长飞光纤[601869]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.23 |
2 |
2 |
集合竞价 |
| 09:15:09 |
31.05 |
5 |
5 |
集合竞价 |
| 09:17:15 |
31.05 |
7 |
7 |
集合竞价 |
| 09:21:51 |
31.05 |
14 |
14 |
集合竞价 |
| 09:22:42 |
31.05 |
14 |
14 |
集合竞价 |
| 09:22:45 |
31.05 |
14 |
14 |
集合竞价 |
| 09:23:21 |
31.05 |
14 |
14 |
集合竞价 |
| 09:24:09 |
31.05 |
14 |
14 |
集合竞价 |
| 09:24:51 |
30.67 |
34 |
34 |
集合竞价 |
| 09:24:57 |
30.52 |
38 |
38 |
集合竞价 |
| 09:25:01 |
30.55 |
45 |
45 |
集合竞价 |
| 09:25:06 |
30.55 |
45 |
90 |
买入 |
| 09:30:00 |
30.55 |
1 |
91 |
买入 |
| 09:30:03 |
30.59 |
37 |
128 |
买入 |
| 09:30:06 |
30.55 |
148 |
276 |
卖出 |
| 09:30:09 |
30.66 |
31 |
307 |
买入 |
| 09:30:12 |
30.62 |
117 |
424 |
卖出 |
| 09:30:15 |
30.7 |
34 |
458 |
买入 |
| 09:30:18 |
30.8 |
18 |
476 |
买入 |
| 09:30:21 |
30.79 |
9 |
485 |
卖出 |
| 09:30:24 |
30.79 |
51 |
536 |
卖出 |
| 09:30:27 |
30.82 |
2 |
538 |
卖出 |
| 09:30:30 |
30.87 |
5 |
543 |
买入 |
| 09:30:33 |
30.92 |
30 |
573 |
买入 |
| 09:30:36 |
30.87 |
35 |
608 |
卖出 |
| 09:30:39 |
30.95 |
14 |
622 |
买入 |
| 09:30:42 |
30.93 |
33 |
655 |
卖出 |
| 09:30:45 |
30.87 |
11 |
666 |
卖出 |
| 09:30:48 |
30.87 |
10 |
676 |
卖出 |
| 09:30:51 |
30.87 |
10 |
686 |
买入 |
| 09:30:54 |
30.82 |
93 |
779 |
卖出 |
| 09:30:57 |
30.95 |
21 |
800 |
买入 |
| 09:31:00 |
30.98 |
2 |
802 |
买入 |
| 09:31:03 |
30.98 |
6 |
808 |
买入 |
| 09:31:06 |
30.93 |
15 |
823 |
卖出 |
| 09:31:09 |
30.93 |
38 |
861 |
买入 |
| 09:31:12 |
30.93 |
13 |
874 |
卖出 |
| 09:31:15 |
30.94 |
3 |
877 |
买入 |
| 09:31:18 |
30.93 |
4 |
881 |
卖出 |
| 09:31:21 |
30.93 |
23 |
904 |
卖出 |
| 09:31:24 |
30.93 |
9 |
913 |
卖出 |
| 09:31:27 |
30.9 |
10 |
923 |
卖出 |
| 09:31:33 |
30.9 |
17 |
940 |
买入 |
| 09:31:36 |
30.91 |
17 |
957 |
买入 |
| 09:31:39 |
30.9 |
16 |
973 |
卖出 |
| 09:31:42 |
30.9 |
1 |
974 |
买入 |
| 09:31:45 |
30.9 |
9 |
983 |
买入 |
| 09:31:48 |
30.93 |
127 |
1110 |
买入 |
| 09:31:51 |
30.93 |
6 |
1116 |
卖出 |
| 09:31:54 |
30.93 |
4 |
1120 |
卖出 |
| 09:32:00 |
30.93 |
14 |
1134 |
买入 |
| 09:32:03 |
30.93 |
54 |
1188 |
买入 |
| 09:32:06 |
30.93 |
2 |
1190 |
卖出 |
| 09:32:09 |
30.94 |
5 |
1195 |
买入 |
| 09:32:12 |
30.93 |
11 |
1206 |
卖出 |
| 09:32:15 |
30.93 |
13 |
1219 |
卖出 |
| 09:32:18 |
30.91 |
6 |
1225 |
卖出 |
| 09:32:21 |
30.91 |
2 |
1227 |
卖出 |
| 09:32:27 |
30.91 |
16 |
1243 |
卖出 |
| 09:32:30 |
30.91 |
175 |
1418 |
卖出 |
| 09:32:33 |
30.91 |
21 |
1439 |
买入 |
| 09:32:36 |
30.86 |
3 |
1442 |
卖出 |
| 09:32:39 |
30.86 |
8 |
1450 |
卖出 |
| 09:32:42 |
30.87 |
6 |
1456 |
买入 |
| 09:32:45 |
30.86 |
3 |
1459 |
卖出 |
| 09:32:48 |
30.87 |
2 |
1461 |
买入 |
| 09:32:51 |
30.86 |
10 |
1471 |
卖出 |
| 09:32:54 |
30.86 |
28 |
1499 |
卖出 |
| 09:32:57 |
30.8 |
6 |
1505 |
卖出 |
| 09:33:00 |
30.86 |
2 |
1507 |
买入 |
| 09:33:03 |
30.8 |
7 |
1514 |
卖出 |
| 09:33:06 |
30.8 |
2 |
1516 |
卖出 |
| 09:33:12 |
30.8 |
5 |
1521 |
卖出 |
| 09:33:15 |
30.8 |
12 |
1533 |
卖出 |
| 09:33:18 |
30.8 |
11 |
1544 |
卖出 |
| 09:33:24 |
30.8 |
5 |
1549 |
买入 |
| 09:33:30 |
30.78 |
10 |
1559 |
卖出 |
| 09:33:36 |
30.8 |
3 |
1562 |
买入 |
| 09:33:39 |
30.8 |
7 |
1569 |
买入 |
| 09:33:42 |
30.78 |
9 |
1578 |
卖出 |
| 09:33:45 |
30.8 |
6 |
1584 |
买入 |
| 09:33:48 |
30.81 |
3 |
1587 |
买入 |
| 09:33:51 |
30.81 |
3 |
1590 |
买入 |
| 09:33:54 |
30.82 |
11 |
1601 |
买入 |
| 09:33:57 |
30.85 |
6 |
1607 |
买入 |
| 09:34:03 |
30.85 |
4 |
1611 |
买入 |
| 09:34:06 |
30.85 |
39 |
1650 |
买入 |
| 09:34:09 |
30.86 |
10 |
1660 |
买入 |
| 09:34:12 |
30.87 |
3 |
1663 |
买入 |
| 09:34:15 |
30.87 |
1 |
1664 |
买入 |
| 09:34:18 |
30.86 |
1 |
1665 |
卖出 |
| 09:34:24 |
30.85 |
7 |
1672 |
卖出 |
| 09:34:30 |
30.85 |
7 |
1679 |
卖出 |
| 09:34:33 |
30.85 |
7 |
1686 |
买入 |
| 09:34:36 |
30.83 |
3 |
1689 |
卖出 |
| 09:34:39 |
30.86 |
6 |
1695 |
买入 |
| 09:34:42 |
30.83 |
3 |
1698 |
卖出 |
| 09:34:45 |
30.87 |
1 |
1699 |
买入 |
| 09:34:48 |
30.83 |
7 |
1706 |
卖出 |
| 09:34:51 |
30.83 |
6 |
1712 |
卖出 |
| 09:34:54 |
30.86 |
1 |
1713 |
买入 |
| 09:34:57 |
30.86 |
1 |
1714 |
卖出 |
| 09:35:00 |
30.81 |
10 |
1724 |
卖出 |
| 09:35:03 |
30.81 |
9 |
1733 |
卖出 |
| 09:35:06 |
30.83 |
4 |
1737 |
买入 |
| 09:35:12 |
30.82 |
1 |
1738 |
卖出 |
| 09:35:15 |
30.8 |
38 |
1776 |
卖出 |
| 09:35:18 |
30.8 |
4 |
1780 |
买入 |
| 09:35:21 |
30.8 |
5 |
1785 |
买入 |
| 09:35:24 |
30.78 |
2 |
1787 |
卖出 |
| 09:35:27 |
30.78 |
3 |
1790 |
卖出 |
| 09:35:30 |
30.72 |
7 |
1797 |
卖出 |
| 09:35:33 |
30.78 |
3 |
1800 |
买入 |
| 09:35:36 |
30.72 |
6 |
1806 |
卖出 |
| 09:35:39 |
30.77 |
4 |
1810 |
买入 |
| 09:35:42 |
30.72 |
35 |
1845 |
卖出 |
| 09:35:45 |
30.71 |
47 |
1892 |
卖出 |
| 09:35:48 |
30.73 |
7 |
1899 |
买入 |
| 09:35:54 |
30.75 |
2 |
1901 |
买入 |
| 09:36:00 |
30.75 |
11 |
1912 |
卖出 |
| 09:36:03 |
30.73 |
1 |
1913 |
卖出 |
| 09:36:09 |
30.73 |
7 |
1920 |
卖出 |
| 09:36:12 |
30.77 |
9 |
1929 |
买入 |
| 09:36:15 |
30.75 |
11 |
1940 |
卖出 |
| 09:36:21 |
30.78 |
1 |
1941 |
买入 |
| 09:36:24 |
30.77 |
3 |
1944 |
卖出 |
| 09:36:27 |
30.78 |
12 |
1956 |
买入 |
| 09:36:30 |
30.8 |
12 |
1968 |
买入 |
| 09:36:33 |
30.8 |
16 |
1984 |
买入 |
| 09:36:36 |
30.82 |
108 |
2092 |
买入 |
| 09:36:39 |
30.82 |
16 |
2108 |
买入 |
| 09:36:42 |
30.82 |
19 |
2127 |
买入 |
| 09:36:45 |
30.86 |
22 |
2149 |
买入 |
| 09:36:48 |
30.86 |
4 |
2153 |
买入 |
| 09:36:51 |
30.9 |
4 |
2157 |
买入 |
| 09:36:54 |
30.92 |
9 |
2166 |
买入 |
| 09:37:06 |
30.92 |
2 |
2168 |
买入 |
| 09:37:15 |
30.94 |
8 |
2176 |
买入 |
| 09:37:18 |
30.95 |
1 |
2177 |
买入 |
| 09:37:21 |
30.96 |
3 |
2180 |
买入 |
| 09:37:39 |
30.99 |
2 |
2182 |
买入 |
| 09:37:42 |
31.01 |
217 |
2399 |
买入 |
| 09:37:45 |
31.01 |
19 |
2418 |
卖出 |
| 09:37:54 |
31.01 |
3 |
2421 |
卖出 |
| 09:37:57 |
31.04 |
6 |
2427 |
买入 |
| 09:38:03 |
31.04 |
1 |
2428 |
买入 |
| 09:38:09 |
31.03 |
9 |
2437 |
卖出 |
| 09:38:12 |
30.99 |
66 |
2503 |
卖出 |
| 09:38:15 |
30.99 |
31 |
2534 |
卖出 |
| 09:38:24 |
30.97 |
3 |
2537 |
买入 |
| 09:38:27 |
30.98 |
3 |
2540 |
买入 |
| 09:38:30 |
30.98 |
2 |
2542 |
买入 |
| 09:38:36 |
30.99 |
2 |
2544 |
买入 |
| 09:38:39 |
30.97 |
2 |
2546 |
卖出 |
| 09:38:42 |
30.97 |
8 |
2554 |
卖出 |
| 09:38:48 |
30.97 |
18 |
2572 |
卖出 |
| 09:38:51 |
30.97 |
4 |
2576 |
卖出 |
| 09:38:54 |
30.97 |
1 |
2577 |
卖出 |
| 09:38:57 |
30.97 |
29 |
2606 |
卖出 |
| 09:39:06 |
30.94 |
6 |
2612 |
卖出 |
| 09:39:09 |
30.93 |
3 |
2615 |
卖出 |
| 09:39:18 |
30.93 |
2 |
2617 |
卖出 |
| 09:39:27 |
30.93 |
5 |
2622 |
卖出 |
| 09:39:30 |
30.93 |
12 |
2634 |
卖出 |
| 09:39:33 |
30.93 |
1 |
2635 |
卖出 |
| 09:39:48 |
30.9 |
4 |
2639 |
卖出 |
| 09:39:54 |
30.88 |
5 |
2644 |
卖出 |
| 09:39:57 |
30.87 |
4 |
2648 |
卖出 |
| 09:40:00 |
30.86 |
7 |
2655 |
卖出 |
| 09:40:03 |
30.84 |
2 |
2657 |
卖出 |
| 09:40:09 |
30.84 |
7 |
2664 |
卖出 |
| 09:40:15 |
30.86 |
1 |
2665 |
买入 |
| 09:40:21 |
30.87 |
40 |
2705 |
买入 |
| 09:40:24 |
30.87 |
6 |
2711 |
卖出 |
| 09:40:27 |
30.87 |
2 |
2713 |
卖出 |
| 09:40:30 |
30.87 |
1 |
2714 |
卖出 |
| 09:40:39 |
30.87 |
2 |
2716 |
卖出 |
| 09:40:45 |
30.87 |
5 |
2721 |
卖出 |
| 09:40:51 |
30.87 |
9 |
2730 |
买入 |
| 09:40:54 |
30.87 |
2 |
2732 |
卖出 |
| 09:40:57 |
30.87 |
5 |
2737 |
卖出 |
| 09:41:00 |
30.86 |
4 |
2741 |
卖出 |
| 09:41:03 |
30.86 |
10 |
2751 |
卖出 |
| 09:41:12 |
30.86 |
3 |
2754 |
买入 |
| 09:41:15 |
30.86 |
1 |
2755 |
买入 |
| 09:41:18 |
30.86 |
3 |
2758 |
买入 |
| 09:41:24 |
30.86 |
1 |
2759 |
卖出 |
| 09:41:30 |
30.85 |
4 |
2763 |
卖出 |
| 09:41:33 |
30.86 |
3 |
2766 |
买入 |
| 09:41:36 |
30.86 |
1 |
2767 |
买入 |
| 09:41:39 |
30.85 |
4 |
2771 |
卖出 |
| 09:41:45 |
30.84 |
8 |
2779 |
卖出 |
| 09:41:48 |
30.83 |
13 |
2792 |
卖出 |
| 09:41:51 |
30.82 |
4 |
2796 |
卖出 |
| 09:41:57 |
30.8 |
3 |
2799 |
卖出 |
| 09:42:00 |
30.8 |
3 |
2802 |
卖出 |
| 09:42:03 |
30.8 |
10 |
2812 |
买入 |
| 09:42:06 |
30.8 |
2 |
2814 |
卖出 |
| 09:42:09 |
30.8 |
3 |
2817 |
卖出 |
| 09:42:12 |
30.8 |
1 |
2818 |
卖出 |
| 09:42:18 |
30.8 |
3 |
2821 |
卖出 |
| 09:42:24 |
30.84 |
23 |
2844 |
买入 |
| 09:42:27 |
30.98 |
185 |
3029 |
买入 |
| 09:42:30 |
30.96 |
87 |
3116 |
卖出 |
| 09:42:33 |
30.89 |
2 |
3118 |
卖出 |
| 09:42:42 |
30.89 |
1 |
3119 |
卖出 |
| 09:42:48 |
30.87 |
4 |
3123 |
卖出 |
| 09:42:51 |
30.87 |
15 |
3138 |
买入 |
| 09:42:54 |
30.88 |
62 |
3200 |
买入 |
| 09:42:57 |
30.97 |
52 |
3252 |
买入 |
| 09:43:00 |
30.9 |
2 |
3254 |
卖出 |
| 09:43:03 |
31.01 |
3 |
3257 |
买入 |
| 09:43:06 |
31.01 |
3 |
3260 |
买入 |
| 09:43:18 |
31 |
6 |
3266 |
买入 |
| 09:43:33 |
30.95 |
1 |
3267 |
卖出 |
| 09:43:36 |
30.95 |
2 |
3269 |
卖出 |
| 09:43:39 |
30.9 |
3 |
3272 |
卖出 |
| 09:43:45 |
30.9 |
1 |
3273 |
卖出 |
| 09:43:48 |
30.9 |
2 |
3275 |
卖出 |
| 09:43:51 |
30.9 |
3 |
3278 |
买入 |
| 09:43:54 |
30.9 |
9 |
3287 |
卖出 |
| 09:43:57 |
30.92 |
4 |
3291 |
买入 |
| 09:44:03 |
30.92 |
6 |
3297 |
卖出 |
| 09:44:09 |
30.92 |
1 |
3298 |
卖出 |
| 09:44:12 |
30.92 |
1 |
3299 |
买入 |
| 09:44:18 |
30.9 |
8 |
3307 |
卖出 |
| 09:44:30 |
30.9 |
16 |
3323 |
卖出 |
| 09:44:33 |
30.9 |
1 |
3324 |
卖出 |
| 09:44:36 |
30.9 |
29 |
3353 |
卖出 |
| 09:44:42 |
30.84 |
9 |
3362 |
卖出 |
| 09:44:54 |
30.84 |
1 |
3363 |
卖出 |
| 09:45:00 |
30.84 |
8 |
3371 |
卖出 |
| 09:45:06 |
30.85 |
14 |
3385 |
买入 |
| 09:45:15 |
30.82 |
2 |
3387 |
卖出 |
| 09:45:21 |
30.89 |
14 |
3401 |
买入 |
| 09:45:24 |
30.86 |
18 |
3419 |
卖出 |
| 09:45:27 |
30.86 |
11 |
3430 |
卖出 |
| 09:45:36 |
30.92 |
13 |
3443 |
买入 |
| 09:45:39 |
30.88 |
4 |
3447 |
卖出 |
| 09:45:42 |
30.93 |
3 |
3450 |
买入 |
| 09:45:45 |
30.93 |
2 |
3452 |
买入 |
| 09:45:48 |
30.95 |
4 |
3456 |
买入 |
| 09:45:51 |
30.93 |
3 |
3459 |
卖出 |
| 09:45:54 |
30.93 |
38 |
3497 |
卖出 |
| 09:45:57 |
30.93 |
4 |
3501 |
买入 |
| 09:46:00 |
30.94 |
6 |
3507 |
买入 |
| 09:46:06 |
30.98 |
1 |
3508 |
买入 |
| 09:46:09 |
30.95 |
41 |
3549 |
卖出 |
| 09:46:24 |
30.99 |
8 |
3557 |
卖出 |
| 09:46:27 |
30.95 |
9 |
3566 |
卖出 |
| 09:46:39 |
30.92 |
4 |
3570 |
卖出 |
| 09:47:00 |
30.92 |
2 |
3572 |
卖出 |
| 09:47:03 |
30.92 |
3 |
3575 |
买入 |
| 09:47:06 |
30.92 |
1 |
3576 |
买入 |
| 09:47:09 |
30.95 |
3 |
3579 |
买入 |
| 09:47:12 |
30.92 |
15 |
3594 |
卖出 |
| 09:47:15 |
30.95 |
3 |
3597 |
买入 |
| 09:47:21 |
30.93 |
2 |
3599 |
卖出 |
| 09:47:24 |
30.93 |
16 |
3615 |
卖出 |
| 09:47:30 |
30.93 |
8 |
3623 |
买入 |
| 09:47:33 |
30.94 |
20 |
3643 |
买入 |
| 09:47:42 |
30.94 |
3 |
3646 |
买入 |
| 09:47:48 |
30.94 |
40 |
3686 |
卖出 |
| 09:47:51 |
30.95 |
24 |
3710 |
买入 |
| 09:47:54 |
30.95 |
29 |
3739 |
买入 |
| 09:48:12 |
30.96 |
1 |
3740 |
卖出 |
| 09:48:15 |
30.95 |
3 |
3743 |
卖出 |
| 09:48:21 |
30.96 |
25 |
3768 |
买入 |
| 09:48:45 |
30.95 |
3 |
3771 |
买入 |
| 09:49:00 |
30.93 |
2 |
3773 |
卖出 |
| 09:49:09 |
30.9 |
4 |
3777 |
卖出 |
| 09:49:12 |
30.89 |
8 |
3785 |
卖出 |
| 09:49:15 |
30.88 |
24 |
3809 |
卖出 |
| 09:49:18 |
30.88 |
1 |
3810 |
卖出 |
| 09:49:24 |
30.85 |
23 |
3833 |
卖出 |
| 09:49:30 |
30.85 |
2 |
3835 |
卖出 |
| 09:49:36 |
30.92 |
2 |
3837 |
买入 |
| 09:49:48 |
30.86 |
2 |
3839 |
卖出 |
| 09:49:54 |
30.92 |
1 |
3840 |
买入 |
| 09:49:57 |
30.92 |
1 |
3841 |
买入 |
| 09:50:00 |
30.86 |
1 |
3842 |
卖出 |
| 09:50:03 |
30.88 |
1 |
3843 |
买入 |
| 09:50:09 |
30.86 |
28 |
3871 |
卖出 |
| 09:50:12 |
30.86 |
1 |
3872 |
买入 |
| 09:50:15 |
30.84 |
9 |
3881 |
买入 |
| 09:50:18 |
30.84 |
2 |
3883 |
买入 |
| 09:50:27 |
30.92 |
41 |
3924 |
买入 |
| 09:50:39 |
30.87 |
1 |
3925 |
卖出 |
| 09:50:48 |
30.91 |
6 |
3931 |
买入 |
| 09:50:51 |
30.91 |
1 |
3932 |
买入 |
| 09:50:54 |
30.92 |
2 |
3934 |
买入 |
| 09:51:00 |
30.92 |
1 |
3935 |
买入 |
| 09:51:03 |
30.92 |
4 |
3939 |
买入 |
| 09:51:06 |
30.92 |
1 |
3940 |
买入 |
| 09:51:09 |
30.92 |
57 |
3997 |
买入 |
| 09:51:12 |
30.93 |
1 |
3998 |
买入 |
| 09:51:15 |
30.96 |
2 |
4000 |
买入 |
| 09:51:18 |
30.96 |
5 |
4005 |
买入 |
| 09:51:21 |
31 |
2 |
4007 |
买入 |
| 09:51:30 |
31 |
4 |
4011 |
买入 |