聚飞光电[300303]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.57 |
42 |
42 |
集合竞价 |
| 09:15:12 |
5.57 |
101 |
101 |
集合竞价 |
| 09:15:21 |
5.57 |
101 |
101 |
集合竞价 |
| 09:15:30 |
5.57 |
101 |
101 |
集合竞价 |
| 09:15:48 |
5.46 |
257 |
257 |
集合竞价 |
| 09:16:15 |
5.46 |
257 |
257 |
集合竞价 |
| 09:16:24 |
5.46 |
257 |
257 |
集合竞价 |
| 09:16:42 |
5.46 |
257 |
257 |
集合竞价 |
| 09:17:09 |
5.56 |
101 |
101 |
集合竞价 |
| 09:17:18 |
5.56 |
101 |
101 |
集合竞价 |
| 09:17:36 |
5.3 |
1353 |
1353 |
集合竞价 |
| 09:17:45 |
5.3 |
1353 |
1353 |
集合竞价 |
| 09:17:54 |
5.3 |
1353 |
1353 |
集合竞价 |
| 09:18:03 |
5.18 |
1610 |
1610 |
集合竞价 |
| 09:18:12 |
5.22 |
1610 |
1610 |
集合竞价 |
| 09:18:21 |
5.4 |
1610 |
1610 |
集合竞价 |
| 09:18:30 |
5.4 |
1353 |
1353 |
集合竞价 |
| 09:18:39 |
5.3 |
1353 |
1353 |
集合竞价 |
| 09:18:48 |
5.3 |
1353 |
1353 |
集合竞价 |
| 09:18:57 |
5.3 |
1353 |
1353 |
集合竞价 |
| 09:19:06 |
5.3 |
1353 |
1353 |
集合竞价 |
| 09:19:15 |
5.56 |
101 |
101 |
集合竞价 |
| 09:19:42 |
5.56 |
101 |
101 |
集合竞价 |
| 09:19:51 |
5.56 |
101 |
101 |
集合竞价 |
| 09:20:12 |
5.55 |
101 |
101 |
集合竞价 |
| 09:20:30 |
5.55 |
101 |
101 |
集合竞价 |
| 09:20:57 |
5.55 |
101 |
101 |
集合竞价 |
| 09:21:24 |
5.55 |
101 |
101 |
集合竞价 |
| 09:21:42 |
5.55 |
101 |
101 |
集合竞价 |
| 09:22:00 |
5.55 |
101 |
101 |
集合竞价 |
| 09:22:18 |
5.55 |
101 |
101 |
集合竞价 |
| 09:22:27 |
5.55 |
101 |
101 |
集合竞价 |
| 09:22:36 |
5.54 |
101 |
101 |
集合竞价 |
| 09:23:39 |
5.54 |
101 |
101 |
集合竞价 |
| 09:24:06 |
5.54 |
101 |
101 |
集合竞价 |
| 09:24:15 |
5.54 |
101 |
101 |
集合竞价 |
| 09:24:24 |
5.54 |
101 |
101 |
集合竞价 |
| 09:24:33 |
5.53 |
102 |
102 |
集合竞价 |
| 09:24:42 |
5.53 |
129 |
129 |
集合竞价 |
| 09:24:51 |
5.52 |
144 |
144 |
集合竞价 |
| 09:25:00 |
5.5 |
265 |
265 |
集合竞价 |
| 09:25:03 |
5.5 |
265 |
530 |
卖出 |
| 09:30:03 |
5.49 |
574 |
1104 |
卖出 |
| 09:30:06 |
5.47 |
375 |
1479 |
卖出 |
| 09:30:09 |
5.47 |
66 |
1545 |
卖出 |
| 09:30:12 |
5.46 |
124 |
1669 |
卖出 |
| 09:30:15 |
5.46 |
22 |
1691 |
卖出 |
| 09:30:18 |
5.46 |
13 |
1704 |
卖出 |
| 09:30:21 |
5.46 |
1 |
1705 |
卖出 |
| 09:30:24 |
5.47 |
123 |
1828 |
买入 |
| 09:30:27 |
5.47 |
2 |
1830 |
卖出 |
| 09:30:30 |
5.48 |
86 |
1916 |
买入 |
| 09:30:33 |
5.47 |
45 |
1961 |
卖出 |
| 09:30:36 |
5.47 |
331 |
2292 |
卖出 |
| 09:30:45 |
5.47 |
44 |
2336 |
卖出 |
| 09:30:48 |
5.48 |
14 |
2350 |
买入 |
| 09:30:51 |
5.48 |
11 |
2361 |
买入 |
| 09:30:54 |
5.47 |
124 |
2485 |
卖出 |
| 09:30:57 |
5.47 |
51 |
2536 |
卖出 |
| 09:31:00 |
5.48 |
161 |
2697 |
买入 |
| 09:31:03 |
5.48 |
18 |
2715 |
卖出 |
| 09:31:09 |
5.48 |
7 |
2722 |
卖出 |
| 09:31:12 |
5.49 |
20 |
2742 |
买入 |
| 09:31:15 |
5.48 |
12 |
2754 |
卖出 |
| 09:31:18 |
5.48 |
87 |
2841 |
卖出 |
| 09:31:24 |
5.49 |
505 |
3346 |
买入 |
| 09:31:30 |
5.5 |
595 |
3941 |
买入 |
| 09:31:33 |
5.5 |
309 |
4250 |
买入 |
| 09:31:36 |
5.5 |
63 |
4313 |
卖出 |
| 09:31:45 |
5.5 |
20 |
4333 |
卖出 |
| 09:31:48 |
5.5 |
5 |
4338 |
卖出 |
| 09:31:51 |
5.5 |
57 |
4395 |
卖出 |
| 09:31:57 |
5.51 |
3 |
4398 |
买入 |
| 09:32:00 |
5.5 |
2 |
4400 |
卖出 |
| 09:32:03 |
5.5 |
148 |
4548 |
卖出 |
| 09:32:09 |
5.5 |
11 |
4559 |
买入 |
| 09:32:12 |
5.49 |
2 |
4561 |
卖出 |
| 09:32:15 |
5.5 |
18 |
4579 |
买入 |
| 09:32:18 |
5.5 |
31 |
4610 |
买入 |
| 09:32:21 |
5.49 |
4 |
4614 |
卖出 |
| 09:32:30 |
5.5 |
282 |
4896 |
买入 |
| 09:32:33 |
5.49 |
39 |
4935 |
卖出 |
| 09:32:39 |
5.49 |
50 |
4985 |
卖出 |
| 09:32:42 |
5.49 |
18 |
5003 |
卖出 |
| 09:32:45 |
5.5 |
10 |
5013 |
买入 |
| 09:32:48 |
5.49 |
2 |
5015 |
卖出 |
| 09:32:51 |
5.49 |
10 |
5025 |
卖出 |
| 09:33:00 |
5.5 |
3 |
5028 |
买入 |
| 09:33:03 |
5.49 |
68 |
5096 |
卖出 |
| 09:33:06 |
5.49 |
207 |
5303 |
卖出 |
| 09:33:09 |
5.5 |
119 |
5422 |
买入 |
| 09:33:15 |
5.48 |
7 |
5429 |
卖出 |
| 09:33:18 |
5.49 |
10 |
5439 |
买入 |
| 09:33:21 |
5.48 |
20 |
5459 |
卖出 |
| 09:33:30 |
5.48 |
30 |
5489 |
卖出 |
| 09:33:33 |
5.48 |
20 |
5509 |
卖出 |
| 09:33:45 |
5.49 |
209 |
5718 |
买入 |
| 09:33:51 |
5.49 |
33 |
5751 |
买入 |
| 09:33:54 |
5.49 |
5 |
5756 |
买入 |
| 09:33:57 |
5.49 |
34 |
5790 |
买入 |
| 09:34:03 |
5.48 |
75 |
5865 |
卖出 |
| 09:34:06 |
5.48 |
54 |
5919 |
卖出 |
| 09:34:21 |
5.48 |
637 |
6556 |
卖出 |
| 09:34:24 |
5.48 |
3 |
6559 |
卖出 |
| 09:34:27 |
5.48 |
2 |
6561 |
卖出 |
| 09:34:30 |
5.48 |
33 |
6594 |
卖出 |
| 09:34:33 |
5.48 |
10 |
6604 |
卖出 |
| 09:34:39 |
5.48 |
42 |
6646 |
卖出 |
| 09:34:42 |
5.48 |
181 |
6827 |
买入 |
| 09:34:54 |
5.45 |
3002 |
9829 |
卖出 |
| 09:34:57 |
5.45 |
3 |
9832 |
卖出 |
| 09:35:00 |
5.44 |
79 |
9911 |
卖出 |
| 09:35:03 |
5.44 |
87 |
9998 |
卖出 |
| 09:35:06 |
5.45 |
104 |
10102 |
买入 |
| 09:35:09 |
5.44 |
28 |
10130 |
卖出 |
| 09:35:12 |
5.44 |
225 |
10355 |
卖出 |
| 09:35:15 |
5.44 |
378 |
10733 |
卖出 |
| 09:35:18 |
5.45 |
429 |
11162 |
买入 |
| 09:35:21 |
5.45 |
1497 |
12659 |
买入 |
| 09:35:24 |
5.44 |
203 |
12862 |
卖出 |
| 09:35:33 |
5.46 |
38 |
12900 |
卖出 |
| 09:35:36 |
5.46 |
6 |
12906 |
卖出 |
| 09:35:42 |
5.45 |
20 |
12926 |
卖出 |
| 09:35:45 |
5.47 |
9 |
12935 |
买入 |
| 09:35:51 |
5.46 |
113 |
13048 |
卖出 |
| 09:35:54 |
5.45 |
504 |
13552 |
卖出 |
| 09:35:57 |
5.46 |
22 |
13574 |
买入 |
| 09:36:00 |
5.47 |
134 |
13708 |
买入 |
| 09:36:06 |
5.47 |
1 |
13709 |
卖出 |
| 09:36:09 |
5.45 |
500 |
14209 |
卖出 |
| 09:36:12 |
5.47 |
7 |
14216 |
买入 |
| 09:36:18 |
5.47 |
62 |
14278 |
买入 |
| 09:36:27 |
5.45 |
500 |
14778 |
卖出 |
| 09:36:36 |
5.48 |
10 |
14788 |
买入 |
| 09:36:39 |
5.47 |
100 |
14888 |
买入 |
| 09:36:42 |
5.46 |
32 |
14920 |
卖出 |
| 09:36:45 |
5.47 |
88 |
15008 |
买入 |
| 09:36:48 |
5.46 |
105 |
15113 |
卖出 |
| 09:36:51 |
5.46 |
17 |
15130 |
卖出 |
| 09:36:54 |
5.47 |
502 |
15632 |
买入 |
| 09:36:57 |
5.46 |
10 |
15642 |
卖出 |
| 09:37:00 |
5.47 |
71 |
15713 |
买入 |
| 09:37:03 |
5.47 |
3 |
15716 |
卖出 |
| 09:37:06 |
5.47 |
10 |
15726 |
卖出 |
| 09:37:09 |
5.45 |
500 |
16226 |
卖出 |
| 09:37:12 |
5.47 |
43 |
16269 |
买入 |
| 09:37:15 |
5.47 |
9 |
16278 |
买入 |
| 09:37:18 |
5.47 |
279 |
16557 |
买入 |
| 09:37:21 |
5.47 |
48 |
16605 |
卖出 |
| 09:37:30 |
5.48 |
26 |
16631 |
买入 |
| 09:37:33 |
5.44 |
2500 |
19131 |
卖出 |
| 09:37:42 |
5.48 |
4 |
19135 |
买入 |
| 09:37:45 |
5.48 |
84 |
19219 |
买入 |
| 09:37:48 |
5.48 |
23 |
19242 |
买入 |
| 09:37:51 |
5.48 |
116 |
19358 |
买入 |
| 09:37:57 |
5.48 |
134 |
19492 |
卖出 |
| 09:38:03 |
5.49 |
18 |
19510 |
买入 |
| 09:38:06 |
5.49 |
3 |
19513 |
买入 |
| 09:38:09 |
5.49 |
184 |
19697 |
买入 |
| 09:38:12 |
5.49 |
2 |
19699 |
卖出 |
| 09:38:18 |
5.49 |
4 |
19703 |
卖出 |
| 09:38:21 |
5.5 |
54 |
19757 |
买入 |
| 09:38:39 |
5.5 |
111 |
19868 |
买入 |
| 09:38:42 |
5.5 |
62 |
19930 |
买入 |
| 09:38:48 |
5.5 |
28 |
19958 |
买入 |
| 09:39:03 |
5.49 |
102 |
20060 |
卖出 |
| 09:39:06 |
5.5 |
77 |
20137 |
买入 |
| 09:39:09 |
5.49 |
21 |
20158 |
卖出 |
| 09:39:18 |
5.49 |
102 |
20260 |
买入 |
| 09:39:27 |
5.49 |
50 |
20310 |
买入 |
| 09:39:30 |
5.48 |
24 |
20334 |
卖出 |
| 09:39:39 |
5.49 |
56 |
20390 |
买入 |
| 09:39:42 |
5.49 |
20 |
20410 |
买入 |
| 09:39:51 |
5.49 |
5 |
20415 |
买入 |
| 09:39:57 |
5.48 |
4 |
20419 |
卖出 |
| 09:40:00 |
5.48 |
619 |
21038 |
卖出 |
| 09:40:03 |
5.48 |
934 |
21972 |
卖出 |
| 09:40:06 |
5.48 |
52 |
22024 |
卖出 |
| 09:40:09 |
5.48 |
35 |
22059 |
卖出 |
| 09:40:30 |
5.48 |
34 |
22093 |
买入 |
| 09:40:36 |
5.48 |
222 |
22315 |
买入 |
| 09:40:39 |
5.48 |
42 |
22357 |
买入 |
| 09:40:42 |
5.48 |
2 |
22359 |
买入 |
| 09:40:45 |
5.48 |
10 |
22369 |
买入 |
| 09:40:51 |
5.48 |
24 |
22393 |
买入 |
| 09:40:54 |
5.48 |
3034 |
25427 |
买入 |
| 09:40:57 |
5.47 |
30 |
25457 |
卖出 |
| 09:41:03 |
5.48 |
25 |
25482 |
买入 |
| 09:41:06 |
5.47 |
497 |
25979 |
卖出 |
| 09:41:21 |
5.47 |
33 |
26012 |
卖出 |
| 09:41:36 |
5.48 |
344 |
26356 |
买入 |
| 09:41:45 |
5.48 |
40 |
26396 |
卖出 |
| 09:41:48 |
5.48 |
144 |
26540 |
卖出 |
| 09:41:51 |
5.48 |
1 |
26541 |
买入 |
| 09:41:54 |
5.48 |
6 |
26547 |
买入 |
| 09:41:57 |
5.48 |
11 |
26558 |
卖出 |
| 09:42:03 |
5.48 |
3 |
26561 |
卖出 |
| 09:42:06 |
5.48 |
62 |
26623 |
卖出 |
| 09:42:09 |
5.48 |
10 |
26633 |
买入 |
| 09:42:15 |
5.49 |
22 |
26655 |
买入 |
| 09:42:18 |
5.49 |
1 |
26656 |
买入 |
| 09:42:21 |
5.48 |
50 |
26706 |
卖出 |
| 09:42:36 |
5.48 |
80 |
26786 |
卖出 |
| 09:42:39 |
5.48 |
20 |
26806 |
买入 |
| 09:42:48 |
5.48 |
16 |
26822 |
卖出 |
| 09:42:54 |
5.49 |
172 |
26994 |
买入 |
| 09:43:03 |
5.48 |
6 |
27000 |
卖出 |
| 09:43:09 |
5.48 |
344 |
27344 |
卖出 |
| 09:43:12 |
5.48 |
9 |
27353 |
买入 |
| 09:43:27 |
5.48 |
101 |
27454 |
买入 |
| 09:43:42 |
5.48 |
25 |
27479 |
买入 |
| 09:43:45 |
5.48 |
275 |
27754 |
买入 |
| 09:43:48 |
5.47 |
15 |
27769 |
卖出 |
| 09:43:51 |
5.47 |
10 |
27779 |
卖出 |
| 09:43:57 |
5.47 |
68 |
27847 |
卖出 |
| 09:44:00 |
5.47 |
2 |
27849 |
卖出 |
| 09:44:03 |
5.47 |
138 |
27987 |
卖出 |
| 09:44:06 |
5.48 |
1 |
27988 |
买入 |
| 09:44:12 |
5.47 |
1 |
27989 |
卖出 |
| 09:44:15 |
5.47 |
204 |
28193 |
卖出 |
| 09:44:18 |
5.47 |
22 |
28215 |
卖出 |
| 09:44:24 |
5.47 |
21 |
28236 |
卖出 |
| 09:44:27 |
5.47 |
4 |
28240 |
卖出 |
| 09:44:30 |
5.47 |
40 |
28280 |
买入 |
| 09:44:36 |
5.47 |
4 |
28284 |
买入 |
| 09:44:39 |
5.46 |
21 |
28305 |
卖出 |
| 09:44:45 |
5.47 |
4 |
28309 |
卖出 |
| 09:44:48 |
5.47 |
11 |
28320 |
卖出 |
| 09:44:51 |
5.47 |
48 |
28368 |
买入 |
| 09:45:03 |
5.47 |
158 |
28526 |
买入 |
| 09:45:06 |
5.47 |
57 |
28583 |
买入 |
| 09:45:09 |
5.46 |
51 |
28634 |
卖出 |
| 09:45:12 |
5.46 |
13 |
28647 |
卖出 |
| 09:45:15 |
5.47 |
59 |
28706 |
买入 |
| 09:45:21 |
5.47 |
54 |
28760 |
买入 |
| 09:45:24 |
5.46 |
5 |
28765 |
卖出 |
| 09:45:27 |
5.47 |
96 |
28861 |
买入 |
| 09:45:33 |
5.46 |
134 |
28995 |
卖出 |
| 09:45:39 |
5.46 |
63 |
29058 |
卖出 |
| 09:45:42 |
5.46 |
20 |
29078 |
卖出 |
| 09:45:45 |
5.46 |
226 |
29304 |
卖出 |
| 09:45:48 |
5.46 |
1 |
29305 |
卖出 |
| 09:45:51 |
5.46 |
38 |
29343 |
买入 |
| 09:45:54 |
5.46 |
46 |
29389 |
买入 |
| 09:45:57 |
5.47 |
54 |
29443 |
买入 |
| 09:46:00 |
5.46 |
101 |
29544 |
卖出 |
| 09:46:06 |
5.46 |
23 |
29567 |
买入 |
| 09:46:09 |
5.47 |
36 |
29603 |
买入 |
| 09:46:12 |
5.46 |
9 |
29612 |
卖出 |
| 09:46:15 |
5.46 |
132 |
29744 |
卖出 |
| 09:46:18 |
5.47 |
73 |
29817 |
买入 |
| 09:46:21 |
5.47 |
64 |
29881 |
买入 |
| 09:46:24 |
5.47 |
59 |
29940 |
买入 |
| 09:46:27 |
5.47 |
56 |
29996 |
买入 |
| 09:46:39 |
5.47 |
46 |
30042 |
买入 |
| 09:46:45 |
5.47 |
34 |
30076 |
买入 |
| 09:46:51 |
5.47 |
1 |
30077 |
卖出 |
| 09:46:54 |
5.47 |
1 |
30078 |
卖出 |
| 09:46:57 |
5.47 |
5 |
30083 |
买入 |
| 09:47:00 |
5.47 |
5 |
30088 |
买入 |
| 09:47:03 |
5.46 |
13 |
30101 |
卖出 |
| 09:47:15 |
5.47 |
33 |
30134 |
买入 |
| 09:47:18 |
5.47 |
2 |
30136 |
买入 |
| 09:47:24 |
5.47 |
4 |
30140 |
买入 |
| 09:47:27 |
5.45 |
1500 |
31640 |
卖出 |
| 09:47:33 |
5.47 |
1 |
31641 |
买入 |
| 09:47:36 |
5.47 |
2 |
31643 |
买入 |
| 09:47:39 |
5.47 |
4 |
31647 |
卖出 |
| 09:47:42 |
5.46 |
121 |
31768 |
卖出 |
| 09:47:54 |
5.46 |
19 |
31787 |
卖出 |
| 09:47:57 |
5.46 |
233 |
32020 |
卖出 |
| 09:48:03 |
5.45 |
548 |
32568 |
卖出 |
| 09:48:06 |
5.46 |
39 |
32607 |
卖出 |
| 09:48:15 |
5.46 |
10 |
32617 |
卖出 |
| 09:48:21 |
5.47 |
20 |
32637 |
买入 |
| 09:48:24 |
5.47 |
51 |
32688 |
买入 |
| 09:48:33 |
5.46 |
1591 |
34279 |
卖出 |
| 09:48:39 |
5.46 |
83 |
34362 |
买入 |
| 09:48:48 |
5.45 |
72 |
34434 |
卖出 |
| 09:48:57 |
5.46 |
2 |
34436 |
卖出 |
| 09:49:00 |
5.46 |
135 |
34571 |
买入 |
| 09:49:09 |
5.46 |
498 |
35069 |
买入 |
| 09:49:12 |
5.47 |
470 |
35539 |
买入 |
| 09:49:15 |
5.47 |
30 |
35569 |
买入 |
| 09:49:18 |
5.46 |
44 |
35613 |
卖出 |
| 09:49:27 |
5.46 |
23 |
35636 |
卖出 |
| 09:49:33 |
5.47 |
1 |
35637 |
买入 |
| 09:49:36 |
5.47 |
1401 |
37038 |
买入 |
| 09:49:39 |
5.46 |
109 |
37147 |
卖出 |
| 09:49:51 |
5.46 |
1 |
37148 |
买入 |
| 09:49:57 |
5.46 |
7 |
37155 |
买入 |
| 09:50:00 |
5.46 |
30 |
37185 |
买入 |
| 09:50:03 |
5.46 |
10 |
37195 |
买入 |
| 09:50:06 |
5.46 |
70 |
37265 |
买入 |
| 09:50:09 |
5.46 |
237 |
37502 |
卖出 |
| 09:50:12 |
5.44 |
2402 |
39904 |
卖出 |
| 09:50:15 |
5.46 |
39 |
39943 |
买入 |
| 09:50:18 |
5.46 |
1 |
39944 |
买入 |
| 09:50:24 |
5.45 |
176 |
40120 |
卖出 |
| 09:50:27 |
5.46 |
4 |
40124 |
卖出 |