聚飞光电[300303]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.13 |
270 |
270 |
集合竞价 |
| 09:15:12 |
5.13 |
394 |
394 |
集合竞价 |
| 09:15:57 |
5.13 |
403 |
403 |
集合竞价 |
| 09:16:24 |
5.13 |
412 |
412 |
集合竞价 |
| 09:16:33 |
5.13 |
470 |
470 |
集合竞价 |
| 09:16:51 |
5.13 |
400 |
400 |
集合竞价 |
| 09:17:18 |
5.13 |
151 |
151 |
集合竞价 |
| 09:17:27 |
5.13 |
156 |
156 |
集合竞价 |
| 09:17:36 |
5.13 |
266 |
266 |
集合竞价 |
| 09:18:30 |
5.13 |
286 |
286 |
集合竞价 |
| 09:19:33 |
5.13 |
318 |
318 |
集合竞价 |
| 09:20:48 |
5.13 |
325 |
325 |
集合竞价 |
| 09:21:06 |
5.13 |
330 |
330 |
集合竞价 |
| 09:22:27 |
5.13 |
330 |
330 |
集合竞价 |
| 09:22:45 |
5.13 |
330 |
330 |
集合竞价 |
| 09:22:54 |
5.13 |
330 |
330 |
集合竞价 |
| 09:23:03 |
5.13 |
330 |
330 |
集合竞价 |
| 09:23:12 |
5.13 |
330 |
330 |
集合竞价 |
| 09:23:21 |
5.13 |
337 |
337 |
集合竞价 |
| 09:23:30 |
5.13 |
376 |
376 |
集合竞价 |
| 09:23:39 |
5.13 |
431 |
431 |
集合竞价 |
| 09:23:57 |
5.13 |
431 |
431 |
集合竞价 |
| 09:24:06 |
5.13 |
434 |
434 |
集合竞价 |
| 09:24:15 |
5.13 |
440 |
440 |
集合竞价 |
| 09:24:24 |
5.13 |
457 |
457 |
集合竞价 |
| 09:24:33 |
5.13 |
575 |
575 |
集合竞价 |
| 09:24:42 |
5.13 |
580 |
580 |
集合竞价 |
| 09:24:51 |
5.13 |
592 |
592 |
集合竞价 |
| 09:25:00 |
5.13 |
1021 |
1021 |
集合竞价 |
| 09:25:03 |
5.15 |
1206 |
2227 |
卖出 |
| 09:30:03 |
5.15 |
147 |
2374 |
卖出 |
| 09:30:06 |
5.15 |
314 |
2688 |
卖出 |
| 09:30:09 |
5.15 |
105 |
2793 |
卖出 |
| 09:30:12 |
5.15 |
197 |
2990 |
买入 |
| 09:30:15 |
5.14 |
114 |
3104 |
卖出 |
| 09:30:18 |
5.15 |
273 |
3377 |
买入 |
| 09:30:21 |
5.15 |
42 |
3419 |
买入 |
| 09:30:24 |
5.15 |
262 |
3681 |
买入 |
| 09:30:27 |
5.15 |
145 |
3826 |
买入 |
| 09:30:30 |
5.15 |
62 |
3888 |
买入 |
| 09:30:33 |
5.15 |
86 |
3974 |
买入 |
| 09:30:36 |
5.15 |
69 |
4043 |
买入 |
| 09:30:39 |
5.16 |
384 |
4427 |
买入 |
| 09:30:42 |
5.16 |
7 |
4434 |
买入 |
| 09:30:45 |
5.16 |
33 |
4467 |
买入 |
| 09:30:51 |
5.17 |
36 |
4503 |
买入 |
| 09:30:54 |
5.17 |
3 |
4506 |
买入 |
| 09:30:57 |
5.16 |
9 |
4515 |
卖出 |
| 09:31:00 |
5.16 |
93 |
4608 |
买入 |
| 09:31:03 |
5.16 |
24 |
4632 |
卖出 |
| 09:31:06 |
5.17 |
16 |
4648 |
买入 |
| 09:31:09 |
5.16 |
84 |
4732 |
卖出 |
| 09:31:12 |
5.16 |
89 |
4821 |
卖出 |
| 09:31:15 |
5.16 |
99 |
4920 |
卖出 |
| 09:31:18 |
5.16 |
20 |
4940 |
买入 |
| 09:31:24 |
5.17 |
5 |
4945 |
买入 |
| 09:31:27 |
5.17 |
9 |
4954 |
买入 |
| 09:31:30 |
5.17 |
32 |
4986 |
买入 |
| 09:31:33 |
5.17 |
35 |
5021 |
买入 |
| 09:31:36 |
5.17 |
38 |
5059 |
买入 |
| 09:31:39 |
5.17 |
53 |
5112 |
买入 |
| 09:31:42 |
5.17 |
16 |
5128 |
买入 |
| 09:31:45 |
5.17 |
8 |
5136 |
买入 |
| 09:31:54 |
5.17 |
39 |
5175 |
买入 |
| 09:31:57 |
5.17 |
334 |
5509 |
买入 |
| 09:32:00 |
5.17 |
45 |
5554 |
买入 |
| 09:32:03 |
5.17 |
51 |
5605 |
卖出 |
| 09:32:06 |
5.17 |
6 |
5611 |
卖出 |
| 09:32:09 |
5.16 |
457 |
6068 |
卖出 |
| 09:32:12 |
5.16 |
4 |
6072 |
买入 |
| 09:32:15 |
5.16 |
10 |
6082 |
买入 |
| 09:32:18 |
5.16 |
7 |
6089 |
买入 |
| 09:32:21 |
5.16 |
95 |
6184 |
买入 |
| 09:32:30 |
5.16 |
90 |
6274 |
卖出 |
| 09:32:36 |
5.16 |
50 |
6324 |
卖出 |
| 09:32:39 |
5.16 |
20 |
6344 |
卖出 |
| 09:32:42 |
5.16 |
51 |
6395 |
卖出 |
| 09:32:48 |
5.17 |
3 |
6398 |
买入 |
| 09:32:51 |
5.17 |
50 |
6448 |
买入 |
| 09:32:54 |
5.17 |
176 |
6624 |
买入 |
| 09:32:57 |
5.16 |
190 |
6814 |
卖出 |
| 09:33:00 |
5.16 |
5 |
6819 |
卖出 |
| 09:33:06 |
5.17 |
1 |
6820 |
买入 |
| 09:33:09 |
5.17 |
128 |
6948 |
买入 |
| 09:33:24 |
5.17 |
10 |
6958 |
买入 |
| 09:33:27 |
5.16 |
10 |
6968 |
卖出 |
| 09:33:30 |
5.17 |
1 |
6969 |
买入 |
| 09:33:33 |
5.17 |
1 |
6970 |
买入 |
| 09:33:39 |
5.17 |
18 |
6988 |
买入 |
| 09:34:00 |
5.16 |
39 |
7027 |
卖出 |
| 09:34:03 |
5.17 |
138 |
7165 |
买入 |
| 09:34:06 |
5.17 |
257 |
7422 |
买入 |
| 09:34:21 |
5.17 |
68 |
7490 |
卖出 |
| 09:34:24 |
5.18 |
85 |
7575 |
买入 |
| 09:34:30 |
5.17 |
58 |
7633 |
卖出 |
| 09:34:33 |
5.17 |
62 |
7695 |
卖出 |
| 09:34:39 |
5.18 |
100 |
7795 |
买入 |
| 09:34:54 |
5.17 |
4 |
7799 |
卖出 |
| 09:35:00 |
5.17 |
326 |
8125 |
卖出 |
| 09:35:03 |
5.17 |
100 |
8225 |
买入 |
| 09:35:06 |
5.17 |
141 |
8366 |
买入 |
| 09:35:09 |
5.15 |
536 |
8902 |
卖出 |
| 09:35:12 |
5.16 |
99 |
9001 |
买入 |
| 09:35:15 |
5.14 |
601 |
9602 |
卖出 |
| 09:35:18 |
5.15 |
19 |
9621 |
买入 |
| 09:35:24 |
5.14 |
13 |
9634 |
卖出 |
| 09:35:27 |
5.14 |
192 |
9826 |
卖出 |
| 09:35:30 |
5.14 |
67 |
9893 |
卖出 |
| 09:35:33 |
5.14 |
106 |
9999 |
买入 |
| 09:35:36 |
5.14 |
28 |
10027 |
买入 |
| 09:35:39 |
5.14 |
5 |
10032 |
卖出 |
| 09:35:42 |
5.15 |
4 |
10036 |
买入 |
| 09:35:48 |
5.14 |
1 |
10037 |
卖出 |
| 09:35:54 |
5.14 |
215 |
10252 |
卖出 |
| 09:35:57 |
5.14 |
190 |
10442 |
买入 |
| 09:36:00 |
5.14 |
36 |
10478 |
买入 |
| 09:36:03 |
5.14 |
44 |
10522 |
买入 |
| 09:36:06 |
5.14 |
242 |
10764 |
买入 |
| 09:36:09 |
5.14 |
876 |
11640 |
买入 |
| 09:36:12 |
5.15 |
32 |
11672 |
买入 |
| 09:36:15 |
5.16 |
10 |
11682 |
买入 |
| 09:36:24 |
5.16 |
22 |
11704 |
买入 |
| 09:36:27 |
5.17 |
21 |
11725 |
买入 |
| 09:36:33 |
5.17 |
7 |
11732 |
买入 |
| 09:36:36 |
5.17 |
21 |
11753 |
买入 |
| 09:36:42 |
5.17 |
2 |
11755 |
买入 |
| 09:36:45 |
5.17 |
65 |
11820 |
买入 |
| 09:36:48 |
5.17 |
59 |
11879 |
买入 |
| 09:36:51 |
5.17 |
32 |
11911 |
买入 |
| 09:36:54 |
5.16 |
26 |
11937 |
卖出 |
| 09:37:00 |
5.17 |
113 |
12050 |
买入 |
| 09:37:03 |
5.17 |
2 |
12052 |
买入 |
| 09:37:06 |
5.17 |
4 |
12056 |
买入 |
| 09:37:12 |
5.16 |
368 |
12424 |
卖出 |
| 09:37:15 |
5.16 |
32 |
12456 |
买入 |
| 09:37:24 |
5.16 |
1 |
12457 |
卖出 |
| 09:37:27 |
5.17 |
3 |
12460 |
买入 |
| 09:37:33 |
5.16 |
40 |
12500 |
卖出 |
| 09:37:36 |
5.16 |
168 |
12668 |
卖出 |
| 09:37:39 |
5.16 |
85 |
12753 |
买入 |
| 09:37:54 |
5.16 |
1 |
12754 |
卖出 |
| 09:37:57 |
5.16 |
8 |
12762 |
卖出 |
| 09:38:00 |
5.17 |
15 |
12777 |
买入 |
| 09:38:03 |
5.17 |
9 |
12786 |
买入 |
| 09:38:09 |
5.17 |
14 |
12800 |
买入 |
| 09:38:15 |
5.17 |
10 |
12810 |
买入 |
| 09:38:27 |
5.17 |
22 |
12832 |
买入 |
| 09:38:33 |
5.17 |
109 |
12941 |
买入 |
| 09:38:36 |
5.16 |
1 |
12942 |
卖出 |
| 09:38:45 |
5.17 |
30 |
12972 |
买入 |
| 09:38:48 |
5.16 |
36 |
13008 |
卖出 |
| 09:38:51 |
5.17 |
6 |
13014 |
买入 |
| 09:38:54 |
5.16 |
1 |
13015 |
卖出 |
| 09:38:57 |
5.16 |
17 |
13032 |
卖出 |
| 09:39:00 |
5.16 |
3 |
13035 |
卖出 |
| 09:39:03 |
5.16 |
55 |
13090 |
卖出 |
| 09:39:06 |
5.16 |
61 |
13151 |
卖出 |
| 09:39:09 |
5.16 |
186 |
13337 |
卖出 |
| 09:39:12 |
5.16 |
66 |
13403 |
卖出 |
| 09:39:15 |
5.16 |
87 |
13490 |
卖出 |
| 09:39:18 |
5.15 |
7 |
13497 |
卖出 |
| 09:39:24 |
5.16 |
11 |
13508 |
买入 |
| 09:39:30 |
5.16 |
17 |
13525 |
买入 |
| 09:39:39 |
5.16 |
35 |
13560 |
买入 |
| 09:39:42 |
5.16 |
10 |
13570 |
买入 |
| 09:39:45 |
5.16 |
36 |
13606 |
买入 |
| 09:39:48 |
5.16 |
60 |
13666 |
买入 |
| 09:39:54 |
5.16 |
1 |
13667 |
买入 |
| 09:39:57 |
5.16 |
159 |
13826 |
买入 |
| 09:40:03 |
5.16 |
35 |
13861 |
买入 |
| 09:40:09 |
5.15 |
70 |
13931 |
卖出 |
| 09:40:12 |
5.15 |
35 |
13966 |
卖出 |
| 09:40:18 |
5.15 |
25 |
13991 |
卖出 |
| 09:40:36 |
5.15 |
30 |
14021 |
卖出 |
| 09:40:39 |
5.16 |
172 |
14193 |
买入 |
| 09:40:54 |
5.16 |
30 |
14223 |
买入 |
| 09:40:57 |
5.15 |
98 |
14321 |
卖出 |
| 09:41:09 |
5.15 |
52 |
14373 |
卖出 |
| 09:41:12 |
5.15 |
25 |
14398 |
卖出 |
| 09:41:18 |
5.16 |
110 |
14508 |
买入 |
| 09:41:21 |
5.15 |
176 |
14684 |
卖出 |
| 09:41:30 |
5.16 |
20 |
14704 |
买入 |
| 09:41:33 |
5.15 |
6 |
14710 |
卖出 |
| 09:41:39 |
5.15 |
59 |
14769 |
卖出 |
| 09:41:48 |
5.15 |
54 |
14823 |
卖出 |
| 09:41:51 |
5.16 |
57 |
14880 |
买入 |
| 09:41:54 |
5.16 |
5 |
14885 |
买入 |
| 09:41:57 |
5.15 |
50 |
14935 |
卖出 |
| 09:42:00 |
5.15 |
11 |
14946 |
卖出 |
| 09:42:03 |
5.16 |
15 |
14961 |
买入 |
| 09:42:06 |
5.16 |
1 |
14962 |
买入 |
| 09:42:09 |
5.16 |
10 |
14972 |
买入 |
| 09:42:12 |
5.15 |
9 |
14981 |
卖出 |
| 09:42:18 |
5.15 |
43 |
15024 |
卖出 |
| 09:42:21 |
5.15 |
91 |
15115 |
卖出 |
| 09:42:27 |
5.15 |
574 |
15689 |
卖出 |
| 09:42:33 |
5.15 |
23 |
15712 |
买入 |
| 09:42:36 |
5.15 |
130 |
15842 |
买入 |
| 09:42:39 |
5.15 |
75 |
15917 |
买入 |
| 09:42:42 |
5.14 |
10 |
15927 |
卖出 |
| 09:42:45 |
5.14 |
20 |
15947 |
卖出 |
| 09:42:48 |
5.15 |
10 |
15957 |
买入 |
| 09:42:54 |
5.16 |
10 |
15967 |
买入 |
| 09:43:03 |
5.15 |
7 |
15974 |
卖出 |
| 09:43:15 |
5.16 |
2 |
15976 |
买入 |
| 09:43:24 |
5.16 |
89 |
16065 |
买入 |
| 09:43:33 |
5.16 |
8 |
16073 |
买入 |
| 09:43:39 |
5.15 |
510 |
16583 |
卖出 |
| 09:43:45 |
5.15 |
11 |
16594 |
卖出 |
| 09:43:54 |
5.15 |
10 |
16604 |
卖出 |
| 09:44:06 |
5.16 |
96 |
16700 |
买入 |
| 09:44:09 |
5.17 |
492 |
17192 |
买入 |
| 09:44:12 |
5.15 |
285 |
17477 |
卖出 |
| 09:44:15 |
5.16 |
15 |
17492 |
买入 |
| 09:44:18 |
5.17 |
12 |
17504 |
买入 |
| 09:44:21 |
5.17 |
27 |
17531 |
买入 |
| 09:44:27 |
5.17 |
26 |
17557 |
买入 |
| 09:44:30 |
5.17 |
5 |
17562 |
买入 |
| 09:44:39 |
5.17 |
7 |
17569 |
买入 |
| 09:44:45 |
5.17 |
6 |
17575 |
买入 |
| 09:44:57 |
5.16 |
9 |
17584 |
卖出 |
| 09:45:03 |
5.17 |
83 |
17667 |
买入 |
| 09:45:12 |
5.17 |
20 |
17687 |
买入 |
| 09:45:15 |
5.17 |
6 |
17693 |
买入 |
| 09:45:18 |
5.17 |
1 |
17694 |
买入 |
| 09:45:24 |
5.17 |
56 |
17750 |
买入 |
| 09:45:27 |
5.17 |
6 |
17756 |
买入 |
| 09:45:30 |
5.17 |
100 |
17856 |
买入 |
| 09:45:33 |
5.17 |
15 |
17871 |
买入 |
| 09:45:36 |
5.17 |
180 |
18051 |
买入 |
| 09:45:39 |
5.17 |
107 |
18158 |
买入 |
| 09:45:45 |
5.17 |
4 |
18162 |
买入 |
| 09:45:48 |
5.17 |
56 |
18218 |
买入 |
| 09:45:51 |
5.17 |
1 |
18219 |
卖出 |
| 09:45:54 |
5.18 |
4 |
18223 |
买入 |
| 09:45:57 |
5.17 |
10 |
18233 |
卖出 |
| 09:46:00 |
5.16 |
201 |
18434 |
卖出 |
| 09:46:18 |
5.17 |
1 |
18435 |
卖出 |
| 09:46:33 |
5.17 |
48 |
18483 |
卖出 |
| 09:46:36 |
5.17 |
254 |
18737 |
卖出 |
| 09:46:39 |
5.18 |
97 |
18834 |
买入 |
| 09:46:42 |
5.18 |
105 |
18939 |
买入 |
| 09:46:45 |
5.18 |
82 |
19021 |
买入 |
| 09:46:48 |
5.18 |
42 |
19063 |
买入 |
| 09:46:51 |
5.18 |
43 |
19106 |
买入 |
| 09:46:54 |
5.18 |
19 |
19125 |
买入 |
| 09:46:57 |
5.18 |
14 |
19139 |
买入 |
| 09:47:00 |
5.18 |
8 |
19147 |
买入 |
| 09:47:03 |
5.18 |
7 |
19154 |
买入 |
| 09:47:06 |
5.18 |
2 |
19156 |
买入 |
| 09:47:09 |
5.18 |
10 |
19166 |
买入 |
| 09:47:12 |
5.18 |
20 |
19186 |
买入 |
| 09:47:15 |
5.18 |
7 |
19193 |
买入 |
| 09:47:18 |
5.18 |
3 |
19196 |
买入 |
| 09:47:21 |
5.18 |
19 |
19215 |
买入 |
| 09:47:24 |
5.18 |
2 |
19217 |
买入 |
| 09:47:27 |
5.18 |
9 |
19226 |
买入 |
| 09:47:30 |
5.18 |
1 |
19227 |
买入 |
| 09:47:33 |
5.17 |
7 |
19234 |
卖出 |
| 09:47:36 |
5.18 |
4 |
19238 |
买入 |
| 09:47:39 |
5.18 |
2 |
19240 |
买入 |
| 09:47:45 |
5.18 |
2 |
19242 |
买入 |
| 09:47:48 |
5.18 |
115 |
19357 |
买入 |
| 09:47:54 |
5.18 |
11 |
19368 |
卖出 |
| 09:48:06 |
5.18 |
20 |
19388 |
卖出 |
| 09:48:09 |
5.18 |
58 |
19446 |
买入 |
| 09:48:12 |
5.17 |
10 |
19456 |
卖出 |
| 09:48:15 |
5.17 |
5 |
19461 |
卖出 |
| 09:48:18 |
5.18 |
1 |
19462 |
买入 |
| 09:48:24 |
5.17 |
87 |
19549 |
卖出 |
| 09:48:45 |
5.17 |
2 |
19551 |
卖出 |
| 09:49:06 |
5.18 |
10 |
19561 |
买入 |
| 09:49:33 |
5.17 |
55 |
19616 |
卖出 |
| 09:49:36 |
5.18 |
135 |
19751 |
买入 |
| 09:49:45 |
5.18 |
68 |
19819 |
买入 |
| 09:49:54 |
5.18 |
20 |
19839 |
买入 |
| 09:50:06 |
5.17 |
26 |
19865 |
卖出 |
| 09:50:15 |
5.17 |
20 |
19885 |
卖出 |
| 09:50:33 |
5.18 |
3 |
19888 |
买入 |
| 09:50:51 |
5.17 |
1 |
19889 |
卖出 |
| 09:51:09 |
5.16 |
363 |
20252 |
卖出 |
| 09:51:21 |
5.16 |
50 |
20302 |
卖出 |
| 09:51:36 |
5.17 |
16 |
20318 |
买入 |
| 09:52:00 |
5.17 |
2 |
20320 |
买入 |
| 09:52:09 |
5.16 |
26 |
20346 |
卖出 |
| 09:52:54 |
5.16 |
972 |
21318 |
卖出 |
| 09:53:00 |
5.16 |
1 |
21319 |
买入 |
| 09:53:03 |
5.16 |
2 |
21321 |
买入 |
| 09:53:06 |
5.16 |
9 |
21330 |
买入 |
| 09:53:15 |
5.16 |
30 |
21360 |
买入 |
| 09:53:27 |
5.16 |
10 |
21370 |
买入 |
| 09:53:45 |
5.16 |
10 |
21380 |
买入 |
| 09:53:54 |
5.15 |
270 |
21650 |
卖出 |
| 09:53:57 |
5.15 |
241 |
21891 |
卖出 |
| 09:54:00 |
5.15 |
687 |
22578 |
卖出 |
| 09:54:03 |
5.14 |
77 |
22655 |
卖出 |
| 09:54:06 |
5.14 |
2 |
22657 |
卖出 |
| 09:54:09 |
5.14 |
1371 |
24028 |
卖出 |
| 09:54:18 |
5.13 |
20 |
24048 |
卖出 |
| 09:54:24 |
5.13 |
20 |
24068 |
卖出 |