光力科技[300480]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
31.5 |
2 |
2 |
集合竞价 |
| 09:17:00 |
31.5 |
2 |
2 |
集合竞价 |
| 09:17:54 |
31.5 |
2 |
2 |
集合竞价 |
| 09:20:00 |
31.5 |
2 |
2 |
集合竞价 |
| 09:20:12 |
31.5 |
2 |
2 |
集合竞价 |
| 09:20:39 |
31.5 |
2 |
2 |
集合竞价 |
| 09:21:15 |
31.5 |
2 |
2 |
集合竞价 |
| 09:21:33 |
31.5 |
2 |
2 |
集合竞价 |
| 09:21:51 |
31.5 |
57 |
57 |
集合竞价 |
| 09:22:00 |
31.5 |
58 |
58 |
集合竞价 |
| 09:22:09 |
31.5 |
60 |
60 |
集合竞价 |
| 09:22:27 |
31.5 |
60 |
60 |
集合竞价 |
| 09:22:36 |
31.5 |
79 |
79 |
集合竞价 |
| 09:22:45 |
31.5 |
84 |
84 |
集合竞价 |
| 09:22:54 |
31.5 |
94 |
94 |
集合竞价 |
| 09:23:03 |
31.5 |
104 |
104 |
集合竞价 |
| 09:23:12 |
31.5 |
148 |
148 |
集合竞价 |
| 09:23:48 |
31.49 |
156 |
156 |
集合竞价 |
| 09:24:33 |
31.49 |
156 |
156 |
集合竞价 |
| 09:24:42 |
31.47 |
156 |
156 |
集合竞价 |
| 09:24:51 |
31.45 |
156 |
156 |
集合竞价 |
| 09:25:00 |
31.31 |
166 |
166 |
集合竞价 |
| 09:25:03 |
31.3 |
167 |
333 |
买入 |
| 09:30:03 |
31 |
28 |
361 |
卖出 |
| 09:30:06 |
31.11 |
43 |
404 |
买入 |
| 09:30:09 |
30.99 |
50 |
454 |
卖出 |
| 09:30:12 |
30.99 |
45 |
499 |
卖出 |
| 09:30:15 |
30.96 |
3 |
502 |
卖出 |
| 09:30:18 |
30.88 |
11 |
513 |
卖出 |
| 09:30:21 |
30.81 |
15 |
528 |
卖出 |
| 09:30:24 |
30.81 |
4 |
532 |
卖出 |
| 09:30:27 |
30.81 |
4 |
536 |
买入 |
| 09:30:30 |
30.82 |
2 |
538 |
卖出 |
| 09:30:33 |
30.82 |
1 |
539 |
卖出 |
| 09:30:36 |
30.82 |
20 |
559 |
卖出 |
| 09:30:39 |
30.88 |
1 |
560 |
买入 |
| 09:30:45 |
30.88 |
5 |
565 |
买入 |
| 09:30:48 |
30.87 |
10 |
575 |
卖出 |
| 09:30:51 |
30.9 |
18 |
593 |
买入 |
| 09:30:54 |
30.83 |
16 |
609 |
卖出 |
| 09:30:57 |
30.89 |
1 |
610 |
买入 |
| 09:31:00 |
30.88 |
5 |
615 |
卖出 |
| 09:31:03 |
30.88 |
6 |
621 |
卖出 |
| 09:31:06 |
30.85 |
17 |
638 |
卖出 |
| 09:31:09 |
30.81 |
44 |
682 |
卖出 |
| 09:31:12 |
30.8 |
11 |
693 |
卖出 |
| 09:31:15 |
30.8 |
12 |
705 |
卖出 |
| 09:31:18 |
30.81 |
29 |
734 |
买入 |
| 09:31:21 |
30.85 |
6 |
740 |
买入 |
| 09:31:27 |
30.84 |
1 |
741 |
卖出 |
| 09:31:30 |
30.84 |
1 |
742 |
买入 |
| 09:31:33 |
30.81 |
16 |
758 |
卖出 |
| 09:31:36 |
30.82 |
13 |
771 |
买入 |
| 09:31:39 |
30.82 |
13 |
784 |
买入 |
| 09:31:45 |
30.85 |
2 |
786 |
买入 |
| 09:31:48 |
30.73 |
16 |
802 |
卖出 |
| 09:31:51 |
30.73 |
3 |
805 |
卖出 |
| 09:31:54 |
30.73 |
2 |
807 |
卖出 |
| 09:31:57 |
30.73 |
10 |
817 |
卖出 |
| 09:32:00 |
30.74 |
3 |
820 |
买入 |
| 09:32:03 |
30.73 |
20 |
840 |
卖出 |
| 09:32:06 |
30.72 |
1 |
841 |
卖出 |
| 09:32:09 |
30.73 |
32 |
873 |
买入 |
| 09:32:12 |
30.73 |
5 |
878 |
买入 |
| 09:32:15 |
30.71 |
33 |
911 |
卖出 |
| 09:32:18 |
30.68 |
11 |
922 |
卖出 |
| 09:32:21 |
30.7 |
1 |
923 |
买入 |
| 09:32:24 |
30.68 |
3 |
926 |
卖出 |
| 09:32:27 |
30.68 |
4 |
930 |
卖出 |
| 09:32:30 |
30.66 |
21 |
951 |
卖出 |
| 09:32:33 |
30.66 |
9 |
960 |
卖出 |
| 09:32:42 |
30.62 |
18 |
978 |
卖出 |
| 09:32:45 |
30.62 |
2 |
980 |
卖出 |
| 09:32:48 |
30.66 |
4 |
984 |
买入 |
| 09:32:51 |
30.65 |
1 |
985 |
买入 |
| 09:32:54 |
30.66 |
1 |
986 |
卖出 |
| 09:32:57 |
30.66 |
2 |
988 |
卖出 |
| 09:33:00 |
30.66 |
57 |
1045 |
买入 |
| 09:33:06 |
30.61 |
2 |
1047 |
卖出 |
| 09:33:09 |
30.63 |
22 |
1069 |
买入 |
| 09:33:12 |
30.63 |
1 |
1070 |
买入 |
| 09:33:15 |
30.61 |
1 |
1071 |
卖出 |
| 09:33:21 |
30.61 |
5 |
1076 |
卖出 |
| 09:33:24 |
30.61 |
14 |
1090 |
卖出 |
| 09:33:27 |
30.62 |
8 |
1098 |
买入 |
| 09:33:33 |
30.63 |
28 |
1126 |
买入 |
| 09:33:39 |
30.61 |
27 |
1153 |
卖出 |
| 09:33:45 |
30.63 |
13 |
1166 |
卖出 |
| 09:33:48 |
30.63 |
1 |
1167 |
卖出 |
| 09:33:54 |
30.61 |
1 |
1168 |
卖出 |
| 09:33:57 |
30.61 |
19 |
1187 |
卖出 |
| 09:34:06 |
30.61 |
3 |
1190 |
卖出 |
| 09:34:12 |
30.62 |
27 |
1217 |
买入 |
| 09:34:18 |
30.61 |
16 |
1233 |
卖出 |
| 09:34:30 |
30.61 |
18 |
1251 |
卖出 |
| 09:34:33 |
30.6 |
32 |
1283 |
卖出 |
| 09:34:36 |
30.6 |
41 |
1324 |
卖出 |
| 09:34:39 |
30.58 |
27 |
1351 |
卖出 |
| 09:34:42 |
30.56 |
1 |
1352 |
卖出 |
| 09:34:45 |
30.56 |
4 |
1356 |
卖出 |
| 09:34:54 |
30.56 |
2 |
1358 |
卖出 |
| 09:35:00 |
30.56 |
3 |
1361 |
卖出 |
| 09:35:03 |
30.56 |
7 |
1368 |
卖出 |
| 09:35:06 |
30.55 |
39 |
1407 |
卖出 |
| 09:35:09 |
30.54 |
11 |
1418 |
卖出 |
| 09:35:12 |
30.5 |
5 |
1423 |
卖出 |
| 09:35:15 |
30.5 |
44 |
1467 |
卖出 |
| 09:35:18 |
30.5 |
1 |
1468 |
卖出 |
| 09:35:21 |
30.58 |
41 |
1509 |
买入 |
| 09:35:24 |
30.5 |
18 |
1527 |
卖出 |
| 09:35:27 |
30.5 |
21 |
1548 |
卖出 |
| 09:35:30 |
30.5 |
17 |
1565 |
卖出 |
| 09:35:33 |
30.48 |
2 |
1567 |
卖出 |
| 09:35:36 |
30.49 |
2 |
1569 |
买入 |
| 09:35:42 |
30.5 |
36 |
1605 |
买入 |
| 09:36:03 |
30.5 |
10 |
1615 |
卖出 |
| 09:36:24 |
30.54 |
1 |
1616 |
买入 |
| 09:36:27 |
30.54 |
1 |
1617 |
卖出 |
| 09:36:36 |
30.62 |
11 |
1628 |
买入 |
| 09:36:39 |
30.62 |
1 |
1629 |
买入 |
| 09:36:42 |
30.62 |
1 |
1630 |
卖出 |
| 09:36:45 |
30.62 |
2 |
1632 |
卖出 |
| 09:36:48 |
30.62 |
1 |
1633 |
卖出 |
| 09:36:51 |
30.63 |
3 |
1636 |
买入 |
| 09:36:57 |
30.62 |
3 |
1639 |
卖出 |
| 09:37:00 |
30.62 |
14 |
1653 |
卖出 |
| 09:37:06 |
30.77 |
2 |
1655 |
买入 |
| 09:37:21 |
30.75 |
13 |
1668 |
卖出 |
| 09:37:33 |
30.76 |
1 |
1669 |
买入 |
| 09:37:42 |
30.76 |
2 |
1671 |
买入 |
| 09:37:45 |
30.68 |
1 |
1672 |
卖出 |
| 09:37:48 |
30.68 |
11 |
1683 |
卖出 |
| 09:37:51 |
30.68 |
3 |
1686 |
卖出 |
| 09:37:54 |
30.68 |
16 |
1702 |
卖出 |
| 09:37:57 |
30.82 |
2 |
1704 |
买入 |
| 09:38:00 |
30.76 |
8 |
1712 |
卖出 |
| 09:38:03 |
30.76 |
3 |
1715 |
卖出 |
| 09:38:06 |
30.76 |
1 |
1716 |
买入 |
| 09:38:15 |
30.71 |
7 |
1723 |
卖出 |
| 09:38:18 |
30.67 |
2 |
1725 |
卖出 |
| 09:38:21 |
30.76 |
3 |
1728 |
买入 |
| 09:38:24 |
30.71 |
1 |
1729 |
卖出 |
| 09:38:27 |
30.67 |
3 |
1732 |
卖出 |
| 09:38:30 |
30.67 |
1 |
1733 |
卖出 |
| 09:38:33 |
30.75 |
2 |
1735 |
买入 |
| 09:38:36 |
30.67 |
3 |
1738 |
卖出 |
| 09:38:39 |
30.66 |
6 |
1744 |
卖出 |
| 09:38:42 |
30.75 |
2 |
1746 |
买入 |
| 09:38:45 |
30.64 |
24 |
1770 |
卖出 |
| 09:38:48 |
30.75 |
2 |
1772 |
买入 |
| 09:38:54 |
30.75 |
1 |
1773 |
买入 |
| 09:38:57 |
30.75 |
1 |
1774 |
买入 |
| 09:39:00 |
30.64 |
3 |
1777 |
卖出 |
| 09:39:03 |
30.64 |
6 |
1783 |
卖出 |
| 09:39:06 |
30.62 |
17 |
1800 |
卖出 |
| 09:39:09 |
30.64 |
1 |
1801 |
买入 |
| 09:39:12 |
30.6 |
2 |
1803 |
卖出 |
| 09:39:15 |
30.56 |
34 |
1837 |
卖出 |
| 09:39:18 |
30.54 |
27 |
1864 |
卖出 |
| 09:39:21 |
30.6 |
2 |
1866 |
买入 |
| 09:39:24 |
30.52 |
1 |
1867 |
卖出 |
| 09:39:33 |
30.6 |
1 |
1868 |
买入 |
| 09:39:36 |
30.6 |
2 |
1870 |
买入 |
| 09:39:42 |
30.6 |
2 |
1872 |
买入 |
| 09:39:57 |
30.67 |
2 |
1874 |
买入 |
| 09:40:06 |
30.6 |
1 |
1875 |
买入 |
| 09:40:12 |
30.53 |
1 |
1876 |
卖出 |
| 09:40:15 |
30.53 |
3 |
1879 |
卖出 |
| 09:40:21 |
30.6 |
2 |
1881 |
买入 |
| 09:40:27 |
30.53 |
1 |
1882 |
卖出 |
| 09:40:30 |
30.52 |
6 |
1888 |
卖出 |
| 09:40:33 |
30.6 |
2 |
1890 |
买入 |
| 09:40:36 |
30.55 |
1 |
1891 |
卖出 |
| 09:40:39 |
30.6 |
56 |
1947 |
买入 |
| 09:40:42 |
30.6 |
15 |
1962 |
卖出 |
| 09:40:45 |
30.6 |
52 |
2014 |
卖出 |
| 09:40:48 |
30.61 |
1 |
2015 |
买入 |
| 09:40:54 |
30.66 |
15 |
2030 |
买入 |
| 09:41:09 |
30.65 |
9 |
2039 |
卖出 |
| 09:41:12 |
30.65 |
12 |
2051 |
卖出 |
| 09:41:15 |
30.65 |
13 |
2064 |
卖出 |
| 09:41:18 |
30.65 |
1 |
2065 |
卖出 |
| 09:41:21 |
30.65 |
1 |
2066 |
卖出 |
| 09:41:24 |
30.65 |
29 |
2095 |
卖出 |
| 09:41:27 |
30.65 |
1 |
2096 |
买入 |
| 09:41:30 |
30.67 |
2 |
2098 |
买入 |
| 09:41:39 |
30.67 |
5 |
2103 |
买入 |
| 09:41:42 |
30.67 |
15 |
2118 |
卖出 |
| 09:41:45 |
30.67 |
14 |
2132 |
卖出 |
| 09:41:48 |
30.52 |
49 |
2181 |
卖出 |
| 09:41:51 |
30.7 |
47 |
2228 |
买入 |
| 09:41:54 |
30.7 |
17 |
2245 |
卖出 |
| 09:41:57 |
30.7 |
49 |
2294 |
卖出 |
| 09:42:00 |
30.6 |
20 |
2314 |
卖出 |
| 09:42:03 |
30.65 |
1 |
2315 |
买入 |
| 09:42:06 |
30.6 |
3 |
2318 |
卖出 |
| 09:42:12 |
30.6 |
1 |
2319 |
卖出 |
| 09:42:18 |
30.68 |
10 |
2329 |
买入 |
| 09:42:21 |
30.6 |
2 |
2331 |
卖出 |
| 09:42:24 |
30.6 |
2 |
2333 |
卖出 |
| 09:42:30 |
30.68 |
10 |
2343 |
买入 |
| 09:42:33 |
30.6 |
2 |
2345 |
卖出 |
| 09:42:48 |
30.6 |
2 |
2347 |
卖出 |
| 09:43:06 |
30.68 |
7 |
2354 |
买入 |
| 09:43:09 |
30.61 |
1 |
2355 |
卖出 |
| 09:43:15 |
30.61 |
2 |
2357 |
卖出 |
| 09:43:18 |
30.6 |
17 |
2374 |
卖出 |
| 09:43:27 |
30.68 |
7 |
2381 |
买入 |
| 09:43:30 |
30.6 |
22 |
2403 |
卖出 |
| 09:43:45 |
30.61 |
1 |
2404 |
卖出 |
| 09:44:00 |
30.69 |
1 |
2405 |
买入 |
| 09:44:09 |
30.76 |
2 |
2407 |
买入 |
| 09:44:12 |
30.76 |
2 |
2409 |
买入 |
| 09:44:45 |
30.78 |
2 |
2411 |
卖出 |
| 09:44:48 |
30.76 |
13 |
2424 |
卖出 |
| 09:44:54 |
30.76 |
28 |
2452 |
买入 |
| 09:45:12 |
30.64 |
1 |
2453 |
卖出 |
| 09:45:27 |
30.63 |
7 |
2460 |
卖出 |
| 09:45:30 |
30.63 |
2 |
2462 |
卖出 |
| 09:45:33 |
30.64 |
9 |
2471 |
买入 |
| 09:45:36 |
30.64 |
1 |
2472 |
卖出 |
| 09:45:39 |
30.65 |
11 |
2483 |
买入 |
| 09:46:00 |
30.62 |
1 |
2484 |
卖出 |
| 09:46:06 |
30.62 |
4 |
2488 |
卖出 |
| 09:46:12 |
30.65 |
21 |
2509 |
买入 |
| 09:46:18 |
30.63 |
2 |
2511 |
卖出 |
| 09:46:48 |
30.63 |
1 |
2512 |
卖出 |
| 09:46:54 |
30.72 |
15 |
2527 |
买入 |
| 09:47:24 |
30.75 |
7 |
2534 |
卖出 |
| 09:47:27 |
30.75 |
1 |
2535 |
买入 |
| 09:47:39 |
30.77 |
5 |
2540 |
买入 |
| 09:47:42 |
30.77 |
2 |
2542 |
买入 |
| 09:47:51 |
30.64 |
2 |
2544 |
卖出 |
| 09:47:54 |
30.77 |
8 |
2552 |
买入 |
| 09:47:57 |
30.77 |
6 |
2558 |
买入 |
| 09:48:18 |
30.64 |
5 |
2563 |
卖出 |
| 09:48:24 |
30.65 |
11 |
2574 |
卖出 |
| 09:48:57 |
30.65 |
1 |
2575 |
卖出 |
| 09:49:00 |
30.66 |
1 |
2576 |
买入 |
| 09:49:09 |
30.66 |
10 |
2586 |
卖出 |
| 09:49:21 |
30.77 |
5 |
2591 |
买入 |
| 09:49:24 |
30.77 |
1 |
2592 |
卖出 |
| 09:49:27 |
30.77 |
1 |
2593 |
卖出 |
| 09:49:30 |
30.77 |
1 |
2594 |
卖出 |
| 09:49:33 |
30.79 |
1 |
2595 |
买入 |
| 09:49:36 |
30.8 |
8 |
2603 |
买入 |
| 09:49:45 |
30.8 |
1 |
2604 |
卖出 |
| 09:50:06 |
30.8 |
4 |
2608 |
卖出 |
| 09:50:09 |
30.8 |
5 |
2613 |
卖出 |
| 09:50:12 |
30.8 |
7 |
2620 |
卖出 |
| 09:50:15 |
30.8 |
5 |
2625 |
卖出 |
| 09:50:18 |
30.77 |
18 |
2643 |
卖出 |
| 09:50:21 |
30.77 |
2 |
2645 |
买入 |
| 09:50:27 |
30.77 |
1 |
2646 |
买入 |
| 09:50:36 |
30.77 |
5 |
2651 |
买入 |
| 09:50:39 |
30.77 |
1 |
2652 |
买入 |
| 09:50:42 |
30.69 |
1 |
2653 |
卖出 |
| 09:50:45 |
30.69 |
1 |
2654 |
卖出 |
| 09:50:51 |
30.69 |
1 |
2655 |
卖出 |
| 09:51:00 |
30.68 |
3 |
2658 |
卖出 |
| 09:51:03 |
30.68 |
13 |
2671 |
卖出 |
| 09:51:06 |
30.66 |
13 |
2684 |
卖出 |
| 09:51:15 |
30.65 |
55 |
2739 |
卖出 |
| 09:51:24 |
30.68 |
20 |
2759 |
买入 |
| 09:51:30 |
30.65 |
2 |
2761 |
卖出 |
| 09:51:51 |
30.68 |
5 |
2766 |
买入 |
| 09:51:57 |
30.65 |
11 |
2777 |
卖出 |
| 09:52:06 |
30.64 |
14 |
2791 |
卖出 |
| 09:52:24 |
30.65 |
5 |
2796 |
卖出 |
| 09:52:39 |
30.68 |
1 |
2797 |
买入 |
| 09:53:00 |
30.68 |
1 |
2798 |
买入 |
| 09:53:03 |
30.68 |
7 |
2805 |
卖出 |
| 09:53:06 |
30.68 |
1 |
2806 |
买入 |
| 09:53:12 |
30.66 |
1 |
2807 |
卖出 |
| 09:53:15 |
30.66 |
9 |
2816 |
买入 |
| 09:53:21 |
30.66 |
2 |
2818 |
买入 |
| 09:53:24 |
30.67 |
1 |
2819 |
卖出 |
| 09:53:27 |
30.67 |
2 |
2821 |
卖出 |
| 09:53:30 |
30.67 |
1 |
2822 |
卖出 |
| 09:53:33 |
30.65 |
1 |
2823 |
卖出 |
| 09:53:36 |
30.65 |
1 |
2824 |
卖出 |
| 09:53:39 |
30.65 |
41 |
2865 |
卖出 |
| 09:53:42 |
30.64 |
7 |
2872 |
卖出 |
| 09:53:54 |
30.64 |
2 |
2874 |
卖出 |
| 09:54:00 |
30.63 |
6 |
2880 |
卖出 |
| 09:54:06 |
30.61 |
19 |
2899 |
卖出 |
| 09:54:09 |
30.62 |
10 |
2909 |
买入 |
| 09:54:15 |
30.61 |
3 |
2912 |
卖出 |
| 09:54:21 |
30.61 |
4 |
2916 |
卖出 |
| 09:54:24 |
30.61 |
4 |
2920 |
卖出 |
| 09:54:27 |
30.62 |
10 |
2930 |
买入 |
| 09:54:45 |
30.61 |
1 |
2931 |
卖出 |
| 09:54:48 |
30.62 |
2 |
2933 |
买入 |
| 09:54:54 |
30.63 |
25 |
2958 |
买入 |
| 09:54:57 |
30.63 |
6 |
2964 |
买入 |
| 09:55:03 |
30.65 |
2 |
2966 |
买入 |
| 09:55:18 |
30.65 |
2 |
2968 |
买入 |
| 09:55:24 |
30.64 |
1 |
2969 |
卖出 |
| 09:55:27 |
30.64 |
2 |
2971 |
卖出 |
| 09:55:33 |
30.65 |
2 |
2973 |
买入 |