中光防雷[300414]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.58 |
5 |
5 |
集合竞价 |
| 09:15:12 |
9.6 |
5 |
5 |
集合竞价 |
| 09:17:36 |
9.6 |
5 |
5 |
集合竞价 |
| 09:19:33 |
9.6 |
5 |
5 |
集合竞价 |
| 09:21:33 |
9.6 |
10 |
10 |
集合竞价 |
| 09:24:06 |
9.6 |
10 |
10 |
集合竞价 |
| 09:24:51 |
9.62 |
60 |
60 |
集合竞价 |
| 09:25:00 |
9.62 |
60 |
60 |
集合竞价 |
| 09:25:03 |
9.62 |
60 |
120 |
卖出 |
| 09:30:03 |
9.62 |
67 |
187 |
卖出 |
| 09:30:06 |
9.68 |
77 |
264 |
买入 |
| 09:30:09 |
9.68 |
12 |
276 |
买入 |
| 09:30:15 |
9.69 |
23 |
299 |
买入 |
| 09:30:18 |
9.69 |
10 |
309 |
买入 |
| 09:30:21 |
9.7 |
5 |
314 |
买入 |
| 09:30:24 |
9.7 |
7 |
321 |
买入 |
| 09:30:30 |
9.71 |
4 |
325 |
卖出 |
| 09:30:33 |
9.73 |
12 |
337 |
买入 |
| 09:30:36 |
9.73 |
33 |
370 |
买入 |
| 09:30:39 |
9.73 |
99 |
469 |
买入 |
| 09:30:42 |
9.73 |
2 |
471 |
卖出 |
| 09:30:45 |
9.73 |
12 |
483 |
买入 |
| 09:30:48 |
9.73 |
7 |
490 |
买入 |
| 09:30:51 |
9.74 |
34 |
524 |
买入 |
| 09:30:54 |
9.74 |
89 |
613 |
买入 |
| 09:30:57 |
9.71 |
12 |
625 |
卖出 |
| 09:31:00 |
9.71 |
24 |
649 |
卖出 |
| 09:31:03 |
9.71 |
9 |
658 |
买入 |
| 09:31:06 |
9.69 |
6 |
664 |
卖出 |
| 09:31:09 |
9.69 |
13 |
677 |
买入 |
| 09:31:12 |
9.69 |
25 |
702 |
卖出 |
| 09:31:18 |
9.7 |
2 |
704 |
买入 |
| 09:31:21 |
9.7 |
2 |
706 |
买入 |
| 09:31:30 |
9.7 |
1 |
707 |
卖出 |
| 09:31:33 |
9.7 |
3 |
710 |
卖出 |
| 09:31:36 |
9.7 |
1 |
711 |
买入 |
| 09:31:39 |
9.71 |
16 |
727 |
买入 |
| 09:31:42 |
9.7 |
41 |
768 |
卖出 |
| 09:31:45 |
9.69 |
10 |
778 |
卖出 |
| 09:31:48 |
9.69 |
3 |
781 |
卖出 |
| 09:31:51 |
9.69 |
16 |
797 |
卖出 |
| 09:31:54 |
9.69 |
10 |
807 |
买入 |
| 09:31:57 |
9.7 |
27 |
834 |
买入 |
| 09:32:00 |
9.7 |
24 |
858 |
卖出 |
| 09:32:03 |
9.7 |
34 |
892 |
卖出 |
| 09:32:06 |
9.7 |
5 |
897 |
卖出 |
| 09:32:09 |
9.7 |
8 |
905 |
卖出 |
| 09:32:12 |
9.71 |
8 |
913 |
买入 |
| 09:32:15 |
9.71 |
1 |
914 |
买入 |
| 09:32:18 |
9.72 |
22 |
936 |
买入 |
| 09:32:21 |
9.72 |
25 |
961 |
买入 |
| 09:32:24 |
9.72 |
17 |
978 |
买入 |
| 09:32:27 |
9.72 |
38 |
1016 |
买入 |
| 09:32:30 |
9.72 |
18 |
1034 |
买入 |
| 09:32:33 |
9.73 |
16 |
1050 |
买入 |
| 09:32:36 |
9.72 |
3 |
1053 |
卖出 |
| 09:32:39 |
9.72 |
3 |
1056 |
卖出 |
| 09:32:42 |
9.72 |
25 |
1081 |
卖出 |
| 09:32:45 |
9.72 |
2 |
1083 |
卖出 |
| 09:32:54 |
9.73 |
23 |
1106 |
买入 |
| 09:32:57 |
9.73 |
1 |
1107 |
卖出 |
| 09:33:00 |
9.73 |
23 |
1130 |
卖出 |
| 09:33:03 |
9.72 |
2 |
1132 |
卖出 |
| 09:33:06 |
9.74 |
55 |
1187 |
买入 |
| 09:33:09 |
9.72 |
2 |
1189 |
卖出 |
| 09:33:12 |
9.73 |
12 |
1201 |
买入 |
| 09:33:15 |
9.73 |
2 |
1203 |
卖出 |
| 09:33:18 |
9.73 |
16 |
1219 |
卖出 |
| 09:33:21 |
9.74 |
8 |
1227 |
买入 |
| 09:33:24 |
9.75 |
28 |
1255 |
买入 |
| 09:33:27 |
9.76 |
38 |
1293 |
买入 |
| 09:33:30 |
9.75 |
7 |
1300 |
卖出 |
| 09:33:33 |
9.75 |
7 |
1307 |
卖出 |
| 09:33:45 |
9.74 |
51 |
1358 |
卖出 |
| 09:33:48 |
9.74 |
14 |
1372 |
买入 |
| 09:33:51 |
9.74 |
2 |
1374 |
卖出 |
| 09:33:57 |
9.74 |
1 |
1375 |
卖出 |
| 09:34:03 |
9.75 |
8 |
1383 |
买入 |
| 09:34:06 |
9.74 |
8 |
1391 |
卖出 |
| 09:34:12 |
9.74 |
11 |
1402 |
卖出 |
| 09:34:15 |
9.74 |
10 |
1412 |
卖出 |
| 09:34:18 |
9.74 |
61 |
1473 |
卖出 |
| 09:34:21 |
9.73 |
19 |
1492 |
卖出 |
| 09:34:24 |
9.74 |
13 |
1505 |
买入 |
| 09:34:27 |
9.72 |
14 |
1519 |
卖出 |
| 09:34:30 |
9.74 |
39 |
1558 |
买入 |
| 09:34:33 |
9.74 |
11 |
1569 |
买入 |
| 09:34:42 |
9.74 |
5 |
1574 |
卖出 |
| 09:34:45 |
9.74 |
62 |
1636 |
卖出 |
| 09:34:48 |
9.74 |
7 |
1643 |
买入 |
| 09:34:51 |
9.74 |
1 |
1644 |
买入 |
| 09:34:54 |
9.73 |
3 |
1647 |
卖出 |
| 09:34:57 |
9.72 |
4 |
1651 |
卖出 |
| 09:35:06 |
9.73 |
1 |
1652 |
买入 |
| 09:35:09 |
9.7 |
55 |
1707 |
卖出 |
| 09:35:12 |
9.69 |
43 |
1750 |
卖出 |
| 09:35:15 |
9.69 |
60 |
1810 |
卖出 |
| 09:35:18 |
9.69 |
48 |
1858 |
买入 |
| 09:35:21 |
9.69 |
18 |
1876 |
买入 |
| 09:35:24 |
9.69 |
3 |
1879 |
卖出 |
| 09:35:27 |
9.7 |
32 |
1911 |
买入 |
| 09:35:30 |
9.69 |
26 |
1937 |
卖出 |
| 09:35:39 |
9.69 |
2 |
1939 |
卖出 |
| 09:35:45 |
9.72 |
32 |
1971 |
买入 |
| 09:35:48 |
9.74 |
3 |
1974 |
买入 |
| 09:35:51 |
9.74 |
7 |
1981 |
买入 |
| 09:35:57 |
9.74 |
1 |
1982 |
买入 |
| 09:36:24 |
9.75 |
10 |
1992 |
买入 |
| 09:36:27 |
9.75 |
73 |
2065 |
买入 |
| 09:36:30 |
9.75 |
88 |
2153 |
买入 |
| 09:36:33 |
9.76 |
3 |
2156 |
买入 |
| 09:36:36 |
9.78 |
27 |
2183 |
买入 |
| 09:36:39 |
9.75 |
29 |
2212 |
卖出 |
| 09:36:48 |
9.76 |
5 |
2217 |
卖出 |
| 09:36:51 |
9.76 |
3 |
2220 |
卖出 |
| 09:36:54 |
9.76 |
35 |
2255 |
卖出 |
| 09:36:57 |
9.76 |
6 |
2261 |
买入 |
| 09:37:03 |
9.75 |
12 |
2273 |
卖出 |
| 09:37:09 |
9.75 |
2 |
2275 |
卖出 |
| 09:37:12 |
9.75 |
77 |
2352 |
卖出 |
| 09:37:15 |
9.75 |
1 |
2353 |
卖出 |
| 09:37:18 |
9.75 |
28 |
2381 |
卖出 |
| 09:37:21 |
9.75 |
23 |
2404 |
卖出 |
| 09:37:24 |
9.75 |
2 |
2406 |
卖出 |
| 09:37:30 |
9.75 |
7 |
2413 |
卖出 |
| 09:37:33 |
9.75 |
56 |
2469 |
卖出 |
| 09:38:03 |
9.73 |
5 |
2474 |
卖出 |
| 09:38:09 |
9.72 |
3 |
2477 |
卖出 |
| 09:38:12 |
9.72 |
8 |
2485 |
卖出 |
| 09:38:15 |
9.72 |
2 |
2487 |
卖出 |
| 09:38:18 |
9.69 |
2 |
2489 |
卖出 |
| 09:38:21 |
9.72 |
16 |
2505 |
买入 |
| 09:38:24 |
9.7 |
4 |
2509 |
卖出 |
| 09:38:30 |
9.7 |
2 |
2511 |
卖出 |
| 09:38:33 |
9.7 |
9 |
2520 |
卖出 |
| 09:38:42 |
9.7 |
28 |
2548 |
卖出 |
| 09:38:48 |
9.69 |
12 |
2560 |
卖出 |
| 09:38:51 |
9.69 |
3 |
2563 |
买入 |
| 09:38:54 |
9.69 |
1 |
2564 |
买入 |
| 09:38:57 |
9.7 |
1 |
2565 |
卖出 |
| 09:39:00 |
9.68 |
1 |
2566 |
卖出 |
| 09:39:03 |
9.68 |
1 |
2567 |
卖出 |
| 09:39:06 |
9.66 |
52 |
2619 |
卖出 |
| 09:39:09 |
9.66 |
28 |
2647 |
卖出 |
| 09:39:12 |
9.66 |
37 |
2684 |
卖出 |
| 09:39:15 |
9.68 |
83 |
2767 |
买入 |
| 09:39:18 |
9.68 |
13 |
2780 |
卖出 |
| 09:39:21 |
9.68 |
14 |
2794 |
卖出 |
| 09:39:24 |
9.68 |
1 |
2795 |
卖出 |
| 09:39:27 |
9.68 |
4 |
2799 |
卖出 |
| 09:39:42 |
9.68 |
58 |
2857 |
卖出 |
| 09:39:51 |
9.69 |
2 |
2859 |
买入 |
| 09:39:57 |
9.69 |
3 |
2862 |
卖出 |
| 09:40:18 |
9.69 |
14 |
2876 |
卖出 |
| 09:40:21 |
9.68 |
6 |
2882 |
卖出 |
| 09:40:27 |
9.68 |
56 |
2938 |
卖出 |
| 09:40:30 |
9.69 |
2 |
2940 |
卖出 |
| 09:40:33 |
9.69 |
3 |
2943 |
卖出 |
| 09:40:36 |
9.69 |
2 |
2945 |
卖出 |
| 09:40:39 |
9.69 |
2 |
2947 |
买入 |
| 09:40:42 |
9.69 |
3 |
2950 |
卖出 |
| 09:40:48 |
9.68 |
27 |
2977 |
卖出 |
| 09:40:51 |
9.68 |
7 |
2984 |
卖出 |
| 09:40:54 |
9.68 |
64 |
3048 |
卖出 |
| 09:41:00 |
9.69 |
7 |
3055 |
买入 |
| 09:41:09 |
9.69 |
66 |
3121 |
卖出 |
| 09:41:12 |
9.69 |
1 |
3122 |
卖出 |
| 09:41:15 |
9.7 |
3 |
3125 |
买入 |
| 09:41:18 |
9.7 |
35 |
3160 |
卖出 |
| 09:41:21 |
9.7 |
34 |
3194 |
卖出 |
| 09:41:24 |
9.7 |
56 |
3250 |
卖出 |
| 09:41:27 |
9.7 |
51 |
3301 |
卖出 |
| 09:41:36 |
9.7 |
5 |
3306 |
卖出 |
| 09:41:39 |
9.7 |
5 |
3311 |
卖出 |
| 09:41:42 |
9.7 |
5 |
3316 |
卖出 |
| 09:41:45 |
9.71 |
4 |
3320 |
买入 |
| 09:41:48 |
9.71 |
10 |
3330 |
卖出 |
| 09:41:51 |
9.7 |
1 |
3331 |
卖出 |
| 09:41:54 |
9.72 |
2 |
3333 |
买入 |
| 09:41:57 |
9.72 |
8 |
3341 |
买入 |
| 09:42:00 |
9.74 |
3 |
3344 |
买入 |
| 09:42:06 |
9.71 |
14 |
3358 |
卖出 |
| 09:42:09 |
9.71 |
22 |
3380 |
卖出 |
| 09:42:12 |
9.71 |
29 |
3409 |
卖出 |
| 09:42:15 |
9.7 |
25 |
3434 |
卖出 |
| 09:42:18 |
9.7 |
12 |
3446 |
卖出 |
| 09:42:24 |
9.7 |
18 |
3464 |
卖出 |
| 09:42:27 |
9.71 |
2 |
3466 |
买入 |
| 09:42:30 |
9.71 |
6 |
3472 |
买入 |
| 09:42:33 |
9.7 |
47 |
3519 |
卖出 |
| 09:42:36 |
9.7 |
1 |
3520 |
卖出 |
| 09:42:39 |
9.7 |
1 |
3521 |
卖出 |
| 09:42:42 |
9.69 |
5 |
3526 |
卖出 |
| 09:42:45 |
9.7 |
75 |
3601 |
买入 |
| 09:42:48 |
9.7 |
3 |
3604 |
买入 |
| 09:42:51 |
9.73 |
8 |
3612 |
买入 |
| 09:42:54 |
9.73 |
13 |
3625 |
买入 |
| 09:42:57 |
9.73 |
5 |
3630 |
买入 |
| 09:43:00 |
9.73 |
6 |
3636 |
卖出 |
| 09:43:06 |
9.75 |
1 |
3637 |
买入 |
| 09:43:09 |
9.73 |
3 |
3640 |
卖出 |
| 09:43:12 |
9.74 |
4 |
3644 |
买入 |
| 09:43:15 |
9.73 |
2 |
3646 |
卖出 |
| 09:43:18 |
9.73 |
10 |
3656 |
卖出 |
| 09:43:21 |
9.73 |
6 |
3662 |
卖出 |
| 09:43:27 |
9.73 |
20 |
3682 |
卖出 |
| 09:43:30 |
9.73 |
25 |
3707 |
买入 |
| 09:43:36 |
9.73 |
4 |
3711 |
卖出 |
| 09:43:45 |
9.74 |
8 |
3719 |
买入 |
| 09:43:48 |
9.77 |
66 |
3785 |
买入 |
| 09:43:51 |
9.77 |
13 |
3798 |
买入 |
| 09:43:54 |
9.76 |
1 |
3799 |
卖出 |
| 09:43:57 |
9.76 |
19 |
3818 |
买入 |
| 09:44:00 |
9.76 |
3 |
3821 |
卖出 |
| 09:44:09 |
9.77 |
41 |
3862 |
买入 |
| 09:44:12 |
9.77 |
15 |
3877 |
买入 |
| 09:44:15 |
9.77 |
12 |
3889 |
买入 |
| 09:44:18 |
9.75 |
3 |
3892 |
卖出 |
| 09:44:21 |
9.77 |
37 |
3929 |
买入 |
| 09:44:27 |
9.77 |
9 |
3938 |
买入 |
| 09:44:30 |
9.77 |
1 |
3939 |
买入 |
| 09:44:33 |
9.77 |
32 |
3971 |
买入 |
| 09:44:36 |
9.77 |
2 |
3973 |
卖出 |
| 09:44:39 |
9.77 |
5 |
3978 |
卖出 |
| 09:44:42 |
9.77 |
4 |
3982 |
卖出 |
| 09:44:45 |
9.77 |
2 |
3984 |
卖出 |
| 09:44:48 |
9.77 |
8 |
3992 |
买入 |
| 09:44:51 |
9.77 |
17 |
4009 |
买入 |
| 09:44:54 |
9.78 |
2 |
4011 |
买入 |
| 09:45:03 |
9.77 |
10 |
4021 |
卖出 |
| 09:45:18 |
9.74 |
10 |
4031 |
卖出 |
| 09:45:51 |
9.74 |
2 |
4033 |
卖出 |
| 09:46:03 |
9.75 |
12 |
4045 |
买入 |
| 09:46:06 |
9.75 |
5 |
4050 |
买入 |
| 09:46:09 |
9.78 |
38 |
4088 |
买入 |
| 09:46:12 |
9.78 |
1 |
4089 |
买入 |
| 09:46:48 |
9.78 |
41 |
4130 |
买入 |
| 09:47:00 |
9.79 |
202 |
4332 |
买入 |
| 09:47:03 |
9.79 |
4 |
4336 |
买入 |
| 09:47:15 |
9.78 |
10 |
4346 |
卖出 |
| 09:47:18 |
9.78 |
3 |
4349 |
卖出 |
| 09:47:21 |
9.78 |
2 |
4351 |
卖出 |
| 09:47:27 |
9.79 |
30 |
4381 |
买入 |
| 09:47:33 |
9.78 |
5 |
4386 |
卖出 |
| 09:47:36 |
9.78 |
2 |
4388 |
卖出 |
| 09:48:03 |
9.78 |
10 |
4398 |
卖出 |
| 09:48:09 |
9.78 |
9 |
4407 |
卖出 |
| 09:48:18 |
9.78 |
64 |
4471 |
卖出 |
| 09:48:21 |
9.79 |
1 |
4472 |
买入 |
| 09:48:24 |
9.79 |
2 |
4474 |
买入 |
| 09:48:30 |
9.79 |
5 |
4479 |
卖出 |
| 09:48:33 |
9.79 |
1 |
4480 |
买入 |
| 09:48:54 |
9.79 |
26 |
4506 |
买入 |
| 09:48:57 |
9.79 |
27 |
4533 |
买入 |
| 09:49:00 |
9.8 |
6 |
4539 |
买入 |
| 09:49:03 |
9.78 |
15 |
4554 |
卖出 |
| 09:49:06 |
9.8 |
105 |
4659 |
买入 |
| 09:49:12 |
9.81 |
34 |
4693 |
买入 |
| 09:49:15 |
9.83 |
33 |
4726 |
买入 |
| 09:49:18 |
9.81 |
7 |
4733 |
卖出 |
| 09:49:21 |
9.83 |
64 |
4797 |
买入 |
| 09:49:27 |
9.81 |
1 |
4798 |
卖出 |
| 09:49:30 |
9.83 |
31 |
4829 |
买入 |
| 09:49:39 |
9.82 |
10 |
4839 |
买入 |
| 09:49:45 |
9.82 |
1 |
4840 |
买入 |
| 09:49:48 |
9.82 |
7 |
4847 |
卖出 |
| 09:50:00 |
9.8 |
2 |
4849 |
卖出 |
| 09:50:03 |
9.81 |
1 |
4850 |
买入 |
| 09:50:06 |
9.81 |
1 |
4851 |
卖出 |
| 09:50:09 |
9.81 |
21 |
4872 |
卖出 |
| 09:50:12 |
9.81 |
69 |
4941 |
卖出 |
| 09:50:15 |
9.79 |
36 |
4977 |
卖出 |
| 09:50:18 |
9.79 |
9 |
4986 |
卖出 |
| 09:50:21 |
9.79 |
4 |
4990 |
卖出 |
| 09:50:24 |
9.79 |
10 |
5000 |
卖出 |
| 09:50:30 |
9.79 |
46 |
5046 |
卖出 |
| 09:50:33 |
9.79 |
22 |
5068 |
卖出 |
| 09:50:36 |
9.79 |
2 |
5070 |
卖出 |
| 09:50:39 |
9.78 |
19 |
5089 |
卖出 |
| 09:50:48 |
9.79 |
15 |
5104 |
买入 |
| 09:50:51 |
9.79 |
10 |
5114 |
卖出 |
| 09:50:54 |
9.78 |
21 |
5135 |
卖出 |
| 09:51:00 |
9.78 |
39 |
5174 |
卖出 |
| 09:51:03 |
9.78 |
97 |
5271 |
卖出 |
| 09:51:06 |
9.77 |
20 |
5291 |
买入 |
| 09:51:09 |
9.77 |
3 |
5294 |
卖出 |
| 09:51:12 |
9.77 |
3 |
5297 |
卖出 |
| 09:51:15 |
9.77 |
40 |
5337 |
卖出 |
| 09:51:18 |
9.77 |
24 |
5361 |
买入 |
| 09:51:21 |
9.77 |
8 |
5369 |
买入 |
| 09:51:24 |
9.76 |
19 |
5388 |
卖出 |
| 09:51:27 |
9.76 |
21 |
5409 |
买入 |
| 09:51:30 |
9.76 |
6 |
5415 |
买入 |
| 09:51:33 |
9.76 |
7 |
5422 |
卖出 |
| 09:51:36 |
9.75 |
27 |
5449 |
卖出 |
| 09:51:48 |
9.76 |
29 |
5478 |
买入 |
| 09:51:51 |
9.76 |
1 |
5479 |
卖出 |
| 09:51:57 |
9.76 |
13 |
5492 |
卖出 |
| 09:52:06 |
9.76 |
1 |
5493 |
买入 |
| 09:52:09 |
9.76 |
1 |
5494 |
买入 |