光韵达[300227]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.91 |
20 |
20 |
集合竞价 |
| 09:16:06 |
7.91 |
30 |
30 |
集合竞价 |
| 09:17:18 |
7.91 |
40 |
40 |
集合竞价 |
| 09:19:24 |
7.91 |
20 |
20 |
集合竞价 |
| 09:20:30 |
7.91 |
21 |
21 |
集合竞价 |
| 09:21:24 |
7.91 |
21 |
21 |
集合竞价 |
| 09:22:00 |
7.91 |
31 |
31 |
集合竞价 |
| 09:22:27 |
7.91 |
31 |
31 |
集合竞价 |
| 09:22:45 |
7.96 |
82 |
82 |
集合竞价 |
| 09:23:39 |
7.95 |
82 |
82 |
集合竞价 |
| 09:23:48 |
7.95 |
82 |
82 |
集合竞价 |
| 09:24:06 |
7.95 |
90 |
90 |
集合竞价 |
| 09:24:15 |
7.95 |
90 |
90 |
集合竞价 |
| 09:24:24 |
7.95 |
90 |
90 |
集合竞价 |
| 09:24:51 |
7.91 |
131 |
131 |
集合竞价 |
| 09:25:00 |
7.94 |
190 |
190 |
集合竞价 |
| 09:25:03 |
8 |
464 |
654 |
买入 |
| 09:30:03 |
7.97 |
15 |
669 |
卖出 |
| 09:30:06 |
7.95 |
198 |
867 |
卖出 |
| 09:30:09 |
7.92 |
27 |
894 |
卖出 |
| 09:30:12 |
7.91 |
48 |
942 |
卖出 |
| 09:30:15 |
7.91 |
188 |
1130 |
卖出 |
| 09:30:18 |
7.91 |
138 |
1268 |
卖出 |
| 09:30:21 |
7.9 |
58 |
1326 |
卖出 |
| 09:30:24 |
7.9 |
34 |
1360 |
卖出 |
| 09:30:27 |
7.89 |
79 |
1439 |
卖出 |
| 09:30:30 |
7.88 |
120 |
1559 |
卖出 |
| 09:30:33 |
7.87 |
225 |
1784 |
卖出 |
| 09:30:36 |
7.9 |
72 |
1856 |
买入 |
| 09:30:48 |
7.91 |
1 |
1857 |
买入 |
| 09:30:51 |
7.91 |
2 |
1859 |
买入 |
| 09:30:54 |
7.9 |
32 |
1891 |
卖出 |
| 09:30:57 |
7.88 |
31 |
1922 |
卖出 |
| 09:31:00 |
7.89 |
88 |
2010 |
卖出 |
| 09:31:03 |
7.89 |
2 |
2012 |
卖出 |
| 09:31:06 |
7.89 |
12 |
2024 |
卖出 |
| 09:31:09 |
7.89 |
1 |
2025 |
卖出 |
| 09:31:15 |
7.89 |
2 |
2027 |
卖出 |
| 09:31:18 |
7.89 |
3 |
2030 |
卖出 |
| 09:31:21 |
7.89 |
25 |
2055 |
卖出 |
| 09:31:24 |
7.88 |
57 |
2112 |
卖出 |
| 09:31:30 |
7.89 |
26 |
2138 |
买入 |
| 09:31:42 |
7.9 |
11 |
2149 |
买入 |
| 09:31:45 |
7.9 |
1 |
2150 |
买入 |
| 09:31:48 |
7.9 |
16 |
2166 |
买入 |
| 09:31:51 |
7.9 |
53 |
2219 |
卖出 |
| 09:31:54 |
7.91 |
25 |
2244 |
买入 |
| 09:32:00 |
7.9 |
9 |
2253 |
卖出 |
| 09:32:03 |
7.9 |
1 |
2254 |
卖出 |
| 09:32:06 |
7.91 |
10 |
2264 |
买入 |
| 09:32:09 |
7.91 |
16 |
2280 |
买入 |
| 09:32:15 |
7.9 |
18 |
2298 |
卖出 |
| 09:32:18 |
7.9 |
51 |
2349 |
卖出 |
| 09:32:21 |
7.9 |
37 |
2386 |
卖出 |
| 09:32:33 |
7.9 |
8 |
2394 |
卖出 |
| 09:32:36 |
7.9 |
92 |
2486 |
买入 |
| 09:33:00 |
7.91 |
41 |
2527 |
买入 |
| 09:33:06 |
7.91 |
9 |
2536 |
卖出 |
| 09:33:09 |
7.92 |
1 |
2537 |
买入 |
| 09:33:21 |
7.92 |
5 |
2542 |
卖出 |
| 09:33:24 |
7.91 |
25 |
2567 |
卖出 |
| 09:33:27 |
7.93 |
50 |
2617 |
买入 |
| 09:34:27 |
7.94 |
1 |
2618 |
买入 |
| 09:34:45 |
7.93 |
81 |
2699 |
卖出 |
| 09:34:51 |
7.94 |
13 |
2712 |
买入 |
| 09:34:54 |
7.92 |
25 |
2737 |
卖出 |
| 09:34:57 |
7.92 |
28 |
2765 |
卖出 |
| 09:35:00 |
7.92 |
9 |
2774 |
卖出 |
| 09:35:03 |
7.9 |
137 |
2911 |
卖出 |
| 09:35:06 |
7.9 |
420 |
3331 |
卖出 |
| 09:35:09 |
7.89 |
123 |
3454 |
卖出 |
| 09:35:15 |
7.88 |
112 |
3566 |
卖出 |
| 09:35:18 |
7.88 |
10 |
3576 |
卖出 |
| 09:35:24 |
7.89 |
3 |
3579 |
买入 |
| 09:35:33 |
7.89 |
68 |
3647 |
卖出 |
| 09:35:36 |
7.89 |
37 |
3684 |
卖出 |
| 09:35:39 |
7.88 |
47 |
3731 |
卖出 |
| 09:35:42 |
7.88 |
9 |
3740 |
卖出 |
| 09:36:00 |
7.89 |
179 |
3919 |
卖出 |
| 09:36:06 |
7.89 |
36 |
3955 |
卖出 |
| 09:36:15 |
7.89 |
25 |
3980 |
卖出 |
| 09:36:18 |
7.9 |
83 |
4063 |
买入 |
| 09:36:27 |
7.92 |
2 |
4065 |
买入 |
| 09:36:30 |
7.92 |
10 |
4075 |
买入 |
| 09:36:33 |
7.89 |
10 |
4085 |
卖出 |
| 09:36:39 |
7.91 |
114 |
4199 |
买入 |
| 09:36:45 |
7.91 |
3 |
4202 |
卖出 |
| 09:36:48 |
7.92 |
1 |
4203 |
买入 |
| 09:36:54 |
7.92 |
25 |
4228 |
买入 |
| 09:37:09 |
7.92 |
1 |
4229 |
买入 |
| 09:37:12 |
7.92 |
1 |
4230 |
买入 |
| 09:37:30 |
7.92 |
20 |
4250 |
卖出 |
| 09:37:33 |
7.92 |
6 |
4256 |
卖出 |
| 09:37:39 |
7.94 |
50 |
4306 |
买入 |
| 09:37:45 |
7.92 |
24 |
4330 |
卖出 |
| 09:37:48 |
7.91 |
42 |
4372 |
卖出 |
| 09:37:51 |
7.92 |
20 |
4392 |
买入 |
| 09:37:54 |
7.92 |
1 |
4393 |
买入 |
| 09:38:03 |
7.92 |
1 |
4394 |
卖出 |
| 09:38:06 |
7.92 |
10 |
4404 |
卖出 |
| 09:38:15 |
7.91 |
44 |
4448 |
卖出 |
| 09:38:18 |
7.91 |
20 |
4468 |
卖出 |
| 09:38:21 |
7.91 |
24 |
4492 |
卖出 |
| 09:38:24 |
7.9 |
68 |
4560 |
卖出 |
| 09:38:27 |
7.9 |
23 |
4583 |
卖出 |
| 09:38:30 |
7.9 |
4 |
4587 |
卖出 |
| 09:38:36 |
7.89 |
88 |
4675 |
卖出 |
| 09:38:42 |
7.89 |
219 |
4894 |
卖出 |
| 09:39:09 |
7.88 |
6 |
4900 |
卖出 |
| 09:39:12 |
7.88 |
15 |
4915 |
卖出 |
| 09:39:15 |
7.88 |
64 |
4979 |
卖出 |
| 09:39:18 |
7.88 |
64 |
5043 |
卖出 |
| 09:39:21 |
7.88 |
200 |
5243 |
卖出 |
| 09:39:24 |
7.87 |
26 |
5269 |
卖出 |
| 09:39:27 |
7.87 |
26 |
5295 |
卖出 |
| 09:39:36 |
7.87 |
3 |
5298 |
卖出 |
| 09:39:42 |
7.87 |
24 |
5322 |
卖出 |
| 09:39:48 |
7.88 |
5 |
5327 |
买入 |
| 09:39:51 |
7.87 |
1 |
5328 |
卖出 |
| 09:39:57 |
7.88 |
5 |
5333 |
买入 |
| 09:40:21 |
7.89 |
12 |
5345 |
买入 |
| 09:40:27 |
7.89 |
38 |
5383 |
买入 |
| 09:40:30 |
7.89 |
1 |
5384 |
卖出 |
| 09:40:42 |
7.87 |
243 |
5627 |
卖出 |
| 09:40:45 |
7.89 |
28 |
5655 |
买入 |
| 09:40:48 |
7.9 |
64 |
5719 |
买入 |
| 09:40:54 |
7.88 |
4 |
5723 |
卖出 |
| 09:40:57 |
7.88 |
4 |
5727 |
卖出 |
| 09:41:00 |
7.88 |
2 |
5729 |
卖出 |
| 09:41:03 |
7.88 |
2 |
5731 |
卖出 |
| 09:41:15 |
7.88 |
1 |
5732 |
卖出 |
| 09:41:18 |
7.88 |
100 |
5832 |
卖出 |
| 09:41:21 |
7.88 |
153 |
5985 |
卖出 |
| 09:41:24 |
7.88 |
3 |
5988 |
卖出 |
| 09:41:27 |
7.88 |
18 |
6006 |
卖出 |
| 09:41:33 |
7.88 |
28 |
6034 |
卖出 |
| 09:41:36 |
7.89 |
35 |
6069 |
买入 |
| 09:41:39 |
7.88 |
9 |
6078 |
卖出 |
| 09:41:42 |
7.88 |
12 |
6090 |
卖出 |
| 09:41:48 |
7.88 |
2 |
6092 |
卖出 |
| 09:41:51 |
7.9 |
10 |
6102 |
买入 |
| 09:41:54 |
7.88 |
35 |
6137 |
卖出 |
| 09:41:57 |
7.87 |
58 |
6195 |
卖出 |
| 09:42:00 |
7.87 |
35 |
6230 |
卖出 |
| 09:42:06 |
7.86 |
4 |
6234 |
卖出 |
| 09:42:09 |
7.87 |
5 |
6239 |
买入 |
| 09:42:15 |
7.85 |
107 |
6346 |
卖出 |
| 09:42:18 |
7.85 |
17 |
6363 |
卖出 |
| 09:42:21 |
7.85 |
24 |
6387 |
卖出 |
| 09:42:33 |
7.85 |
16 |
6403 |
卖出 |
| 09:42:39 |
7.85 |
93 |
6496 |
卖出 |
| 09:42:57 |
7.83 |
73 |
6569 |
卖出 |
| 09:43:00 |
7.85 |
2 |
6571 |
买入 |
| 09:43:03 |
7.85 |
2 |
6573 |
卖出 |
| 09:43:06 |
7.85 |
32 |
6605 |
卖出 |
| 09:43:09 |
7.85 |
2 |
6607 |
卖出 |
| 09:43:12 |
7.82 |
100 |
6707 |
卖出 |
| 09:43:18 |
7.83 |
20 |
6727 |
卖出 |
| 09:43:24 |
7.86 |
5 |
6732 |
买入 |
| 09:43:39 |
7.85 |
47 |
6779 |
买入 |
| 09:43:42 |
7.85 |
66 |
6845 |
买入 |
| 09:43:45 |
7.85 |
6 |
6851 |
买入 |
| 09:43:57 |
7.88 |
18 |
6869 |
买入 |
| 09:44:09 |
7.87 |
6 |
6875 |
买入 |
| 09:44:12 |
7.86 |
10 |
6885 |
卖出 |
| 09:44:15 |
7.86 |
1 |
6886 |
买入 |
| 09:45:00 |
7.88 |
21 |
6907 |
买入 |
| 09:45:03 |
7.88 |
3 |
6910 |
卖出 |
| 09:45:06 |
7.88 |
6 |
6916 |
卖出 |
| 09:45:15 |
7.89 |
14 |
6930 |
买入 |
| 09:45:24 |
7.89 |
50 |
6980 |
买入 |
| 09:45:27 |
7.89 |
2 |
6982 |
买入 |
| 09:45:33 |
7.86 |
236 |
7218 |
卖出 |
| 09:46:00 |
7.88 |
1 |
7219 |
买入 |
| 09:46:06 |
7.89 |
3 |
7222 |
买入 |
| 09:46:12 |
7.88 |
10 |
7232 |
卖出 |
| 09:46:33 |
7.88 |
1 |
7233 |
买入 |
| 09:46:39 |
7.88 |
1 |
7234 |
买入 |
| 09:46:42 |
7.88 |
1 |
7235 |
买入 |
| 09:46:45 |
7.88 |
1 |
7236 |
买入 |
| 09:47:06 |
7.88 |
1 |
7237 |
买入 |
| 09:47:12 |
7.89 |
62 |
7299 |
买入 |
| 09:47:15 |
7.89 |
17 |
7316 |
买入 |
| 09:47:30 |
7.89 |
5 |
7321 |
买入 |
| 09:47:33 |
7.89 |
6 |
7327 |
买入 |
| 09:47:45 |
7.89 |
3 |
7330 |
卖出 |
| 09:47:57 |
7.89 |
27 |
7357 |
卖出 |
| 09:48:18 |
7.89 |
10 |
7367 |
买入 |
| 09:48:27 |
7.88 |
9 |
7376 |
卖出 |
| 09:48:30 |
7.89 |
23 |
7399 |
买入 |
| 09:48:36 |
7.88 |
10 |
7409 |
卖出 |
| 09:49:09 |
7.88 |
1 |
7410 |
卖出 |
| 09:49:18 |
7.89 |
6 |
7416 |
买入 |
| 09:49:24 |
7.88 |
14 |
7430 |
卖出 |
| 09:50:06 |
7.89 |
50 |
7480 |
买入 |
| 09:50:30 |
7.89 |
2 |
7482 |
卖出 |
| 09:50:33 |
7.88 |
15 |
7497 |
卖出 |
| 09:50:36 |
7.88 |
2 |
7499 |
卖出 |
| 09:50:48 |
7.86 |
213 |
7712 |
卖出 |
| 09:51:12 |
7.87 |
2 |
7714 |
卖出 |
| 09:51:15 |
7.88 |
20 |
7734 |
买入 |
| 09:51:18 |
7.85 |
400 |
8134 |
卖出 |
| 09:51:24 |
7.84 |
42 |
8176 |
卖出 |
| 09:51:33 |
7.87 |
1 |
8177 |
买入 |
| 09:51:45 |
7.85 |
50 |
8227 |
卖出 |
| 09:51:57 |
7.85 |
140 |
8367 |
卖出 |
| 09:52:00 |
7.85 |
29 |
8396 |
买入 |
| 09:52:03 |
7.85 |
16 |
8412 |
买入 |
| 09:52:06 |
7.85 |
252 |
8664 |
买入 |
| 09:52:09 |
7.85 |
46 |
8710 |
买入 |
| 09:52:12 |
7.85 |
54 |
8764 |
买入 |
| 09:52:15 |
7.85 |
3 |
8767 |
买入 |
| 09:52:18 |
7.85 |
107 |
8874 |
买入 |
| 09:52:21 |
7.85 |
3 |
8877 |
买入 |
| 09:52:27 |
7.85 |
25 |
8902 |
卖出 |
| 09:52:36 |
7.85 |
6 |
8908 |
买入 |
| 09:52:39 |
7.85 |
3 |
8911 |
买入 |
| 09:52:42 |
7.85 |
5 |
8916 |
买入 |
| 09:52:51 |
7.85 |
5 |
8921 |
买入 |
| 09:53:00 |
7.85 |
3 |
8924 |
买入 |
| 09:53:03 |
7.85 |
22 |
8946 |
买入 |
| 09:53:06 |
7.85 |
14 |
8960 |
买入 |
| 09:53:18 |
7.84 |
30 |
8990 |
卖出 |
| 09:53:21 |
7.85 |
2 |
8992 |
买入 |
| 09:53:54 |
7.84 |
45 |
9037 |
卖出 |
| 09:53:57 |
7.85 |
26 |
9063 |
买入 |
| 09:54:00 |
7.84 |
70 |
9133 |
卖出 |
| 09:54:03 |
7.84 |
106 |
9239 |
卖出 |
| 09:54:09 |
7.84 |
50 |
9289 |
卖出 |
| 09:54:12 |
7.84 |
71 |
9360 |
卖出 |
| 09:54:15 |
7.84 |
67 |
9427 |
卖出 |
| 09:54:18 |
7.84 |
7 |
9434 |
卖出 |
| 09:54:21 |
7.84 |
31 |
9465 |
卖出 |
| 09:54:24 |
7.84 |
20 |
9485 |
卖出 |
| 09:54:30 |
7.84 |
1 |
9486 |
卖出 |
| 09:54:45 |
7.84 |
50 |
9536 |
卖出 |
| 09:55:09 |
7.84 |
10 |
9546 |
卖出 |
| 09:55:12 |
7.84 |
3 |
9549 |
卖出 |
| 09:55:15 |
7.84 |
6 |
9555 |
卖出 |
| 09:55:33 |
7.85 |
30 |
9585 |
买入 |
| 09:55:36 |
7.85 |
5 |
9590 |
买入 |
| 09:55:42 |
7.84 |
3 |
9593 |
卖出 |
| 09:55:48 |
7.85 |
40 |
9633 |
买入 |
| 09:55:51 |
7.85 |
17 |
9650 |
买入 |
| 09:55:54 |
7.85 |
13 |
9663 |
买入 |
| 09:56:06 |
7.85 |
4 |
9667 |
买入 |
| 09:57:06 |
7.87 |
50 |
9717 |
买入 |
| 09:57:36 |
7.88 |
38 |
9755 |
买入 |
| 09:57:45 |
7.88 |
5 |
9760 |
买入 |
| 09:57:51 |
7.87 |
1 |
9761 |
卖出 |
| 09:58:30 |
7.88 |
15 |
9776 |
买入 |
| 09:58:51 |
7.88 |
6 |
9782 |
买入 |
| 09:59:09 |
7.88 |
38 |
9820 |
买入 |
| 09:59:12 |
7.88 |
1 |
9821 |
买入 |
| 09:59:18 |
7.88 |
1 |
9822 |
买入 |
| 09:59:24 |
7.88 |
4 |
9826 |
买入 |
| 09:59:45 |
7.88 |
9 |
9835 |
卖出 |
| 09:59:48 |
7.88 |
43 |
9878 |
卖出 |
| 10:00:00 |
7.89 |
10 |
9888 |
买入 |
| 10:00:06 |
7.89 |
40 |
9928 |
买入 |
| 10:00:09 |
7.89 |
10 |
9938 |
买入 |
| 10:00:15 |
7.9 |
2 |
9940 |
卖出 |
| 10:00:42 |
7.9 |
6 |
9946 |
卖出 |
| 10:00:45 |
7.9 |
5 |
9951 |
卖出 |
| 10:00:48 |
7.9 |
3 |
9954 |
卖出 |
| 10:00:51 |
7.9 |
11 |
9965 |
卖出 |
| 10:00:57 |
7.9 |
5 |
9970 |
卖出 |
| 10:01:00 |
7.91 |
1 |
9971 |
买入 |
| 10:01:27 |
7.89 |
51 |
10022 |
卖出 |
| 10:01:45 |
7.89 |
23 |
10045 |
卖出 |
| 10:01:48 |
7.89 |
18 |
10063 |
卖出 |
| 10:01:51 |
7.89 |
18 |
10081 |
卖出 |
| 10:01:54 |
7.88 |
8 |
10089 |
卖出 |
| 10:01:57 |
7.88 |
12 |
10101 |
卖出 |
| 10:02:12 |
7.9 |
2 |
10103 |
买入 |
| 10:02:18 |
7.89 |
2 |
10105 |
买入 |
| 10:02:27 |
7.88 |
19 |
10124 |
卖出 |
| 10:02:30 |
7.88 |
13 |
10137 |
卖出 |
| 10:02:33 |
7.89 |
1 |
10138 |
买入 |
| 10:02:36 |
7.89 |
12 |
10150 |
买入 |
| 10:02:45 |
7.89 |
50 |
10200 |
买入 |
| 10:02:57 |
7.88 |
24 |
10224 |
卖出 |
| 10:03:00 |
7.87 |
27 |
10251 |
卖出 |
| 10:03:03 |
7.88 |
10 |
10261 |
买入 |
| 10:04:09 |
7.88 |
1 |
10262 |
买入 |
| 10:04:57 |
7.87 |
6 |
10268 |
卖出 |
| 10:05:00 |
7.87 |
4 |
10272 |
卖出 |
| 10:05:06 |
7.88 |
10 |
10282 |
买入 |
| 10:05:15 |
7.87 |
26 |
10308 |
买入 |
| 10:05:18 |
7.87 |
7 |
10315 |
卖出 |
| 10:05:21 |
7.87 |
2 |
10317 |
买入 |
| 10:05:27 |
7.86 |
5 |
10322 |
卖出 |
| 10:05:30 |
7.86 |
5 |
10327 |
卖出 |
| 10:05:33 |
7.86 |
6 |
10333 |
卖出 |
| 10:05:36 |
7.86 |
6 |
10339 |
卖出 |
| 10:05:39 |
7.86 |
4 |
10343 |
卖出 |
| 10:05:42 |
7.87 |
15 |
10358 |
买入 |
| 10:05:45 |
7.87 |
15 |
10373 |
卖出 |
| 10:05:51 |
7.86 |
30 |
10403 |
卖出 |
| 10:05:54 |
7.85 |
65 |
10468 |
卖出 |