沪光股份[605333]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.6 |
1 |
1 |
集合竞价 |
| 09:15:06 |
20.6 |
6 |
6 |
集合竞价 |
| 09:15:15 |
20.6 |
6 |
6 |
集合竞价 |
| 09:19:42 |
20.58 |
6 |
6 |
集合竞价 |
| 09:20:24 |
20.58 |
6 |
6 |
集合竞价 |
| 09:20:30 |
20.58 |
6 |
6 |
集合竞价 |
| 09:20:51 |
20.3 |
6 |
6 |
集合竞价 |
| 09:21:09 |
20.3 |
10 |
10 |
集合竞价 |
| 09:21:39 |
20.3 |
16 |
16 |
集合竞价 |
| 09:21:45 |
20.3 |
16 |
16 |
集合竞价 |
| 09:22:06 |
20.3 |
16 |
16 |
集合竞价 |
| 09:22:18 |
20.3 |
16 |
16 |
集合竞价 |
| 09:22:45 |
20.3 |
16 |
16 |
集合竞价 |
| 09:23:42 |
20.3 |
16 |
16 |
集合竞价 |
| 09:23:54 |
20.3 |
16 |
16 |
集合竞价 |
| 09:23:57 |
20 |
20 |
20 |
集合竞价 |
| 09:24:24 |
20 |
20 |
20 |
集合竞价 |
| 09:24:54 |
20 |
23 |
23 |
集合竞价 |
| 09:24:57 |
20 |
79 |
79 |
集合竞价 |
| 09:25:00 |
20.12 |
202 |
202 |
集合竞价 |
| 09:25:04 |
20.12 |
202 |
404 |
卖出 |
| 09:30:03 |
20.12 |
28 |
432 |
卖出 |
| 09:30:06 |
20.09 |
19 |
451 |
卖出 |
| 09:30:09 |
20.09 |
34 |
485 |
买入 |
| 09:30:12 |
20.04 |
30 |
515 |
卖出 |
| 09:30:15 |
20.03 |
23 |
538 |
卖出 |
| 09:30:18 |
20 |
27 |
565 |
卖出 |
| 09:30:21 |
19.98 |
3 |
568 |
卖出 |
| 09:30:24 |
19.98 |
15 |
583 |
卖出 |
| 09:30:27 |
19.98 |
48 |
631 |
买入 |
| 09:30:30 |
19.98 |
20 |
651 |
买入 |
| 09:30:33 |
19.9 |
80 |
731 |
卖出 |
| 09:30:36 |
19.98 |
30 |
761 |
买入 |
| 09:30:39 |
19.98 |
9 |
770 |
买入 |
| 09:30:42 |
19.99 |
6 |
776 |
买入 |
| 09:30:45 |
20 |
34 |
810 |
买入 |
| 09:30:48 |
20.03 |
11 |
821 |
买入 |
| 09:30:51 |
20.09 |
12 |
833 |
买入 |
| 09:30:54 |
20.09 |
6 |
839 |
买入 |
| 09:30:57 |
20.03 |
1 |
840 |
卖出 |
| 09:31:06 |
20.03 |
41 |
881 |
卖出 |
| 09:31:09 |
20.03 |
1 |
882 |
卖出 |
| 09:31:12 |
20.03 |
7 |
889 |
卖出 |
| 09:31:15 |
20.09 |
103 |
992 |
买入 |
| 09:31:18 |
20.01 |
9 |
1001 |
卖出 |
| 09:31:21 |
20 |
13 |
1014 |
卖出 |
| 09:31:24 |
20 |
33 |
1047 |
卖出 |
| 09:31:27 |
20 |
47 |
1094 |
卖出 |
| 09:31:30 |
19.99 |
11 |
1105 |
卖出 |
| 09:31:33 |
20 |
10 |
1115 |
买入 |
| 09:31:36 |
19.99 |
3 |
1118 |
卖出 |
| 09:31:39 |
19.99 |
10 |
1128 |
卖出 |
| 09:31:42 |
19.99 |
37 |
1165 |
卖出 |
| 09:31:45 |
19.99 |
15 |
1180 |
卖出 |
| 09:31:48 |
19.95 |
19 |
1199 |
卖出 |
| 09:31:51 |
19.98 |
10 |
1209 |
买入 |
| 09:31:54 |
19.95 |
21 |
1230 |
卖出 |
| 09:31:57 |
19.91 |
23 |
1253 |
卖出 |
| 09:32:00 |
19.9 |
27 |
1280 |
卖出 |
| 09:32:03 |
19.9 |
15 |
1295 |
买入 |
| 09:32:06 |
19.87 |
64 |
1359 |
卖出 |
| 09:32:09 |
19.85 |
15 |
1374 |
卖出 |
| 09:32:12 |
19.85 |
8 |
1382 |
买入 |
| 09:32:15 |
19.87 |
5 |
1387 |
买入 |
| 09:32:18 |
19.85 |
1 |
1388 |
卖出 |
| 09:32:21 |
19.85 |
35 |
1423 |
卖出 |
| 09:32:24 |
19.81 |
10 |
1433 |
卖出 |
| 09:32:27 |
19.79 |
54 |
1487 |
卖出 |
| 09:32:30 |
19.79 |
8 |
1495 |
买入 |
| 09:32:33 |
19.78 |
1 |
1496 |
买入 |
| 09:32:36 |
19.77 |
11 |
1507 |
卖出 |
| 09:32:39 |
19.77 |
26 |
1533 |
卖出 |
| 09:32:42 |
19.73 |
37 |
1570 |
卖出 |
| 09:32:48 |
19.71 |
46 |
1616 |
卖出 |
| 09:32:51 |
19.73 |
41 |
1657 |
买入 |
| 09:32:54 |
19.72 |
4 |
1661 |
买入 |
| 09:32:57 |
19.71 |
12 |
1673 |
买入 |
| 09:33:00 |
19.65 |
52 |
1725 |
卖出 |
| 09:33:03 |
19.72 |
11 |
1736 |
买入 |
| 09:33:06 |
19.7 |
75 |
1811 |
卖出 |
| 09:33:09 |
19.72 |
1 |
1812 |
买入 |
| 09:33:12 |
19.73 |
15 |
1827 |
买入 |
| 09:33:15 |
19.7 |
5 |
1832 |
卖出 |
| 09:33:18 |
19.73 |
32 |
1864 |
买入 |
| 09:33:21 |
19.77 |
9 |
1873 |
买入 |
| 09:33:27 |
19.78 |
8 |
1881 |
买入 |
| 09:33:30 |
19.79 |
10 |
1891 |
卖出 |
| 09:33:33 |
19.76 |
101 |
1992 |
卖出 |
| 09:33:36 |
19.84 |
8 |
2000 |
买入 |
| 09:33:39 |
19.85 |
14 |
2014 |
买入 |
| 09:33:42 |
19.89 |
5 |
2019 |
买入 |
| 09:33:45 |
19.95 |
6 |
2025 |
买入 |
| 09:33:48 |
19.96 |
3 |
2028 |
买入 |
| 09:33:51 |
19.95 |
4 |
2032 |
卖出 |
| 09:33:54 |
19.97 |
2 |
2034 |
买入 |
| 09:33:57 |
20 |
17 |
2051 |
买入 |
| 09:34:03 |
20.06 |
1 |
2052 |
买入 |
| 09:34:06 |
20.03 |
5 |
2057 |
卖出 |
| 09:34:09 |
20.09 |
5 |
2062 |
买入 |
| 09:34:12 |
20.09 |
6 |
2068 |
买入 |
| 09:34:15 |
20.06 |
15 |
2083 |
卖出 |
| 09:34:18 |
20.09 |
31 |
2114 |
买入 |
| 09:34:21 |
20.08 |
2 |
2116 |
卖出 |
| 09:34:24 |
20.08 |
21 |
2137 |
买入 |
| 09:34:27 |
20.09 |
18 |
2155 |
买入 |
| 09:34:30 |
20.08 |
24 |
2179 |
卖出 |
| 09:34:36 |
20.06 |
6 |
2185 |
卖出 |
| 09:34:42 |
20.08 |
41 |
2226 |
买入 |
| 09:34:48 |
19.98 |
8 |
2234 |
卖出 |
| 09:34:54 |
19.97 |
22 |
2256 |
卖出 |
| 09:34:57 |
20 |
23 |
2279 |
买入 |
| 09:35:00 |
19.95 |
16 |
2295 |
卖出 |
| 09:35:03 |
19.89 |
3 |
2298 |
卖出 |
| 09:35:06 |
19.89 |
2 |
2300 |
卖出 |
| 09:35:09 |
19.88 |
15 |
2315 |
买入 |
| 09:35:12 |
19.85 |
45 |
2360 |
卖出 |
| 09:35:18 |
19.85 |
24 |
2384 |
卖出 |
| 09:35:21 |
19.85 |
1 |
2385 |
卖出 |
| 09:35:24 |
19.85 |
23 |
2408 |
卖出 |
| 09:35:27 |
19.85 |
37 |
2445 |
买入 |
| 09:35:30 |
19.85 |
72 |
2517 |
买入 |
| 09:35:33 |
19.85 |
16 |
2533 |
买入 |
| 09:35:36 |
19.87 |
16 |
2549 |
买入 |
| 09:35:39 |
19.87 |
4 |
2553 |
买入 |
| 09:35:42 |
19.87 |
1 |
2554 |
买入 |
| 09:35:45 |
19.88 |
3 |
2557 |
买入 |
| 09:35:48 |
19.85 |
29 |
2586 |
卖出 |
| 09:35:51 |
19.89 |
2 |
2588 |
买入 |
| 09:35:54 |
19.85 |
19 |
2607 |
卖出 |
| 09:35:57 |
19.86 |
7 |
2614 |
买入 |
| 09:36:00 |
19.86 |
1 |
2615 |
买入 |
| 09:36:03 |
19.89 |
16 |
2631 |
买入 |
| 09:36:06 |
19.92 |
8 |
2639 |
买入 |
| 09:36:09 |
19.92 |
4 |
2643 |
买入 |
| 09:36:15 |
19.92 |
2 |
2645 |
买入 |
| 09:36:18 |
19.89 |
5 |
2650 |
卖出 |
| 09:36:30 |
19.93 |
1 |
2651 |
买入 |
| 09:36:33 |
19.93 |
1 |
2652 |
卖出 |
| 09:36:36 |
19.93 |
1 |
2653 |
卖出 |
| 09:36:39 |
19.93 |
2 |
2655 |
卖出 |
| 09:36:45 |
20 |
22 |
2677 |
买入 |
| 09:36:48 |
19.92 |
9 |
2686 |
卖出 |
| 09:36:54 |
19.92 |
2 |
2688 |
买入 |
| 09:36:57 |
19.92 |
27 |
2715 |
买入 |
| 09:37:00 |
19.92 |
17 |
2732 |
买入 |
| 09:37:03 |
19.89 |
9 |
2741 |
卖出 |
| 09:37:06 |
19.92 |
1 |
2742 |
买入 |
| 09:37:09 |
19.92 |
3 |
2745 |
买入 |
| 09:37:12 |
19.92 |
1 |
2746 |
买入 |
| 09:37:15 |
19.92 |
4 |
2750 |
买入 |
| 09:37:21 |
19.92 |
78 |
2828 |
买入 |
| 09:37:24 |
19.92 |
393 |
3221 |
买入 |
| 09:37:27 |
19.94 |
15 |
3236 |
买入 |
| 09:37:30 |
19.92 |
7 |
3243 |
卖出 |
| 09:37:33 |
19.9 |
9 |
3252 |
卖出 |
| 09:37:36 |
19.9 |
2 |
3254 |
买入 |
| 09:37:39 |
19.92 |
6 |
3260 |
卖出 |
| 09:37:42 |
19.92 |
5 |
3265 |
卖出 |
| 09:37:48 |
19.95 |
3 |
3268 |
买入 |
| 09:37:51 |
20 |
20 |
3288 |
买入 |
| 09:38:03 |
20.07 |
5 |
3293 |
买入 |
| 09:38:09 |
20.12 |
439 |
3732 |
买入 |
| 09:38:12 |
20.18 |
19 |
3751 |
买入 |
| 09:38:15 |
20.18 |
2 |
3753 |
买入 |
| 09:38:18 |
20.3 |
35 |
3788 |
买入 |
| 09:38:21 |
20.35 |
1 |
3789 |
买入 |
| 09:38:24 |
20.35 |
73 |
3862 |
买入 |
| 09:38:27 |
20.36 |
70 |
3932 |
买入 |
| 09:38:30 |
20.35 |
52 |
3984 |
卖出 |
| 09:38:33 |
20.35 |
3 |
3987 |
卖出 |
| 09:38:36 |
20.55 |
61 |
4048 |
买入 |
| 09:38:39 |
20.33 |
16 |
4064 |
买入 |
| 09:38:42 |
20.3 |
100 |
4164 |
卖出 |
| 09:38:45 |
20.35 |
33 |
4197 |
买入 |
| 09:38:48 |
20.45 |
60 |
4257 |
买入 |
| 09:38:51 |
20.55 |
60 |
4317 |
买入 |
| 09:39:00 |
20.5 |
10 |
4327 |
卖出 |
| 09:39:03 |
20.38 |
16 |
4343 |
卖出 |
| 09:39:06 |
20.35 |
335 |
4678 |
卖出 |
| 09:39:09 |
20.32 |
41 |
4719 |
卖出 |
| 09:39:12 |
20.45 |
62 |
4781 |
买入 |
| 09:39:15 |
20.43 |
13 |
4794 |
买入 |
| 09:39:18 |
20.45 |
57 |
4851 |
买入 |
| 09:39:21 |
20.38 |
37 |
4888 |
卖出 |
| 09:39:24 |
20.46 |
5 |
4893 |
买入 |
| 09:39:27 |
20.5 |
9 |
4902 |
买入 |
| 09:39:30 |
20.55 |
9 |
4911 |
买入 |
| 09:39:33 |
20.55 |
29 |
4940 |
买入 |
| 09:39:39 |
20.58 |
28 |
4968 |
买入 |
| 09:39:42 |
20.6 |
60 |
5028 |
买入 |
| 09:39:48 |
20.6 |
80 |
5108 |
买入 |
| 09:39:51 |
20.69 |
52 |
5160 |
买入 |
| 09:39:54 |
20.73 |
52 |
5212 |
买入 |
| 09:39:57 |
20.69 |
55 |
5267 |
卖出 |
| 09:40:00 |
20.73 |
58 |
5325 |
买入 |
| 09:40:03 |
20.73 |
5 |
5330 |
买入 |
| 09:40:06 |
20.7 |
20 |
5350 |
卖出 |
| 09:40:09 |
20.76 |
16 |
5366 |
买入 |
| 09:40:12 |
20.79 |
11 |
5377 |
买入 |
| 09:40:15 |
20.75 |
24 |
5401 |
卖出 |
| 09:40:18 |
20.75 |
5 |
5406 |
买入 |
| 09:40:21 |
20.75 |
11 |
5417 |
买入 |
| 09:40:24 |
20.73 |
57 |
5474 |
卖出 |
| 09:40:27 |
20.72 |
17 |
5491 |
卖出 |
| 09:40:30 |
20.73 |
17 |
5508 |
买入 |
| 09:40:33 |
20.7 |
37 |
5545 |
卖出 |
| 09:40:36 |
20.65 |
20 |
5565 |
卖出 |
| 09:40:39 |
20.65 |
21 |
5586 |
卖出 |
| 09:40:42 |
20.65 |
7 |
5593 |
买入 |
| 09:40:45 |
20.61 |
32 |
5625 |
卖出 |
| 09:40:51 |
20.65 |
52 |
5677 |
买入 |
| 09:40:54 |
20.65 |
8 |
5685 |
买入 |
| 09:40:57 |
20.65 |
27 |
5712 |
买入 |
| 09:41:00 |
20.7 |
37 |
5749 |
买入 |
| 09:41:03 |
20.73 |
13 |
5762 |
买入 |
| 09:41:06 |
20.73 |
18 |
5780 |
买入 |
| 09:41:09 |
20.69 |
7 |
5787 |
卖出 |
| 09:41:12 |
20.69 |
9 |
5796 |
买入 |
| 09:41:18 |
20.66 |
4 |
5800 |
卖出 |
| 09:41:27 |
20.67 |
13 |
5813 |
买入 |
| 09:41:30 |
20.68 |
3 |
5816 |
买入 |
| 09:41:36 |
20.69 |
37 |
5853 |
买入 |
| 09:41:39 |
20.69 |
8 |
5861 |
买入 |
| 09:41:42 |
20.69 |
17 |
5878 |
买入 |
| 09:41:45 |
20.68 |
13 |
5891 |
卖出 |
| 09:41:48 |
20.68 |
6 |
5897 |
卖出 |
| 09:41:51 |
20.69 |
19 |
5916 |
卖出 |
| 09:41:54 |
20.7 |
5 |
5921 |
买入 |
| 09:41:57 |
20.68 |
14 |
5935 |
卖出 |
| 09:42:00 |
20.65 |
12 |
5947 |
卖出 |
| 09:42:03 |
20.62 |
4 |
5951 |
卖出 |
| 09:42:06 |
20.62 |
19 |
5970 |
卖出 |
| 09:42:09 |
20.59 |
40 |
6010 |
卖出 |
| 09:42:12 |
20.58 |
1 |
6011 |
卖出 |
| 09:42:18 |
20.58 |
4 |
6015 |
卖出 |
| 09:42:21 |
20.59 |
2 |
6017 |
卖出 |
| 09:42:24 |
20.6 |
5 |
6022 |
买入 |
| 09:42:33 |
20.58 |
34 |
6056 |
卖出 |
| 09:42:36 |
20.57 |
16 |
6072 |
卖出 |
| 09:42:39 |
20.57 |
12 |
6084 |
买入 |
| 09:42:42 |
20.57 |
50 |
6134 |
买入 |
| 09:42:45 |
20.57 |
8 |
6142 |
买入 |
| 09:42:48 |
20.51 |
9 |
6151 |
卖出 |
| 09:42:54 |
20.58 |
44 |
6195 |
买入 |
| 09:42:57 |
20.51 |
6 |
6201 |
卖出 |
| 09:43:03 |
20.6 |
35 |
6236 |
买入 |
| 09:43:06 |
20.6 |
5 |
6241 |
卖出 |
| 09:43:09 |
20.6 |
5 |
6246 |
卖出 |
| 09:43:12 |
20.6 |
8 |
6254 |
卖出 |
| 09:43:15 |
20.58 |
1 |
6255 |
卖出 |
| 09:43:21 |
20.6 |
18 |
6273 |
买入 |
| 09:43:27 |
20.61 |
41 |
6314 |
买入 |
| 09:43:30 |
20.55 |
3 |
6317 |
卖出 |
| 09:43:36 |
20.6 |
50 |
6367 |
买入 |
| 09:43:45 |
20.55 |
2 |
6369 |
买入 |
| 09:43:48 |
20.5 |
54 |
6423 |
卖出 |
| 09:43:51 |
20.5 |
1 |
6424 |
卖出 |
| 09:43:54 |
20.6 |
50 |
6474 |
买入 |
| 09:43:57 |
20.63 |
13 |
6487 |
买入 |
| 09:44:00 |
20.61 |
24 |
6511 |
买入 |
| 09:44:03 |
20.63 |
3 |
6514 |
买入 |
| 09:44:06 |
20.67 |
41 |
6555 |
买入 |
| 09:44:09 |
20.7 |
36 |
6591 |
买入 |
| 09:44:12 |
20.75 |
54 |
6645 |
买入 |
| 09:44:15 |
20.76 |
8 |
6653 |
买入 |
| 09:44:18 |
20.79 |
3 |
6656 |
买入 |
| 09:44:21 |
20.8 |
16 |
6672 |
买入 |
| 09:44:24 |
20.8 |
9 |
6681 |
买入 |
| 09:44:27 |
20.8 |
50 |
6731 |
买入 |
| 09:44:30 |
20.84 |
56 |
6787 |
买入 |
| 09:44:33 |
20.8 |
3 |
6790 |
卖出 |
| 09:44:36 |
20.88 |
59 |
6849 |
买入 |
| 09:44:39 |
20.87 |
2 |
6851 |
卖出 |
| 09:44:42 |
20.88 |
21 |
6872 |
买入 |
| 09:44:48 |
20.9 |
59 |
6931 |
买入 |
| 09:44:54 |
20.8 |
8 |
6939 |
卖出 |
| 09:44:57 |
20.85 |
5 |
6944 |
买入 |
| 09:45:00 |
20.79 |
9 |
6953 |
卖出 |
| 09:45:03 |
20.79 |
9 |
6962 |
卖出 |
| 09:45:06 |
20.79 |
2 |
6964 |
卖出 |
| 09:45:09 |
20.8 |
29 |
6993 |
买入 |
| 09:45:12 |
20.78 |
7 |
7000 |
卖出 |
| 09:45:15 |
20.79 |
45 |
7045 |
买入 |
| 09:45:18 |
20.79 |
17 |
7062 |
卖出 |
| 09:45:21 |
20.79 |
2 |
7064 |
买入 |
| 09:45:27 |
20.79 |
15 |
7079 |
买入 |
| 09:45:30 |
20.76 |
3 |
7082 |
卖出 |
| 09:45:33 |
20.75 |
11 |
7093 |
卖出 |
| 09:45:39 |
20.75 |
10 |
7103 |
卖出 |
| 09:45:42 |
20.75 |
3 |
7106 |
卖出 |
| 09:45:45 |
20.75 |
12 |
7118 |
卖出 |
| 09:45:54 |
20.75 |
7 |
7125 |
卖出 |
| 09:45:57 |
20.77 |
11 |
7136 |
买入 |
| 09:46:00 |
20.79 |
8 |
7144 |
买入 |
| 09:46:03 |
20.8 |
15 |
7159 |
买入 |
| 09:46:06 |
20.8 |
25 |
7184 |
买入 |
| 09:46:09 |
20.85 |
3 |
7187 |
买入 |
| 09:46:12 |
20.8 |
3 |
7190 |
卖出 |
| 09:46:15 |
20.85 |
3 |
7193 |
买入 |
| 09:46:18 |
20.85 |
3 |
7196 |
买入 |