光启技术[002625]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.14 |
3 |
3 |
集合竞价 |
| 09:15:09 |
19.94 |
99 |
99 |
集合竞价 |
| 09:15:18 |
19.84 |
339 |
339 |
集合竞价 |
| 09:15:54 |
19.93 |
126 |
126 |
集合竞价 |
| 09:16:21 |
19.75 |
564 |
564 |
集合竞价 |
| 09:16:30 |
19.76 |
564 |
564 |
集合竞价 |
| 09:16:39 |
19.71 |
699 |
699 |
集合竞价 |
| 09:16:48 |
19.71 |
699 |
699 |
集合竞价 |
| 09:16:57 |
19.71 |
699 |
699 |
集合竞价 |
| 09:17:06 |
19.71 |
699 |
699 |
集合竞价 |
| 09:17:15 |
19.71 |
699 |
699 |
集合竞价 |
| 09:17:24 |
19.71 |
699 |
699 |
集合竞价 |
| 09:17:33 |
19.7 |
699 |
699 |
集合竞价 |
| 09:17:42 |
19.7 |
699 |
699 |
集合竞价 |
| 09:17:51 |
18.79 |
2216 |
2216 |
集合竞价 |
| 09:18:00 |
18.79 |
2216 |
2216 |
集合竞价 |
| 09:18:09 |
17.94 |
1682 |
1682 |
集合竞价 |
| 09:18:18 |
17.94 |
1707 |
1707 |
集合竞价 |
| 09:18:27 |
17.94 |
2216 |
2216 |
集合竞价 |
| 09:18:36 |
17.94 |
2349 |
2349 |
集合竞价 |
| 09:18:45 |
17.94 |
2216 |
2216 |
集合竞价 |
| 09:18:54 |
17.95 |
1723 |
1723 |
集合竞价 |
| 09:19:03 |
18.63 |
1588 |
1588 |
集合竞价 |
| 09:19:12 |
19.93 |
126 |
126 |
集合竞价 |
| 09:19:30 |
19.93 |
137 |
137 |
集合竞价 |
| 09:19:39 |
19.93 |
139 |
139 |
集合竞价 |
| 09:19:57 |
19.91 |
178 |
178 |
集合竞价 |
| 09:20:09 |
19.91 |
196 |
196 |
集合竞价 |
| 09:20:18 |
19.91 |
222 |
222 |
集合竞价 |
| 09:20:36 |
19.91 |
227 |
227 |
集合竞价 |
| 09:20:45 |
19.91 |
242 |
242 |
集合竞价 |
| 09:20:54 |
19.91 |
262 |
262 |
集合竞价 |
| 09:21:03 |
19.91 |
271 |
271 |
集合竞价 |
| 09:21:21 |
19.9 |
349 |
349 |
集合竞价 |
| 09:21:39 |
19.9 |
360 |
360 |
集合竞价 |
| 09:21:57 |
19.9 |
360 |
360 |
集合竞价 |
| 09:22:06 |
19.9 |
390 |
390 |
集合竞价 |
| 09:22:15 |
19.9 |
400 |
400 |
集合竞价 |
| 09:22:24 |
19.9 |
401 |
401 |
集合竞价 |
| 09:22:33 |
19.9 |
401 |
401 |
集合竞价 |
| 09:22:42 |
19.9 |
583 |
583 |
集合竞价 |
| 09:22:51 |
19.9 |
679 |
679 |
集合竞价 |
| 09:23:09 |
19.9 |
684 |
684 |
集合竞价 |
| 09:23:27 |
19.9 |
702 |
702 |
集合竞价 |
| 09:23:36 |
19.9 |
702 |
702 |
集合竞价 |
| 09:23:45 |
19.9 |
732 |
732 |
集合竞价 |
| 09:23:54 |
19.9 |
740 |
740 |
集合竞价 |
| 09:24:03 |
19.9 |
752 |
752 |
集合竞价 |
| 09:24:12 |
19.9 |
759 |
759 |
集合竞价 |
| 09:24:21 |
19.9 |
759 |
759 |
集合竞价 |
| 09:24:39 |
19.9 |
759 |
759 |
集合竞价 |
| 09:24:48 |
19.9 |
780 |
780 |
集合竞价 |
| 09:24:57 |
19.88 |
1163 |
1163 |
集合竞价 |
| 09:25:00 |
19.88 |
1185 |
2348 |
卖出 |
| 09:30:00 |
19.88 |
429 |
2777 |
卖出 |
| 09:30:03 |
19.87 |
879 |
3656 |
卖出 |
| 09:30:06 |
19.85 |
191 |
3847 |
卖出 |
| 09:30:09 |
19.85 |
25 |
3872 |
买入 |
| 09:30:12 |
19.86 |
113 |
3985 |
买入 |
| 09:30:15 |
19.83 |
47 |
4032 |
卖出 |
| 09:30:18 |
19.82 |
89 |
4121 |
卖出 |
| 09:30:21 |
19.82 |
41 |
4162 |
卖出 |
| 09:30:24 |
19.82 |
132 |
4294 |
买入 |
| 09:30:27 |
19.83 |
12 |
4306 |
买入 |
| 09:30:30 |
19.82 |
193 |
4499 |
卖出 |
| 09:30:33 |
19.81 |
265 |
4764 |
卖出 |
| 09:30:36 |
19.79 |
636 |
5400 |
卖出 |
| 09:30:39 |
19.79 |
76 |
5476 |
买入 |
| 09:30:42 |
19.78 |
8 |
5484 |
卖出 |
| 09:30:45 |
19.77 |
3 |
5487 |
卖出 |
| 09:30:48 |
19.76 |
265 |
5752 |
卖出 |
| 09:30:51 |
19.76 |
5 |
5757 |
买入 |
| 09:30:54 |
19.73 |
277 |
6034 |
卖出 |
| 09:30:57 |
19.73 |
27 |
6061 |
买入 |
| 09:31:00 |
19.72 |
339 |
6400 |
卖出 |
| 09:31:03 |
19.72 |
62 |
6462 |
卖出 |
| 09:31:06 |
19.72 |
89 |
6551 |
卖出 |
| 09:31:09 |
19.72 |
218 |
6769 |
卖出 |
| 09:31:12 |
19.72 |
337 |
7106 |
买入 |
| 09:31:15 |
19.72 |
139 |
7245 |
卖出 |
| 09:31:18 |
19.72 |
279 |
7524 |
买入 |
| 09:31:21 |
19.71 |
229 |
7753 |
卖出 |
| 09:31:24 |
19.72 |
44 |
7797 |
卖出 |
| 09:31:27 |
19.72 |
137 |
7934 |
卖出 |
| 09:31:30 |
19.74 |
65 |
7999 |
卖出 |
| 09:31:33 |
19.73 |
283 |
8282 |
卖出 |
| 09:31:36 |
19.8 |
47 |
8329 |
买入 |
| 09:31:39 |
19.74 |
29 |
8358 |
卖出 |
| 09:31:42 |
19.74 |
48 |
8406 |
卖出 |
| 09:31:45 |
19.78 |
31 |
8437 |
买入 |
| 09:31:48 |
19.75 |
5 |
8442 |
卖出 |
| 09:31:51 |
19.77 |
24 |
8466 |
买入 |
| 09:31:54 |
19.77 |
29 |
8495 |
买入 |
| 09:31:57 |
19.76 |
101 |
8596 |
卖出 |
| 09:32:00 |
19.76 |
1 |
8597 |
卖出 |
| 09:32:03 |
19.77 |
73 |
8670 |
买入 |
| 09:32:06 |
19.75 |
99 |
8769 |
卖出 |
| 09:32:09 |
19.76 |
38 |
8807 |
买入 |
| 09:32:12 |
19.76 |
27 |
8834 |
买入 |
| 09:32:15 |
19.75 |
54 |
8888 |
卖出 |
| 09:32:18 |
19.75 |
78 |
8966 |
卖出 |
| 09:32:21 |
19.75 |
94 |
9060 |
卖出 |
| 09:32:24 |
19.76 |
14 |
9074 |
卖出 |
| 09:32:27 |
19.77 |
31 |
9105 |
买入 |
| 09:32:30 |
19.76 |
36 |
9141 |
卖出 |
| 09:32:33 |
19.79 |
47 |
9188 |
买入 |
| 09:32:36 |
19.77 |
115 |
9303 |
卖出 |
| 09:32:39 |
19.8 |
25 |
9328 |
买入 |
| 09:32:42 |
19.78 |
11 |
9339 |
卖出 |
| 09:32:45 |
19.8 |
16 |
9355 |
买入 |
| 09:32:48 |
19.8 |
7 |
9362 |
买入 |
| 09:32:51 |
19.78 |
20 |
9382 |
卖出 |
| 09:32:54 |
19.82 |
51 |
9433 |
买入 |
| 09:32:57 |
19.78 |
42 |
9475 |
卖出 |
| 09:33:00 |
19.78 |
75 |
9550 |
买入 |
| 09:33:03 |
19.78 |
59 |
9609 |
买入 |
| 09:33:06 |
19.78 |
301 |
9910 |
卖出 |
| 09:33:09 |
19.8 |
100 |
10010 |
买入 |
| 09:33:12 |
19.78 |
106 |
10116 |
卖出 |
| 09:33:15 |
19.81 |
238 |
10354 |
买入 |
| 09:33:18 |
19.8 |
29 |
10383 |
卖出 |
| 09:33:21 |
19.84 |
10 |
10393 |
买入 |
| 09:33:24 |
19.85 |
4 |
10397 |
买入 |
| 09:33:27 |
19.84 |
37 |
10434 |
卖出 |
| 09:33:30 |
19.85 |
13 |
10447 |
买入 |
| 09:33:33 |
19.85 |
14 |
10461 |
买入 |
| 09:33:36 |
19.83 |
4 |
10465 |
卖出 |
| 09:33:39 |
19.85 |
4 |
10469 |
买入 |
| 09:33:42 |
19.85 |
4 |
10473 |
买入 |
| 09:33:45 |
19.85 |
21 |
10494 |
买入 |
| 09:33:48 |
19.84 |
16 |
10510 |
卖出 |
| 09:33:51 |
19.84 |
83 |
10593 |
卖出 |
| 09:33:54 |
19.83 |
23 |
10616 |
卖出 |
| 09:33:57 |
19.81 |
86 |
10702 |
卖出 |
| 09:34:00 |
19.81 |
47 |
10749 |
卖出 |
| 09:34:03 |
19.83 |
35 |
10784 |
买入 |
| 09:34:06 |
19.81 |
124 |
10908 |
卖出 |
| 09:34:09 |
19.78 |
122 |
11030 |
卖出 |
| 09:34:12 |
19.79 |
24 |
11054 |
买入 |
| 09:34:15 |
19.78 |
44 |
11098 |
卖出 |
| 09:34:18 |
19.8 |
10 |
11108 |
买入 |
| 09:34:21 |
19.79 |
30 |
11138 |
买入 |
| 09:34:24 |
19.79 |
7 |
11145 |
买入 |
| 09:34:27 |
19.78 |
41 |
11186 |
卖出 |
| 09:34:30 |
19.79 |
10 |
11196 |
卖出 |
| 09:34:33 |
19.79 |
39 |
11235 |
卖出 |
| 09:34:36 |
19.78 |
390 |
11625 |
卖出 |
| 09:34:39 |
19.78 |
34 |
11659 |
卖出 |
| 09:34:42 |
19.78 |
86 |
11745 |
卖出 |
| 09:34:45 |
19.79 |
127 |
11872 |
买入 |
| 09:34:48 |
19.79 |
59 |
11931 |
卖出 |
| 09:34:51 |
19.79 |
2 |
11933 |
卖出 |
| 09:34:54 |
19.8 |
30 |
11963 |
买入 |
| 09:34:57 |
19.8 |
86 |
12049 |
买入 |
| 09:35:00 |
19.8 |
63 |
12112 |
买入 |
| 09:35:03 |
19.8 |
50 |
12162 |
买入 |
| 09:35:06 |
19.8 |
44 |
12206 |
买入 |
| 09:35:09 |
19.79 |
113 |
12319 |
卖出 |
| 09:35:12 |
19.78 |
96 |
12415 |
卖出 |
| 09:35:15 |
19.79 |
26 |
12441 |
买入 |
| 09:35:18 |
19.79 |
14 |
12455 |
买入 |
| 09:35:21 |
19.78 |
14 |
12469 |
卖出 |
| 09:35:24 |
19.78 |
81 |
12550 |
卖出 |
| 09:35:27 |
19.79 |
4 |
12554 |
买入 |
| 09:35:30 |
19.79 |
18 |
12572 |
买入 |
| 09:35:33 |
19.78 |
102 |
12674 |
卖出 |
| 09:35:36 |
19.79 |
11 |
12685 |
买入 |
| 09:35:39 |
19.79 |
20 |
12705 |
买入 |
| 09:35:42 |
19.78 |
50 |
12755 |
卖出 |
| 09:35:45 |
19.78 |
156 |
12911 |
卖出 |
| 09:35:48 |
19.78 |
22 |
12933 |
卖出 |
| 09:35:51 |
19.78 |
29 |
12962 |
卖出 |
| 09:35:54 |
19.77 |
1517 |
14479 |
卖出 |
| 09:35:57 |
19.77 |
45 |
14524 |
买入 |
| 09:36:00 |
19.77 |
14 |
14538 |
买入 |
| 09:36:03 |
19.77 |
10 |
14548 |
买入 |
| 09:36:06 |
19.77 |
17 |
14565 |
买入 |
| 09:36:09 |
19.77 |
93 |
14658 |
买入 |
| 09:36:12 |
19.75 |
181 |
14839 |
卖出 |
| 09:36:15 |
19.78 |
138 |
14977 |
买入 |
| 09:36:18 |
19.77 |
64 |
15041 |
买入 |
| 09:36:21 |
19.76 |
66 |
15107 |
卖出 |
| 09:36:24 |
19.76 |
8 |
15115 |
卖出 |
| 09:36:27 |
19.77 |
11 |
15126 |
买入 |
| 09:36:30 |
19.76 |
25 |
15151 |
卖出 |
| 09:36:33 |
19.77 |
13 |
15164 |
买入 |
| 09:36:36 |
19.77 |
83 |
15247 |
买入 |
| 09:36:39 |
19.76 |
6 |
15253 |
卖出 |
| 09:36:42 |
19.77 |
55 |
15308 |
买入 |
| 09:36:45 |
19.77 |
22 |
15330 |
卖出 |
| 09:36:48 |
19.77 |
681 |
16011 |
卖出 |
| 09:36:51 |
19.77 |
126 |
16137 |
卖出 |
| 09:36:54 |
19.78 |
108 |
16245 |
买入 |
| 09:36:57 |
19.78 |
51 |
16296 |
买入 |
| 09:37:03 |
19.78 |
64 |
16360 |
卖出 |
| 09:37:06 |
19.79 |
21 |
16381 |
买入 |
| 09:37:09 |
19.79 |
30 |
16411 |
卖出 |
| 09:37:12 |
19.79 |
113 |
16524 |
卖出 |
| 09:37:15 |
19.79 |
12 |
16536 |
卖出 |
| 09:37:18 |
19.8 |
71 |
16607 |
买入 |
| 09:37:21 |
19.79 |
5 |
16612 |
卖出 |
| 09:37:24 |
19.8 |
44 |
16656 |
买入 |
| 09:37:27 |
19.8 |
52 |
16708 |
卖出 |
| 09:37:30 |
19.81 |
6 |
16714 |
买入 |
| 09:37:36 |
19.8 |
22 |
16736 |
卖出 |
| 09:37:39 |
19.84 |
76 |
16812 |
买入 |
| 09:37:42 |
19.84 |
25 |
16837 |
买入 |
| 09:37:48 |
19.85 |
98 |
16935 |
买入 |
| 09:37:51 |
19.83 |
29 |
16964 |
卖出 |
| 09:37:54 |
19.87 |
17 |
16981 |
买入 |
| 09:38:03 |
19.87 |
25 |
17006 |
买入 |
| 09:38:06 |
19.87 |
63 |
17069 |
买入 |
| 09:38:09 |
19.86 |
13 |
17082 |
卖出 |
| 09:38:12 |
19.87 |
53 |
17135 |
买入 |
| 09:38:15 |
19.85 |
93 |
17228 |
卖出 |
| 09:38:18 |
19.86 |
27 |
17255 |
买入 |
| 09:38:21 |
19.86 |
26 |
17281 |
买入 |
| 09:38:24 |
19.89 |
430 |
17711 |
买入 |
| 09:38:27 |
19.89 |
4 |
17715 |
卖出 |
| 09:38:30 |
19.89 |
9 |
17724 |
卖出 |
| 09:38:33 |
19.9 |
30 |
17754 |
买入 |
| 09:38:36 |
19.9 |
170 |
17924 |
买入 |
| 09:38:39 |
19.9 |
10 |
17934 |
买入 |
| 09:38:42 |
19.9 |
4 |
17938 |
买入 |
| 09:38:45 |
19.89 |
20 |
17958 |
卖出 |
| 09:38:48 |
19.9 |
59 |
18017 |
买入 |
| 09:38:51 |
19.9 |
48 |
18065 |
买入 |
| 09:38:54 |
19.89 |
10 |
18075 |
卖出 |
| 09:38:57 |
19.9 |
7 |
18082 |
买入 |
| 09:39:00 |
19.9 |
90 |
18172 |
买入 |
| 09:39:03 |
19.91 |
76 |
18248 |
买入 |
| 09:39:06 |
19.91 |
38 |
18286 |
买入 |
| 09:39:09 |
19.91 |
20 |
18306 |
买入 |
| 09:39:12 |
19.91 |
20 |
18326 |
卖出 |
| 09:39:15 |
19.91 |
13 |
18339 |
卖出 |
| 09:39:18 |
19.91 |
49 |
18388 |
卖出 |
| 09:39:21 |
19.92 |
79 |
18467 |
买入 |
| 09:39:27 |
19.93 |
125 |
18592 |
买入 |
| 09:39:30 |
19.93 |
47 |
18639 |
卖出 |
| 09:39:33 |
19.95 |
5 |
18644 |
买入 |
| 09:39:36 |
19.95 |
34 |
18678 |
买入 |
| 09:39:39 |
19.95 |
16 |
18694 |
卖出 |
| 09:39:42 |
19.96 |
70 |
18764 |
买入 |
| 09:39:45 |
19.96 |
69 |
18833 |
卖出 |
| 09:39:48 |
19.96 |
47 |
18880 |
买入 |
| 09:39:51 |
19.96 |
125 |
19005 |
买入 |
| 09:39:54 |
19.96 |
21 |
19026 |
买入 |
| 09:39:57 |
19.93 |
200 |
19226 |
卖出 |
| 09:40:00 |
19.93 |
24 |
19250 |
买入 |
| 09:40:03 |
19.94 |
20 |
19270 |
买入 |
| 09:40:06 |
19.91 |
157 |
19427 |
卖出 |
| 09:40:09 |
19.85 |
767 |
20194 |
卖出 |
| 09:40:12 |
19.84 |
9 |
20203 |
卖出 |
| 09:40:15 |
19.85 |
8 |
20211 |
买入 |
| 09:40:18 |
19.86 |
16 |
20227 |
买入 |
| 09:40:24 |
19.86 |
5 |
20232 |
买入 |
| 09:40:27 |
19.85 |
39 |
20271 |
卖出 |
| 09:40:30 |
19.86 |
2 |
20273 |
买入 |
| 09:40:33 |
19.86 |
21 |
20294 |
买入 |
| 09:40:36 |
19.88 |
13 |
20307 |
买入 |
| 09:40:39 |
19.86 |
10 |
20317 |
卖出 |
| 09:40:42 |
19.88 |
1 |
20318 |
买入 |
| 09:40:45 |
19.88 |
3 |
20321 |
卖出 |
| 09:40:51 |
19.88 |
10 |
20331 |
卖出 |
| 09:41:00 |
19.92 |
73 |
20404 |
买入 |
| 09:41:06 |
19.9 |
10 |
20414 |
买入 |
| 09:41:09 |
19.9 |
3 |
20417 |
卖出 |
| 09:41:15 |
19.91 |
54 |
20471 |
买入 |
| 09:41:18 |
19.92 |
67 |
20538 |
买入 |
| 09:41:30 |
19.92 |
33 |
20571 |
卖出 |
| 09:41:33 |
19.92 |
2 |
20573 |
卖出 |
| 09:41:36 |
19.94 |
1 |
20574 |
买入 |
| 09:41:39 |
19.92 |
13 |
20587 |
卖出 |
| 09:41:42 |
19.92 |
106 |
20693 |
卖出 |
| 09:41:45 |
19.91 |
78 |
20771 |
卖出 |
| 09:41:48 |
19.9 |
56 |
20827 |
卖出 |
| 09:41:51 |
19.91 |
2 |
20829 |
买入 |
| 09:41:54 |
19.9 |
40 |
20869 |
卖出 |
| 09:41:57 |
19.9 |
1 |
20870 |
买入 |
| 09:42:00 |
19.88 |
94 |
20964 |
卖出 |
| 09:42:03 |
19.91 |
52 |
21016 |
买入 |
| 09:42:06 |
19.91 |
20 |
21036 |
买入 |
| 09:42:09 |
19.89 |
37 |
21073 |
卖出 |
| 09:42:15 |
19.89 |
5 |
21078 |
买入 |
| 09:42:18 |
19.89 |
76 |
21154 |
卖出 |
| 09:42:21 |
19.89 |
51 |
21205 |
卖出 |
| 09:42:27 |
19.89 |
11 |
21216 |
买入 |
| 09:42:30 |
19.89 |
1 |
21217 |
买入 |
| 09:42:33 |
19.89 |
5 |
21222 |
买入 |
| 09:42:39 |
19.89 |
12 |
21234 |
买入 |
| 09:42:42 |
19.9 |
49 |
21283 |
买入 |
| 09:42:45 |
19.89 |
5 |
21288 |
卖出 |
| 09:42:51 |
19.89 |
53 |
21341 |
卖出 |
| 09:42:57 |
19.89 |
3 |
21344 |
买入 |
| 09:43:00 |
19.89 |
2 |
21346 |
买入 |
| 09:43:06 |
19.88 |
5 |
21351 |
卖出 |
| 09:43:09 |
19.88 |
57 |
21408 |
卖出 |
| 09:43:12 |
19.89 |
44 |
21452 |
买入 |
| 09:43:15 |
19.88 |
35 |
21487 |
卖出 |
| 09:43:21 |
19.89 |
37 |
21524 |
买入 |