光电股份[600184]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.41 |
3 |
3 |
集合竞价 |
| 09:24:40 |
14.42 |
243 |
243 |
集合竞价 |
| 09:25:02 |
14.42 |
289 |
532 |
卖出 |
| 09:30:01 |
14.43 |
20 |
552 |
买入 |
| 09:30:04 |
14.43 |
258 |
810 |
卖出 |
| 09:30:07 |
14.47 |
101 |
911 |
买入 |
| 09:30:10 |
14.43 |
24 |
935 |
卖出 |
| 09:30:13 |
14.42 |
144 |
1079 |
卖出 |
| 09:30:16 |
14.41 |
79 |
1158 |
卖出 |
| 09:30:19 |
14.41 |
48 |
1206 |
买入 |
| 09:30:22 |
14.41 |
6 |
1212 |
买入 |
| 09:30:25 |
14.41 |
40 |
1252 |
买入 |
| 09:30:28 |
14.41 |
5 |
1257 |
买入 |
| 09:30:31 |
14.39 |
8 |
1265 |
卖出 |
| 09:30:34 |
14.43 |
28 |
1293 |
买入 |
| 09:30:37 |
14.4 |
54 |
1347 |
卖出 |
| 09:30:40 |
14.43 |
2 |
1349 |
买入 |
| 09:30:43 |
14.44 |
23 |
1372 |
买入 |
| 09:30:46 |
14.43 |
22 |
1394 |
卖出 |
| 09:30:52 |
14.45 |
7 |
1401 |
买入 |
| 09:30:55 |
14.43 |
1 |
1402 |
卖出 |
| 09:30:58 |
14.43 |
41 |
1443 |
卖出 |
| 09:31:04 |
14.5 |
215 |
1658 |
买入 |
| 09:31:07 |
14.44 |
1 |
1659 |
卖出 |
| 09:31:10 |
14.43 |
2 |
1661 |
卖出 |
| 09:31:13 |
14.44 |
1 |
1662 |
买入 |
| 09:31:19 |
14.44 |
8 |
1670 |
卖出 |
| 09:31:22 |
14.47 |
5 |
1675 |
买入 |
| 09:31:25 |
14.46 |
2 |
1677 |
卖出 |
| 09:31:28 |
14.47 |
15 |
1692 |
买入 |
| 09:31:31 |
14.47 |
31 |
1723 |
买入 |
| 09:31:34 |
14.47 |
20 |
1743 |
买入 |
| 09:31:43 |
14.49 |
9 |
1752 |
买入 |
| 09:31:46 |
14.49 |
12 |
1764 |
买入 |
| 09:31:49 |
14.49 |
60 |
1824 |
买入 |
| 09:31:52 |
14.5 |
17 |
1841 |
买入 |
| 09:31:55 |
14.5 |
36 |
1877 |
买入 |
| 09:31:58 |
14.51 |
11 |
1888 |
买入 |
| 09:32:04 |
14.49 |
7 |
1895 |
卖出 |
| 09:32:07 |
14.48 |
113 |
2008 |
卖出 |
| 09:32:10 |
14.47 |
4 |
2012 |
卖出 |
| 09:32:13 |
14.47 |
6 |
2018 |
卖出 |
| 09:32:16 |
14.45 |
31 |
2049 |
卖出 |
| 09:32:19 |
14.47 |
4 |
2053 |
买入 |
| 09:32:22 |
14.48 |
38 |
2091 |
买入 |
| 09:32:25 |
14.49 |
41 |
2132 |
买入 |
| 09:32:28 |
14.48 |
5 |
2137 |
卖出 |
| 09:32:34 |
14.48 |
18 |
2155 |
买入 |
| 09:32:37 |
14.47 |
60 |
2215 |
卖出 |
| 09:32:40 |
14.48 |
75 |
2290 |
买入 |
| 09:32:43 |
14.47 |
17 |
2307 |
卖出 |
| 09:32:46 |
14.46 |
50 |
2357 |
卖出 |
| 09:32:49 |
14.5 |
46 |
2403 |
买入 |
| 09:32:52 |
14.5 |
9 |
2412 |
买入 |
| 09:32:55 |
14.5 |
1 |
2413 |
买入 |
| 09:32:58 |
14.51 |
9 |
2422 |
买入 |
| 09:33:01 |
14.51 |
8 |
2430 |
买入 |
| 09:33:04 |
14.53 |
28 |
2458 |
买入 |
| 09:33:07 |
14.59 |
172 |
2630 |
买入 |
| 09:33:10 |
14.54 |
66 |
2696 |
卖出 |
| 09:33:13 |
14.54 |
20 |
2716 |
买入 |
| 09:33:16 |
14.56 |
2 |
2718 |
买入 |
| 09:33:19 |
14.58 |
28 |
2746 |
买入 |
| 09:33:22 |
14.58 |
13 |
2759 |
买入 |
| 09:33:25 |
14.57 |
50 |
2809 |
买入 |
| 09:33:28 |
14.59 |
398 |
3207 |
买入 |
| 09:33:31 |
14.57 |
218 |
3425 |
卖出 |
| 09:33:34 |
14.57 |
15 |
3440 |
买入 |
| 09:33:37 |
14.58 |
17 |
3457 |
买入 |
| 09:33:40 |
14.58 |
8 |
3465 |
买入 |
| 09:33:43 |
14.58 |
17 |
3482 |
买入 |
| 09:33:46 |
14.59 |
42 |
3524 |
买入 |
| 09:33:49 |
14.58 |
153 |
3677 |
卖出 |
| 09:33:52 |
14.6 |
216 |
3893 |
买入 |
| 09:33:58 |
14.6 |
20 |
3913 |
买入 |
| 09:34:01 |
14.6 |
33 |
3946 |
买入 |
| 09:34:04 |
14.6 |
6 |
3952 |
买入 |
| 09:34:07 |
14.6 |
91 |
4043 |
买入 |
| 09:34:10 |
14.61 |
14 |
4057 |
买入 |
| 09:34:13 |
14.62 |
39 |
4096 |
买入 |
| 09:34:16 |
14.61 |
4 |
4100 |
卖出 |
| 09:34:19 |
14.61 |
31 |
4131 |
买入 |
| 09:34:22 |
14.6 |
2 |
4133 |
卖出 |
| 09:34:25 |
14.6 |
32 |
4165 |
卖出 |
| 09:34:28 |
14.61 |
22 |
4187 |
买入 |
| 09:34:31 |
14.6 |
46 |
4233 |
卖出 |
| 09:34:34 |
14.6 |
120 |
4353 |
卖出 |
| 09:34:37 |
14.61 |
28 |
4381 |
买入 |
| 09:34:40 |
14.6 |
31 |
4412 |
卖出 |
| 09:34:43 |
14.6 |
16 |
4428 |
买入 |
| 09:34:46 |
14.6 |
36 |
4464 |
买入 |
| 09:34:49 |
14.59 |
127 |
4591 |
卖出 |
| 09:34:52 |
14.62 |
372 |
4963 |
买入 |
| 09:34:55 |
14.64 |
88 |
5051 |
买入 |
| 09:34:58 |
14.64 |
8 |
5059 |
买入 |
| 09:35:01 |
14.65 |
42 |
5101 |
买入 |
| 09:35:04 |
14.65 |
44 |
5145 |
买入 |
| 09:35:07 |
14.62 |
40 |
5185 |
卖出 |
| 09:35:10 |
14.64 |
111 |
5296 |
买入 |
| 09:35:13 |
14.65 |
55 |
5351 |
买入 |
| 09:35:16 |
14.65 |
7 |
5358 |
买入 |
| 09:35:19 |
14.64 |
82 |
5440 |
卖出 |
| 09:35:22 |
14.67 |
215 |
5655 |
买入 |
| 09:35:25 |
14.67 |
15 |
5670 |
卖出 |
| 09:35:28 |
14.66 |
22 |
5692 |
卖出 |
| 09:35:31 |
14.67 |
4 |
5696 |
卖出 |
| 09:35:34 |
14.68 |
88 |
5784 |
买入 |
| 09:35:37 |
14.67 |
27 |
5811 |
买入 |
| 09:35:40 |
14.66 |
302 |
6113 |
卖出 |
| 09:35:43 |
14.68 |
12 |
6125 |
买入 |
| 09:35:46 |
14.66 |
2 |
6127 |
卖出 |
| 09:35:49 |
14.67 |
10 |
6137 |
买入 |
| 09:35:52 |
14.68 |
64 |
6201 |
买入 |
| 09:35:55 |
14.68 |
21 |
6222 |
买入 |
| 09:35:58 |
14.65 |
109 |
6331 |
卖出 |
| 09:36:01 |
14.65 |
21 |
6352 |
卖出 |
| 09:36:04 |
14.65 |
12 |
6364 |
卖出 |
| 09:36:07 |
14.65 |
18 |
6382 |
卖出 |
| 09:36:10 |
14.65 |
93 |
6475 |
卖出 |
| 09:36:16 |
14.65 |
9 |
6484 |
买入 |
| 09:36:19 |
14.65 |
18 |
6502 |
卖出 |
| 09:36:22 |
14.64 |
6 |
6508 |
卖出 |
| 09:36:25 |
14.62 |
1 |
6509 |
卖出 |
| 09:36:28 |
14.62 |
1 |
6510 |
卖出 |
| 09:36:34 |
14.62 |
5 |
6515 |
卖出 |
| 09:36:37 |
14.62 |
6 |
6521 |
买入 |
| 09:36:40 |
14.62 |
4 |
6525 |
卖出 |
| 09:36:46 |
14.62 |
5 |
6530 |
买入 |
| 09:36:52 |
14.6 |
17 |
6547 |
卖出 |
| 09:36:55 |
14.62 |
22 |
6569 |
买入 |
| 09:36:58 |
14.6 |
23 |
6592 |
卖出 |
| 09:37:01 |
14.62 |
23 |
6615 |
买入 |
| 09:37:04 |
14.62 |
15 |
6630 |
买入 |
| 09:37:07 |
14.62 |
6 |
6636 |
卖出 |
| 09:37:10 |
14.62 |
14 |
6650 |
买入 |
| 09:37:13 |
14.62 |
7 |
6657 |
买入 |
| 09:37:22 |
14.6 |
34 |
6691 |
卖出 |
| 09:37:28 |
14.6 |
5 |
6696 |
卖出 |
| 09:37:31 |
14.6 |
4 |
6700 |
买入 |
| 09:37:34 |
14.62 |
21 |
6721 |
买入 |
| 09:37:37 |
14.62 |
5 |
6726 |
买入 |
| 09:37:40 |
14.59 |
52 |
6778 |
卖出 |
| 09:37:43 |
14.59 |
1 |
6779 |
卖出 |
| 09:37:46 |
14.59 |
43 |
6822 |
卖出 |
| 09:37:49 |
14.59 |
26 |
6848 |
卖出 |
| 09:37:52 |
14.61 |
2 |
6850 |
买入 |
| 09:37:58 |
14.61 |
109 |
6959 |
买入 |
| 09:38:01 |
14.58 |
1 |
6960 |
卖出 |
| 09:38:04 |
14.61 |
18 |
6978 |
买入 |
| 09:38:07 |
14.58 |
18 |
6996 |
卖出 |
| 09:38:10 |
14.59 |
9 |
7005 |
买入 |
| 09:38:13 |
14.58 |
18 |
7023 |
卖出 |
| 09:38:16 |
14.58 |
24 |
7047 |
卖出 |
| 09:38:19 |
14.58 |
10 |
7057 |
卖出 |
| 09:38:22 |
14.58 |
33 |
7090 |
卖出 |
| 09:38:28 |
14.57 |
16 |
7106 |
卖出 |
| 09:38:31 |
14.57 |
21 |
7127 |
卖出 |
| 09:38:34 |
14.56 |
4 |
7131 |
卖出 |
| 09:38:37 |
14.56 |
5 |
7136 |
卖出 |
| 09:38:40 |
14.54 |
73 |
7209 |
卖出 |
| 09:38:43 |
14.54 |
12 |
7221 |
买入 |
| 09:38:46 |
14.54 |
11 |
7232 |
买入 |
| 09:38:52 |
14.55 |
1 |
7233 |
买入 |
| 09:38:55 |
14.55 |
1 |
7234 |
卖出 |
| 09:38:58 |
14.55 |
1 |
7235 |
卖出 |
| 09:39:01 |
14.54 |
6 |
7241 |
卖出 |
| 09:39:04 |
14.54 |
11 |
7252 |
买入 |
| 09:39:07 |
14.53 |
2 |
7254 |
卖出 |
| 09:39:10 |
14.54 |
53 |
7307 |
买入 |
| 09:39:13 |
14.53 |
14 |
7321 |
卖出 |
| 09:39:16 |
14.53 |
1 |
7322 |
卖出 |
| 09:39:19 |
14.53 |
23 |
7345 |
买入 |
| 09:39:22 |
14.53 |
1 |
7346 |
卖出 |
| 09:39:28 |
14.53 |
20 |
7366 |
卖出 |
| 09:39:31 |
14.54 |
4 |
7370 |
买入 |
| 09:39:34 |
14.54 |
15 |
7385 |
卖出 |
| 09:39:37 |
14.57 |
42 |
7427 |
买入 |
| 09:39:40 |
14.58 |
6 |
7433 |
买入 |
| 09:39:46 |
14.57 |
5 |
7438 |
卖出 |
| 09:39:49 |
14.58 |
11 |
7449 |
卖出 |
| 09:39:52 |
14.57 |
1 |
7450 |
卖出 |
| 09:39:55 |
14.57 |
26 |
7476 |
卖出 |
| 09:39:58 |
14.59 |
5 |
7481 |
买入 |
| 09:40:01 |
14.57 |
19 |
7500 |
卖出 |
| 09:40:04 |
14.55 |
20 |
7520 |
卖出 |
| 09:40:10 |
14.57 |
13 |
7533 |
买入 |
| 09:40:13 |
14.59 |
41 |
7574 |
买入 |
| 09:40:16 |
14.57 |
2 |
7576 |
买入 |
| 09:40:22 |
14.56 |
4 |
7580 |
卖出 |
| 09:40:25 |
14.56 |
2 |
7582 |
卖出 |
| 09:40:28 |
14.57 |
28 |
7610 |
买入 |
| 09:40:31 |
14.55 |
13 |
7623 |
卖出 |
| 09:40:37 |
14.55 |
8 |
7631 |
卖出 |
| 09:40:40 |
14.55 |
82 |
7713 |
卖出 |
| 09:40:43 |
14.55 |
2 |
7715 |
买入 |
| 09:40:46 |
14.55 |
37 |
7752 |
买入 |
| 09:40:49 |
14.55 |
24 |
7776 |
买入 |
| 09:40:52 |
14.55 |
24 |
7800 |
买入 |
| 09:40:55 |
14.55 |
20 |
7820 |
买入 |
| 09:40:58 |
14.55 |
21 |
7841 |
买入 |
| 09:41:07 |
14.55 |
12 |
7853 |
买入 |
| 09:41:10 |
14.55 |
1686 |
9539 |
买入 |
| 09:41:13 |
14.53 |
66 |
9605 |
卖出 |
| 09:41:19 |
14.53 |
18 |
9623 |
买入 |
| 09:41:22 |
14.53 |
19 |
9642 |
卖出 |
| 09:41:25 |
14.53 |
25 |
9667 |
卖出 |
| 09:41:28 |
14.53 |
1 |
9668 |
卖出 |
| 09:41:31 |
14.53 |
10 |
9678 |
卖出 |
| 09:41:34 |
14.53 |
2 |
9680 |
卖出 |
| 09:41:37 |
14.53 |
37 |
9717 |
卖出 |
| 09:41:40 |
14.52 |
16 |
9733 |
卖出 |
| 09:41:46 |
14.51 |
10 |
9743 |
卖出 |
| 09:41:49 |
14.51 |
14 |
9757 |
卖出 |
| 09:41:52 |
14.51 |
10 |
9767 |
卖出 |
| 09:41:55 |
14.51 |
2 |
9769 |
卖出 |
| 09:41:58 |
14.51 |
5 |
9774 |
卖出 |
| 09:42:01 |
14.52 |
10 |
9784 |
买入 |
| 09:42:07 |
14.51 |
5 |
9789 |
卖出 |
| 09:42:10 |
14.52 |
26 |
9815 |
买入 |
| 09:42:13 |
14.52 |
234 |
10049 |
买入 |
| 09:42:16 |
14.52 |
1 |
10050 |
买入 |
| 09:42:19 |
14.52 |
17 |
10067 |
买入 |
| 09:42:22 |
14.51 |
5 |
10072 |
卖出 |
| 09:42:25 |
14.51 |
2 |
10074 |
买入 |
| 09:42:28 |
14.53 |
16 |
10090 |
买入 |
| 09:42:31 |
14.53 |
23 |
10113 |
买入 |
| 09:42:34 |
14.52 |
1 |
10114 |
卖出 |
| 09:42:37 |
14.51 |
1 |
10115 |
卖出 |
| 09:42:40 |
14.51 |
1 |
10116 |
买入 |
| 09:42:43 |
14.52 |
10 |
10126 |
买入 |
| 09:42:49 |
14.51 |
8 |
10134 |
卖出 |
| 09:42:52 |
14.51 |
1 |
10135 |
卖出 |
| 09:42:55 |
14.52 |
1 |
10136 |
买入 |
| 09:42:58 |
14.51 |
10 |
10146 |
卖出 |
| 09:43:01 |
14.5 |
25 |
10171 |
卖出 |
| 09:43:07 |
14.51 |
5 |
10176 |
买入 |
| 09:43:10 |
14.52 |
3 |
10179 |
买入 |
| 09:43:13 |
14.52 |
15 |
10194 |
买入 |
| 09:43:16 |
14.53 |
15 |
10209 |
买入 |
| 09:43:22 |
14.53 |
9 |
10218 |
买入 |
| 09:43:25 |
14.53 |
4 |
10222 |
买入 |
| 09:43:28 |
14.53 |
3 |
10225 |
买入 |
| 09:43:31 |
14.52 |
17 |
10242 |
卖出 |
| 09:43:34 |
14.53 |
1 |
10243 |
买入 |
| 09:43:40 |
14.52 |
3 |
10246 |
卖出 |
| 09:43:43 |
14.53 |
22 |
10268 |
买入 |
| 09:43:46 |
14.53 |
14 |
10282 |
买入 |
| 09:43:49 |
14.53 |
34 |
10316 |
买入 |
| 09:43:52 |
14.53 |
7 |
10323 |
买入 |
| 09:43:55 |
14.53 |
16 |
10339 |
买入 |
| 09:43:58 |
14.53 |
13 |
10352 |
买入 |
| 09:44:01 |
14.53 |
1 |
10353 |
买入 |
| 09:44:04 |
14.54 |
29 |
10382 |
买入 |
| 09:44:10 |
14.55 |
19 |
10401 |
买入 |
| 09:44:13 |
14.55 |
181 |
10582 |
买入 |
| 09:44:16 |
14.59 |
231 |
10813 |
买入 |
| 09:44:19 |
14.57 |
5 |
10818 |
卖出 |
| 09:44:22 |
14.57 |
6 |
10824 |
卖出 |
| 09:44:25 |
14.55 |
1 |
10825 |
卖出 |
| 09:44:28 |
14.55 |
1 |
10826 |
卖出 |
| 09:44:31 |
14.57 |
1 |
10827 |
买入 |
| 09:44:34 |
14.55 |
6 |
10833 |
卖出 |
| 09:44:37 |
14.57 |
8 |
10841 |
买入 |
| 09:44:40 |
14.55 |
22 |
10863 |
卖出 |
| 09:44:43 |
14.56 |
24 |
10887 |
买入 |
| 09:44:49 |
14.58 |
28 |
10915 |
买入 |
| 09:44:52 |
14.58 |
3 |
10918 |
买入 |
| 09:44:55 |
14.56 |
3 |
10921 |
卖出 |
| 09:44:58 |
14.56 |
2 |
10923 |
卖出 |
| 09:45:01 |
14.55 |
6 |
10929 |
卖出 |
| 09:45:04 |
14.56 |
1 |
10930 |
买入 |
| 09:45:07 |
14.57 |
1 |
10931 |
买入 |
| 09:45:13 |
14.57 |
1 |
10932 |
买入 |
| 09:45:16 |
14.57 |
15 |
10947 |
买入 |
| 09:45:22 |
14.56 |
59 |
11006 |
卖出 |
| 09:45:25 |
14.56 |
48 |
11054 |
买入 |
| 09:45:28 |
14.56 |
90 |
11144 |
买入 |
| 09:45:31 |
14.56 |
8 |
11152 |
买入 |
| 09:45:34 |
14.57 |
1 |
11153 |
买入 |
| 09:45:37 |
14.56 |
27 |
11180 |
卖出 |
| 09:45:40 |
14.56 |
59 |
11239 |
买入 |
| 09:45:43 |
14.56 |
16 |
11255 |
买入 |
| 09:45:49 |
14.56 |
4 |
11259 |
买入 |
| 09:45:52 |
14.56 |
32 |
11291 |
买入 |
| 09:45:58 |
14.56 |
60 |
11351 |
买入 |
| 09:46:01 |
14.57 |
1 |
11352 |
买入 |
| 09:46:04 |
14.56 |
16 |
11368 |
卖出 |
| 09:46:07 |
14.56 |
1 |
11369 |
卖出 |
| 09:46:13 |
14.56 |
10 |
11379 |
卖出 |
| 09:46:16 |
14.56 |
5 |
11384 |
买入 |
| 09:46:19 |
14.56 |
2 |
11386 |
买入 |
| 09:46:22 |
14.55 |
37 |
11423 |
卖出 |
| 09:46:25 |
14.55 |
35 |
11458 |
卖出 |
| 09:46:28 |
14.55 |
2 |
11460 |
卖出 |
| 09:46:31 |
14.54 |
142 |
11602 |
卖出 |
| 09:46:34 |
14.54 |
2 |
11604 |
买入 |
| 09:46:37 |
14.54 |
5 |
11609 |
卖出 |
| 09:46:40 |
14.54 |
5 |
11614 |
买入 |
| 09:46:43 |
14.54 |
2 |
11616 |
买入 |
| 09:46:46 |
14.53 |
89 |
11705 |
卖出 |