光韵达[300227]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.66 |
4 |
4 |
集合竞价 |
| 09:15:12 |
8.75 |
120 |
120 |
集合竞价 |
| 09:15:48 |
8.73 |
120 |
120 |
集合竞价 |
| 09:16:06 |
8.73 |
120 |
120 |
集合竞价 |
| 09:17:36 |
8.73 |
120 |
120 |
集合竞价 |
| 09:18:03 |
8.73 |
120 |
120 |
集合竞价 |
| 09:18:30 |
8.73 |
120 |
120 |
集合竞价 |
| 09:19:15 |
8.73 |
120 |
120 |
集合竞价 |
| 09:19:24 |
8.73 |
120 |
120 |
集合竞价 |
| 09:21:42 |
8.72 |
120 |
120 |
集合竞价 |
| 09:22:18 |
8.71 |
120 |
120 |
集合竞价 |
| 09:22:27 |
8.7 |
120 |
120 |
集合竞价 |
| 09:22:36 |
8.7 |
120 |
120 |
集合竞价 |
| 09:22:54 |
8.69 |
120 |
120 |
集合竞价 |
| 09:23:21 |
8.69 |
120 |
120 |
集合竞价 |
| 09:23:39 |
8.69 |
120 |
120 |
集合竞价 |
| 09:24:24 |
8.69 |
120 |
120 |
集合竞价 |
| 09:24:33 |
8.68 |
120 |
120 |
集合竞价 |
| 09:24:42 |
8.65 |
160 |
160 |
集合竞价 |
| 09:24:51 |
8.65 |
210 |
210 |
集合竞价 |
| 09:25:00 |
8.65 |
315 |
315 |
集合竞价 |
| 09:25:03 |
8.68 |
457 |
772 |
买入 |
| 09:30:03 |
8.65 |
146 |
918 |
卖出 |
| 09:30:06 |
8.63 |
86 |
1004 |
卖出 |
| 09:30:09 |
8.63 |
146 |
1150 |
卖出 |
| 09:30:12 |
8.62 |
116 |
1266 |
卖出 |
| 09:30:15 |
8.61 |
18 |
1284 |
卖出 |
| 09:30:18 |
8.61 |
22 |
1306 |
卖出 |
| 09:30:21 |
8.61 |
24 |
1330 |
卖出 |
| 09:30:24 |
8.62 |
26 |
1356 |
买入 |
| 09:30:27 |
8.62 |
3 |
1359 |
买入 |
| 09:30:30 |
8.62 |
44 |
1403 |
买入 |
| 09:30:42 |
8.63 |
2 |
1405 |
买入 |
| 09:30:45 |
8.63 |
50 |
1455 |
买入 |
| 09:30:51 |
8.65 |
16 |
1471 |
买入 |
| 09:30:57 |
8.65 |
6 |
1477 |
买入 |
| 09:31:00 |
8.65 |
5 |
1482 |
卖出 |
| 09:31:03 |
8.65 |
4 |
1486 |
卖出 |
| 09:31:06 |
8.65 |
2 |
1488 |
卖出 |
| 09:31:09 |
8.65 |
2 |
1490 |
卖出 |
| 09:31:12 |
8.65 |
21 |
1511 |
卖出 |
| 09:31:15 |
8.65 |
6 |
1517 |
买入 |
| 09:31:18 |
8.65 |
17 |
1534 |
买入 |
| 09:31:24 |
8.65 |
1 |
1535 |
卖出 |
| 09:31:30 |
8.65 |
10 |
1545 |
卖出 |
| 09:31:33 |
8.66 |
71 |
1616 |
买入 |
| 09:31:36 |
8.66 |
16 |
1632 |
买入 |
| 09:31:51 |
8.68 |
49 |
1681 |
买入 |
| 09:31:54 |
8.66 |
21 |
1702 |
卖出 |
| 09:32:00 |
8.66 |
16 |
1718 |
卖出 |
| 09:32:03 |
8.67 |
2 |
1720 |
买入 |
| 09:32:06 |
8.67 |
24 |
1744 |
买入 |
| 09:32:15 |
8.67 |
33 |
1777 |
买入 |
| 09:32:24 |
8.67 |
10 |
1787 |
买入 |
| 09:32:39 |
8.67 |
14 |
1801 |
买入 |
| 09:32:45 |
8.68 |
600 |
2401 |
买入 |
| 09:32:54 |
8.67 |
45 |
2446 |
卖出 |
| 09:32:57 |
8.67 |
20 |
2466 |
卖出 |
| 09:33:00 |
8.67 |
6 |
2472 |
买入 |
| 09:33:03 |
8.66 |
69 |
2541 |
卖出 |
| 09:33:06 |
8.66 |
5 |
2546 |
买入 |
| 09:33:12 |
8.66 |
50 |
2596 |
买入 |
| 09:33:15 |
8.66 |
14 |
2610 |
买入 |
| 09:33:18 |
8.65 |
123 |
2733 |
卖出 |
| 09:33:21 |
8.65 |
35 |
2768 |
卖出 |
| 09:33:24 |
8.64 |
2 |
2770 |
卖出 |
| 09:33:27 |
8.64 |
1 |
2771 |
卖出 |
| 09:33:33 |
8.64 |
1 |
2772 |
卖出 |
| 09:33:36 |
8.64 |
118 |
2890 |
卖出 |
| 09:33:39 |
8.64 |
4 |
2894 |
买入 |
| 09:33:45 |
8.63 |
2 |
2896 |
卖出 |
| 09:33:48 |
8.63 |
2 |
2898 |
卖出 |
| 09:33:51 |
8.63 |
3 |
2901 |
卖出 |
| 09:33:54 |
8.63 |
8 |
2909 |
卖出 |
| 09:33:57 |
8.63 |
19 |
2928 |
卖出 |
| 09:34:09 |
8.63 |
1 |
2929 |
买入 |
| 09:34:15 |
8.63 |
4 |
2933 |
买入 |
| 09:34:18 |
8.63 |
20 |
2953 |
买入 |
| 09:34:27 |
8.63 |
5 |
2958 |
卖出 |
| 09:34:33 |
8.63 |
72 |
3030 |
卖出 |
| 09:34:39 |
8.63 |
10 |
3040 |
卖出 |
| 09:34:42 |
8.63 |
56 |
3096 |
卖出 |
| 09:35:06 |
8.63 |
1 |
3097 |
卖出 |
| 09:35:09 |
8.63 |
2 |
3099 |
卖出 |
| 09:35:12 |
8.63 |
87 |
3186 |
卖出 |
| 09:35:15 |
8.63 |
7 |
3193 |
买入 |
| 09:35:18 |
8.63 |
58 |
3251 |
买入 |
| 09:35:33 |
8.63 |
3 |
3254 |
卖出 |
| 09:35:39 |
8.64 |
46 |
3300 |
买入 |
| 09:36:00 |
8.64 |
1 |
3301 |
买入 |
| 09:36:09 |
8.63 |
67 |
3368 |
卖出 |
| 09:36:21 |
8.64 |
20 |
3388 |
买入 |
| 09:36:24 |
8.64 |
2 |
3390 |
买入 |
| 09:36:27 |
8.63 |
40 |
3430 |
卖出 |
| 09:36:33 |
8.64 |
10 |
3440 |
买入 |
| 09:36:42 |
8.63 |
3 |
3443 |
卖出 |
| 09:36:45 |
8.63 |
1 |
3444 |
卖出 |
| 09:36:51 |
8.63 |
20 |
3464 |
卖出 |
| 09:36:54 |
8.63 |
59 |
3523 |
卖出 |
| 09:36:57 |
8.63 |
1 |
3524 |
卖出 |
| 09:37:00 |
8.63 |
2 |
3526 |
卖出 |
| 09:37:03 |
8.63 |
164 |
3690 |
卖出 |
| 09:37:15 |
8.63 |
3 |
3693 |
买入 |
| 09:37:18 |
8.63 |
4 |
3697 |
买入 |
| 09:37:30 |
8.63 |
5 |
3702 |
买入 |
| 09:37:39 |
8.63 |
29 |
3731 |
买入 |
| 09:37:42 |
8.62 |
71 |
3802 |
卖出 |
| 09:37:45 |
8.63 |
99 |
3901 |
买入 |
| 09:38:03 |
8.64 |
4 |
3905 |
买入 |
| 09:38:12 |
8.64 |
20 |
3925 |
买入 |
| 09:38:15 |
8.63 |
60 |
3985 |
卖出 |
| 09:38:18 |
8.64 |
90 |
4075 |
买入 |
| 09:38:24 |
8.65 |
1 |
4076 |
买入 |
| 09:38:33 |
8.64 |
45 |
4121 |
卖出 |
| 09:38:39 |
8.65 |
30 |
4151 |
买入 |
| 09:38:42 |
8.64 |
10 |
4161 |
卖出 |
| 09:38:45 |
8.62 |
1000 |
5161 |
卖出 |
| 09:38:48 |
8.63 |
35 |
5196 |
卖出 |
| 09:38:51 |
8.63 |
9 |
5205 |
卖出 |
| 09:38:54 |
8.62 |
1 |
5206 |
卖出 |
| 09:39:03 |
8.63 |
3 |
5209 |
买入 |
| 09:39:06 |
8.63 |
9 |
5218 |
买入 |
| 09:39:09 |
8.63 |
9 |
5227 |
卖出 |
| 09:39:12 |
8.62 |
18 |
5245 |
卖出 |
| 09:39:15 |
8.62 |
51 |
5296 |
卖出 |
| 09:39:18 |
8.62 |
6 |
5302 |
卖出 |
| 09:39:21 |
8.62 |
5 |
5307 |
卖出 |
| 09:39:24 |
8.62 |
11 |
5318 |
卖出 |
| 09:39:27 |
8.63 |
26 |
5344 |
买入 |
| 09:39:30 |
8.63 |
15 |
5359 |
买入 |
| 09:39:33 |
8.62 |
29 |
5388 |
卖出 |
| 09:39:36 |
8.63 |
1 |
5389 |
买入 |
| 09:39:51 |
8.63 |
13 |
5402 |
买入 |
| 09:39:57 |
8.63 |
1 |
5403 |
卖出 |
| 09:40:06 |
8.63 |
55 |
5458 |
卖出 |
| 09:40:24 |
8.63 |
28 |
5486 |
卖出 |
| 09:40:27 |
8.63 |
45 |
5531 |
卖出 |
| 09:40:30 |
8.63 |
52 |
5583 |
买入 |
| 09:40:33 |
8.63 |
4 |
5587 |
买入 |
| 09:40:51 |
8.63 |
21 |
5608 |
卖出 |
| 09:40:54 |
8.63 |
14 |
5622 |
买入 |
| 09:41:00 |
8.62 |
25 |
5647 |
卖出 |
| 09:41:09 |
8.63 |
32 |
5679 |
买入 |
| 09:41:15 |
8.63 |
64 |
5743 |
买入 |
| 09:41:18 |
8.63 |
1 |
5744 |
买入 |
| 09:41:24 |
8.63 |
5 |
5749 |
买入 |
| 09:41:42 |
8.62 |
500 |
6249 |
卖出 |
| 09:41:45 |
8.63 |
25 |
6274 |
买入 |
| 09:42:03 |
8.63 |
18 |
6292 |
卖出 |
| 09:42:06 |
8.63 |
1 |
6293 |
卖出 |
| 09:42:09 |
8.63 |
50 |
6343 |
卖出 |
| 09:42:12 |
8.63 |
26 |
6369 |
卖出 |
| 09:42:33 |
8.63 |
41 |
6410 |
买入 |
| 09:42:36 |
8.63 |
3 |
6413 |
买入 |
| 09:42:51 |
8.62 |
400 |
6813 |
卖出 |
| 09:42:54 |
8.63 |
12 |
6825 |
买入 |
| 09:42:57 |
8.63 |
3 |
6828 |
买入 |
| 09:43:03 |
8.63 |
23 |
6851 |
买入 |
| 09:43:06 |
8.63 |
6 |
6857 |
买入 |
| 09:43:15 |
8.63 |
2 |
6859 |
买入 |
| 09:43:21 |
8.63 |
4 |
6863 |
买入 |
| 09:43:27 |
8.63 |
5 |
6868 |
买入 |
| 09:43:39 |
8.63 |
10 |
6878 |
买入 |
| 09:43:45 |
8.62 |
39 |
6917 |
卖出 |
| 09:43:48 |
8.62 |
7 |
6924 |
卖出 |
| 09:43:51 |
8.62 |
39 |
6963 |
卖出 |
| 09:44:18 |
8.62 |
97 |
7060 |
卖出 |
| 09:44:21 |
8.63 |
174 |
7234 |
买入 |
| 09:44:24 |
8.62 |
267 |
7501 |
卖出 |
| 09:44:33 |
8.62 |
1 |
7502 |
买入 |
| 09:44:45 |
8.62 |
1 |
7503 |
买入 |
| 09:44:54 |
8.62 |
10 |
7513 |
买入 |
| 09:45:00 |
8.61 |
50 |
7563 |
卖出 |
| 09:45:09 |
8.61 |
200 |
7763 |
卖出 |
| 09:45:12 |
8.61 |
63 |
7826 |
卖出 |
| 09:45:15 |
8.61 |
4 |
7830 |
卖出 |
| 09:45:18 |
8.61 |
1 |
7831 |
卖出 |
| 09:45:21 |
8.61 |
1 |
7832 |
卖出 |
| 09:45:30 |
8.61 |
1 |
7833 |
卖出 |
| 09:45:39 |
8.62 |
5 |
7838 |
买入 |
| 09:45:45 |
8.61 |
3 |
7841 |
卖出 |
| 09:45:48 |
8.61 |
2 |
7843 |
卖出 |
| 09:45:57 |
8.61 |
451 |
8294 |
卖出 |
| 09:46:00 |
8.61 |
47 |
8341 |
卖出 |
| 09:46:03 |
8.61 |
44 |
8385 |
卖出 |
| 09:46:06 |
8.61 |
271 |
8656 |
卖出 |
| 09:46:15 |
8.61 |
2 |
8658 |
买入 |
| 09:46:27 |
8.61 |
13 |
8671 |
买入 |
| 09:46:30 |
8.61 |
5 |
8676 |
买入 |
| 09:46:33 |
8.61 |
10 |
8686 |
买入 |
| 09:46:36 |
8.6 |
100 |
8786 |
卖出 |
| 09:46:39 |
8.61 |
30 |
8816 |
买入 |
| 09:46:42 |
8.61 |
10 |
8826 |
买入 |
| 09:46:45 |
8.61 |
1 |
8827 |
买入 |
| 09:46:51 |
8.61 |
15 |
8842 |
买入 |
| 09:46:54 |
8.6 |
50 |
8892 |
卖出 |
| 09:46:57 |
8.61 |
18 |
8910 |
买入 |
| 09:47:12 |
8.6 |
100 |
9010 |
卖出 |
| 09:47:15 |
8.6 |
44 |
9054 |
卖出 |
| 09:47:18 |
8.6 |
8 |
9062 |
卖出 |
| 09:47:27 |
8.61 |
62 |
9124 |
买入 |
| 09:47:39 |
8.6 |
2 |
9126 |
卖出 |
| 09:47:42 |
8.6 |
40 |
9166 |
卖出 |
| 09:47:51 |
8.6 |
11 |
9177 |
卖出 |
| 09:47:54 |
8.6 |
143 |
9320 |
卖出 |
| 09:47:57 |
8.6 |
3 |
9323 |
卖出 |
| 09:48:00 |
8.6 |
53 |
9376 |
卖出 |
| 09:48:18 |
8.6 |
48 |
9424 |
卖出 |
| 09:48:27 |
8.6 |
30 |
9454 |
卖出 |
| 09:48:45 |
8.6 |
185 |
9639 |
卖出 |
| 09:48:54 |
8.6 |
1 |
9640 |
买入 |
| 09:49:00 |
8.6 |
10 |
9650 |
买入 |
| 09:49:09 |
8.6 |
1 |
9651 |
买入 |
| 09:49:15 |
8.6 |
5 |
9656 |
买入 |
| 09:49:24 |
8.6 |
130 |
9786 |
买入 |
| 09:49:27 |
8.6 |
16 |
9802 |
买入 |
| 09:49:30 |
8.6 |
10 |
9812 |
买入 |
| 09:49:33 |
8.59 |
30 |
9842 |
卖出 |
| 09:49:36 |
8.59 |
1 |
9843 |
卖出 |
| 09:49:42 |
8.59 |
10 |
9853 |
卖出 |
| 09:49:48 |
8.59 |
42 |
9895 |
卖出 |
| 09:49:57 |
8.59 |
4 |
9899 |
卖出 |
| 09:50:00 |
8.59 |
300 |
10199 |
卖出 |
| 09:50:03 |
8.59 |
31 |
10230 |
卖出 |
| 09:50:09 |
8.59 |
20 |
10250 |
卖出 |
| 09:50:15 |
8.59 |
8 |
10258 |
卖出 |
| 09:50:18 |
8.59 |
45 |
10303 |
卖出 |
| 09:50:21 |
8.59 |
10 |
10313 |
买入 |
| 09:50:27 |
8.59 |
75 |
10388 |
买入 |
| 09:50:33 |
8.6 |
11 |
10399 |
买入 |
| 09:50:36 |
8.59 |
34 |
10433 |
卖出 |
| 09:50:42 |
8.6 |
5 |
10438 |
买入 |
| 09:50:45 |
8.59 |
38 |
10476 |
卖出 |
| 09:50:57 |
8.6 |
5 |
10481 |
买入 |
| 09:51:09 |
8.6 |
40 |
10521 |
买入 |
| 09:51:18 |
8.6 |
60 |
10581 |
买入 |
| 09:51:21 |
8.6 |
100 |
10681 |
买入 |
| 09:51:24 |
8.6 |
90 |
10771 |
买入 |
| 09:51:27 |
8.6 |
6 |
10777 |
买入 |
| 09:51:30 |
8.6 |
106 |
10883 |
买入 |
| 09:51:45 |
8.61 |
4 |
10887 |
买入 |
| 09:51:48 |
8.61 |
2 |
10889 |
买入 |
| 09:51:51 |
8.6 |
3 |
10892 |
卖出 |
| 09:52:03 |
8.61 |
20 |
10912 |
买入 |
| 09:52:09 |
8.6 |
41 |
10953 |
卖出 |
| 09:52:12 |
8.61 |
1 |
10954 |
买入 |
| 09:52:15 |
8.61 |
87 |
11041 |
买入 |
| 09:52:21 |
8.61 |
68 |
11109 |
买入 |
| 09:52:36 |
8.62 |
53 |
11162 |
买入 |
| 09:52:45 |
8.62 |
2 |
11164 |
买入 |
| 09:52:54 |
8.62 |
200 |
11364 |
买入 |
| 09:52:57 |
8.62 |
25 |
11389 |
买入 |
| 09:53:03 |
8.63 |
1 |
11390 |
买入 |
| 09:53:06 |
8.63 |
27 |
11417 |
买入 |
| 09:53:12 |
8.64 |
8 |
11425 |
买入 |
| 09:53:24 |
8.64 |
10 |
11435 |
买入 |
| 09:53:27 |
8.64 |
4 |
11439 |
买入 |
| 09:53:33 |
8.65 |
2 |
11441 |
买入 |
| 09:53:51 |
8.64 |
1 |
11442 |
卖出 |
| 09:53:57 |
8.64 |
3 |
11445 |
卖出 |
| 09:54:06 |
8.64 |
2 |
11447 |
卖出 |
| 09:54:09 |
8.64 |
2 |
11449 |
卖出 |
| 09:54:12 |
8.64 |
14 |
11463 |
卖出 |
| 09:54:15 |
8.64 |
2 |
11465 |
卖出 |
| 09:54:18 |
8.64 |
1 |
11466 |
买入 |
| 09:54:30 |
8.63 |
50 |
11516 |
卖出 |
| 09:54:51 |
8.65 |
366 |
11882 |
买入 |
| 09:54:57 |
8.65 |
37 |
11919 |
卖出 |
| 09:55:00 |
8.65 |
2 |
11921 |
买入 |
| 09:55:09 |
8.66 |
3 |
11924 |
买入 |
| 09:55:15 |
8.65 |
1 |
11925 |
卖出 |
| 09:55:18 |
8.65 |
1 |
11926 |
卖出 |
| 09:55:21 |
8.66 |
11 |
11937 |
买入 |
| 09:55:24 |
8.65 |
1 |
11938 |
卖出 |
| 09:55:42 |
8.64 |
30 |
11968 |
卖出 |
| 09:55:48 |
8.64 |
35 |
12003 |
卖出 |
| 09:55:51 |
8.64 |
3 |
12006 |
买入 |
| 09:55:57 |
8.64 |
12 |
12018 |
买入 |
| 09:56:00 |
8.64 |
2 |
12020 |
买入 |
| 09:56:09 |
8.64 |
1 |
12021 |
买入 |
| 09:56:21 |
8.64 |
6 |
12027 |
买入 |
| 09:56:24 |
8.64 |
1 |
12028 |
买入 |
| 09:56:30 |
8.64 |
3 |
12031 |
卖出 |
| 09:56:33 |
8.64 |
3 |
12034 |
卖出 |
| 09:56:36 |
8.64 |
2 |
12036 |
卖出 |
| 09:56:39 |
8.64 |
1 |
12037 |
买入 |
| 09:56:54 |
8.63 |
10 |
12047 |
卖出 |
| 09:57:09 |
8.64 |
28 |
12075 |
买入 |
| 09:57:24 |
8.64 |
21 |
12096 |
买入 |
| 09:57:30 |
8.63 |
2 |
12098 |
卖出 |
| 09:57:39 |
8.63 |
7 |
12105 |
卖出 |
| 09:57:57 |
8.64 |
10 |
12115 |
买入 |
| 09:58:00 |
8.64 |
2 |
12117 |
买入 |
| 09:58:03 |
8.63 |
44 |
12161 |
卖出 |
| 09:58:12 |
8.64 |
7 |
12168 |
买入 |
| 09:58:21 |
8.63 |
5 |
12173 |
卖出 |
| 09:58:30 |
8.63 |
122 |
12295 |
卖出 |
| 09:58:42 |
8.64 |
11 |
12306 |
买入 |
| 09:58:48 |
8.64 |
3 |
12309 |
买入 |
| 09:59:03 |
8.64 |
2 |
12311 |
买入 |