光迅科技[002281]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
19.46 |
63 |
63 |
集合竞价 |
| 09:18:09 |
19.46 |
65 |
65 |
集合竞价 |
| 09:20:09 |
19.46 |
65 |
65 |
集合竞价 |
| 09:20:18 |
19.46 |
65 |
65 |
集合竞价 |
| 09:21:03 |
19.46 |
65 |
65 |
集合竞价 |
| 09:21:12 |
19.46 |
65 |
65 |
集合竞价 |
| 09:21:21 |
19.46 |
65 |
65 |
集合竞价 |
| 09:21:30 |
19.46 |
65 |
65 |
集合竞价 |
| 09:21:48 |
19.46 |
65 |
65 |
集合竞价 |
| 09:22:24 |
19.46 |
65 |
65 |
集合竞价 |
| 09:22:33 |
19.46 |
65 |
65 |
集合竞价 |
| 09:22:42 |
19.46 |
66 |
66 |
集合竞价 |
| 09:22:51 |
19.46 |
66 |
66 |
集合竞价 |
| 09:23:00 |
19.46 |
66 |
66 |
集合竞价 |
| 09:23:09 |
19.46 |
66 |
66 |
集合竞价 |
| 09:23:18 |
19.46 |
66 |
66 |
集合竞价 |
| 09:23:27 |
19.46 |
66 |
66 |
集合竞价 |
| 09:23:45 |
19.45 |
66 |
66 |
集合竞价 |
| 09:24:03 |
19.45 |
66 |
66 |
集合竞价 |
| 09:24:21 |
19.42 |
66 |
66 |
集合竞价 |
| 09:24:39 |
19.4 |
66 |
66 |
集合竞价 |
| 09:24:48 |
19.39 |
66 |
66 |
集合竞价 |
| 09:24:57 |
19.38 |
108 |
108 |
集合竞价 |
| 09:25:00 |
19.33 |
119 |
227 |
买入 |
| 09:30:00 |
19.26 |
15 |
242 |
卖出 |
| 09:30:03 |
19.21 |
178 |
420 |
卖出 |
| 09:30:06 |
19.2 |
29 |
449 |
卖出 |
| 09:30:09 |
19.19 |
29 |
478 |
卖出 |
| 09:30:12 |
19.21 |
51 |
529 |
买入 |
| 09:30:15 |
19.22 |
6 |
535 |
买入 |
| 09:30:18 |
19.21 |
52 |
587 |
卖出 |
| 09:30:21 |
19.24 |
74 |
661 |
买入 |
| 09:30:24 |
19.26 |
75 |
736 |
买入 |
| 09:30:27 |
19.21 |
102 |
838 |
卖出 |
| 09:30:30 |
19.21 |
59 |
897 |
买入 |
| 09:30:33 |
19.21 |
55 |
952 |
买入 |
| 09:30:36 |
19.25 |
59 |
1011 |
买入 |
| 09:30:39 |
19.26 |
29 |
1040 |
买入 |
| 09:30:42 |
19.28 |
5 |
1045 |
买入 |
| 09:30:45 |
19.28 |
13 |
1058 |
买入 |
| 09:30:48 |
19.28 |
13 |
1071 |
买入 |
| 09:30:51 |
19.3 |
2 |
1073 |
买入 |
| 09:30:54 |
19.28 |
4 |
1077 |
卖出 |
| 09:30:57 |
19.28 |
4 |
1081 |
买入 |
| 09:31:00 |
19.28 |
2 |
1083 |
买入 |
| 09:31:03 |
19.28 |
4 |
1087 |
买入 |
| 09:31:06 |
19.28 |
102 |
1189 |
买入 |
| 09:31:09 |
19.26 |
8 |
1197 |
卖出 |
| 09:31:12 |
19.28 |
5 |
1202 |
买入 |
| 09:31:15 |
19.27 |
40 |
1242 |
卖出 |
| 09:31:18 |
19.29 |
5 |
1247 |
买入 |
| 09:31:21 |
19.28 |
16 |
1263 |
卖出 |
| 09:31:24 |
19.3 |
19 |
1282 |
买入 |
| 09:31:27 |
19.28 |
12 |
1294 |
卖出 |
| 09:31:30 |
19.29 |
113 |
1407 |
买入 |
| 09:31:33 |
19.3 |
17 |
1424 |
买入 |
| 09:31:36 |
19.3 |
7 |
1431 |
买入 |
| 09:31:39 |
19.29 |
1 |
1432 |
买入 |
| 09:31:42 |
19.3 |
4 |
1436 |
买入 |
| 09:31:51 |
19.3 |
11 |
1447 |
买入 |
| 09:31:54 |
19.3 |
20 |
1467 |
买入 |
| 09:31:57 |
19.3 |
11 |
1478 |
买入 |
| 09:32:00 |
19.3 |
4 |
1482 |
买入 |
| 09:32:03 |
19.3 |
18 |
1500 |
买入 |
| 09:32:06 |
19.3 |
27 |
1527 |
买入 |
| 09:32:09 |
19.3 |
7 |
1534 |
买入 |
| 09:32:12 |
19.31 |
9 |
1543 |
买入 |
| 09:32:15 |
19.28 |
20 |
1563 |
卖出 |
| 09:32:18 |
19.3 |
23 |
1586 |
买入 |
| 09:32:24 |
19.28 |
29 |
1615 |
卖出 |
| 09:32:27 |
19.31 |
29 |
1644 |
买入 |
| 09:32:33 |
19.3 |
38 |
1682 |
卖出 |
| 09:32:36 |
19.3 |
43 |
1725 |
卖出 |
| 09:32:42 |
19.28 |
7 |
1732 |
卖出 |
| 09:32:45 |
19.28 |
3 |
1735 |
买入 |
| 09:32:48 |
19.28 |
10 |
1745 |
买入 |
| 09:32:57 |
19.27 |
3 |
1748 |
卖出 |
| 09:33:03 |
19.27 |
23 |
1771 |
买入 |
| 09:33:06 |
19.31 |
63 |
1834 |
买入 |
| 09:33:09 |
19.32 |
68 |
1902 |
买入 |
| 09:33:12 |
19.38 |
367 |
2269 |
买入 |
| 09:33:15 |
19.39 |
8 |
2277 |
买入 |
| 09:33:18 |
19.36 |
30 |
2307 |
卖出 |
| 09:33:21 |
19.4 |
35 |
2342 |
买入 |
| 09:33:24 |
19.4 |
27 |
2369 |
买入 |
| 09:33:27 |
19.4 |
70 |
2439 |
买入 |
| 09:33:30 |
19.38 |
5 |
2444 |
卖出 |
| 09:33:33 |
19.38 |
13 |
2457 |
买入 |
| 09:33:36 |
19.35 |
86 |
2543 |
卖出 |
| 09:33:39 |
19.36 |
32 |
2575 |
卖出 |
| 09:33:42 |
19.36 |
8 |
2583 |
买入 |
| 09:33:45 |
19.38 |
5 |
2588 |
买入 |
| 09:33:48 |
19.38 |
16 |
2604 |
买入 |
| 09:33:51 |
19.38 |
54 |
2658 |
买入 |
| 09:33:54 |
19.42 |
60 |
2718 |
买入 |
| 09:33:57 |
19.42 |
32 |
2750 |
买入 |
| 09:34:00 |
19.42 |
6 |
2756 |
买入 |
| 09:34:06 |
19.45 |
3 |
2759 |
买入 |
| 09:34:09 |
19.45 |
2 |
2761 |
买入 |
| 09:34:12 |
19.45 |
25 |
2786 |
买入 |
| 09:34:15 |
19.46 |
11 |
2797 |
买入 |
| 09:34:18 |
19.46 |
2 |
2799 |
买入 |
| 09:34:21 |
19.44 |
15 |
2814 |
卖出 |
| 09:34:24 |
19.44 |
65 |
2879 |
卖出 |
| 09:34:27 |
19.45 |
8 |
2887 |
买入 |
| 09:34:30 |
19.44 |
5 |
2892 |
卖出 |
| 09:34:33 |
19.42 |
38 |
2930 |
卖出 |
| 09:34:36 |
19.4 |
52 |
2982 |
卖出 |
| 09:34:39 |
19.41 |
6 |
2988 |
买入 |
| 09:34:42 |
19.42 |
2 |
2990 |
买入 |
| 09:34:45 |
19.42 |
2 |
2992 |
买入 |
| 09:34:48 |
19.41 |
4 |
2996 |
卖出 |
| 09:34:51 |
19.43 |
38 |
3034 |
买入 |
| 09:34:54 |
19.44 |
5 |
3039 |
买入 |
| 09:34:57 |
19.43 |
29 |
3068 |
卖出 |
| 09:35:00 |
19.41 |
210 |
3278 |
卖出 |
| 09:35:03 |
19.39 |
79 |
3357 |
卖出 |
| 09:35:06 |
19.38 |
11 |
3368 |
卖出 |
| 09:35:09 |
19.39 |
24 |
3392 |
买入 |
| 09:35:12 |
19.37 |
1 |
3393 |
卖出 |
| 09:35:15 |
19.37 |
13 |
3406 |
卖出 |
| 09:35:18 |
19.35 |
24 |
3430 |
卖出 |
| 09:35:21 |
19.37 |
10 |
3440 |
买入 |
| 09:35:24 |
19.35 |
11 |
3451 |
卖出 |
| 09:35:27 |
19.35 |
12 |
3463 |
买入 |
| 09:35:30 |
19.35 |
50 |
3513 |
买入 |
| 09:35:33 |
19.36 |
8 |
3521 |
买入 |
| 09:35:36 |
19.39 |
17 |
3538 |
买入 |
| 09:35:39 |
19.46 |
21 |
3559 |
买入 |
| 09:35:48 |
19.43 |
3 |
3562 |
买入 |
| 09:36:00 |
19.4 |
4 |
3566 |
卖出 |
| 09:36:03 |
19.4 |
1 |
3567 |
卖出 |
| 09:36:06 |
19.43 |
210 |
3777 |
买入 |
| 09:36:09 |
19.43 |
104 |
3881 |
买入 |
| 09:36:12 |
19.43 |
10 |
3891 |
买入 |
| 09:36:15 |
19.42 |
2 |
3893 |
买入 |
| 09:36:18 |
19.43 |
53 |
3946 |
买入 |
| 09:36:21 |
19.44 |
11 |
3957 |
买入 |
| 09:36:24 |
19.43 |
8 |
3965 |
卖出 |
| 09:36:27 |
19.43 |
8 |
3973 |
卖出 |
| 09:36:30 |
19.44 |
28 |
4001 |
买入 |
| 09:36:33 |
19.46 |
140 |
4141 |
买入 |
| 09:36:36 |
19.49 |
17 |
4158 |
买入 |
| 09:36:39 |
19.49 |
33 |
4191 |
买入 |
| 09:36:45 |
19.49 |
16 |
4207 |
买入 |
| 09:36:48 |
19.46 |
10 |
4217 |
卖出 |
| 09:36:51 |
19.46 |
13 |
4230 |
卖出 |
| 09:36:54 |
19.41 |
21 |
4251 |
卖出 |
| 09:36:57 |
19.46 |
3 |
4254 |
买入 |
| 09:37:00 |
19.46 |
8 |
4262 |
买入 |
| 09:37:06 |
19.46 |
7 |
4269 |
买入 |
| 09:37:09 |
19.46 |
3 |
4272 |
买入 |
| 09:37:12 |
19.47 |
20 |
4292 |
买入 |
| 09:37:15 |
19.47 |
1 |
4293 |
买入 |
| 09:37:18 |
19.47 |
5 |
4298 |
买入 |
| 09:37:21 |
19.5 |
429 |
4727 |
买入 |
| 09:37:24 |
19.5 |
4 |
4731 |
买入 |
| 09:37:27 |
19.5 |
53 |
4784 |
买入 |
| 09:37:30 |
19.5 |
5 |
4789 |
买入 |
| 09:37:33 |
19.49 |
6 |
4795 |
卖出 |
| 09:37:36 |
19.48 |
34 |
4829 |
卖出 |
| 09:37:39 |
19.5 |
13 |
4842 |
买入 |
| 09:37:42 |
19.47 |
1 |
4843 |
卖出 |
| 09:37:45 |
19.47 |
2 |
4845 |
卖出 |
| 09:37:48 |
19.46 |
5 |
4850 |
卖出 |
| 09:37:51 |
19.47 |
6 |
4856 |
买入 |
| 09:37:54 |
19.47 |
9 |
4865 |
买入 |
| 09:37:57 |
19.49 |
11 |
4876 |
买入 |
| 09:38:00 |
19.5 |
119 |
4995 |
买入 |
| 09:38:03 |
19.49 |
14 |
5009 |
卖出 |
| 09:38:06 |
19.49 |
81 |
5090 |
卖出 |
| 09:38:09 |
19.46 |
15 |
5105 |
卖出 |
| 09:38:12 |
19.47 |
6 |
5111 |
买入 |
| 09:38:15 |
19.44 |
32 |
5143 |
卖出 |
| 09:38:18 |
19.44 |
6 |
5149 |
卖出 |
| 09:38:21 |
19.44 |
12 |
5161 |
卖出 |
| 09:38:24 |
19.43 |
29 |
5190 |
卖出 |
| 09:38:27 |
19.43 |
29 |
5219 |
卖出 |
| 09:38:30 |
19.4 |
116 |
5335 |
卖出 |
| 09:38:33 |
19.39 |
106 |
5441 |
卖出 |
| 09:38:42 |
19.4 |
1 |
5442 |
买入 |
| 09:38:45 |
19.41 |
25 |
5467 |
买入 |
| 09:38:48 |
19.37 |
2 |
5469 |
卖出 |
| 09:38:54 |
19.4 |
2 |
5471 |
卖出 |
| 09:38:57 |
19.39 |
7 |
5478 |
卖出 |
| 09:39:00 |
19.39 |
1 |
5479 |
买入 |
| 09:39:03 |
19.39 |
11 |
5490 |
买入 |
| 09:39:06 |
19.37 |
130 |
5620 |
卖出 |
| 09:39:09 |
19.35 |
139 |
5759 |
卖出 |
| 09:39:12 |
19.35 |
31 |
5790 |
卖出 |
| 09:39:15 |
19.35 |
53 |
5843 |
卖出 |
| 09:39:18 |
19.39 |
48 |
5891 |
买入 |
| 09:39:21 |
19.38 |
40 |
5931 |
卖出 |
| 09:39:24 |
19.38 |
8 |
5939 |
买入 |
| 09:39:30 |
19.4 |
18 |
5957 |
买入 |
| 09:39:36 |
19.41 |
1 |
5958 |
买入 |
| 09:39:42 |
19.44 |
2 |
5960 |
买入 |
| 09:39:45 |
19.47 |
4 |
5964 |
买入 |
| 09:39:48 |
19.46 |
2 |
5966 |
买入 |
| 09:39:57 |
19.46 |
5 |
5971 |
买入 |
| 09:40:03 |
19.43 |
1 |
5972 |
卖出 |
| 09:40:06 |
19.45 |
1 |
5973 |
买入 |
| 09:40:09 |
19.46 |
11 |
5984 |
买入 |
| 09:40:12 |
19.46 |
5 |
5989 |
卖出 |
| 09:40:18 |
19.46 |
4 |
5993 |
卖出 |
| 09:40:39 |
19.45 |
10 |
6003 |
卖出 |
| 09:40:42 |
19.45 |
2 |
6005 |
卖出 |
| 09:40:45 |
19.46 |
1 |
6006 |
卖出 |
| 09:40:48 |
19.45 |
13 |
6019 |
卖出 |
| 09:40:51 |
19.46 |
42 |
6061 |
买入 |
| 09:40:54 |
19.46 |
22 |
6083 |
买入 |
| 09:40:57 |
19.46 |
8 |
6091 |
买入 |
| 09:41:00 |
19.45 |
28 |
6119 |
卖出 |
| 09:41:03 |
19.44 |
1 |
6120 |
卖出 |
| 09:41:06 |
19.43 |
16 |
6136 |
卖出 |
| 09:41:09 |
19.44 |
2 |
6138 |
买入 |
| 09:41:12 |
19.44 |
3 |
6141 |
卖出 |
| 09:41:15 |
19.46 |
3 |
6144 |
买入 |
| 09:41:18 |
19.44 |
1 |
6145 |
卖出 |
| 09:41:24 |
19.44 |
1 |
6146 |
卖出 |
| 09:41:27 |
19.45 |
5 |
6151 |
买入 |
| 09:41:30 |
19.44 |
8 |
6159 |
买入 |
| 09:41:33 |
19.43 |
2 |
6161 |
卖出 |
| 09:41:36 |
19.45 |
17 |
6178 |
买入 |
| 09:41:42 |
19.45 |
10 |
6188 |
买入 |
| 09:41:45 |
19.43 |
2 |
6190 |
卖出 |
| 09:41:48 |
19.42 |
1 |
6191 |
卖出 |
| 09:41:51 |
19.41 |
121 |
6312 |
卖出 |
| 09:41:54 |
19.4 |
1 |
6313 |
卖出 |
| 09:42:00 |
19.4 |
6 |
6319 |
卖出 |
| 09:42:03 |
19.39 |
45 |
6364 |
卖出 |
| 09:42:06 |
19.38 |
32 |
6396 |
卖出 |
| 09:42:09 |
19.35 |
10 |
6406 |
卖出 |
| 09:42:12 |
19.35 |
1 |
6407 |
卖出 |
| 09:42:15 |
19.35 |
28 |
6435 |
卖出 |
| 09:42:18 |
19.34 |
17 |
6452 |
卖出 |
| 09:42:21 |
19.37 |
150 |
6602 |
买入 |
| 09:42:24 |
19.34 |
1 |
6603 |
卖出 |
| 09:42:27 |
19.32 |
2 |
6605 |
卖出 |
| 09:42:39 |
19.34 |
5 |
6610 |
买入 |
| 09:42:48 |
19.33 |
20 |
6630 |
卖出 |
| 09:42:51 |
19.35 |
35 |
6665 |
买入 |
| 09:42:54 |
19.35 |
5 |
6670 |
买入 |
| 09:42:57 |
19.35 |
15 |
6685 |
买入 |
| 09:43:06 |
19.33 |
2 |
6687 |
卖出 |
| 09:43:12 |
19.35 |
30 |
6717 |
买入 |
| 09:43:15 |
19.33 |
100 |
6817 |
卖出 |
| 09:43:24 |
19.33 |
1 |
6818 |
卖出 |
| 09:43:27 |
19.34 |
101 |
6919 |
卖出 |
| 09:43:36 |
19.37 |
7 |
6926 |
买入 |
| 09:43:39 |
19.34 |
5 |
6931 |
卖出 |
| 09:43:57 |
19.37 |
14 |
6945 |
买入 |
| 09:44:00 |
19.35 |
20 |
6965 |
卖出 |
| 09:44:03 |
19.35 |
1 |
6966 |
卖出 |
| 09:44:09 |
19.36 |
36 |
7002 |
卖出 |
| 09:44:12 |
19.38 |
18 |
7020 |
买入 |
| 09:44:18 |
19.38 |
2 |
7022 |
卖出 |
| 09:44:21 |
19.36 |
59 |
7081 |
卖出 |
| 09:44:24 |
19.38 |
8 |
7089 |
买入 |
| 09:44:30 |
19.38 |
20 |
7109 |
买入 |
| 09:44:33 |
19.36 |
15 |
7124 |
卖出 |
| 09:44:36 |
19.38 |
1 |
7125 |
买入 |
| 09:44:39 |
19.36 |
10 |
7135 |
卖出 |
| 09:44:42 |
19.36 |
3 |
7138 |
买入 |
| 09:44:45 |
19.36 |
11 |
7149 |
买入 |
| 09:44:48 |
19.36 |
10 |
7159 |
买入 |
| 09:44:51 |
19.36 |
6 |
7165 |
买入 |
| 09:44:54 |
19.36 |
8 |
7173 |
买入 |
| 09:44:57 |
19.35 |
61 |
7234 |
卖出 |
| 09:45:00 |
19.35 |
110 |
7344 |
卖出 |
| 09:45:03 |
19.35 |
74 |
7418 |
买入 |
| 09:45:06 |
19.34 |
9 |
7427 |
卖出 |
| 09:45:09 |
19.34 |
80 |
7507 |
卖出 |
| 09:45:12 |
19.34 |
2 |
7509 |
买入 |
| 09:45:15 |
19.33 |
1 |
7510 |
卖出 |
| 09:45:18 |
19.34 |
9 |
7519 |
买入 |
| 09:45:21 |
19.35 |
72 |
7591 |
买入 |
| 09:45:24 |
19.36 |
14 |
7605 |
买入 |
| 09:45:27 |
19.36 |
20 |
7625 |
卖出 |
| 09:45:33 |
19.36 |
1 |
7626 |
卖出 |
| 09:45:36 |
19.36 |
28 |
7654 |
卖出 |
| 09:45:48 |
19.36 |
63 |
7717 |
买入 |
| 09:45:51 |
19.37 |
96 |
7813 |
买入 |
| 09:45:54 |
19.38 |
4 |
7817 |
买入 |
| 09:45:57 |
19.38 |
2 |
7819 |
买入 |
| 09:46:00 |
19.38 |
2 |
7821 |
买入 |
| 09:46:03 |
19.39 |
3 |
7824 |
买入 |
| 09:46:06 |
19.39 |
2 |
7826 |
买入 |
| 09:46:09 |
19.39 |
9 |
7835 |
买入 |
| 09:46:12 |
19.4 |
57 |
7892 |
买入 |
| 09:46:15 |
19.4 |
35 |
7927 |
买入 |
| 09:46:24 |
19.44 |
4 |
7931 |
买入 |
| 09:46:42 |
19.43 |
1 |
7932 |
买入 |
| 09:46:51 |
19.44 |
3 |
7935 |
买入 |
| 09:46:57 |
19.43 |
2 |
7937 |
卖出 |
| 09:47:00 |
19.44 |
6 |
7943 |
买入 |
| 09:47:03 |
19.43 |
4 |
7947 |
卖出 |
| 09:47:06 |
19.43 |
3 |
7950 |
卖出 |
| 09:47:09 |
19.43 |
3 |
7953 |
卖出 |
| 09:47:15 |
19.43 |
2 |
7955 |
卖出 |