宝光股份[600379]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.71 |
15 |
15 |
集合竞价 |
| 09:15:07 |
11.69 |
149 |
149 |
集合竞价 |
| 09:25:06 |
11.69 |
446 |
595 |
买入 |
| 09:30:01 |
11.65 |
18 |
613 |
卖出 |
| 09:30:04 |
11.69 |
121 |
734 |
买入 |
| 09:30:07 |
11.65 |
45 |
779 |
卖出 |
| 09:30:10 |
11.67 |
70 |
849 |
买入 |
| 09:30:13 |
11.69 |
118 |
967 |
买入 |
| 09:30:16 |
11.69 |
6 |
973 |
买入 |
| 09:30:19 |
11.68 |
2 |
975 |
卖出 |
| 09:30:22 |
11.69 |
24 |
999 |
买入 |
| 09:30:25 |
11.69 |
75 |
1074 |
买入 |
| 09:30:28 |
11.67 |
8 |
1082 |
卖出 |
| 09:30:31 |
11.67 |
11 |
1093 |
买入 |
| 09:30:34 |
11.67 |
39 |
1132 |
买入 |
| 09:30:37 |
11.67 |
35 |
1167 |
卖出 |
| 09:30:40 |
11.69 |
5 |
1172 |
买入 |
| 09:30:43 |
11.69 |
50 |
1222 |
卖出 |
| 09:30:46 |
11.7 |
32 |
1254 |
买入 |
| 09:30:49 |
11.73 |
28 |
1282 |
买入 |
| 09:30:52 |
11.75 |
101 |
1383 |
买入 |
| 09:30:55 |
11.76 |
15 |
1398 |
买入 |
| 09:30:58 |
11.75 |
13 |
1411 |
卖出 |
| 09:31:01 |
11.73 |
43 |
1454 |
卖出 |
| 09:31:04 |
11.73 |
40 |
1494 |
卖出 |
| 09:31:07 |
11.72 |
12 |
1506 |
卖出 |
| 09:31:10 |
11.72 |
15 |
1521 |
买入 |
| 09:31:13 |
11.73 |
41 |
1562 |
买入 |
| 09:31:16 |
11.74 |
9 |
1571 |
买入 |
| 09:31:19 |
11.75 |
66 |
1637 |
买入 |
| 09:31:22 |
11.75 |
30 |
1667 |
卖出 |
| 09:31:25 |
11.75 |
52 |
1719 |
买入 |
| 09:31:28 |
11.75 |
85 |
1804 |
买入 |
| 09:31:31 |
11.77 |
26 |
1830 |
买入 |
| 09:31:34 |
11.76 |
7 |
1837 |
卖出 |
| 09:31:37 |
11.75 |
89 |
1926 |
卖出 |
| 09:31:40 |
11.75 |
16 |
1942 |
买入 |
| 09:31:43 |
11.75 |
6 |
1948 |
买入 |
| 09:31:46 |
11.75 |
17 |
1965 |
买入 |
| 09:31:49 |
11.73 |
5 |
1970 |
卖出 |
| 09:31:52 |
11.75 |
38 |
2008 |
买入 |
| 09:31:55 |
11.75 |
34 |
2042 |
买入 |
| 09:31:58 |
11.73 |
9 |
2051 |
卖出 |
| 09:32:01 |
11.73 |
9 |
2060 |
卖出 |
| 09:32:07 |
11.74 |
1 |
2061 |
买入 |
| 09:32:16 |
11.73 |
20 |
2081 |
卖出 |
| 09:32:19 |
11.73 |
28 |
2109 |
卖出 |
| 09:32:22 |
11.73 |
6 |
2115 |
买入 |
| 09:32:25 |
11.73 |
5 |
2120 |
卖出 |
| 09:32:28 |
11.73 |
6 |
2126 |
卖出 |
| 09:32:34 |
11.72 |
62 |
2188 |
卖出 |
| 09:32:37 |
11.73 |
10 |
2198 |
买入 |
| 09:32:40 |
11.76 |
195 |
2393 |
买入 |
| 09:32:43 |
11.77 |
121 |
2514 |
买入 |
| 09:32:46 |
11.79 |
82 |
2596 |
买入 |
| 09:32:49 |
11.79 |
15 |
2611 |
卖出 |
| 09:32:52 |
11.8 |
1 |
2612 |
买入 |
| 09:32:55 |
11.8 |
6 |
2618 |
买入 |
| 09:32:58 |
11.81 |
80 |
2698 |
买入 |
| 09:33:01 |
11.81 |
8 |
2706 |
买入 |
| 09:33:04 |
11.8 |
59 |
2765 |
卖出 |
| 09:33:07 |
11.82 |
14 |
2779 |
买入 |
| 09:33:10 |
11.84 |
51 |
2830 |
买入 |
| 09:33:13 |
11.85 |
87 |
2917 |
买入 |
| 09:33:16 |
11.81 |
108 |
3025 |
卖出 |
| 09:33:19 |
11.85 |
173 |
3198 |
买入 |
| 09:33:22 |
11.85 |
18 |
3216 |
卖出 |
| 09:33:25 |
11.85 |
132 |
3348 |
卖出 |
| 09:33:28 |
11.88 |
122 |
3470 |
买入 |
| 09:33:31 |
11.86 |
22 |
3492 |
卖出 |
| 09:33:34 |
11.87 |
15 |
3507 |
买入 |
| 09:33:37 |
11.88 |
4 |
3511 |
买入 |
| 09:33:40 |
11.86 |
38 |
3549 |
卖出 |
| 09:33:43 |
11.88 |
18 |
3567 |
买入 |
| 09:33:46 |
11.87 |
53 |
3620 |
卖出 |
| 09:33:49 |
11.88 |
23 |
3643 |
买入 |
| 09:33:52 |
11.87 |
47 |
3690 |
卖出 |
| 09:33:55 |
11.87 |
28 |
3718 |
买入 |
| 09:33:58 |
11.87 |
38 |
3756 |
买入 |
| 09:34:01 |
11.87 |
31 |
3787 |
买入 |
| 09:34:04 |
11.87 |
11 |
3798 |
买入 |
| 09:34:07 |
11.82 |
250 |
4048 |
卖出 |
| 09:34:10 |
11.82 |
2 |
4050 |
卖出 |
| 09:34:13 |
11.82 |
71 |
4121 |
卖出 |
| 09:34:16 |
11.82 |
17 |
4138 |
卖出 |
| 09:34:19 |
11.83 |
7 |
4145 |
买入 |
| 09:34:25 |
11.85 |
18 |
4163 |
买入 |
| 09:34:28 |
11.83 |
8 |
4171 |
买入 |
| 09:34:31 |
11.82 |
2 |
4173 |
卖出 |
| 09:34:37 |
11.82 |
7 |
4180 |
买入 |
| 09:34:43 |
11.82 |
14 |
4194 |
卖出 |
| 09:34:46 |
11.83 |
58 |
4252 |
买入 |
| 09:34:49 |
11.83 |
19 |
4271 |
买入 |
| 09:34:52 |
11.82 |
16 |
4287 |
卖出 |
| 09:34:55 |
11.82 |
12 |
4299 |
卖出 |
| 09:34:58 |
11.83 |
17 |
4316 |
买入 |
| 09:35:01 |
11.82 |
5 |
4321 |
卖出 |
| 09:35:04 |
11.82 |
10 |
4331 |
卖出 |
| 09:35:07 |
11.83 |
102 |
4433 |
买入 |
| 09:35:10 |
11.84 |
109 |
4542 |
买入 |
| 09:35:13 |
11.84 |
5 |
4547 |
买入 |
| 09:35:16 |
11.85 |
6 |
4553 |
买入 |
| 09:35:19 |
11.84 |
5 |
4558 |
卖出 |
| 09:35:22 |
11.85 |
13 |
4571 |
买入 |
| 09:35:25 |
11.84 |
46 |
4617 |
卖出 |
| 09:35:28 |
11.89 |
928 |
5545 |
买入 |
| 09:35:31 |
11.91 |
87 |
5632 |
买入 |
| 09:35:34 |
11.9 |
4 |
5636 |
卖出 |
| 09:35:37 |
11.89 |
46 |
5682 |
卖出 |
| 09:35:40 |
11.89 |
10 |
5692 |
卖出 |
| 09:35:43 |
11.88 |
2 |
5694 |
卖出 |
| 09:35:46 |
11.89 |
48 |
5742 |
买入 |
| 09:35:49 |
11.9 |
10 |
5752 |
买入 |
| 09:35:52 |
11.9 |
17 |
5769 |
买入 |
| 09:35:55 |
11.89 |
14 |
5783 |
卖出 |
| 09:35:58 |
11.89 |
20 |
5803 |
卖出 |
| 09:36:01 |
11.9 |
64 |
5867 |
买入 |
| 09:36:04 |
11.9 |
43 |
5910 |
买入 |
| 09:36:07 |
11.89 |
4 |
5914 |
卖出 |
| 09:36:10 |
11.89 |
3 |
5917 |
卖出 |
| 09:36:13 |
11.89 |
4 |
5921 |
卖出 |
| 09:36:16 |
11.88 |
147 |
6068 |
卖出 |
| 09:36:19 |
11.9 |
54 |
6122 |
买入 |
| 09:36:22 |
11.9 |
14 |
6136 |
买入 |
| 09:36:25 |
11.89 |
8 |
6144 |
买入 |
| 09:36:28 |
11.89 |
10 |
6154 |
买入 |
| 09:36:34 |
11.89 |
14 |
6168 |
买入 |
| 09:36:37 |
11.9 |
19 |
6187 |
买入 |
| 09:36:40 |
11.93 |
351 |
6538 |
买入 |
| 09:36:43 |
11.94 |
112 |
6650 |
买入 |
| 09:36:46 |
11.95 |
16 |
6666 |
买入 |
| 09:36:49 |
11.95 |
9 |
6675 |
卖出 |
| 09:36:52 |
11.96 |
24 |
6699 |
买入 |
| 09:36:55 |
11.95 |
31 |
6730 |
买入 |
| 09:36:58 |
11.94 |
110 |
6840 |
卖出 |
| 09:37:01 |
11.95 |
140 |
6980 |
买入 |
| 09:37:04 |
11.95 |
28 |
7008 |
买入 |
| 09:37:07 |
11.93 |
335 |
7343 |
卖出 |
| 09:37:10 |
11.93 |
1 |
7344 |
卖出 |
| 09:37:13 |
11.94 |
13 |
7357 |
买入 |
| 09:37:16 |
11.93 |
17 |
7374 |
买入 |
| 09:37:19 |
11.93 |
6 |
7380 |
卖出 |
| 09:37:22 |
11.93 |
11 |
7391 |
卖出 |
| 09:37:25 |
11.93 |
13 |
7404 |
买入 |
| 09:37:28 |
11.93 |
15 |
7419 |
买入 |
| 09:37:31 |
11.91 |
108 |
7527 |
卖出 |
| 09:37:34 |
11.92 |
9 |
7536 |
买入 |
| 09:37:43 |
11.91 |
18 |
7554 |
卖出 |
| 09:37:46 |
11.91 |
6 |
7560 |
卖出 |
| 09:37:49 |
11.9 |
332 |
7892 |
卖出 |
| 09:37:52 |
11.92 |
36 |
7928 |
卖出 |
| 09:37:58 |
11.92 |
20 |
7948 |
卖出 |
| 09:38:01 |
11.91 |
8 |
7956 |
卖出 |
| 09:38:04 |
11.91 |
38 |
7994 |
卖出 |
| 09:38:07 |
11.9 |
36 |
8030 |
卖出 |
| 09:38:10 |
11.9 |
51 |
8081 |
卖出 |
| 09:38:16 |
11.9 |
166 |
8247 |
卖出 |
| 09:38:19 |
11.9 |
19 |
8266 |
卖出 |
| 09:38:25 |
11.89 |
16 |
8282 |
卖出 |
| 09:38:28 |
11.91 |
23 |
8305 |
买入 |
| 09:38:34 |
11.89 |
10 |
8315 |
卖出 |
| 09:38:37 |
11.9 |
5 |
8320 |
买入 |
| 09:38:40 |
11.89 |
9 |
8329 |
卖出 |
| 09:38:43 |
11.9 |
7 |
8336 |
卖出 |
| 09:38:46 |
11.9 |
10 |
8346 |
卖出 |
| 09:38:55 |
11.9 |
44 |
8390 |
买入 |
| 09:38:58 |
11.9 |
29 |
8419 |
买入 |
| 09:39:01 |
11.91 |
226 |
8645 |
买入 |
| 09:39:04 |
11.94 |
265 |
8910 |
买入 |
| 09:39:07 |
11.95 |
400 |
9310 |
买入 |
| 09:39:10 |
11.95 |
221 |
9531 |
卖出 |
| 09:39:13 |
11.97 |
6 |
9537 |
买入 |
| 09:39:16 |
11.95 |
8 |
9545 |
卖出 |
| 09:39:19 |
11.97 |
24 |
9569 |
买入 |
| 09:39:25 |
11.94 |
47 |
9616 |
卖出 |
| 09:39:28 |
11.93 |
17 |
9633 |
卖出 |
| 09:39:31 |
11.93 |
12 |
9645 |
卖出 |
| 09:39:34 |
11.93 |
3 |
9648 |
卖出 |
| 09:39:37 |
11.93 |
7 |
9655 |
卖出 |
| 09:39:40 |
11.94 |
137 |
9792 |
买入 |
| 09:39:43 |
11.93 |
12 |
9804 |
卖出 |
| 09:39:46 |
11.95 |
23 |
9827 |
买入 |
| 09:39:52 |
11.9 |
18 |
9845 |
卖出 |
| 09:39:55 |
11.93 |
41 |
9886 |
买入 |
| 09:39:58 |
11.92 |
5 |
9891 |
卖出 |
| 09:40:01 |
11.89 |
12 |
9903 |
卖出 |
| 09:40:04 |
11.92 |
7 |
9910 |
买入 |
| 09:40:07 |
11.92 |
62 |
9972 |
买入 |
| 09:40:10 |
11.9 |
25 |
9997 |
卖出 |
| 09:40:13 |
11.92 |
56 |
10053 |
买入 |
| 09:40:16 |
11.92 |
57 |
10110 |
买入 |
| 09:40:19 |
11.9 |
6 |
10116 |
卖出 |
| 09:40:22 |
11.91 |
19 |
10135 |
买入 |
| 09:40:25 |
11.91 |
1 |
10136 |
买入 |
| 09:40:28 |
11.9 |
23 |
10159 |
卖出 |
| 09:40:31 |
11.9 |
2 |
10161 |
买入 |
| 09:40:34 |
11.9 |
34 |
10195 |
买入 |
| 09:40:37 |
11.9 |
6 |
10201 |
买入 |
| 09:40:40 |
11.9 |
1 |
10202 |
买入 |
| 09:40:43 |
11.89 |
12 |
10214 |
卖出 |
| 09:40:46 |
11.9 |
10 |
10224 |
买入 |
| 09:40:49 |
11.89 |
10 |
10234 |
卖出 |
| 09:40:52 |
11.89 |
45 |
10279 |
买入 |
| 09:40:55 |
11.88 |
1 |
10280 |
卖出 |
| 09:40:58 |
11.88 |
18 |
10298 |
卖出 |
| 09:41:01 |
11.88 |
22 |
10320 |
卖出 |
| 09:41:04 |
11.88 |
527 |
10847 |
卖出 |
| 09:41:07 |
11.92 |
35 |
10882 |
买入 |
| 09:41:10 |
11.92 |
3 |
10885 |
买入 |
| 09:41:13 |
11.92 |
1 |
10886 |
买入 |
| 09:41:16 |
11.91 |
12 |
10898 |
卖出 |
| 09:41:19 |
11.91 |
10 |
10908 |
卖出 |
| 09:41:22 |
11.91 |
5 |
10913 |
卖出 |
| 09:41:25 |
11.9 |
3 |
10916 |
卖出 |
| 09:41:31 |
11.9 |
2 |
10918 |
买入 |
| 09:41:34 |
11.9 |
2 |
10920 |
买入 |
| 09:41:37 |
11.9 |
6 |
10926 |
买入 |
| 09:41:40 |
11.88 |
15 |
10941 |
卖出 |
| 09:41:46 |
11.89 |
8 |
10949 |
买入 |
| 09:41:49 |
11.89 |
9 |
10958 |
卖出 |
| 09:41:52 |
11.86 |
8 |
10966 |
卖出 |
| 09:41:55 |
11.87 |
7 |
10973 |
卖出 |
| 09:41:58 |
11.86 |
23 |
10996 |
卖出 |
| 09:42:04 |
11.87 |
10 |
11006 |
买入 |
| 09:42:07 |
11.86 |
101 |
11107 |
卖出 |
| 09:42:10 |
11.85 |
22 |
11129 |
卖出 |
| 09:42:13 |
11.84 |
33 |
11162 |
卖出 |
| 09:42:16 |
11.84 |
2 |
11164 |
买入 |
| 09:42:19 |
11.84 |
14 |
11178 |
买入 |
| 09:42:22 |
11.83 |
4 |
11182 |
卖出 |
| 09:42:25 |
11.83 |
31 |
11213 |
卖出 |
| 09:42:28 |
11.83 |
8 |
11221 |
卖出 |
| 09:42:31 |
11.82 |
4 |
11225 |
卖出 |
| 09:42:34 |
11.82 |
5 |
11230 |
买入 |
| 09:42:37 |
11.84 |
5 |
11235 |
买入 |
| 09:42:40 |
11.82 |
2 |
11237 |
买入 |
| 09:42:43 |
11.83 |
86 |
11323 |
买入 |
| 09:42:46 |
11.82 |
20 |
11343 |
卖出 |
| 09:42:52 |
11.84 |
8 |
11351 |
买入 |
| 09:42:55 |
11.84 |
38 |
11389 |
卖出 |
| 09:43:10 |
11.82 |
131 |
11520 |
卖出 |
| 09:43:13 |
11.82 |
7 |
11527 |
买入 |
| 09:43:16 |
11.82 |
33 |
11560 |
买入 |
| 09:43:19 |
11.82 |
1 |
11561 |
买入 |
| 09:43:22 |
11.82 |
78 |
11639 |
买入 |
| 09:43:25 |
11.82 |
234 |
11873 |
买入 |
| 09:43:28 |
11.84 |
12 |
11885 |
买入 |
| 09:43:31 |
11.84 |
22 |
11907 |
买入 |
| 09:43:34 |
11.84 |
5 |
11912 |
卖出 |
| 09:43:40 |
11.84 |
27 |
11939 |
卖出 |
| 09:43:49 |
11.84 |
20 |
11959 |
卖出 |
| 09:43:52 |
11.84 |
9 |
11968 |
卖出 |
| 09:44:01 |
11.82 |
29 |
11997 |
卖出 |
| 09:44:04 |
11.82 |
14 |
12011 |
卖出 |
| 09:44:10 |
11.84 |
2 |
12013 |
买入 |
| 09:44:13 |
11.84 |
37 |
12050 |
买入 |
| 09:44:16 |
11.83 |
16 |
12066 |
卖出 |
| 09:44:19 |
11.85 |
1 |
12067 |
买入 |
| 09:44:22 |
11.84 |
2 |
12069 |
卖出 |
| 09:44:25 |
11.84 |
29 |
12098 |
卖出 |
| 09:44:28 |
11.86 |
9 |
12107 |
买入 |
| 09:44:37 |
11.86 |
1 |
12108 |
买入 |
| 09:44:46 |
11.87 |
14 |
12122 |
买入 |
| 09:44:52 |
11.87 |
464 |
12586 |
买入 |
| 09:44:55 |
11.86 |
2 |
12588 |
卖出 |
| 09:45:01 |
11.84 |
3 |
12591 |
卖出 |
| 09:45:04 |
11.85 |
3 |
12594 |
买入 |
| 09:45:07 |
11.85 |
5 |
12599 |
买入 |
| 09:45:10 |
11.88 |
9 |
12608 |
买入 |
| 09:45:13 |
11.89 |
6 |
12614 |
买入 |
| 09:45:16 |
11.89 |
1 |
12615 |
买入 |
| 09:45:19 |
11.89 |
1 |
12616 |
买入 |
| 09:45:22 |
11.88 |
7 |
12623 |
卖出 |
| 09:45:25 |
11.89 |
2 |
12625 |
买入 |
| 09:45:28 |
11.88 |
22 |
12647 |
卖出 |
| 09:45:40 |
11.88 |
22 |
12669 |
卖出 |
| 09:45:49 |
11.88 |
16 |
12685 |
卖出 |
| 09:45:52 |
11.88 |
4 |
12689 |
买入 |
| 09:45:55 |
11.87 |
11 |
12700 |
卖出 |
| 09:45:58 |
11.87 |
3 |
12703 |
卖出 |
| 09:46:01 |
11.89 |
18 |
12721 |
买入 |
| 09:46:04 |
11.89 |
16 |
12737 |
卖出 |
| 09:46:07 |
11.89 |
21 |
12758 |
卖出 |
| 09:46:10 |
11.9 |
4 |
12762 |
买入 |
| 09:46:13 |
11.89 |
40 |
12802 |
卖出 |
| 09:46:16 |
11.89 |
14 |
12816 |
卖出 |
| 09:46:25 |
11.89 |
5 |
12821 |
买入 |
| 09:46:28 |
11.88 |
2 |
12823 |
卖出 |
| 09:46:31 |
11.89 |
32 |
12855 |
买入 |
| 09:46:34 |
11.9 |
27 |
12882 |
买入 |
| 09:46:37 |
11.9 |
45 |
12927 |
买入 |
| 09:46:40 |
11.91 |
28 |
12955 |
买入 |
| 09:46:43 |
11.92 |
16 |
12971 |
买入 |
| 09:46:46 |
11.91 |
15 |
12986 |
卖出 |
| 09:46:49 |
11.91 |
34 |
13020 |
卖出 |
| 09:46:52 |
11.91 |
3 |
13023 |
买入 |
| 09:46:58 |
11.91 |
35 |
13058 |
买入 |
| 09:47:01 |
11.92 |
84 |
13142 |
买入 |
| 09:47:04 |
11.93 |
57 |
13199 |
买入 |
| 09:47:07 |
11.92 |
2 |
13201 |
卖出 |