光迅科技[002281]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
22.46 |
47 |
47 |
集合竞价 |
| 09:15:09 |
21.22 |
227 |
227 |
集合竞价 |
| 09:15:18 |
21.22 |
227 |
227 |
集合竞价 |
| 09:16:03 |
21.22 |
227 |
227 |
集合竞价 |
| 09:16:12 |
21.22 |
227 |
227 |
集合竞价 |
| 09:16:21 |
21.23 |
227 |
227 |
集合竞价 |
| 09:16:39 |
21.16 |
268 |
268 |
集合竞价 |
| 09:16:48 |
21.16 |
268 |
268 |
集合竞价 |
| 09:16:57 |
21.23 |
227 |
227 |
集合竞价 |
| 09:17:15 |
21.23 |
227 |
227 |
集合竞价 |
| 09:17:24 |
21.22 |
227 |
227 |
集合竞价 |
| 09:17:42 |
21.23 |
229 |
229 |
集合竞价 |
| 09:18:09 |
21.23 |
231 |
231 |
集合竞价 |
| 09:18:27 |
21.26 |
231 |
231 |
集合竞价 |
| 09:18:54 |
21.23 |
236 |
236 |
集合竞价 |
| 09:19:03 |
21.23 |
236 |
236 |
集合竞价 |
| 09:19:21 |
21.23 |
236 |
236 |
集合竞价 |
| 09:19:30 |
21.25 |
236 |
236 |
集合竞价 |
| 09:19:57 |
21.23 |
236 |
236 |
集合竞价 |
| 09:20:00 |
21.23 |
236 |
236 |
集合竞价 |
| 09:20:09 |
21.25 |
236 |
236 |
集合竞价 |
| 09:20:27 |
21.23 |
260 |
260 |
集合竞价 |
| 09:20:36 |
21.23 |
260 |
260 |
集合竞价 |
| 09:20:54 |
21.23 |
260 |
260 |
集合竞价 |
| 09:21:12 |
21.23 |
260 |
260 |
集合竞价 |
| 09:21:21 |
21.23 |
277 |
277 |
集合竞价 |
| 09:21:48 |
21.23 |
283 |
283 |
集合竞价 |
| 09:21:57 |
21.23 |
286 |
286 |
集合竞价 |
| 09:22:06 |
21.23 |
286 |
286 |
集合竞价 |
| 09:22:15 |
21.23 |
287 |
287 |
集合竞价 |
| 09:22:24 |
21.23 |
288 |
288 |
集合竞价 |
| 09:22:33 |
21.23 |
290 |
290 |
集合竞价 |
| 09:22:42 |
21.22 |
315 |
315 |
集合竞价 |
| 09:22:51 |
21.22 |
315 |
315 |
集合竞价 |
| 09:23:00 |
21.22 |
315 |
315 |
集合竞价 |
| 09:23:09 |
21.22 |
315 |
315 |
集合竞价 |
| 09:23:18 |
21.22 |
345 |
345 |
集合竞价 |
| 09:23:27 |
21.22 |
345 |
345 |
集合竞价 |
| 09:23:36 |
21.23 |
375 |
375 |
集合竞价 |
| 09:23:45 |
21.23 |
387 |
387 |
集合竞价 |
| 09:23:54 |
21.23 |
392 |
392 |
集合竞价 |
| 09:24:12 |
21.23 |
417 |
417 |
集合竞价 |
| 09:24:21 |
21.25 |
432 |
432 |
集合竞价 |
| 09:24:39 |
21.25 |
437 |
437 |
集合竞价 |
| 09:24:48 |
21.25 |
479 |
479 |
集合竞价 |
| 09:24:57 |
21.28 |
501 |
501 |
集合竞价 |
| 09:25:00 |
21.46 |
564 |
1065 |
卖出 |
| 09:30:00 |
21.48 |
9 |
1074 |
买入 |
| 09:30:03 |
21.48 |
208 |
1282 |
卖出 |
| 09:30:06 |
21.46 |
95 |
1377 |
卖出 |
| 09:30:09 |
21.42 |
8 |
1385 |
卖出 |
| 09:30:12 |
21.42 |
22 |
1407 |
买入 |
| 09:30:15 |
21.4 |
2 |
1409 |
卖出 |
| 09:30:18 |
21.38 |
10 |
1419 |
卖出 |
| 09:30:21 |
21.39 |
12 |
1431 |
买入 |
| 09:30:24 |
21.39 |
9 |
1440 |
买入 |
| 09:30:27 |
21.37 |
8 |
1448 |
卖出 |
| 09:30:30 |
21.38 |
16 |
1464 |
买入 |
| 09:30:33 |
21.36 |
21 |
1485 |
卖出 |
| 09:30:36 |
21.32 |
12 |
1497 |
卖出 |
| 09:30:39 |
21.31 |
30 |
1527 |
卖出 |
| 09:30:42 |
21.35 |
23 |
1550 |
买入 |
| 09:30:45 |
21.39 |
567 |
2117 |
买入 |
| 09:30:48 |
21.41 |
18 |
2135 |
买入 |
| 09:30:51 |
21.35 |
47 |
2182 |
卖出 |
| 09:30:54 |
21.42 |
5 |
2187 |
买入 |
| 09:30:57 |
21.37 |
11 |
2198 |
卖出 |
| 09:31:00 |
21.42 |
6 |
2204 |
买入 |
| 09:31:03 |
21.42 |
4 |
2208 |
买入 |
| 09:31:06 |
21.42 |
1 |
2209 |
买入 |
| 09:31:09 |
21.42 |
3 |
2212 |
买入 |
| 09:31:12 |
21.42 |
5 |
2217 |
买入 |
| 09:31:15 |
21.39 |
18 |
2235 |
卖出 |
| 09:31:18 |
21.41 |
19 |
2254 |
买入 |
| 09:31:21 |
21.41 |
27 |
2281 |
买入 |
| 09:31:24 |
21.38 |
14 |
2295 |
卖出 |
| 09:31:27 |
21.42 |
108 |
2403 |
买入 |
| 09:31:30 |
21.42 |
9 |
2412 |
买入 |
| 09:31:33 |
21.46 |
4 |
2416 |
买入 |
| 09:31:36 |
21.42 |
5 |
2421 |
卖出 |
| 09:31:45 |
21.46 |
24 |
2445 |
买入 |
| 09:31:48 |
21.48 |
8 |
2453 |
买入 |
| 09:31:51 |
21.46 |
10 |
2463 |
卖出 |
| 09:31:54 |
21.48 |
14 |
2477 |
买入 |
| 09:31:57 |
21.45 |
17 |
2494 |
卖出 |
| 09:32:00 |
21.46 |
14 |
2508 |
买入 |
| 09:32:03 |
21.46 |
47 |
2555 |
买入 |
| 09:32:06 |
21.42 |
3 |
2558 |
卖出 |
| 09:32:09 |
21.46 |
7 |
2565 |
买入 |
| 09:32:12 |
21.46 |
26 |
2591 |
买入 |
| 09:32:15 |
21.45 |
1 |
2592 |
买入 |
| 09:32:18 |
21.43 |
36 |
2628 |
卖出 |
| 09:32:21 |
21.45 |
83 |
2711 |
买入 |
| 09:32:27 |
21.43 |
2 |
2713 |
卖出 |
| 09:32:30 |
21.43 |
6 |
2719 |
卖出 |
| 09:32:33 |
21.43 |
13 |
2732 |
卖出 |
| 09:32:36 |
21.44 |
28 |
2760 |
买入 |
| 09:32:48 |
21.44 |
7 |
2767 |
卖出 |
| 09:32:51 |
21.45 |
4 |
2771 |
买入 |
| 09:32:54 |
21.45 |
3 |
2774 |
买入 |
| 09:32:57 |
21.45 |
7 |
2781 |
卖出 |
| 09:33:03 |
21.45 |
50 |
2831 |
买入 |
| 09:33:06 |
21.43 |
112 |
2943 |
卖出 |
| 09:33:09 |
21.4 |
13 |
2956 |
卖出 |
| 09:33:12 |
21.43 |
2 |
2958 |
买入 |
| 09:33:15 |
21.42 |
25 |
2983 |
卖出 |
| 09:33:18 |
21.42 |
16 |
2999 |
买入 |
| 09:33:21 |
21.42 |
47 |
3046 |
买入 |
| 09:33:24 |
21.4 |
3 |
3049 |
卖出 |
| 09:33:30 |
21.44 |
66 |
3115 |
买入 |
| 09:33:33 |
21.46 |
10 |
3125 |
买入 |
| 09:33:36 |
21.43 |
14 |
3139 |
卖出 |
| 09:33:48 |
21.43 |
21 |
3160 |
卖出 |
| 09:33:51 |
21.43 |
5 |
3165 |
卖出 |
| 09:33:57 |
21.43 |
5 |
3170 |
卖出 |
| 09:34:00 |
21.43 |
30 |
3200 |
卖出 |
| 09:34:06 |
21.44 |
53 |
3253 |
买入 |
| 09:34:12 |
21.44 |
29 |
3282 |
买入 |
| 09:34:15 |
21.43 |
3 |
3285 |
买入 |
| 09:34:18 |
21.43 |
4 |
3289 |
买入 |
| 09:34:21 |
21.43 |
77 |
3366 |
买入 |
| 09:34:24 |
21.44 |
16 |
3382 |
买入 |
| 09:34:27 |
21.46 |
62 |
3444 |
买入 |
| 09:34:30 |
21.42 |
12 |
3456 |
卖出 |
| 09:34:33 |
21.42 |
2 |
3458 |
卖出 |
| 09:34:36 |
21.42 |
3 |
3461 |
卖出 |
| 09:34:39 |
21.42 |
3 |
3464 |
卖出 |
| 09:34:45 |
21.43 |
2 |
3466 |
卖出 |
| 09:34:48 |
21.43 |
2 |
3468 |
卖出 |
| 09:34:51 |
21.43 |
6 |
3474 |
卖出 |
| 09:34:54 |
21.43 |
73 |
3547 |
卖出 |
| 09:34:57 |
21.43 |
3 |
3550 |
卖出 |
| 09:35:00 |
21.45 |
2 |
3552 |
买入 |
| 09:35:03 |
21.42 |
35 |
3587 |
卖出 |
| 09:35:06 |
21.43 |
78 |
3665 |
买入 |
| 09:35:09 |
21.43 |
11 |
3676 |
买入 |
| 09:35:12 |
21.45 |
51 |
3727 |
买入 |
| 09:35:15 |
21.45 |
27 |
3754 |
买入 |
| 09:35:18 |
21.44 |
32 |
3786 |
卖出 |
| 09:35:21 |
21.43 |
25 |
3811 |
卖出 |
| 09:35:30 |
21.44 |
3 |
3814 |
买入 |
| 09:35:33 |
21.44 |
14 |
3828 |
买入 |
| 09:35:36 |
21.43 |
121 |
3949 |
卖出 |
| 09:35:39 |
21.43 |
3 |
3952 |
卖出 |
| 09:35:42 |
21.44 |
41 |
3993 |
买入 |
| 09:35:45 |
21.45 |
201 |
4194 |
买入 |
| 09:35:48 |
21.48 |
4 |
4198 |
买入 |
| 09:35:54 |
21.48 |
208 |
4406 |
买入 |
| 09:35:57 |
21.48 |
1 |
4407 |
买入 |
| 09:36:03 |
21.48 |
1 |
4408 |
买入 |
| 09:36:06 |
21.48 |
5 |
4413 |
买入 |
| 09:36:12 |
21.45 |
1 |
4414 |
卖出 |
| 09:36:15 |
21.45 |
4 |
4418 |
卖出 |
| 09:36:30 |
21.45 |
10 |
4428 |
卖出 |
| 09:36:36 |
21.45 |
13 |
4441 |
卖出 |
| 09:36:39 |
21.46 |
2 |
4443 |
买入 |
| 09:36:42 |
21.46 |
5 |
4448 |
卖出 |
| 09:36:45 |
21.47 |
6 |
4454 |
买入 |
| 09:36:48 |
21.45 |
2 |
4456 |
卖出 |
| 09:36:51 |
21.47 |
10 |
4466 |
买入 |
| 09:36:54 |
21.47 |
76 |
4542 |
买入 |
| 09:36:57 |
21.46 |
1 |
4543 |
卖出 |
| 09:37:00 |
21.47 |
66 |
4609 |
买入 |
| 09:37:06 |
21.47 |
5 |
4614 |
卖出 |
| 09:37:15 |
21.48 |
44 |
4658 |
买入 |
| 09:37:18 |
21.51 |
62 |
4720 |
买入 |
| 09:37:21 |
21.5 |
27 |
4747 |
卖出 |
| 09:37:27 |
21.52 |
3 |
4750 |
买入 |
| 09:37:30 |
21.51 |
15 |
4765 |
卖出 |
| 09:37:36 |
21.52 |
15 |
4780 |
买入 |
| 09:37:39 |
21.52 |
6 |
4786 |
卖出 |
| 09:37:42 |
21.55 |
55 |
4841 |
买入 |
| 09:37:45 |
21.56 |
42 |
4883 |
买入 |
| 09:37:48 |
21.57 |
7 |
4890 |
买入 |
| 09:37:51 |
21.54 |
87 |
4977 |
卖出 |
| 09:37:54 |
21.58 |
82 |
5059 |
买入 |
| 09:38:00 |
21.58 |
3 |
5062 |
买入 |
| 09:38:03 |
21.58 |
62 |
5124 |
买入 |
| 09:38:09 |
21.58 |
81 |
5205 |
买入 |
| 09:38:12 |
21.58 |
1 |
5206 |
卖出 |
| 09:38:15 |
21.59 |
54 |
5260 |
买入 |
| 09:38:21 |
21.56 |
4 |
5264 |
卖出 |
| 09:38:27 |
21.57 |
7 |
5271 |
卖出 |
| 09:38:30 |
21.58 |
5 |
5276 |
买入 |
| 09:38:33 |
21.56 |
51 |
5327 |
卖出 |
| 09:38:36 |
21.56 |
9 |
5336 |
卖出 |
| 09:38:39 |
21.58 |
7 |
5343 |
买入 |
| 09:38:42 |
21.58 |
29 |
5372 |
买入 |
| 09:38:51 |
21.57 |
31 |
5403 |
卖出 |
| 09:38:54 |
21.58 |
27 |
5430 |
买入 |
| 09:39:03 |
21.56 |
2 |
5432 |
卖出 |
| 09:39:12 |
21.55 |
34 |
5466 |
卖出 |
| 09:39:27 |
21.53 |
5 |
5471 |
卖出 |
| 09:39:30 |
21.53 |
3 |
5474 |
卖出 |
| 09:39:33 |
21.52 |
17 |
5491 |
卖出 |
| 09:39:36 |
21.52 |
1 |
5492 |
卖出 |
| 09:39:39 |
21.52 |
1 |
5493 |
卖出 |
| 09:39:42 |
21.52 |
2 |
5495 |
卖出 |
| 09:39:45 |
21.52 |
2 |
5497 |
卖出 |
| 09:39:48 |
21.52 |
3 |
5500 |
卖出 |
| 09:39:51 |
21.52 |
10 |
5510 |
卖出 |
| 09:39:54 |
21.51 |
10 |
5520 |
卖出 |
| 09:39:57 |
21.51 |
7 |
5527 |
卖出 |
| 09:40:03 |
21.5 |
4 |
5531 |
卖出 |
| 09:40:09 |
21.5 |
4 |
5535 |
卖出 |
| 09:40:12 |
21.5 |
3 |
5538 |
卖出 |
| 09:40:15 |
21.51 |
2 |
5540 |
买入 |
| 09:40:24 |
21.49 |
10 |
5550 |
卖出 |
| 09:40:30 |
21.47 |
4 |
5554 |
卖出 |
| 09:40:36 |
21.47 |
1 |
5555 |
卖出 |
| 09:40:39 |
21.47 |
1 |
5556 |
卖出 |
| 09:40:42 |
21.47 |
1 |
5557 |
卖出 |
| 09:40:48 |
21.48 |
32 |
5589 |
买入 |
| 09:40:51 |
21.47 |
22 |
5611 |
卖出 |
| 09:40:54 |
21.47 |
11 |
5622 |
买入 |
| 09:41:00 |
21.48 |
63 |
5685 |
买入 |
| 09:41:03 |
21.49 |
1 |
5686 |
买入 |
| 09:41:09 |
21.51 |
3 |
5689 |
买入 |
| 09:41:21 |
21.5 |
21 |
5710 |
卖出 |
| 09:41:30 |
21.5 |
4 |
5714 |
卖出 |
| 09:41:33 |
21.5 |
8 |
5722 |
卖出 |
| 09:41:36 |
21.49 |
3 |
5725 |
卖出 |
| 09:41:39 |
21.52 |
6 |
5731 |
买入 |
| 09:41:48 |
21.49 |
4 |
5735 |
卖出 |
| 09:41:51 |
21.49 |
3 |
5738 |
卖出 |
| 09:41:54 |
21.48 |
35 |
5773 |
卖出 |
| 09:41:57 |
21.47 |
7 |
5780 |
卖出 |
| 09:42:00 |
21.47 |
11 |
5791 |
卖出 |
| 09:42:06 |
21.47 |
56 |
5847 |
卖出 |
| 09:42:09 |
21.47 |
8 |
5855 |
卖出 |
| 09:42:15 |
21.47 |
28 |
5883 |
买入 |
| 09:42:21 |
21.47 |
34 |
5917 |
买入 |
| 09:42:24 |
21.46 |
7 |
5924 |
卖出 |
| 09:42:27 |
21.46 |
2 |
5926 |
卖出 |
| 09:42:36 |
21.47 |
3 |
5929 |
买入 |
| 09:42:39 |
21.45 |
2 |
5931 |
卖出 |
| 09:42:42 |
21.45 |
3 |
5934 |
卖出 |
| 09:42:48 |
21.45 |
12 |
5946 |
卖出 |
| 09:42:51 |
21.45 |
22 |
5968 |
卖出 |
| 09:43:00 |
21.45 |
10 |
5978 |
卖出 |
| 09:43:06 |
21.45 |
2 |
5980 |
卖出 |
| 09:43:09 |
21.44 |
246 |
6226 |
卖出 |
| 09:43:15 |
21.44 |
5 |
6231 |
买入 |
| 09:43:18 |
21.43 |
8 |
6239 |
卖出 |
| 09:43:21 |
21.43 |
4 |
6243 |
卖出 |
| 09:43:24 |
21.44 |
2 |
6245 |
买入 |
| 09:43:27 |
21.44 |
18 |
6263 |
买入 |
| 09:43:33 |
21.43 |
14 |
6277 |
卖出 |
| 09:43:39 |
21.43 |
47 |
6324 |
卖出 |
| 09:43:42 |
21.41 |
29 |
6353 |
卖出 |
| 09:43:45 |
21.4 |
36 |
6389 |
卖出 |
| 09:44:00 |
21.41 |
39 |
6428 |
买入 |
| 09:44:03 |
21.41 |
7 |
6435 |
卖出 |
| 09:44:06 |
21.42 |
200 |
6635 |
买入 |
| 09:44:09 |
21.4 |
1 |
6636 |
卖出 |
| 09:44:18 |
21.41 |
2 |
6638 |
卖出 |
| 09:44:21 |
21.4 |
9 |
6647 |
卖出 |
| 09:44:24 |
21.41 |
5 |
6652 |
买入 |
| 09:44:27 |
21.4 |
3 |
6655 |
卖出 |
| 09:44:33 |
21.41 |
6 |
6661 |
买入 |
| 09:44:39 |
21.4 |
1 |
6662 |
卖出 |
| 09:44:42 |
21.42 |
40 |
6702 |
买入 |
| 09:44:45 |
21.41 |
11 |
6713 |
卖出 |
| 09:44:48 |
21.4 |
2 |
6715 |
卖出 |
| 09:44:57 |
21.4 |
10 |
6725 |
卖出 |
| 09:45:06 |
21.41 |
3 |
6728 |
买入 |
| 09:45:09 |
21.4 |
61 |
6789 |
卖出 |
| 09:45:12 |
21.4 |
7 |
6796 |
买入 |
| 09:45:24 |
21.39 |
3 |
6799 |
卖出 |
| 09:45:27 |
21.4 |
47 |
6846 |
买入 |
| 09:45:33 |
21.4 |
5 |
6851 |
买入 |
| 09:45:36 |
21.39 |
25 |
6876 |
卖出 |
| 09:45:42 |
21.4 |
10 |
6886 |
买入 |
| 09:45:45 |
21.41 |
41 |
6927 |
买入 |
| 09:45:48 |
21.42 |
25 |
6952 |
买入 |
| 09:45:54 |
21.43 |
7 |
6959 |
买入 |
| 09:46:00 |
21.43 |
35 |
6994 |
买入 |
| 09:46:03 |
21.43 |
2 |
6996 |
卖出 |
| 09:46:06 |
21.43 |
1 |
6997 |
卖出 |
| 09:46:15 |
21.45 |
10 |
7007 |
买入 |
| 09:46:21 |
21.43 |
30 |
7037 |
卖出 |
| 09:46:24 |
21.42 |
15 |
7052 |
卖出 |
| 09:46:27 |
21.43 |
15 |
7067 |
买入 |
| 09:46:30 |
21.43 |
36 |
7103 |
买入 |
| 09:46:39 |
21.43 |
3 |
7106 |
卖出 |
| 09:46:42 |
21.43 |
3 |
7109 |
卖出 |
| 09:46:48 |
21.43 |
7 |
7116 |
卖出 |
| 09:46:51 |
21.43 |
6 |
7122 |
买入 |
| 09:46:57 |
21.45 |
10 |
7132 |
买入 |
| 09:47:06 |
21.45 |
27 |
7159 |
买入 |
| 09:47:12 |
21.45 |
16 |
7175 |
买入 |
| 09:47:15 |
21.45 |
26 |
7201 |
买入 |
| 09:47:18 |
21.44 |
1 |
7202 |
卖出 |
| 09:47:21 |
21.44 |
1 |
7203 |
买入 |
| 09:47:30 |
21.45 |
17 |
7220 |
买入 |
| 09:47:39 |
21.45 |
49 |
7269 |
卖出 |
| 09:47:42 |
21.47 |
1 |
7270 |
买入 |
| 09:47:45 |
21.48 |
6 |
7276 |
买入 |
| 09:47:48 |
21.48 |
32 |
7308 |
买入 |
| 09:47:54 |
21.48 |
28 |
7336 |
买入 |