光启技术[002625]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.8 |
550 |
550 |
集合竞价 |
| 09:15:18 |
17.8 |
550 |
550 |
集合竞价 |
| 09:16:03 |
17.8 |
550 |
550 |
集合竞价 |
| 09:16:30 |
17.8 |
550 |
550 |
集合竞价 |
| 09:16:39 |
17.8 |
560 |
560 |
集合竞价 |
| 09:17:06 |
17.8 |
560 |
560 |
集合竞价 |
| 09:17:33 |
17.8 |
560 |
560 |
集合竞价 |
| 09:17:42 |
17.8 |
707 |
707 |
集合竞价 |
| 09:17:51 |
17.8 |
707 |
707 |
集合竞价 |
| 09:18:00 |
17.8 |
565 |
565 |
集合竞价 |
| 09:18:09 |
17.8 |
565 |
565 |
集合竞价 |
| 09:18:18 |
17.8 |
565 |
565 |
集合竞价 |
| 09:18:27 |
17.8 |
566 |
566 |
集合竞价 |
| 09:18:36 |
17.7 |
550 |
550 |
集合竞价 |
| 09:18:45 |
17.7 |
550 |
550 |
集合竞价 |
| 09:19:03 |
17.7 |
550 |
550 |
集合竞价 |
| 09:19:12 |
17.7 |
550 |
550 |
集合竞价 |
| 09:19:21 |
18.14 |
82 |
82 |
集合竞价 |
| 09:19:48 |
18.14 |
82 |
82 |
集合竞价 |
| 09:19:57 |
18.14 |
84 |
84 |
集合竞价 |
| 09:20:00 |
18.14 |
84 |
84 |
集合竞价 |
| 09:20:09 |
18.14 |
84 |
84 |
集合竞价 |
| 09:20:36 |
18.14 |
104 |
104 |
集合竞价 |
| 09:21:03 |
18.14 |
109 |
109 |
集合竞价 |
| 09:21:57 |
18.14 |
129 |
129 |
集合竞价 |
| 09:22:06 |
18.14 |
176 |
176 |
集合竞价 |
| 09:22:24 |
18.14 |
186 |
186 |
集合竞价 |
| 09:22:51 |
18.14 |
186 |
186 |
集合竞价 |
| 09:23:18 |
18.14 |
186 |
186 |
集合竞价 |
| 09:23:27 |
18.14 |
208 |
208 |
集合竞价 |
| 09:23:36 |
18.14 |
208 |
208 |
集合竞价 |
| 09:23:45 |
18.14 |
208 |
208 |
集合竞价 |
| 09:23:54 |
18.12 |
225 |
225 |
集合竞价 |
| 09:24:12 |
18.12 |
275 |
275 |
集合竞价 |
| 09:24:21 |
18.12 |
316 |
316 |
集合竞价 |
| 09:24:30 |
18.12 |
330 |
330 |
集合竞价 |
| 09:24:39 |
18.1 |
365 |
365 |
集合竞价 |
| 09:24:48 |
18.1 |
367 |
367 |
集合竞价 |
| 09:24:57 |
18.1 |
367 |
367 |
集合竞价 |
| 09:25:00 |
18.08 |
396 |
763 |
买入 |
| 09:30:00 |
18.04 |
49 |
812 |
卖出 |
| 09:30:03 |
17.94 |
303 |
1115 |
卖出 |
| 09:30:06 |
18 |
70 |
1185 |
买入 |
| 09:30:09 |
17.94 |
43 |
1228 |
卖出 |
| 09:30:12 |
17.93 |
150 |
1378 |
卖出 |
| 09:30:15 |
17.94 |
19 |
1397 |
买入 |
| 09:30:18 |
17.93 |
38 |
1435 |
卖出 |
| 09:30:21 |
17.93 |
130 |
1565 |
买入 |
| 09:30:24 |
17.92 |
65 |
1630 |
卖出 |
| 09:30:27 |
17.92 |
30 |
1660 |
卖出 |
| 09:30:30 |
17.92 |
50 |
1710 |
卖出 |
| 09:30:33 |
17.92 |
73 |
1783 |
卖出 |
| 09:30:36 |
17.94 |
154 |
1937 |
买入 |
| 09:30:39 |
17.94 |
115 |
2052 |
买入 |
| 09:30:42 |
17.96 |
2 |
2054 |
买入 |
| 09:30:45 |
17.96 |
0 |
2054 |
卖出 |
| 09:30:51 |
17.99 |
63 |
2117 |
买入 |
| 09:30:54 |
17.99 |
36 |
2153 |
买入 |
| 09:30:57 |
17.96 |
20 |
2173 |
卖出 |
| 09:31:00 |
18 |
49 |
2222 |
买入 |
| 09:31:03 |
18 |
58 |
2280 |
卖出 |
| 09:31:06 |
18 |
4 |
2284 |
卖出 |
| 09:31:09 |
18.03 |
21 |
2305 |
买入 |
| 09:31:12 |
18.04 |
77 |
2382 |
买入 |
| 09:31:15 |
18.05 |
45 |
2427 |
买入 |
| 09:31:18 |
18.06 |
106 |
2533 |
买入 |
| 09:31:21 |
18.06 |
58 |
2591 |
买入 |
| 09:31:24 |
18.06 |
154 |
2745 |
买入 |
| 09:31:27 |
18.06 |
20 |
2765 |
买入 |
| 09:31:30 |
18.05 |
112 |
2877 |
卖出 |
| 09:31:33 |
18.05 |
13 |
2890 |
买入 |
| 09:31:36 |
18.04 |
10 |
2900 |
卖出 |
| 09:31:39 |
18.05 |
118 |
3018 |
买入 |
| 09:31:42 |
18.04 |
63 |
3081 |
买入 |
| 09:31:45 |
18.05 |
39 |
3120 |
买入 |
| 09:31:48 |
18.03 |
4 |
3124 |
买入 |
| 09:31:51 |
18.04 |
131 |
3255 |
买入 |
| 09:31:54 |
18.05 |
9 |
3264 |
买入 |
| 09:31:57 |
18.04 |
336 |
3600 |
卖出 |
| 09:32:00 |
18.05 |
11 |
3611 |
买入 |
| 09:32:03 |
18.04 |
174 |
3785 |
卖出 |
| 09:32:06 |
18.04 |
67 |
3852 |
买入 |
| 09:32:09 |
18.04 |
146 |
3998 |
买入 |
| 09:32:12 |
18.03 |
78 |
4076 |
卖出 |
| 09:32:15 |
18.03 |
15 |
4091 |
卖出 |
| 09:32:18 |
18.04 |
85 |
4176 |
买入 |
| 09:32:21 |
18.03 |
52 |
4228 |
买入 |
| 09:32:24 |
18.01 |
189 |
4417 |
卖出 |
| 09:32:30 |
18.02 |
10 |
4427 |
买入 |
| 09:32:33 |
18.03 |
149 |
4576 |
买入 |
| 09:32:36 |
18.02 |
202 |
4778 |
卖出 |
| 09:32:39 |
18.01 |
20 |
4798 |
卖出 |
| 09:32:42 |
18.03 |
19 |
4817 |
买入 |
| 09:32:45 |
18.01 |
56 |
4873 |
卖出 |
| 09:32:48 |
18.02 |
140 |
5013 |
买入 |
| 09:32:51 |
18 |
169 |
5182 |
卖出 |
| 09:32:54 |
18.01 |
3 |
5185 |
卖出 |
| 09:32:57 |
17.99 |
43 |
5228 |
卖出 |
| 09:33:00 |
18 |
75 |
5303 |
买入 |
| 09:33:03 |
18.01 |
190 |
5493 |
买入 |
| 09:33:06 |
18.03 |
132 |
5625 |
买入 |
| 09:33:09 |
18.02 |
98 |
5723 |
卖出 |
| 09:33:12 |
18.03 |
113 |
5836 |
买入 |
| 09:33:15 |
18.04 |
185 |
6021 |
买入 |
| 09:33:18 |
18.04 |
58 |
6079 |
买入 |
| 09:33:21 |
18.04 |
39 |
6118 |
买入 |
| 09:33:24 |
18.03 |
308 |
6426 |
卖出 |
| 09:33:27 |
18.04 |
123 |
6549 |
买入 |
| 09:33:30 |
18.05 |
82 |
6631 |
买入 |
| 09:33:33 |
18.04 |
90 |
6721 |
卖出 |
| 09:33:36 |
18.05 |
59 |
6780 |
买入 |
| 09:33:39 |
18.09 |
641 |
7421 |
买入 |
| 09:33:42 |
18.11 |
290 |
7711 |
买入 |
| 09:33:48 |
18.13 |
5 |
7716 |
买入 |
| 09:33:51 |
18.14 |
24 |
7740 |
买入 |
| 09:33:54 |
18.11 |
11 |
7751 |
卖出 |
| 09:33:57 |
18.14 |
25 |
7776 |
买入 |
| 09:34:00 |
18.15 |
112 |
7888 |
买入 |
| 09:34:03 |
18.17 |
313 |
8201 |
买入 |
| 09:34:06 |
18.19 |
46 |
8247 |
买入 |
| 09:34:09 |
18.19 |
15 |
8262 |
卖出 |
| 09:34:12 |
18.22 |
28 |
8290 |
买入 |
| 09:34:15 |
18.2 |
237 |
8527 |
卖出 |
| 09:34:18 |
18.2 |
110 |
8637 |
买入 |
| 09:34:21 |
18.25 |
109 |
8746 |
买入 |
| 09:34:24 |
18.23 |
17 |
8763 |
卖出 |
| 09:34:27 |
18.2 |
53 |
8816 |
卖出 |
| 09:34:30 |
18.21 |
202 |
9018 |
买入 |
| 09:34:33 |
18.2 |
130 |
9148 |
卖出 |
| 09:34:36 |
18.2 |
240 |
9388 |
卖出 |
| 09:34:39 |
18.2 |
90 |
9478 |
买入 |
| 09:34:42 |
18.19 |
55 |
9533 |
买入 |
| 09:34:45 |
18.18 |
19 |
9552 |
卖出 |
| 09:34:48 |
18.16 |
12 |
9564 |
卖出 |
| 09:34:51 |
18.18 |
63 |
9627 |
买入 |
| 09:34:54 |
18.16 |
61 |
9688 |
卖出 |
| 09:34:57 |
18.18 |
94 |
9782 |
买入 |
| 09:35:00 |
18.16 |
134 |
9916 |
卖出 |
| 09:35:03 |
18.16 |
28 |
9944 |
卖出 |
| 09:35:06 |
18.15 |
83 |
10027 |
卖出 |
| 09:35:09 |
18.14 |
378 |
10405 |
卖出 |
| 09:35:12 |
18.15 |
103 |
10508 |
买入 |
| 09:35:15 |
18.11 |
52 |
10560 |
卖出 |
| 09:35:18 |
18.11 |
104 |
10664 |
卖出 |
| 09:35:21 |
18.09 |
152 |
10816 |
卖出 |
| 09:35:24 |
18.09 |
91 |
10907 |
卖出 |
| 09:35:27 |
18.03 |
36 |
10943 |
卖出 |
| 09:35:30 |
18.08 |
19 |
10962 |
买入 |
| 09:35:33 |
18.08 |
53 |
11015 |
买入 |
| 09:35:36 |
18.1 |
70 |
11085 |
买入 |
| 09:35:39 |
18.11 |
130 |
11215 |
买入 |
| 09:35:42 |
18.11 |
10 |
11225 |
买入 |
| 09:35:48 |
18.1 |
22 |
11247 |
买入 |
| 09:35:51 |
18.12 |
26 |
11273 |
买入 |
| 09:35:54 |
18.11 |
11 |
11284 |
卖出 |
| 09:35:57 |
18.1 |
25 |
11309 |
卖出 |
| 09:36:00 |
18.11 |
4 |
11313 |
买入 |
| 09:36:03 |
18.11 |
43 |
11356 |
买入 |
| 09:36:06 |
18.09 |
7 |
11363 |
卖出 |
| 09:36:09 |
18.09 |
45 |
11408 |
卖出 |
| 09:36:12 |
18.09 |
51 |
11459 |
卖出 |
| 09:36:15 |
18.09 |
39 |
11498 |
买入 |
| 09:36:18 |
18.08 |
29 |
11527 |
卖出 |
| 09:36:21 |
18.07 |
224 |
11751 |
卖出 |
| 09:36:27 |
18.09 |
25 |
11776 |
买入 |
| 09:36:30 |
18.08 |
112 |
11888 |
卖出 |
| 09:36:33 |
18.09 |
13 |
11901 |
买入 |
| 09:36:36 |
18.07 |
355 |
12256 |
卖出 |
| 09:36:39 |
18.09 |
126 |
12382 |
买入 |
| 09:36:42 |
18.12 |
9 |
12391 |
买入 |
| 09:36:45 |
18.1 |
49 |
12440 |
卖出 |
| 09:36:51 |
18.11 |
56 |
12496 |
买入 |
| 09:36:54 |
18.11 |
6 |
12502 |
卖出 |
| 09:36:57 |
18.13 |
20 |
12522 |
买入 |
| 09:37:00 |
18.14 |
13 |
12535 |
买入 |
| 09:37:03 |
18.13 |
186 |
12721 |
卖出 |
| 09:37:06 |
18.13 |
54 |
12775 |
卖出 |
| 09:37:09 |
18.15 |
17 |
12792 |
买入 |
| 09:37:12 |
18.15 |
20 |
12812 |
买入 |
| 09:37:15 |
18.14 |
40 |
12852 |
卖出 |
| 09:37:18 |
18.15 |
13 |
12865 |
买入 |
| 09:37:21 |
18.15 |
4 |
12869 |
买入 |
| 09:37:24 |
18.15 |
16 |
12885 |
卖出 |
| 09:37:27 |
18.14 |
188 |
13073 |
卖出 |
| 09:37:30 |
18.14 |
111 |
13184 |
卖出 |
| 09:37:33 |
18.17 |
206 |
13390 |
买入 |
| 09:37:36 |
18.16 |
75 |
13465 |
卖出 |
| 09:37:39 |
18.19 |
18 |
13483 |
买入 |
| 09:37:42 |
18.17 |
31 |
13514 |
卖出 |
| 09:37:45 |
18.19 |
4 |
13518 |
买入 |
| 09:37:48 |
18.19 |
88 |
13606 |
买入 |
| 09:37:51 |
18.19 |
96 |
13702 |
卖出 |
| 09:37:54 |
18.2 |
7 |
13709 |
卖出 |
| 09:37:57 |
18.21 |
53 |
13762 |
买入 |
| 09:38:00 |
18.21 |
4 |
13766 |
卖出 |
| 09:38:03 |
18.22 |
11 |
13777 |
买入 |
| 09:38:06 |
18.21 |
461 |
14238 |
卖出 |
| 09:38:09 |
18.21 |
249 |
14487 |
卖出 |
| 09:38:12 |
18.23 |
185 |
14672 |
买入 |
| 09:38:15 |
18.24 |
74 |
14746 |
买入 |
| 09:38:18 |
18.24 |
42 |
14788 |
卖出 |
| 09:38:21 |
18.22 |
263 |
15051 |
卖出 |
| 09:38:24 |
18.24 |
308 |
15359 |
买入 |
| 09:38:27 |
18.24 |
51 |
15410 |
卖出 |
| 09:38:30 |
18.25 |
242 |
15652 |
买入 |
| 09:38:33 |
18.25 |
62 |
15714 |
买入 |
| 09:38:36 |
18.24 |
43 |
15757 |
卖出 |
| 09:38:39 |
18.23 |
87 |
15844 |
卖出 |
| 09:38:42 |
18.26 |
131 |
15975 |
买入 |
| 09:38:45 |
18.25 |
288 |
16263 |
卖出 |
| 09:38:48 |
18.25 |
407 |
16670 |
卖出 |
| 09:38:51 |
18.25 |
32 |
16702 |
卖出 |
| 09:38:54 |
18.27 |
74 |
16776 |
买入 |
| 09:38:57 |
18.27 |
154 |
16930 |
卖出 |
| 09:39:00 |
18.28 |
76 |
17006 |
买入 |
| 09:39:03 |
18.28 |
54 |
17060 |
买入 |
| 09:39:06 |
18.28 |
64 |
17124 |
卖出 |
| 09:39:09 |
18.27 |
154 |
17278 |
卖出 |
| 09:39:12 |
18.26 |
403 |
17681 |
卖出 |
| 09:39:15 |
18.25 |
477 |
18158 |
卖出 |
| 09:39:18 |
18.25 |
229 |
18387 |
卖出 |
| 09:39:21 |
18.23 |
24 |
18411 |
卖出 |
| 09:39:24 |
18.25 |
56 |
18467 |
买入 |
| 09:39:27 |
18.23 |
19 |
18486 |
卖出 |
| 09:39:30 |
18.23 |
51 |
18537 |
卖出 |
| 09:39:33 |
18.22 |
109 |
18646 |
卖出 |
| 09:39:36 |
18.25 |
67 |
18713 |
买入 |
| 09:39:39 |
18.25 |
484 |
19197 |
买入 |
| 09:39:42 |
18.24 |
130 |
19327 |
卖出 |
| 09:39:45 |
18.25 |
5 |
19332 |
买入 |
| 09:39:48 |
18.23 |
98 |
19430 |
卖出 |
| 09:39:51 |
18.23 |
10 |
19440 |
卖出 |
| 09:39:54 |
18.24 |
31 |
19471 |
买入 |
| 09:39:57 |
18.24 |
28 |
19499 |
卖出 |
| 09:40:00 |
18.23 |
34 |
19533 |
卖出 |
| 09:40:03 |
18.23 |
30 |
19563 |
卖出 |
| 09:40:06 |
18.23 |
57 |
19620 |
卖出 |
| 09:40:09 |
18.23 |
24 |
19644 |
卖出 |
| 09:40:12 |
18.23 |
21 |
19665 |
买入 |
| 09:40:15 |
18.23 |
25 |
19690 |
买入 |
| 09:40:18 |
18.23 |
5 |
19695 |
买入 |
| 09:40:21 |
18.24 |
234 |
19929 |
买入 |
| 09:40:24 |
18.23 |
71 |
20000 |
卖出 |
| 09:40:27 |
18.23 |
23 |
20023 |
买入 |
| 09:40:30 |
18.23 |
125 |
20148 |
买入 |
| 09:40:33 |
18.24 |
10 |
20158 |
买入 |
| 09:40:36 |
18.23 |
110 |
20268 |
卖出 |
| 09:40:39 |
18.23 |
100 |
20368 |
卖出 |
| 09:40:42 |
18.22 |
34 |
20402 |
卖出 |
| 09:40:45 |
18.22 |
48 |
20450 |
卖出 |
| 09:40:48 |
18.22 |
10 |
20460 |
买入 |
| 09:40:51 |
18.22 |
2 |
20462 |
买入 |
| 09:40:54 |
18.21 |
12 |
20474 |
卖出 |
| 09:40:57 |
18.21 |
61 |
20535 |
卖出 |
| 09:41:00 |
18.22 |
73 |
20608 |
买入 |
| 09:41:03 |
18.22 |
66 |
20674 |
买入 |
| 09:41:06 |
18.22 |
142 |
20816 |
卖出 |
| 09:41:09 |
18.22 |
25 |
20841 |
买入 |
| 09:41:12 |
18.21 |
20 |
20861 |
卖出 |
| 09:41:15 |
18.22 |
54 |
20915 |
买入 |
| 09:41:18 |
18.22 |
49 |
20964 |
买入 |
| 09:41:21 |
18.22 |
71 |
21035 |
买入 |
| 09:41:24 |
18.22 |
49 |
21084 |
买入 |
| 09:41:27 |
18.22 |
420 |
21504 |
买入 |
| 09:41:30 |
18.22 |
118 |
21622 |
买入 |
| 09:41:33 |
18.23 |
205 |
21827 |
买入 |
| 09:41:36 |
18.23 |
84 |
21911 |
卖出 |
| 09:41:39 |
18.23 |
11 |
21922 |
卖出 |
| 09:41:42 |
18.23 |
7 |
21929 |
卖出 |
| 09:41:45 |
18.24 |
76 |
22005 |
买入 |
| 09:41:48 |
18.23 |
16 |
22021 |
卖出 |
| 09:41:51 |
18.23 |
25 |
22046 |
卖出 |
| 09:41:54 |
18.24 |
17 |
22063 |
买入 |
| 09:41:57 |
18.24 |
25 |
22088 |
买入 |
| 09:42:00 |
18.23 |
43 |
22131 |
卖出 |
| 09:42:03 |
18.24 |
113 |
22244 |
买入 |
| 09:42:06 |
18.24 |
13 |
22257 |
买入 |
| 09:42:09 |
18.22 |
131 |
22388 |
卖出 |
| 09:42:12 |
18.25 |
39 |
22427 |
买入 |
| 09:42:15 |
18.23 |
33 |
22460 |
卖出 |
| 09:42:18 |
18.22 |
131 |
22591 |
卖出 |
| 09:42:21 |
18.22 |
435 |
23026 |
卖出 |
| 09:42:24 |
18.21 |
42 |
23068 |
卖出 |
| 09:42:30 |
18.21 |
44 |
23112 |
卖出 |
| 09:42:33 |
18.21 |
162 |
23274 |
卖出 |
| 09:42:36 |
18.21 |
19 |
23293 |
买入 |
| 09:42:39 |
18.2 |
16 |
23309 |
卖出 |
| 09:42:42 |
18.21 |
21 |
23330 |
买入 |
| 09:42:45 |
18.2 |
27 |
23357 |
卖出 |
| 09:42:48 |
18.2 |
13 |
23370 |
卖出 |
| 09:42:57 |
18.19 |
83 |
23453 |
卖出 |
| 09:43:03 |
18.17 |
163 |
23616 |
卖出 |
| 09:43:06 |
18.17 |
7 |
23623 |
卖出 |
| 09:43:12 |
18.16 |
27 |
23650 |
卖出 |
| 09:43:15 |
18.16 |
52 |
23702 |
卖出 |
| 09:43:18 |
18.16 |
32 |
23734 |
卖出 |
| 09:43:21 |
18.16 |
662 |
24396 |
卖出 |
| 09:43:24 |
18.16 |
97 |
24493 |
卖出 |
| 09:43:27 |
18.15 |
353 |
24846 |
卖出 |
| 09:43:30 |
18.14 |
39 |
24885 |
卖出 |