乾照光电[300102]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.86 |
29 |
29 |
集合竞价 |
| 09:15:12 |
8.85 |
90 |
90 |
集合竞价 |
| 09:15:57 |
8.85 |
90 |
90 |
集合竞价 |
| 09:16:15 |
8 |
1106 |
1106 |
集合竞价 |
| 09:16:42 |
7.01 |
1412 |
1412 |
集合竞价 |
| 09:16:51 |
7.01 |
1422 |
1422 |
集合竞价 |
| 09:17:00 |
7.01 |
1449 |
1449 |
集合竞价 |
| 09:17:09 |
7.1 |
1497 |
1497 |
集合竞价 |
| 09:17:18 |
7.1 |
1497 |
1497 |
集合竞价 |
| 09:17:27 |
7.1 |
1497 |
1497 |
集合竞价 |
| 09:17:36 |
7.11 |
1497 |
1497 |
集合竞价 |
| 09:17:45 |
7.15 |
1497 |
1497 |
集合竞价 |
| 09:17:54 |
7.29 |
1540 |
1540 |
集合竞价 |
| 09:18:03 |
7.29 |
1540 |
1540 |
集合竞价 |
| 09:18:12 |
7.3 |
1540 |
1540 |
集合竞价 |
| 09:18:21 |
7.4 |
1540 |
1540 |
集合竞价 |
| 09:18:30 |
7.4 |
1540 |
1540 |
集合竞价 |
| 09:18:39 |
8.83 |
90 |
90 |
集合竞价 |
| 09:18:48 |
8.83 |
90 |
90 |
集合竞价 |
| 09:18:57 |
8.97 |
910 |
910 |
集合竞价 |
| 09:19:24 |
8.97 |
910 |
910 |
集合竞价 |
| 09:19:33 |
8.97 |
910 |
910 |
集合竞价 |
| 09:19:42 |
8.84 |
90 |
90 |
集合竞价 |
| 09:20:12 |
8.84 |
94 |
94 |
集合竞价 |
| 09:20:21 |
8.85 |
144 |
144 |
集合竞价 |
| 09:20:30 |
8.84 |
147 |
147 |
集合竞价 |
| 09:20:48 |
8.84 |
147 |
147 |
集合竞价 |
| 09:20:57 |
8.84 |
147 |
147 |
集合竞价 |
| 09:21:06 |
8.84 |
162 |
162 |
集合竞价 |
| 09:21:15 |
8.84 |
163 |
163 |
集合竞价 |
| 09:21:24 |
8.84 |
166 |
166 |
集合竞价 |
| 09:21:51 |
8.84 |
166 |
166 |
集合竞价 |
| 09:22:09 |
8.83 |
166 |
166 |
集合竞价 |
| 09:22:27 |
8.83 |
166 |
166 |
集合竞价 |
| 09:22:36 |
8.83 |
196 |
196 |
集合竞价 |
| 09:22:45 |
8.83 |
196 |
196 |
集合竞价 |
| 09:23:03 |
8.83 |
205 |
205 |
集合竞价 |
| 09:23:12 |
8.83 |
206 |
206 |
集合竞价 |
| 09:23:21 |
8.83 |
208 |
208 |
集合竞价 |
| 09:23:30 |
8.83 |
208 |
208 |
集合竞价 |
| 09:23:39 |
8.83 |
228 |
228 |
集合竞价 |
| 09:23:48 |
8.82 |
234 |
234 |
集合竞价 |
| 09:23:57 |
8.82 |
234 |
234 |
集合竞价 |
| 09:24:06 |
8.82 |
234 |
234 |
集合竞价 |
| 09:24:15 |
8.82 |
234 |
234 |
集合竞价 |
| 09:24:24 |
8.82 |
238 |
238 |
集合竞价 |
| 09:24:33 |
8.8 |
248 |
248 |
集合竞价 |
| 09:24:42 |
8.8 |
304 |
304 |
集合竞价 |
| 09:24:51 |
8.8 |
339 |
339 |
集合竞价 |
| 09:25:00 |
8.8 |
662 |
662 |
集合竞价 |
| 09:25:03 |
8.79 |
1108 |
1770 |
卖出 |
| 09:30:03 |
8.75 |
603 |
2373 |
卖出 |
| 09:30:06 |
8.7 |
161 |
2534 |
卖出 |
| 09:30:09 |
8.7 |
180 |
2714 |
卖出 |
| 09:30:12 |
8.67 |
328 |
3042 |
卖出 |
| 09:30:15 |
8.66 |
171 |
3213 |
卖出 |
| 09:30:18 |
8.65 |
338 |
3551 |
卖出 |
| 09:30:21 |
8.67 |
227 |
3778 |
买入 |
| 09:30:24 |
8.67 |
65 |
3843 |
卖出 |
| 09:30:27 |
8.67 |
421 |
4264 |
卖出 |
| 09:30:30 |
8.65 |
22 |
4286 |
卖出 |
| 09:30:33 |
8.66 |
174 |
4460 |
买入 |
| 09:30:36 |
8.67 |
297 |
4757 |
买入 |
| 09:30:39 |
8.68 |
334 |
5091 |
买入 |
| 09:30:42 |
8.67 |
290 |
5381 |
卖出 |
| 09:30:45 |
8.69 |
100 |
5481 |
卖出 |
| 09:30:48 |
8.67 |
16 |
5497 |
卖出 |
| 09:30:51 |
8.71 |
93 |
5590 |
买入 |
| 09:30:54 |
8.67 |
162 |
5752 |
卖出 |
| 09:30:57 |
8.7 |
2 |
5754 |
买入 |
| 09:31:00 |
8.69 |
111 |
5865 |
卖出 |
| 09:31:03 |
8.69 |
188 |
6053 |
买入 |
| 09:31:06 |
8.68 |
878 |
6931 |
卖出 |
| 09:31:09 |
8.73 |
77 |
7008 |
买入 |
| 09:31:12 |
8.71 |
180 |
7188 |
卖出 |
| 09:31:15 |
8.74 |
105 |
7293 |
买入 |
| 09:31:18 |
8.74 |
63 |
7356 |
卖出 |
| 09:31:21 |
8.73 |
100 |
7456 |
卖出 |
| 09:31:24 |
8.77 |
85 |
7541 |
买入 |
| 09:31:27 |
8.76 |
64 |
7605 |
买入 |
| 09:31:30 |
8.76 |
393 |
7998 |
卖出 |
| 09:31:33 |
8.76 |
100 |
8098 |
卖出 |
| 09:31:36 |
8.76 |
91 |
8189 |
卖出 |
| 09:31:39 |
8.75 |
133 |
8322 |
卖出 |
| 09:31:42 |
8.75 |
554 |
8876 |
买入 |
| 09:31:45 |
8.76 |
76 |
8952 |
买入 |
| 09:31:48 |
8.76 |
201 |
9153 |
买入 |
| 09:31:51 |
8.76 |
108 |
9261 |
买入 |
| 09:31:54 |
8.77 |
135 |
9396 |
买入 |
| 09:31:57 |
8.77 |
300 |
9696 |
买入 |
| 09:32:00 |
8.77 |
127 |
9823 |
买入 |
| 09:32:03 |
8.78 |
222 |
10045 |
买入 |
| 09:32:06 |
8.81 |
1219 |
11264 |
买入 |
| 09:32:09 |
8.8 |
7 |
11271 |
卖出 |
| 09:32:12 |
8.81 |
351 |
11622 |
买入 |
| 09:32:15 |
8.79 |
55 |
11677 |
卖出 |
| 09:32:18 |
8.79 |
138 |
11815 |
卖出 |
| 09:32:21 |
8.79 |
273 |
12088 |
卖出 |
| 09:32:24 |
8.79 |
63 |
12151 |
买入 |
| 09:32:27 |
8.78 |
19 |
12170 |
卖出 |
| 09:32:30 |
8.81 |
96 |
12266 |
买入 |
| 09:32:33 |
8.78 |
113 |
12379 |
卖出 |
| 09:32:36 |
8.78 |
6 |
12385 |
买入 |
| 09:32:39 |
8.78 |
32 |
12417 |
买入 |
| 09:32:42 |
8.79 |
225 |
12642 |
买入 |
| 09:32:45 |
8.77 |
81 |
12723 |
卖出 |
| 09:32:48 |
8.77 |
21 |
12744 |
卖出 |
| 09:32:51 |
8.76 |
313 |
13057 |
卖出 |
| 09:32:54 |
8.77 |
600 |
13657 |
买入 |
| 09:32:57 |
8.77 |
92 |
13749 |
买入 |
| 09:33:00 |
8.77 |
67 |
13816 |
卖出 |
| 09:33:03 |
8.77 |
149 |
13965 |
卖出 |
| 09:33:06 |
8.76 |
104 |
14069 |
卖出 |
| 09:33:09 |
8.75 |
1234 |
15303 |
卖出 |
| 09:33:12 |
8.72 |
25 |
15328 |
卖出 |
| 09:33:15 |
8.73 |
13 |
15341 |
买入 |
| 09:33:18 |
8.74 |
95 |
15436 |
买入 |
| 09:33:21 |
8.74 |
5 |
15441 |
卖出 |
| 09:33:24 |
8.74 |
3 |
15444 |
卖出 |
| 09:33:27 |
8.75 |
62 |
15506 |
买入 |
| 09:33:30 |
8.74 |
7 |
15513 |
卖出 |
| 09:33:33 |
8.73 |
360 |
15873 |
卖出 |
| 09:33:36 |
8.73 |
29 |
15902 |
卖出 |
| 09:33:39 |
8.75 |
230 |
16132 |
买入 |
| 09:33:42 |
8.75 |
52 |
16184 |
买入 |
| 09:33:45 |
8.75 |
78 |
16262 |
买入 |
| 09:33:48 |
8.74 |
152 |
16414 |
卖出 |
| 09:33:51 |
8.74 |
121 |
16535 |
买入 |
| 09:33:54 |
8.74 |
106 |
16641 |
买入 |
| 09:33:57 |
8.74 |
45 |
16686 |
买入 |
| 09:34:00 |
8.74 |
139 |
16825 |
买入 |
| 09:34:03 |
8.76 |
637 |
17462 |
买入 |
| 09:34:06 |
8.72 |
15 |
17477 |
卖出 |
| 09:34:09 |
8.73 |
1 |
17478 |
卖出 |
| 09:34:12 |
8.73 |
37 |
17515 |
卖出 |
| 09:34:15 |
8.73 |
21 |
17536 |
买入 |
| 09:34:18 |
8.73 |
28 |
17564 |
买入 |
| 09:34:21 |
8.73 |
42 |
17606 |
买入 |
| 09:34:24 |
8.73 |
80 |
17686 |
买入 |
| 09:34:27 |
8.73 |
89 |
17775 |
买入 |
| 09:34:30 |
8.73 |
77 |
17852 |
卖出 |
| 09:34:33 |
8.73 |
1 |
17853 |
买入 |
| 09:34:36 |
8.73 |
46 |
17899 |
买入 |
| 09:34:39 |
8.73 |
7 |
17906 |
卖出 |
| 09:34:42 |
8.72 |
1 |
17907 |
卖出 |
| 09:34:45 |
8.72 |
157 |
18064 |
卖出 |
| 09:34:48 |
8.72 |
56 |
18120 |
卖出 |
| 09:34:51 |
8.72 |
45 |
18165 |
卖出 |
| 09:34:54 |
8.73 |
187 |
18352 |
买入 |
| 09:34:57 |
8.71 |
230 |
18582 |
卖出 |
| 09:35:00 |
8.71 |
1 |
18583 |
卖出 |
| 09:35:03 |
8.72 |
123 |
18706 |
买入 |
| 09:35:06 |
8.72 |
116 |
18822 |
卖出 |
| 09:35:09 |
8.72 |
227 |
19049 |
卖出 |
| 09:35:12 |
8.72 |
10 |
19059 |
买入 |
| 09:35:15 |
8.74 |
504 |
19563 |
买入 |
| 09:35:18 |
8.75 |
189 |
19752 |
买入 |
| 09:35:21 |
8.76 |
2 |
19754 |
买入 |
| 09:35:24 |
8.78 |
107 |
19861 |
买入 |
| 09:35:27 |
8.78 |
8 |
19869 |
买入 |
| 09:35:30 |
8.78 |
3 |
19872 |
买入 |
| 09:35:33 |
8.78 |
21 |
19893 |
买入 |
| 09:35:36 |
8.78 |
55 |
19948 |
买入 |
| 09:35:39 |
8.78 |
80 |
20028 |
卖出 |
| 09:35:42 |
8.78 |
137 |
20165 |
买入 |
| 09:35:45 |
8.78 |
89 |
20254 |
买入 |
| 09:35:48 |
8.75 |
44 |
20298 |
卖出 |
| 09:35:51 |
8.78 |
81 |
20379 |
买入 |
| 09:35:54 |
8.78 |
10 |
20389 |
买入 |
| 09:35:57 |
8.78 |
51 |
20440 |
买入 |
| 09:36:00 |
8.78 |
9 |
20449 |
卖出 |
| 09:36:03 |
8.77 |
84 |
20533 |
买入 |
| 09:36:06 |
8.78 |
15 |
20548 |
买入 |
| 09:36:09 |
8.77 |
10 |
20558 |
卖出 |
| 09:36:12 |
8.78 |
95 |
20653 |
买入 |
| 09:36:15 |
8.77 |
41 |
20694 |
卖出 |
| 09:36:18 |
8.78 |
55 |
20749 |
买入 |
| 09:36:21 |
8.77 |
158 |
20907 |
卖出 |
| 09:36:24 |
8.79 |
270 |
21177 |
买入 |
| 09:36:27 |
8.8 |
459 |
21636 |
买入 |
| 09:36:30 |
8.78 |
233 |
21869 |
卖出 |
| 09:36:33 |
8.78 |
239 |
22108 |
卖出 |
| 09:36:36 |
8.78 |
37 |
22145 |
卖出 |
| 09:36:39 |
8.79 |
4 |
22149 |
买入 |
| 09:36:42 |
8.79 |
159 |
22308 |
买入 |
| 09:36:45 |
8.79 |
59 |
22367 |
卖出 |
| 09:36:48 |
8.8 |
2 |
22369 |
买入 |
| 09:36:51 |
8.79 |
136 |
22505 |
卖出 |
| 09:36:54 |
8.79 |
26 |
22531 |
卖出 |
| 09:36:57 |
8.8 |
49 |
22580 |
买入 |
| 09:37:00 |
8.79 |
10 |
22590 |
卖出 |
| 09:37:03 |
8.8 |
69 |
22659 |
买入 |
| 09:37:06 |
8.79 |
59 |
22718 |
卖出 |
| 09:37:09 |
8.79 |
49 |
22767 |
卖出 |
| 09:37:12 |
8.78 |
316 |
23083 |
卖出 |
| 09:37:15 |
8.79 |
262 |
23345 |
买入 |
| 09:37:18 |
8.78 |
301 |
23646 |
卖出 |
| 09:37:21 |
8.79 |
403 |
24049 |
买入 |
| 09:37:24 |
8.79 |
45 |
24094 |
买入 |
| 09:37:27 |
8.79 |
107 |
24201 |
卖出 |
| 09:37:30 |
8.78 |
25 |
24226 |
卖出 |
| 09:37:33 |
8.79 |
19 |
24245 |
买入 |
| 09:37:36 |
8.78 |
458 |
24703 |
卖出 |
| 09:37:39 |
8.79 |
190 |
24893 |
买入 |
| 09:37:42 |
8.79 |
10 |
24903 |
卖出 |
| 09:37:45 |
8.8 |
132 |
25035 |
买入 |
| 09:37:48 |
8.81 |
307 |
25342 |
买入 |
| 09:37:51 |
8.8 |
10 |
25352 |
卖出 |
| 09:37:54 |
8.81 |
84 |
25436 |
买入 |
| 09:37:57 |
8.81 |
220 |
25656 |
买入 |
| 09:38:00 |
8.81 |
3 |
25659 |
卖出 |
| 09:38:03 |
8.81 |
74 |
25733 |
卖出 |
| 09:38:06 |
8.81 |
111 |
25844 |
卖出 |
| 09:38:09 |
8.81 |
171 |
26015 |
卖出 |
| 09:38:12 |
8.81 |
141 |
26156 |
卖出 |
| 09:38:15 |
8.81 |
141 |
26297 |
卖出 |
| 09:38:18 |
8.82 |
28 |
26325 |
买入 |
| 09:38:21 |
8.81 |
3 |
26328 |
卖出 |
| 09:38:24 |
8.82 |
100 |
26428 |
买入 |
| 09:38:27 |
8.81 |
134 |
26562 |
卖出 |
| 09:38:30 |
8.81 |
10 |
26572 |
买入 |
| 09:38:33 |
8.8 |
3 |
26575 |
卖出 |
| 09:38:36 |
8.8 |
76 |
26651 |
卖出 |
| 09:38:39 |
8.8 |
85 |
26736 |
卖出 |
| 09:38:42 |
8.8 |
213 |
26949 |
买入 |
| 09:38:48 |
8.79 |
113 |
27062 |
卖出 |
| 09:38:51 |
8.79 |
46 |
27108 |
卖出 |
| 09:38:54 |
8.8 |
64 |
27172 |
买入 |
| 09:38:57 |
8.81 |
3 |
27175 |
买入 |
| 09:39:00 |
8.8 |
22 |
27197 |
卖出 |
| 09:39:03 |
8.8 |
454 |
27651 |
卖出 |
| 09:39:09 |
8.79 |
119 |
27770 |
卖出 |
| 09:39:12 |
8.79 |
10 |
27780 |
买入 |
| 09:39:15 |
8.78 |
9 |
27789 |
卖出 |
| 09:39:18 |
8.78 |
69 |
27858 |
卖出 |
| 09:39:21 |
8.78 |
30 |
27888 |
卖出 |
| 09:39:24 |
8.79 |
36 |
27924 |
买入 |
| 09:39:27 |
8.78 |
86 |
28010 |
卖出 |
| 09:39:30 |
8.78 |
17 |
28027 |
卖出 |
| 09:39:33 |
8.78 |
26 |
28053 |
卖出 |
| 09:39:36 |
8.78 |
53 |
28106 |
买入 |
| 09:39:39 |
8.78 |
10 |
28116 |
卖出 |
| 09:39:42 |
8.78 |
100 |
28216 |
卖出 |
| 09:39:45 |
8.78 |
12 |
28228 |
卖出 |
| 09:39:51 |
8.79 |
1 |
28229 |
买入 |
| 09:39:54 |
8.79 |
240 |
28469 |
买入 |
| 09:40:00 |
8.79 |
135 |
28604 |
卖出 |
| 09:40:03 |
8.79 |
106 |
28710 |
卖出 |
| 09:40:06 |
8.8 |
167 |
28877 |
买入 |
| 09:40:09 |
8.8 |
6 |
28883 |
买入 |
| 09:40:12 |
8.79 |
177 |
29060 |
卖出 |
| 09:40:15 |
8.8 |
20 |
29080 |
买入 |
| 09:40:18 |
8.78 |
129 |
29209 |
卖出 |
| 09:40:21 |
8.79 |
43 |
29252 |
买入 |
| 09:40:24 |
8.78 |
19 |
29271 |
卖出 |
| 09:40:27 |
8.78 |
429 |
29700 |
卖出 |
| 09:40:30 |
8.79 |
56 |
29756 |
买入 |
| 09:40:33 |
8.79 |
44 |
29800 |
卖出 |
| 09:40:36 |
8.79 |
37 |
29837 |
买入 |
| 09:40:39 |
8.79 |
144 |
29981 |
买入 |
| 09:40:42 |
8.79 |
32 |
30013 |
卖出 |
| 09:40:45 |
8.8 |
380 |
30393 |
买入 |
| 09:40:48 |
8.8 |
85 |
30478 |
卖出 |
| 09:40:51 |
8.81 |
39 |
30517 |
买入 |
| 09:40:54 |
8.82 |
44 |
30561 |
买入 |
| 09:40:57 |
8.82 |
60 |
30621 |
买入 |
| 09:41:00 |
8.82 |
680 |
31301 |
买入 |
| 09:41:03 |
8.83 |
1 |
31302 |
买入 |
| 09:41:06 |
8.83 |
169 |
31471 |
买入 |
| 09:41:09 |
8.85 |
998 |
32469 |
买入 |
| 09:41:12 |
8.85 |
579 |
33048 |
买入 |
| 09:41:15 |
8.85 |
51 |
33099 |
卖出 |
| 09:41:18 |
8.85 |
186 |
33285 |
卖出 |
| 09:41:24 |
8.85 |
100 |
33385 |
卖出 |
| 09:41:27 |
8.86 |
76 |
33461 |
买入 |
| 09:41:30 |
8.86 |
701 |
34162 |
买入 |
| 09:41:33 |
8.86 |
82 |
34244 |
买入 |
| 09:41:36 |
8.86 |
53 |
34297 |
卖出 |
| 09:41:39 |
8.86 |
26 |
34323 |
卖出 |
| 09:41:42 |
8.86 |
490 |
34813 |
卖出 |
| 09:41:45 |
8.86 |
121 |
34934 |
卖出 |
| 09:41:48 |
8.86 |
140 |
35074 |
卖出 |
| 09:41:51 |
8.87 |
220 |
35294 |
买入 |
| 09:41:54 |
8.87 |
15 |
35309 |
买入 |
| 09:41:57 |
8.86 |
40 |
35349 |
卖出 |
| 09:42:00 |
8.86 |
202 |
35551 |
卖出 |
| 09:42:03 |
8.86 |
646 |
36197 |
买入 |
| 09:42:06 |
8.86 |
124 |
36321 |
买入 |
| 09:42:09 |
8.86 |
214 |
36535 |
买入 |
| 09:42:12 |
8.86 |
203 |
36738 |
卖出 |
| 09:42:15 |
8.87 |
114 |
36852 |
买入 |
| 09:42:18 |
8.86 |
62 |
36914 |
卖出 |
| 09:42:21 |
8.87 |
46 |
36960 |
买入 |
| 09:42:24 |
8.87 |
430 |
37390 |
买入 |
| 09:42:27 |
8.86 |
355 |
37745 |
卖出 |
| 09:42:30 |
8.86 |
44 |
37789 |
买入 |
| 09:42:33 |
8.86 |
98 |
37887 |
卖出 |
| 09:42:36 |
8.86 |
194 |
38081 |
卖出 |
| 09:42:39 |
8.86 |
77 |
38158 |
卖出 |
| 09:42:42 |
8.86 |
299 |
38457 |
卖出 |