长飞光纤[601869]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
32.95 |
23 |
23 |
集合竞价 |
| 09:15:04 |
30.08 |
35 |
35 |
集合竞价 |
| 09:15:07 |
30.68 |
68 |
68 |
集合竞价 |
| 09:15:10 |
30.91 |
74 |
74 |
集合竞价 |
| 09:15:13 |
30.8 |
80 |
80 |
集合竞价 |
| 09:16:34 |
31.68 |
259 |
259 |
集合竞价 |
| 09:17:52 |
31.93 |
279 |
279 |
集合竞价 |
| 09:18:40 |
31.68 |
185 |
185 |
集合竞价 |
| 09:19:01 |
31.67 |
162 |
162 |
集合竞价 |
| 09:19:10 |
31.68 |
264 |
264 |
集合竞价 |
| 09:19:13 |
31.93 |
332 |
332 |
集合竞价 |
| 09:19:31 |
31.68 |
262 |
262 |
集合竞价 |
| 09:22:34 |
31.67 |
432 |
432 |
集合竞价 |
| 09:22:55 |
31.66 |
435 |
435 |
集合竞价 |
| 09:22:58 |
31.6 |
436 |
436 |
集合竞价 |
| 09:23:10 |
31.45 |
448 |
448 |
集合竞价 |
| 09:23:28 |
31.4 |
449 |
449 |
集合竞价 |
| 09:23:31 |
31.45 |
479 |
479 |
集合竞价 |
| 09:23:46 |
31.44 |
511 |
511 |
集合竞价 |
| 09:24:04 |
31.4 |
545 |
545 |
集合竞价 |
| 09:24:07 |
31.44 |
555 |
555 |
集合竞价 |
| 09:24:10 |
31.4 |
561 |
561 |
集合竞价 |
| 09:24:13 |
31 |
585 |
585 |
集合竞价 |
| 09:24:49 |
30.97 |
775 |
775 |
集合竞价 |
| 09:24:52 |
30.96 |
863 |
863 |
集合竞价 |
| 09:24:58 |
30.9 |
925 |
925 |
集合竞价 |
| 09:25:04 |
30.81 |
1069 |
1994 |
卖出 |
| 09:30:02 |
30.81 |
355 |
2349 |
卖出 |
| 09:30:05 |
30.81 |
679 |
3028 |
卖出 |
| 09:30:08 |
30.86 |
1039 |
4067 |
买入 |
| 09:30:11 |
30.64 |
880 |
4947 |
卖出 |
| 09:30:14 |
30.81 |
459 |
5406 |
买入 |
| 09:30:17 |
30.82 |
272 |
5678 |
买入 |
| 09:30:20 |
30.82 |
133 |
5811 |
卖出 |
| 09:30:23 |
30.77 |
130 |
5941 |
卖出 |
| 09:30:26 |
30.65 |
99 |
6040 |
卖出 |
| 09:30:29 |
30.81 |
136 |
6176 |
买入 |
| 09:30:32 |
30.65 |
16 |
6192 |
卖出 |
| 09:30:35 |
30.81 |
263 |
6455 |
买入 |
| 09:30:38 |
30.81 |
54 |
6509 |
买入 |
| 09:30:41 |
30.76 |
3 |
6512 |
卖出 |
| 09:30:44 |
30.69 |
130 |
6642 |
卖出 |
| 09:30:47 |
30.8 |
57 |
6699 |
买入 |
| 09:30:50 |
30.69 |
169 |
6868 |
卖出 |
| 09:30:53 |
30.76 |
43 |
6911 |
买入 |
| 09:30:56 |
30.7 |
17 |
6928 |
卖出 |
| 09:30:59 |
30.69 |
59 |
6987 |
卖出 |
| 09:31:02 |
30.76 |
89 |
7076 |
买入 |
| 09:31:05 |
30.74 |
39 |
7115 |
卖出 |
| 09:31:08 |
30.72 |
30 |
7145 |
卖出 |
| 09:31:11 |
30.72 |
40 |
7185 |
卖出 |
| 09:31:14 |
30.74 |
65 |
7250 |
买入 |
| 09:31:17 |
30.76 |
163 |
7413 |
买入 |
| 09:31:20 |
30.74 |
69 |
7482 |
卖出 |
| 09:31:23 |
30.76 |
298 |
7780 |
买入 |
| 09:31:26 |
30.77 |
30 |
7810 |
买入 |
| 09:31:29 |
30.8 |
29 |
7839 |
买入 |
| 09:31:32 |
30.8 |
67 |
7906 |
买入 |
| 09:31:35 |
30.8 |
105 |
8011 |
卖出 |
| 09:31:38 |
30.84 |
14 |
8025 |
买入 |
| 09:31:41 |
30.84 |
62 |
8087 |
卖出 |
| 09:31:44 |
30.9 |
125 |
8212 |
买入 |
| 09:31:47 |
30.96 |
59 |
8271 |
买入 |
| 09:31:50 |
30.99 |
200 |
8471 |
买入 |
| 09:31:53 |
30.99 |
272 |
8743 |
买入 |
| 09:31:56 |
31 |
63 |
8806 |
买入 |
| 09:31:59 |
31.05 |
69 |
8875 |
买入 |
| 09:32:02 |
31.04 |
10 |
8885 |
卖出 |
| 09:32:05 |
31.15 |
69 |
8954 |
买入 |
| 09:32:08 |
31.02 |
216 |
9170 |
卖出 |
| 09:32:11 |
31.14 |
144 |
9314 |
买入 |
| 09:32:14 |
31.06 |
43 |
9357 |
卖出 |
| 09:32:17 |
31.15 |
47 |
9404 |
买入 |
| 09:32:20 |
31.16 |
24 |
9428 |
买入 |
| 09:32:23 |
31.15 |
141 |
9569 |
卖出 |
| 09:32:26 |
31.16 |
40 |
9609 |
买入 |
| 09:32:29 |
31.19 |
163 |
9772 |
买入 |
| 09:32:32 |
31.08 |
74 |
9846 |
卖出 |
| 09:32:35 |
31 |
413 |
10259 |
卖出 |
| 09:32:38 |
30.92 |
469 |
10728 |
卖出 |
| 09:32:41 |
30.83 |
72 |
10800 |
卖出 |
| 09:32:44 |
30.85 |
336 |
11136 |
买入 |
| 09:32:47 |
30.85 |
45 |
11181 |
卖出 |
| 09:32:50 |
30.9 |
142 |
11323 |
买入 |
| 09:32:53 |
30.88 |
94 |
11417 |
卖出 |
| 09:32:56 |
30.95 |
144 |
11561 |
买入 |
| 09:32:59 |
30.98 |
55 |
11616 |
买入 |
| 09:33:02 |
30.94 |
118 |
11734 |
卖出 |
| 09:33:05 |
30.95 |
105 |
11839 |
卖出 |
| 09:33:08 |
30.98 |
48 |
11887 |
买入 |
| 09:33:11 |
30.98 |
96 |
11983 |
卖出 |
| 09:33:14 |
31.09 |
2 |
11985 |
买入 |
| 09:33:17 |
31.09 |
187 |
12172 |
买入 |
| 09:33:20 |
31 |
26 |
12198 |
卖出 |
| 09:33:23 |
31 |
184 |
12382 |
买入 |
| 09:33:26 |
31.04 |
110 |
12492 |
买入 |
| 09:33:29 |
31.05 |
25 |
12517 |
买入 |
| 09:33:32 |
31.05 |
47 |
12564 |
买入 |
| 09:33:35 |
31.06 |
28 |
12592 |
买入 |
| 09:33:38 |
31.09 |
73 |
12665 |
买入 |
| 09:33:41 |
31.1 |
32 |
12697 |
买入 |
| 09:33:44 |
31.09 |
69 |
12766 |
卖出 |
| 09:33:47 |
31.15 |
37 |
12803 |
买入 |
| 09:33:50 |
31.16 |
37 |
12840 |
买入 |
| 09:33:53 |
31.18 |
36 |
12876 |
买入 |
| 09:33:56 |
31.18 |
47 |
12923 |
买入 |
| 09:33:59 |
31.19 |
122 |
13045 |
买入 |
| 09:34:02 |
31.21 |
179 |
13224 |
买入 |
| 09:34:05 |
31.23 |
61 |
13285 |
买入 |
| 09:34:08 |
31.22 |
89 |
13374 |
卖出 |
| 09:34:11 |
31.2 |
231 |
13605 |
卖出 |
| 09:34:14 |
31.16 |
476 |
14081 |
卖出 |
| 09:34:17 |
31.15 |
396 |
14477 |
卖出 |
| 09:34:20 |
31.13 |
97 |
14574 |
卖出 |
| 09:34:23 |
31.14 |
55 |
14629 |
买入 |
| 09:34:26 |
31.14 |
359 |
14988 |
买入 |
| 09:34:29 |
31.14 |
31 |
15019 |
卖出 |
| 09:34:32 |
31.14 |
100 |
15119 |
买入 |
| 09:34:35 |
31.13 |
105 |
15224 |
卖出 |
| 09:34:38 |
31.14 |
140 |
15364 |
买入 |
| 09:34:41 |
31.1 |
127 |
15491 |
卖出 |
| 09:34:44 |
31.1 |
53 |
15544 |
卖出 |
| 09:34:47 |
31.07 |
39 |
15583 |
卖出 |
| 09:34:50 |
31.04 |
73 |
15656 |
卖出 |
| 09:34:53 |
31.04 |
160 |
15816 |
卖出 |
| 09:34:56 |
31.04 |
52 |
15868 |
买入 |
| 09:34:59 |
31.06 |
44 |
15912 |
买入 |
| 09:35:02 |
31.06 |
8 |
15920 |
买入 |
| 09:35:05 |
31.06 |
67 |
15987 |
买入 |
| 09:35:08 |
31.06 |
24 |
16011 |
买入 |
| 09:35:11 |
31.06 |
17 |
16028 |
买入 |
| 09:35:14 |
31.05 |
12 |
16040 |
卖出 |
| 09:35:17 |
31.05 |
23 |
16063 |
卖出 |
| 09:35:20 |
31.04 |
42 |
16105 |
卖出 |
| 09:35:23 |
31 |
44 |
16149 |
卖出 |
| 09:35:26 |
30.98 |
171 |
16320 |
卖出 |
| 09:35:29 |
30.95 |
55 |
16375 |
卖出 |
| 09:35:32 |
30.95 |
14 |
16389 |
买入 |
| 09:35:35 |
30.92 |
19 |
16408 |
卖出 |
| 09:35:38 |
30.92 |
22 |
16430 |
买入 |
| 09:35:41 |
30.9 |
79 |
16509 |
卖出 |
| 09:35:44 |
30.88 |
18 |
16527 |
卖出 |
| 09:35:47 |
30.88 |
31 |
16558 |
卖出 |
| 09:35:50 |
30.84 |
266 |
16824 |
卖出 |
| 09:35:53 |
30.85 |
217 |
17041 |
买入 |
| 09:35:56 |
30.82 |
47 |
17088 |
买入 |
| 09:35:59 |
30.79 |
30 |
17118 |
卖出 |
| 09:36:02 |
30.8 |
46 |
17164 |
买入 |
| 09:36:05 |
30.76 |
194 |
17358 |
卖出 |
| 09:36:08 |
30.75 |
64 |
17422 |
卖出 |
| 09:36:11 |
30.72 |
134 |
17556 |
卖出 |
| 09:36:14 |
30.73 |
51 |
17607 |
买入 |
| 09:36:17 |
30.72 |
32 |
17639 |
卖出 |
| 09:36:20 |
30.72 |
13 |
17652 |
卖出 |
| 09:36:23 |
30.71 |
27 |
17679 |
卖出 |
| 09:36:26 |
30.75 |
65 |
17744 |
买入 |
| 09:36:29 |
30.78 |
82 |
17826 |
买入 |
| 09:36:32 |
30.75 |
17 |
17843 |
卖出 |
| 09:36:35 |
30.75 |
55 |
17898 |
卖出 |
| 09:36:38 |
30.76 |
15 |
17913 |
买入 |
| 09:36:41 |
30.75 |
14 |
17927 |
卖出 |
| 09:36:44 |
30.78 |
27 |
17954 |
买入 |
| 09:36:47 |
30.78 |
27 |
17981 |
卖出 |
| 09:36:50 |
30.82 |
110 |
18091 |
买入 |
| 09:36:53 |
30.8 |
32 |
18123 |
卖出 |
| 09:36:59 |
30.83 |
6 |
18129 |
买入 |
| 09:37:02 |
30.82 |
15 |
18144 |
卖出 |
| 09:37:05 |
30.83 |
9 |
18153 |
买入 |
| 09:37:08 |
30.84 |
12 |
18165 |
买入 |
| 09:37:11 |
30.84 |
171 |
18336 |
买入 |
| 09:37:14 |
30.84 |
28 |
18364 |
买入 |
| 09:37:17 |
30.83 |
88 |
18452 |
卖出 |
| 09:37:20 |
30.86 |
29 |
18481 |
买入 |
| 09:37:23 |
30.85 |
41 |
18522 |
卖出 |
| 09:37:26 |
30.84 |
55 |
18577 |
卖出 |
| 09:37:29 |
30.86 |
9 |
18586 |
卖出 |
| 09:37:32 |
30.89 |
25 |
18611 |
买入 |
| 09:37:35 |
30.89 |
9 |
18620 |
卖出 |
| 09:37:38 |
30.91 |
13 |
18633 |
买入 |
| 09:37:41 |
30.95 |
9 |
18642 |
买入 |
| 09:37:44 |
30.92 |
5 |
18647 |
卖出 |
| 09:37:47 |
30.95 |
17 |
18664 |
买入 |
| 09:37:50 |
30.95 |
51 |
18715 |
卖出 |
| 09:37:53 |
30.92 |
63 |
18778 |
卖出 |
| 09:37:56 |
30.9 |
518 |
19296 |
卖出 |
| 09:37:59 |
30.84 |
144 |
19440 |
卖出 |
| 09:38:02 |
30.84 |
69 |
19509 |
卖出 |
| 09:38:05 |
30.85 |
99 |
19608 |
买入 |
| 09:38:08 |
30.86 |
40 |
19648 |
买入 |
| 09:38:11 |
30.85 |
21 |
19669 |
卖出 |
| 09:38:14 |
30.86 |
30 |
19699 |
买入 |
| 09:38:17 |
30.86 |
35 |
19734 |
卖出 |
| 09:38:20 |
30.86 |
31 |
19765 |
买入 |
| 09:38:23 |
30.87 |
28 |
19793 |
买入 |
| 09:38:26 |
30.86 |
4 |
19797 |
卖出 |
| 09:38:29 |
30.86 |
6 |
19803 |
卖出 |
| 09:38:32 |
30.88 |
42 |
19845 |
买入 |
| 09:38:35 |
30.88 |
3 |
19848 |
卖出 |
| 09:38:38 |
30.88 |
5 |
19853 |
卖出 |
| 09:38:41 |
30.88 |
25 |
19878 |
卖出 |
| 09:38:44 |
30.89 |
5 |
19883 |
买入 |
| 09:38:47 |
30.89 |
14 |
19897 |
卖出 |
| 09:38:50 |
30.9 |
21 |
19918 |
买入 |
| 09:38:53 |
30.9 |
4 |
19922 |
买入 |
| 09:38:56 |
30.9 |
21 |
19943 |
买入 |
| 09:38:59 |
30.9 |
3 |
19946 |
卖出 |
| 09:39:02 |
30.89 |
46 |
19992 |
卖出 |
| 09:39:05 |
30.9 |
12 |
20004 |
买入 |
| 09:39:08 |
30.89 |
29 |
20033 |
卖出 |
| 09:39:11 |
30.9 |
3 |
20036 |
买入 |
| 09:39:14 |
30.9 |
27 |
20063 |
买入 |
| 09:39:17 |
30.93 |
50 |
20113 |
买入 |
| 09:39:20 |
30.89 |
60 |
20173 |
卖出 |
| 09:39:23 |
30.9 |
219 |
20392 |
买入 |
| 09:39:26 |
30.88 |
43 |
20435 |
卖出 |
| 09:39:29 |
30.87 |
31 |
20466 |
卖出 |
| 09:39:32 |
30.87 |
37 |
20503 |
卖出 |
| 09:39:35 |
30.88 |
42 |
20545 |
买入 |
| 09:39:38 |
30.87 |
24 |
20569 |
卖出 |
| 09:39:41 |
30.86 |
42 |
20611 |
卖出 |
| 09:39:44 |
30.85 |
28 |
20639 |
卖出 |
| 09:39:50 |
30.87 |
44 |
20683 |
买入 |
| 09:39:53 |
30.85 |
5 |
20688 |
卖出 |
| 09:39:56 |
30.85 |
117 |
20805 |
卖出 |
| 09:39:59 |
30.84 |
94 |
20899 |
卖出 |
| 09:40:02 |
30.83 |
106 |
21005 |
卖出 |
| 09:40:05 |
30.81 |
14 |
21019 |
卖出 |
| 09:40:08 |
30.8 |
70 |
21089 |
卖出 |
| 09:40:11 |
30.76 |
163 |
21252 |
卖出 |
| 09:40:14 |
30.75 |
63 |
21315 |
卖出 |
| 09:40:17 |
30.74 |
15 |
21330 |
卖出 |
| 09:40:20 |
30.73 |
18 |
21348 |
卖出 |
| 09:40:23 |
30.71 |
61 |
21409 |
卖出 |
| 09:40:26 |
30.7 |
107 |
21516 |
卖出 |
| 09:40:29 |
30.68 |
53 |
21569 |
卖出 |
| 09:40:32 |
30.67 |
103 |
21672 |
卖出 |
| 09:40:35 |
30.67 |
48 |
21720 |
卖出 |
| 09:40:38 |
30.7 |
35 |
21755 |
买入 |
| 09:40:41 |
30.66 |
7 |
21762 |
卖出 |
| 09:40:44 |
30.67 |
30 |
21792 |
卖出 |
| 09:40:47 |
30.68 |
1 |
21793 |
买入 |
| 09:40:50 |
30.69 |
28 |
21821 |
买入 |
| 09:40:53 |
30.7 |
59 |
21880 |
买入 |
| 09:40:56 |
30.7 |
21 |
21901 |
卖出 |
| 09:40:59 |
30.68 |
8 |
21909 |
卖出 |
| 09:41:02 |
30.71 |
101 |
22010 |
买入 |
| 09:41:05 |
30.68 |
77 |
22087 |
卖出 |
| 09:41:08 |
30.7 |
9 |
22096 |
买入 |
| 09:41:11 |
30.71 |
10 |
22106 |
买入 |
| 09:41:14 |
30.68 |
270 |
22376 |
卖出 |
| 09:41:17 |
30.65 |
348 |
22724 |
卖出 |
| 09:41:20 |
30.64 |
169 |
22893 |
卖出 |
| 09:41:23 |
30.63 |
35 |
22928 |
卖出 |
| 09:41:26 |
30.6 |
270 |
23198 |
卖出 |
| 09:41:29 |
30.6 |
283 |
23481 |
卖出 |
| 09:41:32 |
30.55 |
12 |
23493 |
卖出 |
| 09:41:35 |
30.55 |
121 |
23614 |
卖出 |
| 09:41:38 |
30.55 |
9 |
23623 |
买入 |
| 09:41:41 |
30.52 |
26 |
23649 |
卖出 |
| 09:41:44 |
30.51 |
30 |
23679 |
卖出 |
| 09:41:47 |
30.53 |
12 |
23691 |
买入 |
| 09:41:50 |
30.52 |
143 |
23834 |
卖出 |
| 09:41:53 |
30.52 |
87 |
23921 |
卖出 |
| 09:41:56 |
30.53 |
36 |
23957 |
买入 |
| 09:41:59 |
30.55 |
47 |
24004 |
卖出 |
| 09:42:02 |
30.55 |
37 |
24041 |
卖出 |
| 09:42:05 |
30.59 |
4 |
24045 |
买入 |
| 09:42:08 |
30.55 |
25 |
24070 |
卖出 |
| 09:42:11 |
30.56 |
7 |
24077 |
买入 |
| 09:42:14 |
30.55 |
40 |
24117 |
卖出 |
| 09:42:17 |
30.57 |
18 |
24135 |
买入 |
| 09:42:20 |
30.59 |
7 |
24142 |
买入 |
| 09:42:23 |
30.6 |
131 |
24273 |
买入 |
| 09:42:26 |
30.61 |
7 |
24280 |
买入 |
| 09:42:29 |
30.6 |
21 |
24301 |
卖出 |
| 09:42:32 |
30.6 |
66 |
24367 |
买入 |
| 09:42:35 |
30.6 |
31 |
24398 |
买入 |
| 09:42:38 |
30.6 |
167 |
24565 |
买入 |
| 09:42:41 |
30.6 |
5 |
24570 |
卖出 |
| 09:42:44 |
30.61 |
17 |
24587 |
买入 |
| 09:42:47 |
30.6 |
21 |
24608 |
卖出 |
| 09:42:50 |
30.6 |
1 |
24609 |
卖出 |
| 09:42:53 |
30.6 |
44 |
24653 |
卖出 |
| 09:42:56 |
30.6 |
131 |
24784 |
卖出 |
| 09:42:59 |
30.61 |
12 |
24796 |
买入 |
| 09:43:02 |
30.6 |
50 |
24846 |
卖出 |
| 09:43:05 |
30.6 |
60 |
24906 |
卖出 |
| 09:43:08 |
30.57 |
46 |
24952 |
卖出 |
| 09:43:11 |
30.58 |
12 |
24964 |
买入 |
| 09:43:14 |
30.59 |
10 |
24974 |
买入 |
| 09:43:17 |
30.6 |
7 |
24981 |
买入 |
| 09:43:20 |
30.59 |
4 |
24985 |
卖出 |
| 09:43:23 |
30.6 |
39 |
25024 |
买入 |
| 09:43:26 |
30.6 |
19 |
25043 |
买入 |
| 09:43:29 |
30.6 |
14 |
25057 |
卖出 |
| 09:43:32 |
30.6 |
4 |
25061 |
卖出 |
| 09:43:35 |
30.6 |
76 |
25137 |
卖出 |
| 09:43:38 |
30.59 |
39 |
25176 |
卖出 |
| 09:43:41 |
30.58 |
20 |
25196 |
卖出 |
| 09:43:44 |
30.6 |
49 |
25245 |
买入 |