聚飞光电[300303]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.71 |
18 |
18 |
集合竞价 |
| 09:18:21 |
5.66 |
87 |
87 |
集合竞价 |
| 09:23:48 |
5.67 |
100 |
100 |
集合竞价 |
| 09:24:06 |
5.66 |
187 |
187 |
集合竞价 |
| 09:24:51 |
5.67 |
193 |
193 |
集合竞价 |
| 09:25:00 |
5.7 |
234 |
234 |
集合竞价 |
| 09:25:03 |
5.71 |
237 |
471 |
买入 |
| 09:30:03 |
5.7 |
555 |
1026 |
卖出 |
| 09:30:06 |
5.71 |
165 |
1191 |
买入 |
| 09:30:09 |
5.71 |
34 |
1225 |
卖出 |
| 09:30:12 |
5.7 |
174 |
1399 |
卖出 |
| 09:30:15 |
5.69 |
91 |
1490 |
卖出 |
| 09:30:18 |
5.68 |
57 |
1547 |
卖出 |
| 09:30:21 |
5.69 |
283 |
1830 |
买入 |
| 09:30:24 |
5.68 |
121 |
1951 |
卖出 |
| 09:30:27 |
5.69 |
62 |
2013 |
买入 |
| 09:30:30 |
5.69 |
37 |
2050 |
买入 |
| 09:30:33 |
5.68 |
3 |
2053 |
卖出 |
| 09:30:36 |
5.68 |
3 |
2056 |
卖出 |
| 09:30:39 |
5.68 |
4 |
2060 |
卖出 |
| 09:30:42 |
5.68 |
1 |
2061 |
卖出 |
| 09:30:48 |
5.68 |
9 |
2070 |
卖出 |
| 09:30:51 |
5.68 |
89 |
2159 |
卖出 |
| 09:30:54 |
5.67 |
57 |
2216 |
卖出 |
| 09:31:00 |
5.67 |
1 |
2217 |
卖出 |
| 09:31:03 |
5.67 |
18 |
2235 |
卖出 |
| 09:31:06 |
5.67 |
85 |
2320 |
卖出 |
| 09:31:09 |
5.68 |
260 |
2580 |
买入 |
| 09:31:12 |
5.67 |
37 |
2617 |
卖出 |
| 09:31:15 |
5.67 |
38 |
2655 |
买入 |
| 09:31:18 |
5.67 |
1 |
2656 |
卖出 |
| 09:31:21 |
5.67 |
15 |
2671 |
卖出 |
| 09:31:24 |
5.67 |
72 |
2743 |
卖出 |
| 09:31:33 |
5.68 |
65 |
2808 |
卖出 |
| 09:31:36 |
5.69 |
23 |
2831 |
买入 |
| 09:31:39 |
5.68 |
24 |
2855 |
卖出 |
| 09:31:42 |
5.68 |
12 |
2867 |
买入 |
| 09:31:45 |
5.68 |
274 |
3141 |
买入 |
| 09:31:57 |
5.68 |
165 |
3306 |
卖出 |
| 09:32:00 |
5.68 |
92 |
3398 |
买入 |
| 09:32:03 |
5.67 |
3 |
3401 |
卖出 |
| 09:32:06 |
5.67 |
46 |
3447 |
卖出 |
| 09:32:09 |
5.67 |
80 |
3527 |
卖出 |
| 09:32:12 |
5.68 |
1 |
3528 |
买入 |
| 09:32:15 |
5.67 |
14 |
3542 |
卖出 |
| 09:32:18 |
5.68 |
15 |
3557 |
买入 |
| 09:32:24 |
5.67 |
27 |
3584 |
卖出 |
| 09:32:27 |
5.67 |
42 |
3626 |
卖出 |
| 09:32:33 |
5.68 |
10 |
3636 |
买入 |
| 09:32:36 |
5.68 |
156 |
3792 |
买入 |
| 09:32:39 |
5.67 |
12 |
3804 |
卖出 |
| 09:32:45 |
5.67 |
23 |
3827 |
卖出 |
| 09:32:48 |
5.68 |
212 |
4039 |
买入 |
| 09:32:54 |
5.68 |
5 |
4044 |
卖出 |
| 09:32:57 |
5.68 |
10 |
4054 |
卖出 |
| 09:33:00 |
5.68 |
75 |
4129 |
卖出 |
| 09:33:03 |
5.69 |
21 |
4150 |
买入 |
| 09:33:09 |
5.69 |
102 |
4252 |
买入 |
| 09:33:12 |
5.69 |
68 |
4320 |
买入 |
| 09:33:15 |
5.69 |
9 |
4329 |
买入 |
| 09:33:18 |
5.69 |
43 |
4372 |
买入 |
| 09:33:24 |
5.69 |
92 |
4464 |
买入 |
| 09:33:30 |
5.69 |
2 |
4466 |
卖出 |
| 09:33:33 |
5.7 |
44 |
4510 |
买入 |
| 09:33:57 |
5.7 |
2 |
4512 |
买入 |
| 09:34:03 |
5.7 |
18 |
4530 |
买入 |
| 09:34:06 |
5.69 |
195 |
4725 |
卖出 |
| 09:34:12 |
5.69 |
2 |
4727 |
卖出 |
| 09:34:15 |
5.69 |
9 |
4736 |
买入 |
| 09:34:18 |
5.69 |
154 |
4890 |
买入 |
| 09:34:21 |
5.69 |
2 |
4892 |
买入 |
| 09:34:24 |
5.68 |
250 |
5142 |
卖出 |
| 09:34:27 |
5.68 |
72 |
5214 |
卖出 |
| 09:34:33 |
5.69 |
6 |
5220 |
买入 |
| 09:34:39 |
5.68 |
175 |
5395 |
卖出 |
| 09:34:45 |
5.68 |
229 |
5624 |
卖出 |
| 09:34:48 |
5.68 |
9 |
5633 |
卖出 |
| 09:34:54 |
5.68 |
20 |
5653 |
卖出 |
| 09:34:57 |
5.68 |
20 |
5673 |
卖出 |
| 09:35:00 |
5.68 |
111 |
5784 |
卖出 |
| 09:35:03 |
5.68 |
17 |
5801 |
卖出 |
| 09:35:06 |
5.68 |
16 |
5817 |
卖出 |
| 09:35:09 |
5.68 |
84 |
5901 |
卖出 |
| 09:35:12 |
5.68 |
63 |
5964 |
卖出 |
| 09:35:15 |
5.68 |
42 |
6006 |
卖出 |
| 09:35:18 |
5.68 |
41 |
6047 |
卖出 |
| 09:35:21 |
5.68 |
45 |
6092 |
卖出 |
| 09:35:24 |
5.68 |
39 |
6131 |
卖出 |
| 09:35:27 |
5.68 |
20 |
6151 |
买入 |
| 09:35:30 |
5.68 |
84 |
6235 |
买入 |
| 09:35:33 |
5.68 |
23 |
6258 |
卖出 |
| 09:35:36 |
5.67 |
8 |
6266 |
卖出 |
| 09:35:42 |
5.68 |
1 |
6267 |
买入 |
| 09:35:45 |
5.68 |
19 |
6286 |
买入 |
| 09:35:48 |
5.67 |
80 |
6366 |
卖出 |
| 09:35:57 |
5.68 |
225 |
6591 |
买入 |
| 09:36:00 |
5.68 |
32 |
6623 |
买入 |
| 09:36:06 |
5.68 |
24 |
6647 |
买入 |
| 09:36:09 |
5.67 |
50 |
6697 |
卖出 |
| 09:36:12 |
5.68 |
1 |
6698 |
买入 |
| 09:36:18 |
5.68 |
18 |
6716 |
买入 |
| 09:36:21 |
5.67 |
13 |
6729 |
卖出 |
| 09:36:24 |
5.68 |
40 |
6769 |
买入 |
| 09:36:27 |
5.68 |
26 |
6795 |
买入 |
| 09:36:30 |
5.68 |
30 |
6825 |
买入 |
| 09:36:33 |
5.68 |
57 |
6882 |
买入 |
| 09:36:39 |
5.68 |
379 |
7261 |
卖出 |
| 09:36:45 |
5.68 |
63 |
7324 |
买入 |
| 09:36:48 |
5.68 |
7 |
7331 |
买入 |
| 09:36:51 |
5.67 |
20 |
7351 |
卖出 |
| 09:36:54 |
5.68 |
93 |
7444 |
买入 |
| 09:36:57 |
5.67 |
2 |
7446 |
卖出 |
| 09:37:06 |
5.67 |
10 |
7456 |
卖出 |
| 09:37:12 |
5.67 |
325 |
7781 |
卖出 |
| 09:37:15 |
5.67 |
10 |
7791 |
卖出 |
| 09:37:18 |
5.67 |
71 |
7862 |
卖出 |
| 09:37:21 |
5.67 |
9 |
7871 |
卖出 |
| 09:37:24 |
5.67 |
192 |
8063 |
卖出 |
| 09:37:27 |
5.67 |
316 |
8379 |
卖出 |
| 09:37:30 |
5.68 |
40 |
8419 |
买入 |
| 09:37:33 |
5.68 |
432 |
8851 |
买入 |
| 09:37:36 |
5.68 |
18 |
8869 |
卖出 |
| 09:37:39 |
5.68 |
54 |
8923 |
卖出 |
| 09:37:48 |
5.68 |
41 |
8964 |
卖出 |
| 09:37:51 |
5.68 |
98 |
9062 |
卖出 |
| 09:37:57 |
5.67 |
11 |
9073 |
卖出 |
| 09:38:03 |
5.68 |
40 |
9113 |
买入 |
| 09:38:06 |
5.68 |
11 |
9124 |
买入 |
| 09:38:09 |
5.68 |
4 |
9128 |
买入 |
| 09:38:12 |
5.68 |
77 |
9205 |
买入 |
| 09:38:15 |
5.68 |
57 |
9262 |
买入 |
| 09:38:18 |
5.67 |
70 |
9332 |
卖出 |
| 09:38:21 |
5.67 |
4 |
9336 |
卖出 |
| 09:38:24 |
5.68 |
5 |
9341 |
卖出 |
| 09:38:27 |
5.69 |
9 |
9350 |
买入 |
| 09:38:30 |
5.68 |
60 |
9410 |
卖出 |
| 09:38:33 |
5.68 |
28 |
9438 |
卖出 |
| 09:38:51 |
5.68 |
1 |
9439 |
卖出 |
| 09:38:54 |
5.68 |
5 |
9444 |
卖出 |
| 09:39:00 |
5.69 |
60 |
9504 |
买入 |
| 09:39:03 |
5.68 |
21 |
9525 |
卖出 |
| 09:39:06 |
5.69 |
49 |
9574 |
买入 |
| 09:39:12 |
5.68 |
8 |
9582 |
卖出 |
| 09:39:15 |
5.69 |
5 |
9587 |
买入 |
| 09:39:18 |
5.68 |
10 |
9597 |
卖出 |
| 09:39:24 |
5.69 |
50 |
9647 |
买入 |
| 09:39:27 |
5.69 |
1 |
9648 |
买入 |
| 09:39:30 |
5.69 |
5 |
9653 |
买入 |
| 09:39:45 |
5.68 |
13 |
9666 |
卖出 |
| 09:40:00 |
5.69 |
39 |
9705 |
买入 |
| 09:40:03 |
5.68 |
135 |
9840 |
卖出 |
| 09:40:06 |
5.68 |
29 |
9869 |
卖出 |
| 09:40:09 |
5.68 |
50 |
9919 |
卖出 |
| 09:40:12 |
5.69 |
77 |
9996 |
买入 |
| 09:40:15 |
5.69 |
28 |
10024 |
买入 |
| 09:40:18 |
5.68 |
68 |
10092 |
卖出 |
| 09:40:21 |
5.68 |
6 |
10098 |
卖出 |
| 09:40:27 |
5.68 |
21 |
10119 |
卖出 |
| 09:40:30 |
5.68 |
44 |
10163 |
卖出 |
| 09:40:33 |
5.68 |
16 |
10179 |
卖出 |
| 09:40:36 |
5.68 |
4 |
10183 |
卖出 |
| 09:40:42 |
5.69 |
52 |
10235 |
买入 |
| 09:40:45 |
5.68 |
303 |
10538 |
卖出 |
| 09:40:48 |
5.69 |
170 |
10708 |
买入 |
| 09:40:51 |
5.69 |
206 |
10914 |
买入 |
| 09:41:03 |
5.68 |
140 |
11054 |
卖出 |
| 09:41:06 |
5.69 |
5 |
11059 |
买入 |
| 09:41:09 |
5.69 |
1 |
11060 |
买入 |
| 09:41:12 |
5.68 |
105 |
11165 |
卖出 |
| 09:41:15 |
5.67 |
1 |
11166 |
卖出 |
| 09:41:18 |
5.68 |
35 |
11201 |
买入 |
| 09:41:27 |
5.67 |
79 |
11280 |
卖出 |
| 09:41:30 |
5.68 |
8 |
11288 |
买入 |
| 09:41:33 |
5.68 |
30 |
11318 |
买入 |
| 09:41:36 |
5.67 |
20 |
11338 |
卖出 |
| 09:41:39 |
5.68 |
5 |
11343 |
买入 |
| 09:41:42 |
5.68 |
20 |
11363 |
买入 |
| 09:41:48 |
5.67 |
20 |
11383 |
卖出 |
| 09:41:54 |
5.68 |
54 |
11437 |
买入 |
| 09:42:03 |
5.67 |
1 |
11438 |
卖出 |
| 09:42:06 |
5.68 |
52 |
11490 |
买入 |
| 09:42:09 |
5.68 |
20 |
11510 |
买入 |
| 09:42:15 |
5.67 |
33 |
11543 |
卖出 |
| 09:42:27 |
5.67 |
34 |
11577 |
卖出 |
| 09:42:33 |
5.68 |
100 |
11677 |
买入 |
| 09:42:39 |
5.67 |
127 |
11804 |
卖出 |
| 09:42:48 |
5.67 |
321 |
12125 |
卖出 |
| 09:42:51 |
5.67 |
1 |
12126 |
卖出 |
| 09:43:00 |
5.67 |
10 |
12136 |
卖出 |
| 09:43:03 |
5.68 |
80 |
12216 |
买入 |
| 09:43:06 |
5.67 |
139 |
12355 |
卖出 |
| 09:43:09 |
5.67 |
26 |
12381 |
卖出 |
| 09:43:15 |
5.67 |
144 |
12525 |
卖出 |
| 09:43:18 |
5.67 |
273 |
12798 |
卖出 |
| 09:43:21 |
5.68 |
10 |
12808 |
买入 |
| 09:43:24 |
5.68 |
35 |
12843 |
买入 |
| 09:43:27 |
5.67 |
13 |
12856 |
卖出 |
| 09:43:39 |
5.67 |
138 |
12994 |
卖出 |
| 09:43:45 |
5.67 |
100 |
13094 |
卖出 |
| 09:43:51 |
5.68 |
1 |
13095 |
买入 |
| 09:44:00 |
5.67 |
476 |
13571 |
卖出 |
| 09:44:06 |
5.67 |
80 |
13651 |
卖出 |
| 09:44:12 |
5.67 |
9 |
13660 |
卖出 |
| 09:44:15 |
5.68 |
43 |
13703 |
买入 |
| 09:44:18 |
5.68 |
11 |
13714 |
买入 |
| 09:44:21 |
5.68 |
21 |
13735 |
买入 |
| 09:44:24 |
5.67 |
35 |
13770 |
卖出 |
| 09:44:30 |
5.68 |
28 |
13798 |
买入 |
| 09:44:33 |
5.68 |
24 |
13822 |
买入 |
| 09:44:39 |
5.68 |
16 |
13838 |
买入 |
| 09:44:42 |
5.67 |
1 |
13839 |
卖出 |
| 09:44:48 |
5.67 |
20 |
13859 |
卖出 |
| 09:44:54 |
5.68 |
173 |
14032 |
买入 |
| 09:44:57 |
5.68 |
108 |
14140 |
买入 |
| 09:45:00 |
5.68 |
150 |
14290 |
买入 |
| 09:45:03 |
5.68 |
69 |
14359 |
买入 |
| 09:45:09 |
5.68 |
3 |
14362 |
买入 |
| 09:45:12 |
5.68 |
55 |
14417 |
买入 |
| 09:45:15 |
5.68 |
102 |
14519 |
买入 |
| 09:45:18 |
5.68 |
16 |
14535 |
卖出 |
| 09:45:21 |
5.68 |
56 |
14591 |
卖出 |
| 09:45:24 |
5.68 |
22 |
14613 |
买入 |
| 09:45:27 |
5.68 |
19 |
14632 |
买入 |
| 09:45:30 |
5.68 |
22 |
14654 |
买入 |
| 09:45:33 |
5.68 |
25 |
14679 |
买入 |
| 09:45:36 |
5.68 |
3 |
14682 |
卖出 |
| 09:45:42 |
5.67 |
44 |
14726 |
卖出 |
| 09:45:48 |
5.68 |
10 |
14736 |
卖出 |
| 09:45:51 |
5.68 |
1 |
14737 |
卖出 |
| 09:45:54 |
5.68 |
3 |
14740 |
卖出 |
| 09:45:57 |
5.68 |
18 |
14758 |
卖出 |
| 09:46:00 |
5.68 |
18 |
14776 |
卖出 |
| 09:46:03 |
5.68 |
3 |
14779 |
卖出 |
| 09:46:09 |
5.69 |
80 |
14859 |
买入 |
| 09:46:12 |
5.68 |
2 |
14861 |
卖出 |
| 09:46:15 |
5.68 |
528 |
15389 |
卖出 |
| 09:46:18 |
5.68 |
26 |
15415 |
买入 |
| 09:46:21 |
5.68 |
11 |
15426 |
卖出 |
| 09:46:24 |
5.68 |
13 |
15439 |
买入 |
| 09:46:27 |
5.68 |
224 |
15663 |
买入 |
| 09:46:33 |
5.69 |
11 |
15674 |
买入 |
| 09:46:39 |
5.68 |
280 |
15954 |
卖出 |
| 09:46:45 |
5.69 |
3 |
15957 |
买入 |
| 09:46:54 |
5.68 |
600 |
16557 |
卖出 |
| 09:46:57 |
5.69 |
31 |
16588 |
买入 |
| 09:47:09 |
5.68 |
95 |
16683 |
卖出 |
| 09:47:12 |
5.68 |
47 |
16730 |
买入 |
| 09:47:15 |
5.68 |
11 |
16741 |
买入 |
| 09:47:18 |
5.68 |
11 |
16752 |
买入 |
| 09:47:21 |
5.67 |
65 |
16817 |
卖出 |
| 09:47:30 |
5.68 |
20 |
16837 |
买入 |
| 09:47:33 |
5.67 |
31 |
16868 |
卖出 |
| 09:47:36 |
5.67 |
519 |
17387 |
卖出 |
| 09:47:39 |
5.68 |
52 |
17439 |
买入 |
| 09:47:42 |
5.68 |
210 |
17649 |
买入 |
| 09:47:45 |
5.67 |
20 |
17669 |
卖出 |
| 09:47:48 |
5.67 |
19 |
17688 |
卖出 |
| 09:47:51 |
5.67 |
30 |
17718 |
卖出 |
| 09:47:57 |
5.67 |
35 |
17753 |
卖出 |
| 09:48:03 |
5.67 |
20 |
17773 |
卖出 |
| 09:48:09 |
5.68 |
35 |
17808 |
买入 |
| 09:48:27 |
5.67 |
0 |
17808 |
卖出 |
| 09:48:30 |
5.67 |
5 |
17813 |
卖出 |
| 09:48:33 |
5.68 |
10 |
17823 |
买入 |
| 09:48:36 |
5.67 |
5 |
17828 |
卖出 |
| 09:48:42 |
5.68 |
12 |
17840 |
买入 |
| 09:48:51 |
5.67 |
10 |
17850 |
卖出 |
| 09:49:15 |
5.68 |
70 |
17920 |
买入 |
| 09:49:18 |
5.67 |
17 |
17937 |
卖出 |
| 09:49:24 |
5.67 |
103 |
18040 |
卖出 |
| 09:49:33 |
5.68 |
299 |
18339 |
买入 |
| 09:49:39 |
5.68 |
11 |
18350 |
买入 |
| 09:49:42 |
5.67 |
66 |
18416 |
卖出 |
| 09:49:45 |
5.67 |
15 |
18431 |
卖出 |
| 09:49:51 |
5.67 |
83 |
18514 |
卖出 |
| 09:49:57 |
5.67 |
48 |
18562 |
卖出 |
| 09:50:00 |
5.67 |
2 |
18564 |
卖出 |
| 09:50:06 |
5.68 |
80 |
18644 |
买入 |
| 09:50:12 |
5.68 |
22 |
18666 |
买入 |
| 09:50:15 |
5.68 |
6 |
18672 |
买入 |
| 09:50:18 |
5.67 |
1 |
18673 |
卖出 |
| 09:50:24 |
5.67 |
50 |
18723 |
卖出 |
| 09:50:30 |
5.68 |
13 |
18736 |
买入 |
| 09:50:39 |
5.67 |
10 |
18746 |
卖出 |
| 09:50:42 |
5.68 |
51 |
18797 |
买入 |
| 09:50:45 |
5.67 |
50 |
18847 |
卖出 |
| 09:50:48 |
5.67 |
1202 |
20049 |
卖出 |
| 09:50:51 |
5.67 |
3 |
20052 |
买入 |
| 09:51:00 |
5.67 |
100 |
20152 |
买入 |
| 09:51:06 |
5.67 |
69 |
20221 |
买入 |
| 09:51:09 |
5.66 |
30 |
20251 |
卖出 |
| 09:51:12 |
5.67 |
20 |
20271 |
买入 |
| 09:51:15 |
5.66 |
21 |
20292 |
卖出 |
| 09:51:21 |
5.67 |
29 |
20321 |
买入 |
| 09:51:33 |
5.66 |
6 |
20327 |
卖出 |
| 09:51:36 |
5.66 |
20 |
20347 |
卖出 |
| 09:51:39 |
5.67 |
37 |
20384 |
买入 |
| 09:51:42 |
5.66 |
107 |
20491 |
卖出 |
| 09:51:51 |
5.67 |
29 |
20520 |
买入 |
| 09:51:54 |
5.67 |
111 |
20631 |
买入 |