光智科技[300489]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:51 |
15.84 |
61 |
61 |
集合竞价 |
| 09:17:09 |
13.2 |
0 |
0 |
集合竞价 |
| 09:17:18 |
10.56 |
158 |
158 |
集合竞价 |
| 09:17:45 |
10.56 |
178 |
178 |
集合竞价 |
| 09:17:54 |
10.56 |
194 |
194 |
集合竞价 |
| 09:18:12 |
10.56 |
243 |
243 |
集合竞价 |
| 09:18:21 |
10.56 |
254 |
254 |
集合竞价 |
| 09:18:30 |
13.2 |
0 |
0 |
集合竞价 |
| 09:24:15 |
12.8 |
20 |
20 |
集合竞价 |
| 09:24:24 |
12.8 |
21 |
21 |
集合竞价 |
| 09:24:51 |
12.8 |
21 |
21 |
集合竞价 |
| 09:25:00 |
12.83 |
21 |
21 |
集合竞价 |
| 09:25:03 |
12.98 |
21 |
42 |
卖出 |
| 09:30:03 |
12.98 |
70 |
112 |
卖出 |
| 09:30:06 |
12.98 |
21 |
133 |
卖出 |
| 09:30:09 |
12.98 |
42 |
175 |
买入 |
| 09:30:12 |
13.01 |
44 |
219 |
买入 |
| 09:30:15 |
13.15 |
2 |
221 |
买入 |
| 09:30:18 |
13.11 |
101 |
322 |
买入 |
| 09:30:21 |
13.01 |
34 |
356 |
卖出 |
| 09:30:24 |
13.02 |
6 |
362 |
买入 |
| 09:30:27 |
13.01 |
68 |
430 |
卖出 |
| 09:30:30 |
13 |
4 |
434 |
卖出 |
| 09:30:33 |
12.98 |
30 |
464 |
卖出 |
| 09:30:36 |
12.98 |
17 |
481 |
买入 |
| 09:30:39 |
12.97 |
21 |
502 |
买入 |
| 09:30:42 |
12.9 |
5 |
507 |
卖出 |
| 09:30:45 |
12.97 |
43 |
550 |
买入 |
| 09:30:48 |
12.98 |
27 |
577 |
买入 |
| 09:30:51 |
12.98 |
340 |
917 |
买入 |
| 09:30:54 |
13.07 |
12 |
929 |
买入 |
| 09:30:57 |
13.04 |
38 |
967 |
卖出 |
| 09:31:00 |
13 |
35 |
1002 |
卖出 |
| 09:31:03 |
13.04 |
15 |
1017 |
买入 |
| 09:31:06 |
13 |
1 |
1018 |
卖出 |
| 09:31:09 |
13.01 |
9 |
1027 |
买入 |
| 09:31:12 |
12.98 |
37 |
1064 |
卖出 |
| 09:31:15 |
12.96 |
24 |
1088 |
买入 |
| 09:31:18 |
12.93 |
6 |
1094 |
卖出 |
| 09:31:21 |
12.93 |
2 |
1096 |
买入 |
| 09:31:24 |
12.93 |
9 |
1105 |
买入 |
| 09:31:27 |
12.96 |
23 |
1128 |
买入 |
| 09:31:30 |
12.93 |
37 |
1165 |
卖出 |
| 09:31:33 |
12.93 |
20 |
1185 |
卖出 |
| 09:31:42 |
12.91 |
2 |
1187 |
卖出 |
| 09:31:45 |
12.9 |
62 |
1249 |
卖出 |
| 09:31:48 |
12.9 |
5 |
1254 |
卖出 |
| 09:31:51 |
12.87 |
91 |
1345 |
卖出 |
| 09:31:54 |
12.85 |
15 |
1360 |
卖出 |
| 09:31:57 |
12.86 |
31 |
1391 |
买入 |
| 09:32:00 |
12.84 |
5 |
1396 |
卖出 |
| 09:32:03 |
12.86 |
9 |
1405 |
买入 |
| 09:32:06 |
12.88 |
41 |
1446 |
买入 |
| 09:32:09 |
12.88 |
42 |
1488 |
买入 |
| 09:32:12 |
12.88 |
2 |
1490 |
卖出 |
| 09:32:15 |
12.88 |
37 |
1527 |
卖出 |
| 09:32:18 |
12.88 |
76 |
1603 |
卖出 |
| 09:32:24 |
12.88 |
10 |
1613 |
买入 |
| 09:32:27 |
12.89 |
80 |
1693 |
买入 |
| 09:32:36 |
12.9 |
6 |
1699 |
买入 |
| 09:32:39 |
12.93 |
11 |
1710 |
买入 |
| 09:32:42 |
12.94 |
9 |
1719 |
买入 |
| 09:32:45 |
12.91 |
27 |
1746 |
卖出 |
| 09:32:48 |
12.91 |
3 |
1749 |
卖出 |
| 09:32:51 |
12.91 |
4 |
1753 |
卖出 |
| 09:32:54 |
12.91 |
9 |
1762 |
卖出 |
| 09:32:57 |
12.91 |
10 |
1772 |
卖出 |
| 09:33:00 |
12.92 |
5 |
1777 |
买入 |
| 09:33:03 |
12.91 |
13 |
1790 |
卖出 |
| 09:33:06 |
12.92 |
5 |
1795 |
买入 |
| 09:33:09 |
12.88 |
41 |
1836 |
卖出 |
| 09:33:12 |
12.9 |
12 |
1848 |
买入 |
| 09:33:18 |
12.86 |
111 |
1959 |
卖出 |
| 09:33:21 |
12.87 |
123 |
2082 |
买入 |
| 09:33:24 |
12.9 |
20 |
2102 |
买入 |
| 09:33:27 |
12.91 |
1 |
2103 |
买入 |
| 09:33:30 |
12.91 |
3 |
2106 |
买入 |
| 09:33:36 |
12.9 |
7 |
2113 |
卖出 |
| 09:33:39 |
12.9 |
7 |
2120 |
买入 |
| 09:33:42 |
12.9 |
54 |
2174 |
买入 |
| 09:33:45 |
12.92 |
65 |
2239 |
买入 |
| 09:33:48 |
12.93 |
3 |
2242 |
买入 |
| 09:33:54 |
12.91 |
57 |
2299 |
卖出 |
| 09:33:57 |
12.91 |
6 |
2305 |
买入 |
| 09:34:00 |
12.91 |
7 |
2312 |
买入 |
| 09:34:03 |
12.91 |
47 |
2359 |
买入 |
| 09:34:06 |
12.9 |
5 |
2364 |
卖出 |
| 09:34:09 |
12.9 |
7 |
2371 |
卖出 |
| 09:34:12 |
12.9 |
9 |
2380 |
买入 |
| 09:34:15 |
12.91 |
11 |
2391 |
买入 |
| 09:34:21 |
12.9 |
7 |
2398 |
卖出 |
| 09:34:30 |
12.9 |
5 |
2403 |
买入 |
| 09:34:36 |
12.89 |
10 |
2413 |
卖出 |
| 09:34:45 |
12.89 |
31 |
2444 |
买入 |
| 09:34:51 |
12.88 |
1 |
2445 |
卖出 |
| 09:34:54 |
12.9 |
24 |
2469 |
买入 |
| 09:34:57 |
12.95 |
1 |
2470 |
买入 |
| 09:35:00 |
12.95 |
1 |
2471 |
买入 |
| 09:35:09 |
12.91 |
14 |
2485 |
卖出 |
| 09:35:12 |
12.92 |
10 |
2495 |
卖出 |
| 09:35:15 |
12.93 |
144 |
2639 |
买入 |
| 09:35:21 |
12.93 |
39 |
2678 |
买入 |
| 09:35:27 |
12.93 |
1 |
2679 |
买入 |
| 09:35:30 |
12.95 |
32 |
2711 |
买入 |
| 09:35:33 |
12.95 |
19 |
2730 |
卖出 |
| 09:35:36 |
12.98 |
11 |
2741 |
买入 |
| 09:35:42 |
12.94 |
2 |
2743 |
卖出 |
| 09:35:51 |
13 |
21 |
2764 |
买入 |
| 09:35:54 |
12.98 |
1 |
2765 |
卖出 |
| 09:36:03 |
13 |
100 |
2865 |
买入 |
| 09:36:06 |
13 |
10 |
2875 |
买入 |
| 09:36:09 |
12.96 |
12 |
2887 |
卖出 |
| 09:36:12 |
13.05 |
22 |
2909 |
买入 |
| 09:36:15 |
12.98 |
3 |
2912 |
卖出 |
| 09:36:18 |
12.98 |
4 |
2916 |
买入 |
| 09:36:21 |
12.98 |
63 |
2979 |
买入 |
| 09:36:24 |
12.97 |
59 |
3038 |
卖出 |
| 09:36:27 |
12.96 |
15 |
3053 |
卖出 |
| 09:36:30 |
13 |
27 |
3080 |
买入 |
| 09:36:36 |
12.96 |
5 |
3085 |
卖出 |
| 09:36:39 |
12.96 |
3 |
3088 |
卖出 |
| 09:36:42 |
12.96 |
2 |
3090 |
卖出 |
| 09:36:45 |
12.96 |
12 |
3102 |
卖出 |
| 09:36:48 |
12.96 |
1 |
3103 |
卖出 |
| 09:36:51 |
12.98 |
20 |
3123 |
买入 |
| 09:36:54 |
12.96 |
1 |
3124 |
卖出 |
| 09:36:57 |
13 |
23 |
3147 |
买入 |
| 09:37:00 |
12.97 |
7 |
3154 |
卖出 |
| 09:37:03 |
12.97 |
7 |
3161 |
卖出 |
| 09:37:06 |
12.97 |
2 |
3163 |
卖出 |
| 09:37:09 |
12.98 |
1 |
3164 |
买入 |
| 09:37:12 |
13 |
185 |
3349 |
买入 |
| 09:37:24 |
13.04 |
8 |
3357 |
买入 |
| 09:37:30 |
13.1 |
22 |
3379 |
买入 |
| 09:37:42 |
13.08 |
1 |
3380 |
买入 |
| 09:37:48 |
13.07 |
1 |
3381 |
买入 |
| 09:37:51 |
13.07 |
10 |
3391 |
卖出 |
| 09:37:54 |
13.04 |
6 |
3397 |
卖出 |
| 09:37:57 |
13.08 |
21 |
3418 |
买入 |
| 09:38:00 |
13.08 |
19 |
3437 |
卖出 |
| 09:38:12 |
13.07 |
2 |
3439 |
卖出 |
| 09:38:15 |
13.13 |
2 |
3441 |
买入 |
| 09:38:18 |
13.13 |
30 |
3471 |
买入 |
| 09:38:21 |
13.12 |
21 |
3492 |
卖出 |
| 09:38:24 |
13.08 |
3 |
3495 |
卖出 |
| 09:38:30 |
13.07 |
2 |
3497 |
卖出 |
| 09:38:33 |
13.07 |
7 |
3504 |
卖出 |
| 09:38:36 |
13.07 |
7 |
3511 |
买入 |
| 09:38:39 |
13.12 |
7 |
3518 |
买入 |
| 09:38:42 |
13.05 |
233 |
3751 |
卖出 |
| 09:38:48 |
13.08 |
6 |
3757 |
买入 |
| 09:38:54 |
13.04 |
2 |
3759 |
卖出 |
| 09:38:57 |
13.08 |
5 |
3764 |
买入 |
| 09:39:00 |
13.08 |
8 |
3772 |
卖出 |
| 09:39:03 |
13.08 |
6 |
3778 |
卖出 |
| 09:39:06 |
13.08 |
17 |
3795 |
卖出 |
| 09:39:09 |
13.08 |
34 |
3829 |
卖出 |
| 09:39:12 |
13.08 |
4 |
3833 |
卖出 |
| 09:39:15 |
13.08 |
1 |
3834 |
卖出 |
| 09:39:21 |
13.08 |
31 |
3865 |
卖出 |
| 09:39:24 |
13.08 |
20 |
3885 |
卖出 |
| 09:39:33 |
13.11 |
1 |
3886 |
买入 |
| 09:39:36 |
13.12 |
8 |
3894 |
买入 |
| 09:39:39 |
13.13 |
75 |
3969 |
买入 |
| 09:39:42 |
13.18 |
1 |
3970 |
买入 |
| 09:39:45 |
13.13 |
12 |
3982 |
卖出 |
| 09:39:54 |
13.11 |
104 |
4086 |
卖出 |
| 09:39:57 |
13.13 |
1 |
4087 |
买入 |
| 09:40:00 |
13.17 |
192 |
4279 |
买入 |
| 09:40:06 |
13.14 |
1 |
4280 |
买入 |
| 09:40:09 |
13.14 |
17 |
4297 |
卖出 |
| 09:40:18 |
13.14 |
2 |
4299 |
买入 |
| 09:40:24 |
13.11 |
1 |
4300 |
卖出 |
| 09:40:30 |
13.12 |
1 |
4301 |
卖出 |
| 09:40:33 |
13.14 |
1 |
4302 |
买入 |
| 09:40:42 |
13.14 |
21 |
4323 |
买入 |
| 09:40:51 |
13.14 |
6 |
4329 |
买入 |
| 09:41:03 |
13.19 |
20 |
4349 |
买入 |
| 09:41:06 |
13.19 |
7 |
4356 |
买入 |
| 09:41:09 |
13.16 |
44 |
4400 |
卖出 |
| 09:41:12 |
13.17 |
8 |
4408 |
卖出 |
| 09:41:15 |
13.17 |
2 |
4410 |
卖出 |
| 09:41:24 |
13.22 |
20 |
4430 |
买入 |
| 09:41:33 |
13.22 |
22 |
4452 |
买入 |
| 09:41:36 |
13.22 |
2 |
4454 |
卖出 |
| 09:41:39 |
13.22 |
35 |
4489 |
卖出 |
| 09:41:42 |
13.24 |
24 |
4513 |
买入 |
| 09:41:48 |
13.22 |
9 |
4522 |
卖出 |
| 09:41:57 |
13.2 |
1 |
4523 |
卖出 |
| 09:42:00 |
13.2 |
1 |
4524 |
卖出 |
| 09:42:03 |
13.25 |
48 |
4572 |
买入 |
| 09:42:09 |
13.2 |
7 |
4579 |
卖出 |
| 09:42:12 |
13.24 |
20 |
4599 |
买入 |
| 09:42:15 |
13.24 |
15 |
4614 |
买入 |
| 09:42:18 |
13.25 |
1 |
4615 |
买入 |
| 09:42:21 |
13.25 |
31 |
4646 |
买入 |
| 09:42:24 |
13.27 |
26 |
4672 |
买入 |
| 09:42:27 |
13.25 |
3 |
4675 |
卖出 |
| 09:42:30 |
13.25 |
6 |
4681 |
买入 |
| 09:42:33 |
13.27 |
1 |
4682 |
买入 |
| 09:42:39 |
13.26 |
17 |
4699 |
买入 |
| 09:42:45 |
13.25 |
1 |
4700 |
卖出 |
| 09:42:48 |
13.23 |
14 |
4714 |
卖出 |
| 09:42:51 |
13.23 |
2 |
4716 |
买入 |
| 09:42:54 |
13.23 |
5 |
4721 |
买入 |
| 09:43:00 |
13.23 |
1 |
4722 |
买入 |
| 09:43:03 |
13.27 |
75 |
4797 |
买入 |
| 09:43:06 |
13.23 |
41 |
4838 |
卖出 |
| 09:43:09 |
13.2 |
7 |
4845 |
卖出 |
| 09:43:12 |
13.2 |
2 |
4847 |
买入 |
| 09:43:18 |
13.23 |
3 |
4850 |
买入 |
| 09:43:21 |
13.2 |
17 |
4867 |
卖出 |
| 09:43:33 |
13.2 |
1 |
4868 |
买入 |
| 09:43:42 |
13.15 |
11 |
4879 |
卖出 |
| 09:43:45 |
13.2 |
5 |
4884 |
买入 |
| 09:43:48 |
13.2 |
4 |
4888 |
买入 |
| 09:43:54 |
13.13 |
4 |
4892 |
卖出 |
| 09:44:00 |
13.13 |
1 |
4893 |
卖出 |
| 09:44:09 |
13.14 |
1 |
4894 |
卖出 |
| 09:44:21 |
13.19 |
10 |
4904 |
买入 |
| 09:44:24 |
13.17 |
8 |
4912 |
卖出 |
| 09:44:27 |
13.14 |
9 |
4921 |
卖出 |
| 09:44:30 |
13.16 |
2 |
4923 |
卖出 |
| 09:44:33 |
13.22 |
7 |
4930 |
买入 |
| 09:44:42 |
13.21 |
1 |
4931 |
卖出 |
| 09:44:48 |
13.21 |
2 |
4933 |
买入 |
| 09:44:51 |
13.21 |
2 |
4935 |
买入 |
| 09:45:03 |
13.19 |
8 |
4943 |
卖出 |
| 09:45:06 |
13.17 |
4 |
4947 |
卖出 |
| 09:45:09 |
13.17 |
9 |
4956 |
卖出 |
| 09:45:18 |
13.17 |
4 |
4960 |
买入 |
| 09:45:27 |
13.19 |
34 |
4994 |
买入 |
| 09:45:30 |
13.18 |
26 |
5020 |
卖出 |
| 09:45:33 |
13.19 |
1 |
5021 |
买入 |
| 09:45:45 |
13.22 |
4 |
5025 |
买入 |
| 09:45:57 |
13.21 |
1 |
5026 |
买入 |
| 09:46:03 |
13.19 |
1 |
5027 |
卖出 |
| 09:46:06 |
13.19 |
1 |
5028 |
买入 |
| 09:46:09 |
13.18 |
2 |
5030 |
买入 |
| 09:46:12 |
13.18 |
3 |
5033 |
买入 |
| 09:46:18 |
13.19 |
52 |
5085 |
买入 |
| 09:46:21 |
13.19 |
1 |
5086 |
卖出 |
| 09:46:33 |
13.22 |
4 |
5090 |
买入 |
| 09:46:36 |
13.19 |
7 |
5097 |
卖出 |
| 09:46:48 |
13.21 |
1 |
5098 |
买入 |
| 09:47:06 |
13.21 |
17 |
5115 |
卖出 |
| 09:47:09 |
13.23 |
1 |
5116 |
买入 |
| 09:47:12 |
13.23 |
2 |
5118 |
买入 |
| 09:47:15 |
13.23 |
5 |
5123 |
买入 |
| 09:47:18 |
13.23 |
7 |
5130 |
买入 |
| 09:47:21 |
13.23 |
1 |
5131 |
买入 |
| 09:47:45 |
13.22 |
1 |
5132 |
买入 |
| 09:47:51 |
13.23 |
5 |
5137 |
买入 |
| 09:47:54 |
13.23 |
24 |
5161 |
买入 |
| 09:47:57 |
13.23 |
2 |
5163 |
买入 |
| 09:48:00 |
13.23 |
10 |
5173 |
卖出 |
| 09:48:06 |
13.27 |
1 |
5174 |
买入 |
| 09:48:09 |
13.27 |
5 |
5179 |
买入 |
| 09:48:15 |
13.22 |
2 |
5181 |
卖出 |
| 09:48:18 |
13.22 |
5 |
5186 |
卖出 |
| 09:48:21 |
13.26 |
1 |
5187 |
买入 |
| 09:48:27 |
13.26 |
11 |
5198 |
买入 |
| 09:48:48 |
13.26 |
7 |
5205 |
买入 |
| 09:48:57 |
13.26 |
24 |
5229 |
买入 |
| 09:49:06 |
13.22 |
2 |
5231 |
卖出 |
| 09:49:18 |
13.25 |
4 |
5235 |
买入 |
| 09:49:21 |
13.23 |
1 |
5236 |
买入 |
| 09:49:33 |
13.23 |
8 |
5244 |
买入 |
| 09:49:39 |
13.23 |
14 |
5258 |
买入 |
| 09:49:48 |
13.23 |
6 |
5264 |
买入 |
| 09:49:54 |
13.24 |
1 |
5265 |
卖出 |
| 09:50:06 |
13.25 |
2 |
5267 |
买入 |
| 09:50:12 |
13.25 |
2 |
5269 |
卖出 |
| 09:50:15 |
13.26 |
50 |
5319 |
买入 |
| 09:50:18 |
13.28 |
38 |
5357 |
买入 |
| 09:50:21 |
13.29 |
7 |
5364 |
买入 |
| 09:50:24 |
13.29 |
2 |
5366 |
买入 |
| 09:50:33 |
13.29 |
2 |
5368 |
买入 |
| 09:50:39 |
13.3 |
17 |
5385 |
买入 |
| 09:50:48 |
13.3 |
2 |
5387 |
买入 |
| 09:51:06 |
13.29 |
2 |
5389 |
卖出 |
| 09:51:15 |
13.3 |
1 |
5390 |
买入 |
| 09:51:18 |
13.29 |
5 |
5395 |
卖出 |
| 09:51:27 |
13.3 |
12 |
5407 |
买入 |
| 09:51:33 |
13.31 |
1 |
5408 |
买入 |
| 09:51:39 |
13.33 |
30 |
5438 |
买入 |
| 09:51:42 |
13.33 |
2 |
5440 |
买入 |
| 09:51:45 |
13.3 |
7 |
5447 |
卖出 |
| 09:51:51 |
13.35 |
20 |
5467 |
买入 |
| 09:52:00 |
13.35 |
2 |
5469 |
买入 |
| 09:52:12 |
13.35 |
3 |
5472 |
买入 |
| 09:52:18 |
13.35 |
2 |
5474 |
买入 |
| 09:52:21 |
13.35 |
1 |
5475 |
买入 |
| 09:52:27 |
13.34 |
1 |
5476 |
买入 |
| 09:52:30 |
13.31 |
1 |
5477 |
卖出 |
| 09:52:33 |
13.31 |
8 |
5485 |
卖出 |
| 09:52:36 |
13.31 |
11 |
5496 |
卖出 |
| 09:52:39 |
13.32 |
13 |
5509 |
买入 |
| 09:52:42 |
13.32 |
1 |
5510 |
卖出 |
| 09:52:45 |
13.33 |
36 |
5546 |
买入 |