中光防雷[300414]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
10.1 |
50 |
50 |
集合竞价 |
| 09:20:39 |
10.11 |
52 |
52 |
集合竞价 |
| 09:24:15 |
10.12 |
56 |
56 |
集合竞价 |
| 09:24:33 |
10.13 |
56 |
56 |
集合竞价 |
| 09:25:00 |
10.22 |
133 |
133 |
集合竞价 |
| 09:25:03 |
10.27 |
254 |
387 |
买入 |
| 09:30:03 |
10.22 |
93 |
480 |
卖出 |
| 09:30:06 |
10.23 |
144 |
624 |
买入 |
| 09:30:09 |
10.25 |
13 |
637 |
买入 |
| 09:30:12 |
10.24 |
16 |
653 |
卖出 |
| 09:30:15 |
10.21 |
2 |
655 |
卖出 |
| 09:30:18 |
10.24 |
22 |
677 |
买入 |
| 09:30:21 |
10.24 |
57 |
734 |
买入 |
| 09:30:24 |
10.21 |
7 |
741 |
卖出 |
| 09:30:27 |
10.19 |
22 |
763 |
卖出 |
| 09:30:30 |
10.19 |
32 |
795 |
买入 |
| 09:30:33 |
10.19 |
24 |
819 |
买入 |
| 09:30:36 |
10.21 |
81 |
900 |
买入 |
| 09:30:39 |
10.23 |
11 |
911 |
买入 |
| 09:30:42 |
10.23 |
23 |
934 |
买入 |
| 09:30:45 |
10.23 |
15 |
949 |
买入 |
| 09:30:48 |
10.23 |
6 |
955 |
卖出 |
| 09:30:54 |
10.23 |
2 |
957 |
卖出 |
| 09:30:57 |
10.23 |
6 |
963 |
卖出 |
| 09:31:03 |
10.23 |
1 |
964 |
卖出 |
| 09:31:09 |
10.24 |
11 |
975 |
买入 |
| 09:31:12 |
10.24 |
2 |
977 |
买入 |
| 09:31:15 |
10.23 |
30 |
1007 |
卖出 |
| 09:31:18 |
10.23 |
11 |
1018 |
卖出 |
| 09:31:21 |
10.23 |
1 |
1019 |
买入 |
| 09:31:24 |
10.22 |
5 |
1024 |
卖出 |
| 09:31:27 |
10.23 |
2 |
1026 |
买入 |
| 09:31:33 |
10.23 |
1 |
1027 |
买入 |
| 09:31:36 |
10.23 |
7 |
1034 |
买入 |
| 09:31:39 |
10.23 |
12 |
1046 |
买入 |
| 09:31:42 |
10.23 |
32 |
1078 |
买入 |
| 09:31:45 |
10.23 |
23 |
1101 |
买入 |
| 09:31:54 |
10.22 |
60 |
1161 |
买入 |
| 09:31:57 |
10.22 |
30 |
1191 |
买入 |
| 09:32:00 |
10.23 |
262 |
1453 |
买入 |
| 09:32:06 |
10.23 |
47 |
1500 |
卖出 |
| 09:32:09 |
10.23 |
97 |
1597 |
买入 |
| 09:32:12 |
10.25 |
308 |
1905 |
买入 |
| 09:32:15 |
10.26 |
75 |
1980 |
买入 |
| 09:32:18 |
10.24 |
45 |
2025 |
卖出 |
| 09:32:21 |
10.26 |
4 |
2029 |
买入 |
| 09:32:24 |
10.26 |
20 |
2049 |
买入 |
| 09:32:27 |
10.26 |
15 |
2064 |
卖出 |
| 09:32:30 |
10.26 |
1 |
2065 |
卖出 |
| 09:32:33 |
10.25 |
147 |
2212 |
卖出 |
| 09:32:36 |
10.25 |
51 |
2263 |
买入 |
| 09:32:39 |
10.25 |
3 |
2266 |
买入 |
| 09:32:48 |
10.25 |
4 |
2270 |
买入 |
| 09:32:54 |
10.25 |
23 |
2293 |
买入 |
| 09:33:00 |
10.24 |
3 |
2296 |
卖出 |
| 09:33:03 |
10.24 |
4 |
2300 |
买入 |
| 09:33:06 |
10.24 |
1 |
2301 |
买入 |
| 09:33:09 |
10.24 |
22 |
2323 |
买入 |
| 09:33:12 |
10.24 |
4 |
2327 |
买入 |
| 09:33:15 |
10.24 |
30 |
2357 |
买入 |
| 09:33:18 |
10.25 |
271 |
2628 |
买入 |
| 09:33:24 |
10.27 |
2 |
2630 |
买入 |
| 09:33:27 |
10.27 |
27 |
2657 |
买入 |
| 09:33:30 |
10.26 |
5 |
2662 |
卖出 |
| 09:33:33 |
10.26 |
2 |
2664 |
买入 |
| 09:33:36 |
10.26 |
112 |
2776 |
买入 |
| 09:33:39 |
10.26 |
16 |
2792 |
买入 |
| 09:33:42 |
10.26 |
13 |
2805 |
买入 |
| 09:33:45 |
10.26 |
24 |
2829 |
买入 |
| 09:33:51 |
10.26 |
2 |
2831 |
买入 |
| 09:33:57 |
10.26 |
3 |
2834 |
买入 |
| 09:34:03 |
10.27 |
113 |
2947 |
买入 |
| 09:34:06 |
10.27 |
52 |
2999 |
买入 |
| 09:34:09 |
10.26 |
6 |
3005 |
卖出 |
| 09:34:15 |
10.26 |
10 |
3015 |
卖出 |
| 09:34:18 |
10.26 |
10 |
3025 |
卖出 |
| 09:34:27 |
10.26 |
7 |
3032 |
卖出 |
| 09:34:33 |
10.26 |
1 |
3033 |
卖出 |
| 09:34:36 |
10.26 |
1 |
3034 |
卖出 |
| 09:34:39 |
10.26 |
1 |
3035 |
卖出 |
| 09:34:42 |
10.26 |
2 |
3037 |
卖出 |
| 09:34:45 |
10.26 |
13 |
3050 |
卖出 |
| 09:34:51 |
10.23 |
37 |
3087 |
卖出 |
| 09:34:57 |
10.24 |
3 |
3090 |
卖出 |
| 09:35:00 |
10.23 |
12 |
3102 |
卖出 |
| 09:35:03 |
10.23 |
1 |
3103 |
卖出 |
| 09:35:06 |
10.23 |
3 |
3106 |
卖出 |
| 09:35:09 |
10.23 |
1 |
3107 |
卖出 |
| 09:35:18 |
10.23 |
1 |
3108 |
卖出 |
| 09:35:21 |
10.23 |
6 |
3114 |
卖出 |
| 09:35:24 |
10.24 |
14 |
3128 |
买入 |
| 09:35:27 |
10.23 |
11 |
3139 |
卖出 |
| 09:35:30 |
10.24 |
57 |
3196 |
买入 |
| 09:35:33 |
10.24 |
19 |
3215 |
买入 |
| 09:35:39 |
10.25 |
14 |
3229 |
买入 |
| 09:35:42 |
10.25 |
19 |
3248 |
卖出 |
| 09:35:48 |
10.26 |
2 |
3250 |
买入 |
| 09:35:51 |
10.26 |
9 |
3259 |
买入 |
| 09:35:57 |
10.26 |
32 |
3291 |
买入 |
| 09:36:06 |
10.26 |
7 |
3298 |
卖出 |
| 09:36:09 |
10.26 |
1 |
3299 |
买入 |
| 09:36:12 |
10.27 |
20 |
3319 |
买入 |
| 09:36:15 |
10.27 |
29 |
3348 |
买入 |
| 09:36:24 |
10.26 |
73 |
3421 |
卖出 |
| 09:36:27 |
10.26 |
14 |
3435 |
买入 |
| 09:36:30 |
10.26 |
3 |
3438 |
买入 |
| 09:36:33 |
10.26 |
8 |
3446 |
买入 |
| 09:36:36 |
10.26 |
22 |
3468 |
卖出 |
| 09:36:39 |
10.26 |
1 |
3469 |
卖出 |
| 09:36:42 |
10.26 |
11 |
3480 |
卖出 |
| 09:36:48 |
10.3 |
298 |
3778 |
买入 |
| 09:36:51 |
10.31 |
94 |
3872 |
卖出 |
| 09:36:54 |
10.31 |
4 |
3876 |
卖出 |
| 09:37:00 |
10.34 |
13 |
3889 |
买入 |
| 09:37:03 |
10.34 |
45 |
3934 |
卖出 |
| 09:37:06 |
10.37 |
354 |
4288 |
买入 |
| 09:37:09 |
10.36 |
5 |
4293 |
卖出 |
| 09:37:12 |
10.36 |
5 |
4298 |
卖出 |
| 09:37:18 |
10.36 |
79 |
4377 |
卖出 |
| 09:37:21 |
10.37 |
41 |
4418 |
卖出 |
| 09:37:24 |
10.39 |
219 |
4637 |
买入 |
| 09:37:27 |
10.39 |
53 |
4690 |
卖出 |
| 09:37:30 |
10.39 |
133 |
4823 |
买入 |
| 09:37:33 |
10.39 |
13 |
4836 |
卖出 |
| 09:37:36 |
10.39 |
185 |
5021 |
卖出 |
| 09:37:39 |
10.39 |
38 |
5059 |
卖出 |
| 09:37:42 |
10.39 |
20 |
5079 |
买入 |
| 09:37:45 |
10.4 |
24 |
5103 |
买入 |
| 09:37:48 |
10.37 |
21 |
5124 |
卖出 |
| 09:37:51 |
10.36 |
31 |
5155 |
买入 |
| 09:38:00 |
10.35 |
30 |
5185 |
卖出 |
| 09:38:03 |
10.35 |
19 |
5204 |
卖出 |
| 09:38:06 |
10.35 |
3 |
5207 |
卖出 |
| 09:38:12 |
10.36 |
6 |
5213 |
买入 |
| 09:38:18 |
10.35 |
74 |
5287 |
卖出 |
| 09:38:21 |
10.35 |
5 |
5292 |
卖出 |
| 09:38:33 |
10.35 |
33 |
5325 |
买入 |
| 09:38:39 |
10.35 |
26 |
5351 |
卖出 |
| 09:38:42 |
10.36 |
6 |
5357 |
买入 |
| 09:38:45 |
10.35 |
10 |
5367 |
卖出 |
| 09:38:48 |
10.35 |
93 |
5460 |
卖出 |
| 09:38:54 |
10.36 |
6 |
5466 |
买入 |
| 09:38:57 |
10.36 |
57 |
5523 |
买入 |
| 09:39:00 |
10.36 |
13 |
5536 |
买入 |
| 09:39:03 |
10.36 |
6 |
5542 |
买入 |
| 09:39:06 |
10.36 |
1 |
5543 |
买入 |
| 09:39:12 |
10.36 |
6 |
5549 |
买入 |
| 09:39:15 |
10.36 |
72 |
5621 |
买入 |
| 09:39:18 |
10.36 |
91 |
5712 |
买入 |
| 09:39:21 |
10.37 |
133 |
5845 |
买入 |
| 09:39:24 |
10.38 |
14 |
5859 |
买入 |
| 09:39:27 |
10.37 |
76 |
5935 |
卖出 |
| 09:39:33 |
10.37 |
5 |
5940 |
买入 |
| 09:39:36 |
10.38 |
39 |
5979 |
买入 |
| 09:39:39 |
10.36 |
16 |
5995 |
卖出 |
| 09:39:42 |
10.35 |
12 |
6007 |
卖出 |
| 09:39:48 |
10.36 |
21 |
6028 |
买入 |
| 09:39:51 |
10.35 |
12 |
6040 |
卖出 |
| 09:39:54 |
10.36 |
10 |
6050 |
买入 |
| 09:39:57 |
10.36 |
3 |
6053 |
买入 |
| 09:40:00 |
10.36 |
18 |
6071 |
卖出 |
| 09:40:03 |
10.37 |
2 |
6073 |
买入 |
| 09:40:06 |
10.37 |
4 |
6077 |
买入 |
| 09:40:09 |
10.38 |
27 |
6104 |
买入 |
| 09:40:18 |
10.36 |
67 |
6171 |
卖出 |
| 09:40:21 |
10.37 |
6 |
6177 |
买入 |
| 09:40:24 |
10.37 |
10 |
6187 |
买入 |
| 09:40:27 |
10.37 |
5 |
6192 |
买入 |
| 09:40:30 |
10.37 |
12 |
6204 |
买入 |
| 09:40:33 |
10.37 |
33 |
6237 |
买入 |
| 09:40:36 |
10.37 |
22 |
6259 |
买入 |
| 09:40:39 |
10.36 |
19 |
6278 |
卖出 |
| 09:40:42 |
10.37 |
12 |
6290 |
买入 |
| 09:40:45 |
10.37 |
16 |
6306 |
买入 |
| 09:40:48 |
10.37 |
1 |
6307 |
卖出 |
| 09:40:51 |
10.36 |
80 |
6387 |
卖出 |
| 09:40:54 |
10.38 |
88 |
6475 |
买入 |
| 09:40:57 |
10.38 |
5 |
6480 |
买入 |
| 09:41:00 |
10.39 |
94 |
6574 |
买入 |
| 09:41:03 |
10.36 |
120 |
6694 |
卖出 |
| 09:41:06 |
10.39 |
52 |
6746 |
买入 |
| 09:41:09 |
10.38 |
86 |
6832 |
卖出 |
| 09:41:12 |
10.39 |
59 |
6891 |
买入 |
| 09:41:18 |
10.39 |
20 |
6911 |
买入 |
| 09:41:21 |
10.39 |
20 |
6931 |
买入 |
| 09:41:24 |
10.39 |
9 |
6940 |
买入 |
| 09:41:27 |
10.39 |
37 |
6977 |
买入 |
| 09:41:30 |
10.39 |
31 |
7008 |
买入 |
| 09:41:33 |
10.39 |
84 |
7092 |
买入 |
| 09:41:36 |
10.39 |
15 |
7107 |
卖出 |
| 09:41:39 |
10.4 |
20 |
7127 |
买入 |
| 09:41:42 |
10.39 |
97 |
7224 |
卖出 |
| 09:41:45 |
10.39 |
8 |
7232 |
买入 |
| 09:41:48 |
10.39 |
9 |
7241 |
买入 |
| 09:41:51 |
10.39 |
67 |
7308 |
买入 |
| 09:41:54 |
10.39 |
22 |
7330 |
买入 |
| 09:41:57 |
10.39 |
22 |
7352 |
买入 |
| 09:42:00 |
10.38 |
12 |
7364 |
买入 |
| 09:42:03 |
10.39 |
8 |
7372 |
买入 |
| 09:42:06 |
10.39 |
7 |
7379 |
买入 |
| 09:42:09 |
10.39 |
9 |
7388 |
买入 |
| 09:42:12 |
10.38 |
10 |
7398 |
卖出 |
| 09:42:15 |
10.38 |
16 |
7414 |
买入 |
| 09:42:18 |
10.38 |
10 |
7424 |
买入 |
| 09:42:21 |
10.38 |
4 |
7428 |
买入 |
| 09:42:24 |
10.39 |
12 |
7440 |
买入 |
| 09:42:27 |
10.38 |
8 |
7448 |
卖出 |
| 09:42:30 |
10.38 |
10 |
7458 |
买入 |
| 09:42:33 |
10.38 |
7 |
7465 |
买入 |
| 09:42:36 |
10.37 |
42 |
7507 |
卖出 |
| 09:42:39 |
10.37 |
9 |
7516 |
买入 |
| 09:42:42 |
10.37 |
8 |
7524 |
买入 |
| 09:42:45 |
10.37 |
5 |
7529 |
买入 |
| 09:42:48 |
10.36 |
30 |
7559 |
卖出 |
| 09:42:51 |
10.36 |
10 |
7569 |
买入 |
| 09:42:54 |
10.36 |
131 |
7700 |
买入 |
| 09:42:57 |
10.36 |
127 |
7827 |
买入 |
| 09:43:00 |
10.36 |
39 |
7866 |
买入 |
| 09:43:06 |
10.37 |
17 |
7883 |
买入 |
| 09:43:09 |
10.37 |
5 |
7888 |
买入 |
| 09:43:12 |
10.35 |
72 |
7960 |
卖出 |
| 09:43:15 |
10.37 |
19 |
7979 |
买入 |
| 09:43:18 |
10.37 |
8 |
7987 |
买入 |
| 09:43:21 |
10.36 |
7 |
7994 |
卖出 |
| 09:43:24 |
10.37 |
12 |
8006 |
买入 |
| 09:43:27 |
10.36 |
6 |
8012 |
卖出 |
| 09:43:30 |
10.36 |
12 |
8024 |
买入 |
| 09:43:33 |
10.36 |
8 |
8032 |
买入 |
| 09:43:36 |
10.36 |
8 |
8040 |
买入 |
| 09:43:39 |
10.36 |
6 |
8046 |
买入 |
| 09:43:42 |
10.36 |
11 |
8057 |
买入 |
| 09:43:45 |
10.36 |
5 |
8062 |
买入 |
| 09:43:48 |
10.36 |
12 |
8074 |
买入 |
| 09:43:51 |
10.36 |
7 |
8081 |
买入 |
| 09:43:54 |
10.36 |
10 |
8091 |
买入 |
| 09:43:57 |
10.36 |
10 |
8101 |
买入 |
| 09:44:00 |
10.36 |
11 |
8112 |
买入 |
| 09:44:03 |
10.36 |
9 |
8121 |
买入 |
| 09:44:06 |
10.36 |
80 |
8201 |
买入 |
| 09:44:09 |
10.36 |
22 |
8223 |
买入 |
| 09:44:12 |
10.36 |
23 |
8246 |
买入 |
| 09:44:15 |
10.36 |
5 |
8251 |
买入 |
| 09:44:18 |
10.36 |
16 |
8267 |
买入 |
| 09:44:21 |
10.36 |
8 |
8275 |
买入 |
| 09:44:24 |
10.36 |
9 |
8284 |
买入 |
| 09:44:27 |
10.36 |
5 |
8289 |
买入 |
| 09:44:30 |
10.36 |
12 |
8301 |
买入 |
| 09:44:33 |
10.36 |
30 |
8331 |
买入 |
| 09:44:36 |
10.36 |
9 |
8340 |
买入 |
| 09:44:39 |
10.36 |
9 |
8349 |
买入 |
| 09:44:42 |
10.36 |
11 |
8360 |
买入 |
| 09:44:45 |
10.36 |
5 |
8365 |
买入 |
| 09:44:48 |
10.36 |
12 |
8377 |
买入 |
| 09:44:51 |
10.36 |
5 |
8382 |
买入 |
| 09:44:54 |
10.36 |
11 |
8393 |
买入 |
| 09:44:57 |
10.36 |
6 |
8399 |
买入 |
| 09:45:00 |
10.36 |
10 |
8409 |
买入 |
| 09:45:03 |
10.36 |
10 |
8419 |
买入 |
| 09:45:06 |
10.36 |
8 |
8427 |
买入 |
| 09:45:09 |
10.36 |
6 |
8433 |
买入 |
| 09:45:12 |
10.36 |
11 |
8444 |
买入 |
| 09:45:15 |
10.35 |
40 |
8484 |
卖出 |
| 09:45:18 |
10.35 |
2 |
8486 |
买入 |
| 09:45:21 |
10.35 |
46 |
8532 |
买入 |
| 09:45:42 |
10.35 |
63 |
8595 |
卖出 |
| 09:45:45 |
10.35 |
1 |
8596 |
卖出 |
| 09:46:00 |
10.34 |
50 |
8646 |
卖出 |
| 09:46:09 |
10.34 |
16 |
8662 |
卖出 |
| 09:46:18 |
10.34 |
3 |
8665 |
卖出 |
| 09:46:24 |
10.34 |
29 |
8694 |
买入 |
| 09:46:30 |
10.34 |
1 |
8695 |
买入 |
| 09:46:42 |
10.35 |
107 |
8802 |
买入 |
| 09:46:45 |
10.35 |
9 |
8811 |
买入 |
| 09:46:48 |
10.35 |
4 |
8815 |
买入 |
| 09:47:00 |
10.35 |
3 |
8818 |
买入 |
| 09:47:03 |
10.34 |
48 |
8866 |
卖出 |
| 09:47:06 |
10.34 |
3 |
8869 |
买入 |
| 09:47:12 |
10.34 |
2 |
8871 |
买入 |
| 09:47:15 |
10.34 |
15 |
8886 |
买入 |
| 09:47:36 |
10.33 |
7 |
8893 |
卖出 |
| 09:47:45 |
10.33 |
18 |
8911 |
卖出 |
| 09:47:57 |
10.32 |
9 |
8920 |
卖出 |
| 09:48:06 |
10.32 |
11 |
8931 |
卖出 |
| 09:48:09 |
10.32 |
20 |
8951 |
买入 |
| 09:48:15 |
10.32 |
6 |
8957 |
买入 |
| 09:48:21 |
10.31 |
18 |
8975 |
卖出 |
| 09:48:27 |
10.31 |
25 |
9000 |
卖出 |
| 09:48:30 |
10.31 |
1 |
9001 |
买入 |
| 09:48:39 |
10.3 |
6 |
9007 |
卖出 |
| 09:48:42 |
10.3 |
6 |
9013 |
卖出 |
| 09:48:45 |
10.3 |
45 |
9058 |
卖出 |
| 09:48:48 |
10.3 |
74 |
9132 |
卖出 |
| 09:48:57 |
10.3 |
23 |
9155 |
买入 |
| 09:49:06 |
10.3 |
4 |
9159 |
买入 |
| 09:49:33 |
10.3 |
2 |
9161 |
买入 |
| 09:49:42 |
10.3 |
5 |
9166 |
卖出 |
| 09:49:45 |
10.32 |
117 |
9283 |
买入 |
| 09:49:48 |
10.32 |
16 |
9299 |
买入 |
| 09:49:51 |
10.32 |
15 |
9314 |
买入 |
| 09:49:54 |
10.32 |
3 |
9317 |
买入 |