 |
| 09:33:51 |
10.07 |
86 |
2930 |
卖出 |
| 09:33:54 |
10.07 |
69 |
2999 |
卖出 |
| 09:33:57 |
10.07 |
5 |
3004 |
卖出 |
| 09:34:00 |
10.07 |
63 |
3067 |
卖出 |
| 09:34:06 |
10.07 |
13 |
3080 |
买入 |
| 09:34:09 |
10.06 |
110 |
3190 |
卖出 |
| 09:34:15 |
10.06 |
17 |
3207 |
卖出 |
| 09:34:18 |
10.06 |
73 |
3280 |
卖出 |
| 09:34:21 |
10.05 |
7 |
3287 |
卖出 |
| 09:34:24 |
10.06 |
5 |
3292 |
买入 |
| 09:34:27 |
10.07 |
20 |
3312 |
买入 |
| 09:34:33 |
10.05 |
5 |
3317 |
卖出 |
| 09:34:36 |
10.07 |
10 |
3327 |
买入 |
| 09:34:39 |
10.06 |
97 |
3424 |
卖出 |
| 09:34:45 |
10.05 |
16 |
3440 |
卖出 |
| 09:34:48 |
10.05 |
2 |
3442 |
卖出 |
| 09:34:51 |
10.05 |
31 |
3473 |
卖出 |
| 09:34:54 |
10.05 |
67 |
3540 |
卖出 |
| 09:34:57 |
10.05 |
99 |
3639 |
卖出 |
| 09:35:00 |
10.06 |
33 |
3672 |
买入 |
| 09:35:03 |
10.06 |
30 |
3702 |
卖出 |
| 09:35:09 |
10.06 |
45 |
3747 |
卖出 |
| 09:35:12 |
10.07 |
132 |
3879 |
买入 |
| 09:35:15 |
10.06 |
10 |
3889 |
卖出 |
| 09:35:21 |
10.06 |
21 |
3910 |
买入 |
| 09:35:27 |
10.06 |
5 |
3915 |
买入 |
| 09:35:30 |
10.06 |
5 |
3920 |
买入 |
| 09:35:33 |
10.06 |
182 |
4102 |
买入 |
| 09:35:39 |
10.1 |
486 |
4588 |
买入 |
| 09:35:42 |
10.1 |
234 |
4822 |
买入 |
| 09:35:45 |
10.09 |
57 |
4879 |
卖出 |
| 09:35:48 |
10.1 |
68 |
4947 |
买入 |
| 09:35:51 |
10.09 |
71 |
5018 |
卖出 |
| 09:35:54 |
10.11 |
1 |
5019 |
买入 |
| 09:35:57 |
10.11 |
279 |
5298 |
买入 |
| 09:36:00 |
10.11 |
45 |
5343 |
买入 |
| 09:36:03 |
10.11 |
27 |
5370 |
买入 |
| 09:36:06 |
10.11 |
20 |
5390 |
卖出 |
| 09:36:09 |
10.11 |
26 |
5416 |
卖出 |
| 09:36:12 |
10.12 |
418 |
5834 |
买入 |
| 09:36:15 |
10.13 |
59 |
5893 |
卖出 |
| 09:36:18 |
10.13 |
12 |
5905 |
卖出 |
| 09:36:21 |
10.15 |
123 |
6028 |
买入 |
| 09:36:24 |
10.15 |
10 |
6038 |
买入 |
| 09:36:30 |
10.13 |
62 |
6100 |
卖出 |
| 09:36:36 |
10.13 |
89 |
6189 |
卖出 |
| 09:36:39 |
10.13 |
152 |
6341 |
卖出 |
| 09:36:42 |
10.13 |
9 |
6350 |
买入 |
| 09:36:45 |
10.13 |
7 |
6357 |
买入 |
| 09:36:48 |
10.13 |
3 |
6360 |
卖出 |
| 09:36:54 |
10.11 |
1 |
6361 |
卖出 |
| 09:37:00 |
10.11 |
22 |
6383 |
卖出 |
| 09:37:03 |
10.12 |
2 |
6385 |
买入 |
| 09:37:06 |
10.11 |
18 |
6403 |
卖出 |
| 09:37:09 |
10.12 |
1 |
6404 |
买入 |
| 09:37:12 |
10.11 |
21 |
6425 |
卖出 |
| 09:37:15 |
10.11 |
20 |
6445 |
卖出 |
| 09:37:18 |
10.11 |
11 |
6456 |
卖出 |
| 09:37:21 |
10.12 |
11 |
6467 |
买入 |
| 09:37:24 |
10.11 |
31 |
6498 |
卖出 |
| 09:37:27 |
10.11 |
32 |
6530 |
卖出 |
| 09:37:30 |
10.11 |
81 |
6611 |
卖出 |
| 09:37:36 |
10.12 |
20 |
6631 |
买入 |
| 09:37:45 |
10.11 |
4 |
6635 |
卖出 |
| 09:37:48 |
10.12 |
79 |
6714 |
买入 |
| 09:37:51 |
10.12 |
12 |
6726 |
卖出 |
| 09:37:54 |
10.12 |
86 |
6812 |
卖出 |
| 09:38:03 |
10.11 |
11 |
6823 |
卖出 |
| 09:38:09 |
10.12 |
32 |
6855 |
买入 |
| 09:38:12 |
10.12 |
14 |
6869 |
买入 |
| 09:38:15 |
10.11 |
1 |
6870 |
卖出 |
| 09:38:18 |
10.11 |
69 |
6939 |
卖出 |
| 09:38:21 |
10.11 |
7 |
6946 |
买入 |
| 09:38:24 |
10.11 |
108 |
7054 |
买入 |
| 09:38:27 |
10.1 |
25 |
7079 |
卖出 |
| 09:38:33 |
10.11 |
17 |
7096 |
买入 |
| 09:38:39 |
10.12 |
245 |
7341 |
买入 |
| 09:38:42 |
10.14 |
397 |
7738 |
买入 |
| 09:38:45 |
10.15 |
27 |
7765 |
买入 |
| 09:38:48 |
10.15 |
12 |
7777 |
买入 |
| 09:38:51 |
10.15 |
1 |
7778 |
买入 |
| 09:39:00 |
10.15 |
20 |
7798 |
买入 |
| 09:39:03 |
10.14 |
8 |
7806 |
买入 |
| 09:39:06 |
10.14 |
13 |
7819 |
买入 |
| 09:39:09 |
10.14 |
11 |
7830 |
买入 |
| 09:39:12 |
10.14 |
3 |
7833 |
买入 |
| 09:39:15 |
10.13 |
13 |
7846 |
卖出 |
| 09:39:18 |
10.13 |
27 |
7873 |
买入 |
| 09:39:21 |
10.14 |
21 |
7894 |
买入 |
| 09:39:24 |
10.13 |
15 |
7909 |
卖出 |
| 09:39:27 |
10.14 |
16 |
7925 |
买入 |
| 09:39:30 |
10.14 |
23 |
7948 |
买入 |
| 09:39:33 |
10.14 |
72 |
8020 |
买入 |
| 09:39:36 |
10.13 |
1 |
8021 |
卖出 |
| 09:39:39 |
10.13 |
24 |
8045 |
卖出 |
| 09:39:45 |
10.13 |
12 |
8057 |
卖出 |
| 09:39:51 |
10.13 |
20 |
8077 |
买入 |
| 09:40:00 |
10.12 |
10 |
8087 |
卖出 |
| 09:40:03 |
10.12 |
2 |
8089 |
卖出 |
| 09:40:06 |
10.13 |
5 |
8094 |
买入 |
| 09:40:09 |
10.13 |
65 |
8159 |
买入 |
| 09:40:12 |
10.13 |
69 |
8228 |
买入 |
| 09:40:15 |
10.12 |
30 |
8258 |
卖出 |
| 09:40:21 |
10.12 |
1 |
8259 |
卖出 |
| 09:40:27 |
10.12 |
33 |
8292 |
卖出 |
| 09:40:30 |
10.13 |
83 |
8375 |
买入 |
| 09:40:33 |
10.12 |
104 |
8479 |
卖出 |
| 09:40:36 |
10.12 |
19 |
8498 |
买入 |
| 09:40:42 |
10.12 |
10 |
8508 |
卖出 |
| 09:40:45 |
10.12 |
11 |
8519 |
卖出 |
| 09:40:48 |
10.12 |
50 |
8569 |
卖出 |
| 09:40:51 |
10.12 |
105 |
8674 |
卖出 |
| 09:40:54 |
10.11 |
3 |
8677 |
卖出 |
| 09:40:57 |
10.12 |
8 |
8685 |
买入 |
| 09:41:00 |
10.11 |
20 |
8705 |
卖出 |
| 09:41:03 |
10.11 |
2 |
8707 |
卖出 |
| 09:41:06 |
10.11 |
27 |
8734 |
卖出 |
| 09:41:09 |
10.12 |
14 |
8748 |
买入 |
| 09:41:12 |
10.11 |
2 |
8750 |
卖出 |
| 09:41:15 |
10.12 |
35 |
8785 |
买入 |
| 09:41:18 |
10.11 |
30 |
8815 |
卖出 |
| 09:41:21 |
10.12 |
51 |
8866 |
买入 |
| 09:41:24 |
10.12 |
17 |
8883 |
买入 |
| 09:41:27 |
10.12 |
31 |
8914 |
买入 |
| 09:41:30 |
10.12 |
20 |
8934 |
卖出 |
| 09:41:33 |
10.13 |
142 |
9076 |
买入 |
| 09:41:36 |
10.13 |
135 |
9211 |
买入 |
| 09:41:39 |
10.13 |
85 |
9296 |
买入 |
| 09:41:42 |
10.14 |
28 |
9324 |
买入 |
| 09:41:57 |
10.14 |
18 |
9342 |
买入 |
| 09:42:00 |
10.12 |
18 |
9360 |
卖出 |
| 09:42:03 |
10.13 |
12 |
9372 |
买入 |
| 09:42:06 |
10.13 |
45 |
9417 |
买入 |
| 09:42:09 |
10.14 |
27 |
9444 |
买入 |
| 09:42:12 |
10.13 |
12 |
9456 |
卖出 |
| 09:42:15 |
10.13 |
43 |
9499 |
买入 |
| 09:42:18 |
10.14 |
81 |
9580 |
买入 |
| 09:42:21 |
10.13 |
55 |
9635 |
卖出 |
| 09:42:24 |
10.14 |
15 |
9650 |
买入 |
| 09:42:27 |
10.14 |
44 |
9694 |
买入 |
| 09:42:36 |
10.14 |
10 |
9704 |
买入 |
| 09:42:39 |
10.13 |
34 |
9738 |
卖出 |
| 09:42:42 |
10.13 |
4 |
9742 |
卖出 |
| 09:42:45 |
10.13 |
9 |
9751 |
卖出 |
| 09:42:48 |
10.13 |
23 |
9774 |
卖出 |
| 09:42:51 |
10.13 |
58 |
9832 |
卖出 |
| 09:42:54 |
10.13 |
68 |
9900 |
卖出 |
| 09:42:57 |
10.13 |
27 |
9927 |
买入 |
| 09:43:00 |
10.14 |
100 |
10027 |
买入 |
| 09:43:03 |
10.13 |
47 |
10074 |
卖出 |
| 09:43:06 |
10.13 |
43 |
10117 |
买入 |
| 09:43:09 |
10.13 |
64 |
10181 |
买入 |
| 09:43:12 |
10.13 |
20 |
10201 |
买入 |
| 09:43:15 |
10.12 |
78 |
10279 |
卖出 |
| 09:43:21 |
10.13 |
41 |
10320 |
买入 |
| 09:43:24 |
10.12 |
8 |
10328 |
卖出 |
| 09:43:39 |
10.12 |
2 |
10330 |
卖出 |
| 09:43:42 |
10.12 |
8 |
10338 |
卖出 |
| 09:43:48 |
10.12 |
6 |
10344 |
卖出 |
| 09:43:51 |
10.11 |
131 |
10475 |
卖出 |
| 09:43:57 |
10.11 |
3 |
10478 |
买入 |
| 09:44:00 |
10.11 |
14 |
10492 |
买入 |
| 09:44:03 |
10.12 |
105 |
10597 |
买入 |
| 09:44:06 |
10.1 |
163 |
10760 |
卖出 |
| 09:44:09 |
10.1 |
30 |
10790 |
买入 |
| 09:44:12 |
10.11 |
80 |
10870 |
卖出 |
| 09:44:15 |
10.12 |
47 |
10917 |
买入 |
| 09:44:18 |
10.12 |
21 |
10938 |
买入 |
| 09:44:21 |
10.13 |
63 |
11001 |
买入 |
| 09:44:24 |
10.12 |
5 |
11006 |
卖出 |
| 09:44:33 |
10.12 |
30 |
11036 |
卖出 |
| 09:44:42 |
10.12 |
39 |
11075 |
买入 |
| 09:44:48 |
10.13 |
140 |
11215 |
买入 |
| 09:44:54 |
10.14 |
17 |
11232 |
买入 |
| 09:45:03 |
10.14 |
119 |
11351 |
买入 |
| 09:45:06 |
10.14 |
1 |
11352 |
买入 |
| 09:45:09 |
10.14 |
87 |
11439 |
买入 |
| 09:45:12 |
10.14 |
37 |
11476 |
买入 |
| 09:45:15 |
10.14 |
28 |
11504 |
买入 |
| 09:45:18 |
10.15 |
489 |
11993 |
买入 |
| 09:45:21 |
10.15 |
27 |
12020 |
买入 |
| 09:45:24 |
10.15 |
32 |
12052 |
买入 |
| 09:45:27 |
10.15 |
40 |
12092 |
买入 |
| 09:45:33 |
10.15 |
26 |
12118 |
买入 |
| 09:45:36 |
10.14 |
3 |
12121 |
卖出 |
| 09:45:42 |
10.15 |
4 |
12125 |
买入 |
| 09:45:45 |
10.14 |
30 |
12155 |
卖出 |
| 09:45:48 |
10.14 |
3 |
12158 |
卖出 |
| 09:45:51 |
10.14 |
5 |
12163 |
卖出 |
| 09:45:54 |
10.14 |
121 |
12284 |
卖出 |
| 09:46:03 |
10.14 |
63 |
12347 |
卖出 |
| 09:46:06 |
10.14 |
9 |
12356 |
卖出 |
| 09:46:09 |
10.14 |
45 |
12401 |
卖出 |
| 09:46:15 |
10.13 |
1 |
12402 |
卖出 |
| 09:46:18 |
10.14 |
44 |
12446 |
买入 |
| 09:46:21 |
10.14 |
24 |
12470 |
买入 |
| 09:46:24 |
10.13 |
69 |
12539 |
卖出 |
| 09:46:27 |
10.14 |
7 |
12546 |
买入 |
| 09:46:30 |
10.14 |
11 |
12557 |
买入 |
| 09:46:33 |
10.14 |
20 |
12577 |
卖出 |
| 09:46:36 |
10.15 |
57 |
12634 |
买入 |
| 09:46:39 |
10.15 |
25 |
12659 |
买入 |
| 09:46:42 |
10.15 |
26 |
12685 |
买入 |
| 09:46:45 |
10.15 |
10 |
12695 |
买入 |
| 09:46:48 |
10.15 |
1 |
12696 |
买入 |
| 09:46:54 |
10.14 |
4 |
12700 |
买入 |
| 09:46:57 |
10.14 |
17 |
12717 |
买入 |
| 09:47:00 |
10.14 |
19 |
12736 |
买入 |
| 09:47:03 |
10.14 |
5 |
12741 |
买入 |
| 09:47:06 |
10.14 |
12 |
12753 |
卖出 |
| 09:47:09 |
10.15 |
35 |
12788 |
买入 |
| 09:47:12 |
10.14 |
48 |
12836 |
卖出 |
| 09:47:18 |
10.15 |
1 |
12837 |
买入 |
| 09:47:21 |
10.15 |
14 |
12851 |
买入 |
| 09:47:24 |
10.15 |
1 |
12852 |
买入 |
| 09:47:30 |
10.14 |
127 |
12979 |
卖出 |
| 09:47:36 |
10.14 |
2 |
12981 |
卖出 |
| 09:47:39 |
10.15 |
7 |
12988 |
买入 |
| 09:47:42 |
10.14 |
1 |
12989 |
卖出 |
| 09:47:48 |
10.14 |
2 |
12991 |
卖出 |
| 09:47:51 |
10.14 |
74 |
13065 |
卖出 |
| 09:47:54 |
10.15 |
5 |
13070 |
买入 |
| 09:47:57 |
10.15 |
39 |
13109 |
买入 |
| 09:48:00 |
10.15 |
44 |
13153 |
买入 |
| 09:48:03 |
10.15 |
5 |
13158 |
买入 |
| 09:48:06 |
10.15 |
6 |
13164 |
买入 |
| 09:48:09 |
10.15 |
43 |
13207 |
买入 |
| 09:48:12 |
10.15 |
22 |
13229 |
买入 |
| 09:48:15 |
10.15 |
29 |
13258 |
买入 |
| 09:48:21 |
10.15 |
20 |
13278 |
买入 |
| 09:48:27 |
10.14 |
1 |
13279 |
卖出 |
| 09:48:30 |
10.14 |
2 |
13281 |
卖出 |
| 09:48:33 |
10.14 |
12 |
13293 |
卖出 |
| 09:48:36 |
10.14 |
2 |
13295 |
卖出 |
| 09:48:39 |
10.14 |
63 |
13358 |
卖出 |