中光防雷[300414]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:45 |
10.28 |
1 |
1 |
集合竞价 |
| 09:19:33 |
10.28 |
1 |
1 |
集合竞价 |
| 09:20:00 |
10.28 |
10 |
10 |
集合竞价 |
| 09:20:03 |
10.28 |
11 |
11 |
集合竞价 |
| 09:22:18 |
10.28 |
41 |
41 |
集合竞价 |
| 09:22:27 |
10.28 |
41 |
41 |
集合竞价 |
| 09:23:21 |
10.28 |
74 |
74 |
集合竞价 |
| 09:23:39 |
10.28 |
74 |
74 |
集合竞价 |
| 09:24:42 |
10.28 |
74 |
74 |
集合竞价 |
| 09:25:00 |
10.27 |
74 |
74 |
集合竞价 |
| 09:25:03 |
10.28 |
309 |
383 |
卖出 |
| 09:30:03 |
10.28 |
63 |
446 |
卖出 |
| 09:30:06 |
10.27 |
21 |
467 |
卖出 |
| 09:30:09 |
10.27 |
83 |
550 |
买入 |
| 09:30:12 |
10.28 |
41 |
591 |
买入 |
| 09:30:15 |
10.28 |
20 |
611 |
买入 |
| 09:30:18 |
10.28 |
22 |
633 |
买入 |
| 09:30:21 |
10.28 |
2 |
635 |
卖出 |
| 09:30:27 |
10.28 |
12 |
647 |
卖出 |
| 09:30:33 |
10.28 |
1 |
648 |
卖出 |
| 09:30:36 |
10.28 |
9 |
657 |
卖出 |
| 09:30:39 |
10.3 |
2 |
659 |
买入 |
| 09:30:42 |
10.3 |
3 |
662 |
买入 |
| 09:30:45 |
10.3 |
23 |
685 |
买入 |
| 09:30:48 |
10.3 |
1 |
686 |
卖出 |
| 09:30:51 |
10.33 |
2 |
688 |
买入 |
| 09:30:57 |
10.3 |
5 |
693 |
卖出 |
| 09:31:03 |
10.3 |
16 |
709 |
卖出 |
| 09:31:06 |
10.3 |
2 |
711 |
卖出 |
| 09:31:09 |
10.3 |
3 |
714 |
卖出 |
| 09:31:15 |
10.32 |
6 |
720 |
买入 |
| 09:31:18 |
10.32 |
6 |
726 |
买入 |
| 09:31:21 |
10.32 |
161 |
887 |
买入 |
| 09:31:27 |
10.32 |
1 |
888 |
卖出 |
| 09:31:30 |
10.32 |
66 |
954 |
卖出 |
| 09:31:42 |
10.29 |
8 |
962 |
卖出 |
| 09:31:48 |
10.29 |
46 |
1008 |
卖出 |
| 09:31:54 |
10.29 |
2 |
1010 |
买入 |
| 09:31:57 |
10.29 |
24 |
1034 |
买入 |
| 09:32:00 |
10.3 |
44 |
1078 |
买入 |
| 09:32:03 |
10.3 |
1 |
1079 |
买入 |
| 09:32:06 |
10.3 |
1 |
1080 |
卖出 |
| 09:32:09 |
10.3 |
2 |
1082 |
买入 |
| 09:32:12 |
10.31 |
30 |
1112 |
买入 |
| 09:32:15 |
10.31 |
20 |
1132 |
买入 |
| 09:32:18 |
10.31 |
4 |
1136 |
卖出 |
| 09:32:21 |
10.3 |
26 |
1162 |
卖出 |
| 09:32:24 |
10.3 |
3 |
1165 |
买入 |
| 09:32:27 |
10.3 |
72 |
1237 |
买入 |
| 09:32:30 |
10.31 |
10 |
1247 |
买入 |
| 09:32:33 |
10.31 |
13 |
1260 |
买入 |
| 09:32:36 |
10.31 |
2 |
1262 |
买入 |
| 09:32:42 |
10.31 |
6 |
1268 |
买入 |
| 09:32:45 |
10.31 |
1 |
1269 |
卖出 |
| 09:32:48 |
10.31 |
3 |
1272 |
卖出 |
| 09:32:51 |
10.31 |
2 |
1274 |
卖出 |
| 09:32:54 |
10.31 |
4 |
1278 |
卖出 |
| 09:32:57 |
10.32 |
6 |
1284 |
买入 |
| 09:33:00 |
10.31 |
15 |
1299 |
卖出 |
| 09:33:06 |
10.3 |
102 |
1401 |
卖出 |
| 09:33:09 |
10.29 |
10 |
1411 |
卖出 |
| 09:33:12 |
10.29 |
33 |
1444 |
卖出 |
| 09:33:21 |
10.28 |
5 |
1449 |
卖出 |
| 09:33:24 |
10.28 |
1 |
1450 |
卖出 |
| 09:33:27 |
10.29 |
16 |
1466 |
买入 |
| 09:33:30 |
10.29 |
1 |
1467 |
买入 |
| 09:33:33 |
10.28 |
7 |
1474 |
卖出 |
| 09:33:36 |
10.28 |
10 |
1484 |
买入 |
| 09:33:39 |
10.28 |
1 |
1485 |
买入 |
| 09:33:42 |
10.29 |
1 |
1486 |
买入 |
| 09:33:48 |
10.27 |
64 |
1550 |
卖出 |
| 09:33:51 |
10.27 |
33 |
1583 |
买入 |
| 09:33:54 |
10.27 |
3 |
1586 |
买入 |
| 09:33:57 |
10.28 |
1 |
1587 |
卖出 |
| 09:34:00 |
10.28 |
1 |
1588 |
卖出 |
| 09:34:03 |
10.26 |
65 |
1653 |
卖出 |
| 09:34:06 |
10.26 |
4 |
1657 |
买入 |
| 09:34:09 |
10.27 |
2 |
1659 |
买入 |
| 09:34:12 |
10.31 |
107 |
1766 |
买入 |
| 09:34:15 |
10.25 |
496 |
2262 |
卖出 |
| 09:34:18 |
10.26 |
228 |
2490 |
卖出 |
| 09:34:24 |
10.3 |
6 |
2496 |
买入 |
| 09:34:27 |
10.3 |
10 |
2506 |
买入 |
| 09:34:30 |
10.27 |
13 |
2519 |
卖出 |
| 09:34:33 |
10.27 |
50 |
2569 |
卖出 |
| 09:34:42 |
10.29 |
30 |
2599 |
买入 |
| 09:34:45 |
10.29 |
2 |
2601 |
买入 |
| 09:34:57 |
10.27 |
1 |
2602 |
卖出 |
| 09:35:00 |
10.27 |
1 |
2603 |
卖出 |
| 09:35:09 |
10.26 |
17 |
2620 |
卖出 |
| 09:35:12 |
10.27 |
21 |
2641 |
买入 |
| 09:35:18 |
10.28 |
1 |
2642 |
买入 |
| 09:35:21 |
10.26 |
19 |
2661 |
卖出 |
| 09:35:24 |
10.26 |
5 |
2666 |
买入 |
| 09:35:27 |
10.26 |
10 |
2676 |
买入 |
| 09:35:30 |
10.25 |
43 |
2719 |
卖出 |
| 09:35:36 |
10.26 |
127 |
2846 |
买入 |
| 09:35:42 |
10.26 |
34 |
2880 |
买入 |
| 09:35:45 |
10.26 |
7 |
2887 |
买入 |
| 09:35:48 |
10.25 |
35 |
2922 |
卖出 |
| 09:35:51 |
10.26 |
24 |
2946 |
买入 |
| 09:35:54 |
10.26 |
16 |
2962 |
买入 |
| 09:35:57 |
10.26 |
1 |
2963 |
买入 |
| 09:36:03 |
10.25 |
10 |
2973 |
卖出 |
| 09:36:06 |
10.26 |
1 |
2974 |
买入 |
| 09:36:09 |
10.26 |
2 |
2976 |
买入 |
| 09:36:12 |
10.26 |
1 |
2977 |
买入 |
| 09:36:15 |
10.26 |
39 |
3016 |
买入 |
| 09:36:30 |
10.25 |
17 |
3033 |
卖出 |
| 09:36:33 |
10.27 |
1 |
3034 |
买入 |
| 09:36:39 |
10.27 |
5 |
3039 |
买入 |
| 09:36:48 |
10.25 |
10 |
3049 |
卖出 |
| 09:36:51 |
10.25 |
1 |
3050 |
卖出 |
| 09:37:03 |
10.25 |
18 |
3068 |
卖出 |
| 09:37:06 |
10.25 |
62 |
3130 |
卖出 |
| 09:37:09 |
10.25 |
20 |
3150 |
卖出 |
| 09:37:12 |
10.25 |
5 |
3155 |
卖出 |
| 09:37:24 |
10.25 |
20 |
3175 |
卖出 |
| 09:37:33 |
10.27 |
1 |
3176 |
买入 |
| 09:37:36 |
10.27 |
1 |
3177 |
买入 |
| 09:37:42 |
10.26 |
23 |
3200 |
卖出 |
| 09:37:48 |
10.27 |
38 |
3238 |
买入 |
| 09:37:51 |
10.27 |
5 |
3243 |
卖出 |
| 09:37:54 |
10.27 |
1 |
3244 |
卖出 |
| 09:38:03 |
10.28 |
50 |
3294 |
买入 |
| 09:38:12 |
10.28 |
7 |
3301 |
买入 |
| 09:38:15 |
10.28 |
2 |
3303 |
卖出 |
| 09:38:33 |
10.28 |
10 |
3313 |
卖出 |
| 09:38:39 |
10.29 |
10 |
3323 |
买入 |
| 09:38:57 |
10.29 |
9 |
3332 |
买入 |
| 09:39:00 |
10.28 |
13 |
3345 |
卖出 |
| 09:39:03 |
10.28 |
48 |
3393 |
卖出 |
| 09:39:06 |
10.28 |
1 |
3394 |
卖出 |
| 09:39:09 |
10.28 |
4 |
3398 |
卖出 |
| 09:39:15 |
10.28 |
38 |
3436 |
卖出 |
| 09:39:33 |
10.28 |
11 |
3447 |
卖出 |
| 09:39:36 |
10.28 |
2 |
3449 |
买入 |
| 09:39:39 |
10.28 |
9 |
3458 |
买入 |
| 09:39:51 |
10.28 |
4 |
3462 |
买入 |
| 09:39:54 |
10.28 |
2 |
3464 |
买入 |
| 09:40:09 |
10.28 |
2 |
3466 |
买入 |
| 09:40:12 |
10.27 |
5 |
3471 |
卖出 |
| 09:40:15 |
10.28 |
2 |
3473 |
买入 |
| 09:40:18 |
10.28 |
51 |
3524 |
买入 |
| 09:40:39 |
10.26 |
5 |
3529 |
卖出 |
| 09:40:42 |
10.26 |
1 |
3530 |
卖出 |
| 09:40:45 |
10.26 |
1 |
3531 |
卖出 |
| 09:40:57 |
10.26 |
10 |
3541 |
卖出 |
| 09:41:00 |
10.26 |
5 |
3546 |
卖出 |
| 09:41:03 |
10.26 |
1 |
3547 |
卖出 |
| 09:41:24 |
10.26 |
5 |
3552 |
卖出 |
| 09:41:27 |
10.26 |
101 |
3653 |
卖出 |
| 09:41:48 |
10.26 |
21 |
3674 |
卖出 |
| 09:41:51 |
10.27 |
2 |
3676 |
买入 |
| 09:41:57 |
10.26 |
6 |
3682 |
卖出 |
| 09:42:00 |
10.26 |
53 |
3735 |
卖出 |
| 09:42:03 |
10.26 |
28 |
3763 |
卖出 |
| 09:42:06 |
10.26 |
1 |
3764 |
卖出 |
| 09:42:09 |
10.26 |
38 |
3802 |
卖出 |
| 09:42:12 |
10.26 |
17 |
3819 |
卖出 |
| 09:42:15 |
10.26 |
29 |
3848 |
卖出 |
| 09:42:39 |
10.27 |
20 |
3868 |
买入 |
| 09:42:42 |
10.26 |
2 |
3870 |
卖出 |
| 09:42:45 |
10.25 |
113 |
3983 |
卖出 |
| 09:43:00 |
10.24 |
103 |
4086 |
卖出 |
| 09:43:03 |
10.25 |
3 |
4089 |
买入 |
| 09:43:06 |
10.25 |
30 |
4119 |
买入 |
| 09:43:09 |
10.24 |
5 |
4124 |
卖出 |
| 09:43:18 |
10.25 |
2 |
4126 |
买入 |
| 09:43:24 |
10.23 |
100 |
4226 |
卖出 |
| 09:43:27 |
10.24 |
9 |
4235 |
买入 |
| 09:43:30 |
10.24 |
81 |
4316 |
买入 |
| 09:43:33 |
10.24 |
16 |
4332 |
卖出 |
| 09:43:36 |
10.24 |
8 |
4340 |
买入 |
| 09:43:42 |
10.24 |
26 |
4366 |
买入 |
| 09:43:45 |
10.23 |
2 |
4368 |
卖出 |
| 09:43:48 |
10.25 |
79 |
4447 |
买入 |
| 09:43:51 |
10.23 |
57 |
4504 |
卖出 |
| 09:43:54 |
10.23 |
1 |
4505 |
买入 |
| 09:43:57 |
10.23 |
12 |
4517 |
买入 |
| 09:44:00 |
10.24 |
126 |
4643 |
买入 |
| 09:44:09 |
10.22 |
118 |
4761 |
卖出 |
| 09:44:12 |
10.22 |
10 |
4771 |
买入 |
| 09:44:18 |
10.22 |
25 |
4796 |
买入 |
| 09:44:21 |
10.23 |
5 |
4801 |
买入 |
| 09:44:24 |
10.21 |
26 |
4827 |
卖出 |
| 09:44:36 |
10.23 |
30 |
4857 |
卖出 |
| 09:44:42 |
10.23 |
40 |
4897 |
卖出 |
| 09:44:45 |
10.23 |
30 |
4927 |
卖出 |
| 09:44:48 |
10.22 |
70 |
4997 |
卖出 |
| 09:45:00 |
10.21 |
200 |
5197 |
卖出 |
| 09:45:06 |
10.21 |
33 |
5230 |
卖出 |
| 09:45:09 |
10.2 |
45 |
5275 |
卖出 |
| 09:45:12 |
10.21 |
1 |
5276 |
买入 |
| 09:45:15 |
10.22 |
20 |
5296 |
买入 |
| 09:45:18 |
10.2 |
63 |
5359 |
卖出 |
| 09:45:21 |
10.22 |
5 |
5364 |
买入 |
| 09:45:24 |
10.21 |
5 |
5369 |
卖出 |
| 09:45:30 |
10.2 |
51 |
5420 |
卖出 |
| 09:45:39 |
10.21 |
22 |
5442 |
买入 |
| 09:45:45 |
10.19 |
151 |
5593 |
卖出 |
| 09:45:51 |
10.2 |
1 |
5594 |
卖出 |
| 09:45:54 |
10.19 |
11 |
5605 |
卖出 |
| 09:45:57 |
10.22 |
36 |
5641 |
买入 |
| 09:46:00 |
10.19 |
41 |
5682 |
卖出 |
| 09:46:03 |
10.22 |
43 |
5725 |
买入 |
| 09:46:06 |
10.21 |
3 |
5728 |
卖出 |
| 09:46:09 |
10.22 |
20 |
5748 |
买入 |
| 09:46:15 |
10.21 |
63 |
5811 |
卖出 |
| 09:46:18 |
10.21 |
76 |
5887 |
买入 |
| 09:46:21 |
10.21 |
253 |
6140 |
买入 |
| 09:46:24 |
10.22 |
70 |
6210 |
买入 |
| 09:46:27 |
10.22 |
9 |
6219 |
买入 |
| 09:46:33 |
10.21 |
159 |
6378 |
卖出 |
| 09:46:42 |
10.21 |
3 |
6381 |
卖出 |
| 09:46:48 |
10.22 |
3 |
6384 |
买入 |
| 09:46:54 |
10.21 |
29 |
6413 |
卖出 |
| 09:47:00 |
10.21 |
31 |
6444 |
卖出 |
| 09:47:06 |
10.21 |
36 |
6480 |
卖出 |
| 09:47:12 |
10.21 |
50 |
6530 |
卖出 |
| 09:47:18 |
10.22 |
13 |
6543 |
买入 |
| 09:47:24 |
10.21 |
50 |
6593 |
卖出 |
| 09:47:27 |
10.22 |
7 |
6600 |
买入 |
| 09:47:30 |
10.22 |
383 |
6983 |
买入 |
| 09:47:33 |
10.24 |
193 |
7176 |
买入 |
| 09:47:36 |
10.24 |
4 |
7180 |
卖出 |
| 09:47:39 |
10.25 |
1 |
7181 |
卖出 |
| 09:47:54 |
10.24 |
154 |
7335 |
卖出 |
| 09:48:09 |
10.23 |
9 |
7344 |
卖出 |
| 09:48:18 |
10.23 |
30 |
7374 |
卖出 |
| 09:48:21 |
10.23 |
8 |
7382 |
卖出 |
| 09:48:24 |
10.24 |
75 |
7457 |
买入 |
| 09:48:30 |
10.24 |
2 |
7459 |
卖出 |
| 09:48:39 |
10.24 |
21 |
7480 |
卖出 |
| 09:48:45 |
10.24 |
2 |
7482 |
卖出 |
| 09:48:48 |
10.25 |
18 |
7500 |
买入 |
| 09:48:54 |
10.24 |
3 |
7503 |
卖出 |
| 09:48:57 |
10.24 |
16 |
7519 |
卖出 |
| 09:49:00 |
10.24 |
2 |
7521 |
卖出 |
| 09:49:03 |
10.24 |
1 |
7522 |
卖出 |
| 09:49:06 |
10.24 |
82 |
7604 |
卖出 |
| 09:49:09 |
10.23 |
3 |
7607 |
卖出 |
| 09:49:12 |
10.23 |
3 |
7610 |
卖出 |
| 09:49:15 |
10.25 |
264 |
7874 |
买入 |
| 09:49:21 |
10.23 |
3 |
7877 |
卖出 |
| 09:49:27 |
10.23 |
15 |
7892 |
卖出 |
| 09:49:30 |
10.23 |
2 |
7894 |
卖出 |
| 09:49:33 |
10.23 |
1 |
7895 |
卖出 |
| 09:49:48 |
10.25 |
1 |
7896 |
买入 |
| 09:49:51 |
10.23 |
5 |
7901 |
卖出 |
| 09:50:00 |
10.23 |
30 |
7931 |
卖出 |
| 09:50:09 |
10.22 |
2 |
7933 |
卖出 |
| 09:50:15 |
10.21 |
12 |
7945 |
卖出 |
| 09:50:18 |
10.2 |
1 |
7946 |
卖出 |
| 09:50:24 |
10.2 |
7 |
7953 |
卖出 |
| 09:50:27 |
10.2 |
3 |
7956 |
卖出 |
| 09:50:33 |
10.2 |
79 |
8035 |
卖出 |
| 09:51:06 |
10.21 |
84 |
8119 |
买入 |
| 09:51:12 |
10.21 |
1 |
8120 |
买入 |
| 09:51:15 |
10.21 |
1 |
8121 |
买入 |
| 09:51:18 |
10.21 |
2 |
8123 |
买入 |
| 09:51:30 |
10.22 |
1 |
8124 |
卖出 |
| 09:51:36 |
10.22 |
8 |
8132 |
卖出 |
| 09:51:39 |
10.22 |
18 |
8150 |
买入 |
| 09:51:54 |
10.23 |
62 |
8212 |
买入 |
| 09:52:06 |
10.24 |
14 |
8226 |
卖出 |
| 09:52:09 |
10.23 |
222 |
8448 |
卖出 |
| 09:52:12 |
10.25 |
3 |
8451 |
买入 |
| 09:52:15 |
10.24 |
25 |
8476 |
卖出 |
| 09:52:27 |
10.24 |
11 |
8487 |
卖出 |
| 09:52:33 |
10.25 |
139 |
8626 |
买入 |
| 09:52:42 |
10.26 |
2 |
8628 |
买入 |
| 09:52:45 |
10.26 |
22 |
8650 |
买入 |
| 09:52:48 |
10.26 |
3 |
8653 |
买入 |
| 09:52:57 |
10.26 |
3 |
8656 |
买入 |
| 09:53:00 |
10.25 |
22 |
8678 |
卖出 |
| 09:53:09 |
10.26 |
100 |
8778 |
买入 |
| 09:53:15 |
10.27 |
468 |
9246 |
买入 |
| 09:53:18 |
10.27 |
60 |
9306 |
买入 |
| 09:53:30 |
10.27 |
1 |
9307 |
卖出 |
| 09:53:45 |
10.27 |
7 |
9314 |
卖出 |
| 09:53:48 |
10.27 |
2 |
9316 |
买入 |
| 09:53:51 |
10.27 |
6 |
9322 |
买入 |
| 09:53:54 |
10.27 |
1 |
9323 |
买入 |
| 09:53:57 |
10.27 |
2 |
9325 |
买入 |
| 09:54:00 |
10.27 |
1 |
9326 |
卖出 |
| 09:54:03 |
10.27 |
1 |
9327 |
卖出 |
| 09:54:09 |
10.26 |
3 |
9330 |
卖出 |
| 09:54:12 |
10.26 |
1 |
9331 |
卖出 |
| 09:54:42 |
10.26 |
1 |
9332 |
卖出 |
| 09:54:45 |
10.26 |
1 |
9333 |
买入 |
| 09:54:48 |
10.26 |
5 |
9338 |
买入 |
| 09:54:51 |
10.26 |
8 |
9346 |
买入 |
| 09:54:54 |
10.26 |
56 |
9402 |
买入 |
| 09:55:09 |
10.26 |
44 |
9446 |
卖出 |
| 09:55:12 |
10.26 |
2 |
9448 |
买入 |
| 09:55:15 |
10.26 |
10 |
9458 |
卖出 |
| 09:55:18 |
10.26 |
1 |
9459 |
买入 |
| 09:55:24 |
10.25 |
30 |
9489 |
卖出 |
| 09:55:33 |
10.26 |
11 |
9500 |
买入 |