光弘科技[300735]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9 |
1 |
1 |
集合竞价 |
| 09:16:15 |
9.68 |
616 |
616 |
集合竞价 |
| 09:16:51 |
9.68 |
616 |
616 |
集合竞价 |
| 09:17:09 |
9.68 |
616 |
616 |
集合竞价 |
| 09:17:27 |
9.68 |
616 |
616 |
集合竞价 |
| 09:17:36 |
9.68 |
616 |
616 |
集合竞价 |
| 09:17:54 |
8.78 |
12 |
12 |
集合竞价 |
| 09:18:21 |
8.77 |
12 |
12 |
集合竞价 |
| 09:18:48 |
8.72 |
27 |
27 |
集合竞价 |
| 09:18:57 |
8.72 |
32 |
32 |
集合竞价 |
| 09:19:06 |
8.77 |
32 |
32 |
集合竞价 |
| 09:19:24 |
8.77 |
32 |
32 |
集合竞价 |
| 09:20:00 |
8.77 |
32 |
32 |
集合竞价 |
| 09:20:03 |
8.77 |
35 |
35 |
集合竞价 |
| 09:20:12 |
8.77 |
36 |
36 |
集合竞价 |
| 09:21:42 |
8.78 |
52 |
52 |
集合竞价 |
| 09:21:51 |
8.78 |
52 |
52 |
集合竞价 |
| 09:22:00 |
8.78 |
52 |
52 |
集合竞价 |
| 09:22:36 |
8.78 |
52 |
52 |
集合竞价 |
| 09:23:12 |
8.78 |
52 |
52 |
集合竞价 |
| 09:23:21 |
8.79 |
52 |
52 |
集合竞价 |
| 09:23:30 |
8.83 |
75 |
75 |
集合竞价 |
| 09:23:48 |
8.83 |
75 |
75 |
集合竞价 |
| 09:24:06 |
8.83 |
75 |
75 |
集合竞价 |
| 09:24:15 |
8.83 |
75 |
75 |
集合竞价 |
| 09:24:24 |
8.84 |
75 |
75 |
集合竞价 |
| 09:24:33 |
8.85 |
85 |
85 |
集合竞价 |
| 09:24:42 |
8.85 |
90 |
90 |
集合竞价 |
| 09:24:51 |
8.85 |
90 |
90 |
集合竞价 |
| 09:25:00 |
8.88 |
90 |
90 |
集合竞价 |
| 09:25:03 |
8.89 |
127 |
217 |
买入 |
| 09:30:03 |
8.93 |
83 |
300 |
买入 |
| 09:30:06 |
8.91 |
63 |
363 |
卖出 |
| 09:30:09 |
8.91 |
130 |
493 |
卖出 |
| 09:30:12 |
8.98 |
93 |
586 |
买入 |
| 09:30:15 |
8.98 |
16 |
602 |
卖出 |
| 09:30:18 |
8.98 |
44 |
646 |
买入 |
| 09:30:21 |
8.95 |
153 |
799 |
卖出 |
| 09:30:24 |
8.98 |
101 |
900 |
买入 |
| 09:30:27 |
8.96 |
101 |
1001 |
卖出 |
| 09:30:30 |
8.96 |
145 |
1146 |
卖出 |
| 09:30:33 |
8.98 |
42 |
1188 |
买入 |
| 09:30:36 |
8.97 |
47 |
1235 |
卖出 |
| 09:30:39 |
8.97 |
89 |
1324 |
买入 |
| 09:30:42 |
8.97 |
105 |
1429 |
买入 |
| 09:30:45 |
8.97 |
170 |
1599 |
卖出 |
| 09:30:48 |
8.97 |
170 |
1769 |
卖出 |
| 09:30:51 |
8.98 |
107 |
1876 |
买入 |
| 09:30:54 |
8.97 |
140 |
2016 |
卖出 |
| 09:30:57 |
9.03 |
1138 |
3154 |
买入 |
| 09:31:00 |
8.96 |
477 |
3631 |
卖出 |
| 09:31:03 |
8.97 |
110 |
3741 |
买入 |
| 09:31:06 |
9.01 |
137 |
3878 |
买入 |
| 09:31:09 |
9.02 |
122 |
4000 |
买入 |
| 09:31:12 |
9 |
288 |
4288 |
卖出 |
| 09:31:15 |
9.02 |
68 |
4356 |
买入 |
| 09:31:18 |
9.04 |
133 |
4489 |
买入 |
| 09:31:21 |
9.04 |
78 |
4567 |
买入 |
| 09:31:24 |
9.03 |
13 |
4580 |
卖出 |
| 09:31:27 |
9.05 |
61 |
4641 |
买入 |
| 09:31:30 |
9.04 |
177 |
4818 |
卖出 |
| 09:31:33 |
9.04 |
51 |
4869 |
买入 |
| 09:31:36 |
9.03 |
107 |
4976 |
卖出 |
| 09:31:39 |
9.03 |
120 |
5096 |
卖出 |
| 09:31:42 |
9.07 |
85 |
5181 |
买入 |
| 09:31:45 |
9.03 |
253 |
5434 |
卖出 |
| 09:31:48 |
9.03 |
63 |
5497 |
卖出 |
| 09:31:51 |
9.04 |
164 |
5661 |
买入 |
| 09:31:54 |
9.04 |
216 |
5877 |
卖出 |
| 09:31:57 |
9.02 |
36 |
5913 |
卖出 |
| 09:32:00 |
9.02 |
17 |
5930 |
卖出 |
| 09:32:03 |
9.04 |
137 |
6067 |
买入 |
| 09:32:06 |
9.02 |
96 |
6163 |
卖出 |
| 09:32:09 |
9.03 |
150 |
6313 |
买入 |
| 09:32:12 |
9.03 |
7 |
6320 |
买入 |
| 09:32:15 |
9.03 |
56 |
6376 |
买入 |
| 09:32:18 |
9.03 |
243 |
6619 |
买入 |
| 09:32:21 |
9.03 |
101 |
6720 |
卖出 |
| 09:32:24 |
9.07 |
657 |
7377 |
买入 |
| 09:32:27 |
9.09 |
220 |
7597 |
买入 |
| 09:32:30 |
9.08 |
38 |
7635 |
卖出 |
| 09:32:33 |
9.1 |
106 |
7741 |
买入 |
| 09:32:36 |
9.08 |
106 |
7847 |
卖出 |
| 09:32:39 |
9.1 |
417 |
8264 |
买入 |
| 09:32:42 |
9.1 |
113 |
8377 |
卖出 |
| 09:32:45 |
9.1 |
82 |
8459 |
卖出 |
| 09:32:48 |
9.11 |
108 |
8567 |
买入 |
| 09:32:51 |
9.11 |
35 |
8602 |
卖出 |
| 09:32:54 |
9.11 |
25 |
8627 |
卖出 |
| 09:32:57 |
9.12 |
134 |
8761 |
买入 |
| 09:33:00 |
9.11 |
20 |
8781 |
卖出 |
| 09:33:03 |
9.1 |
509 |
9290 |
卖出 |
| 09:33:06 |
9.12 |
209 |
9499 |
买入 |
| 09:33:09 |
9.11 |
116 |
9615 |
卖出 |
| 09:33:12 |
9.1 |
18 |
9633 |
卖出 |
| 09:33:15 |
9.12 |
227 |
9860 |
买入 |
| 09:33:18 |
9.12 |
199 |
10059 |
卖出 |
| 09:33:21 |
9.12 |
230 |
10289 |
卖出 |
| 09:33:24 |
9.13 |
55 |
10344 |
买入 |
| 09:33:27 |
9.12 |
132 |
10476 |
卖出 |
| 09:33:30 |
9.12 |
152 |
10628 |
卖出 |
| 09:33:33 |
9.13 |
96 |
10724 |
买入 |
| 09:33:36 |
9.15 |
108 |
10832 |
买入 |
| 09:33:39 |
9.14 |
133 |
10965 |
卖出 |
| 09:33:42 |
9.16 |
17 |
10982 |
买入 |
| 09:33:45 |
9.18 |
101 |
11083 |
买入 |
| 09:33:48 |
9.16 |
85 |
11168 |
卖出 |
| 09:33:51 |
9.18 |
119 |
11287 |
买入 |
| 09:33:54 |
9.2 |
74 |
11361 |
买入 |
| 09:33:57 |
9.18 |
88 |
11449 |
卖出 |
| 09:34:00 |
9.2 |
355 |
11804 |
买入 |
| 09:34:03 |
9.22 |
319 |
12123 |
买入 |
| 09:34:06 |
9.2 |
96 |
12219 |
卖出 |
| 09:34:09 |
9.19 |
21 |
12240 |
卖出 |
| 09:34:12 |
9.19 |
73 |
12313 |
卖出 |
| 09:34:15 |
9.2 |
88 |
12401 |
买入 |
| 09:34:18 |
9.2 |
10 |
12411 |
卖出 |
| 09:34:21 |
9.23 |
96 |
12507 |
买入 |
| 09:34:24 |
9.2 |
22 |
12529 |
卖出 |
| 09:34:27 |
9.19 |
102 |
12631 |
卖出 |
| 09:34:30 |
9.2 |
18 |
12649 |
买入 |
| 09:34:33 |
9.21 |
530 |
13179 |
买入 |
| 09:34:36 |
9.21 |
31 |
13210 |
卖出 |
| 09:34:39 |
9.2 |
58 |
13268 |
卖出 |
| 09:34:42 |
9.21 |
24 |
13292 |
买入 |
| 09:34:45 |
9.23 |
85 |
13377 |
买入 |
| 09:34:48 |
9.23 |
18 |
13395 |
卖出 |
| 09:34:51 |
9.22 |
286 |
13681 |
卖出 |
| 09:34:54 |
9.23 |
38 |
13719 |
卖出 |
| 09:34:57 |
9.23 |
48 |
13767 |
卖出 |
| 09:35:00 |
9.26 |
45 |
13812 |
买入 |
| 09:35:03 |
9.25 |
12 |
13824 |
卖出 |
| 09:35:06 |
9.25 |
35 |
13859 |
卖出 |
| 09:35:09 |
9.23 |
459 |
14318 |
卖出 |
| 09:35:12 |
9.26 |
46 |
14364 |
买入 |
| 09:35:15 |
9.28 |
124 |
14488 |
买入 |
| 09:35:18 |
9.26 |
46 |
14534 |
卖出 |
| 09:35:21 |
9.28 |
38 |
14572 |
买入 |
| 09:35:24 |
9.27 |
49 |
14621 |
卖出 |
| 09:35:27 |
9.26 |
888 |
15509 |
卖出 |
| 09:35:30 |
9.23 |
370 |
15879 |
卖出 |
| 09:35:33 |
9.25 |
69 |
15948 |
买入 |
| 09:35:36 |
9.23 |
265 |
16213 |
卖出 |
| 09:35:39 |
9.25 |
361 |
16574 |
买入 |
| 09:35:42 |
9.25 |
154 |
16728 |
买入 |
| 09:35:45 |
9.26 |
29 |
16757 |
买入 |
| 09:35:48 |
9.26 |
197 |
16954 |
买入 |
| 09:35:51 |
9.26 |
397 |
17351 |
卖出 |
| 09:35:54 |
9.26 |
153 |
17504 |
买入 |
| 09:35:57 |
9.27 |
209 |
17713 |
买入 |
| 09:36:00 |
9.26 |
5 |
17718 |
卖出 |
| 09:36:03 |
9.27 |
19 |
17737 |
买入 |
| 09:36:06 |
9.26 |
141 |
17878 |
卖出 |
| 09:36:09 |
9.25 |
94 |
17972 |
卖出 |
| 09:36:12 |
9.27 |
25 |
17997 |
买入 |
| 09:36:15 |
9.26 |
44 |
18041 |
卖出 |
| 09:36:18 |
9.26 |
15 |
18056 |
买入 |
| 09:36:21 |
9.25 |
21 |
18077 |
卖出 |
| 09:36:24 |
9.25 |
50 |
18127 |
卖出 |
| 09:36:27 |
9.24 |
170 |
18297 |
卖出 |
| 09:36:30 |
9.24 |
56 |
18353 |
卖出 |
| 09:36:33 |
9.25 |
3 |
18356 |
买入 |
| 09:36:36 |
9.24 |
54 |
18410 |
卖出 |
| 09:36:39 |
9.23 |
74 |
18484 |
卖出 |
| 09:36:42 |
9.23 |
45 |
18529 |
卖出 |
| 09:36:45 |
9.23 |
59 |
18588 |
卖出 |
| 09:36:48 |
9.22 |
103 |
18691 |
卖出 |
| 09:36:51 |
9.2 |
286 |
18977 |
卖出 |
| 09:36:54 |
9.22 |
20 |
18997 |
买入 |
| 09:36:57 |
9.2 |
20 |
19017 |
卖出 |
| 09:37:00 |
9.19 |
138 |
19155 |
卖出 |
| 09:37:03 |
9.21 |
9 |
19164 |
买入 |
| 09:37:06 |
9.21 |
48 |
19212 |
买入 |
| 09:37:09 |
9.22 |
37 |
19249 |
买入 |
| 09:37:12 |
9.22 |
88 |
19337 |
买入 |
| 09:37:15 |
9.2 |
44 |
19381 |
卖出 |
| 09:37:18 |
9.21 |
13 |
19394 |
买入 |
| 09:37:21 |
9.22 |
326 |
19720 |
买入 |
| 09:37:24 |
9.22 |
26 |
19746 |
买入 |
| 09:37:27 |
9.22 |
68 |
19814 |
买入 |
| 09:37:30 |
9.22 |
52 |
19866 |
买入 |
| 09:37:33 |
9.22 |
48 |
19914 |
卖出 |
| 09:37:36 |
9.22 |
108 |
20022 |
卖出 |
| 09:37:39 |
9.23 |
551 |
20573 |
买入 |
| 09:37:45 |
9.26 |
174 |
20747 |
买入 |
| 09:37:48 |
9.25 |
6 |
20753 |
卖出 |
| 09:37:51 |
9.26 |
533 |
21286 |
买入 |
| 09:37:54 |
9.23 |
59 |
21345 |
卖出 |
| 09:37:57 |
9.27 |
8 |
21353 |
买入 |
| 09:38:00 |
9.26 |
70 |
21423 |
卖出 |
| 09:38:03 |
9.26 |
3 |
21426 |
买入 |
| 09:38:06 |
9.27 |
121 |
21547 |
买入 |
| 09:38:09 |
9.24 |
47 |
21594 |
卖出 |
| 09:38:12 |
9.23 |
33 |
21627 |
卖出 |
| 09:38:15 |
9.21 |
158 |
21785 |
卖出 |
| 09:38:18 |
9.24 |
68 |
21853 |
买入 |
| 09:38:21 |
9.21 |
100 |
21953 |
卖出 |
| 09:38:24 |
9.23 |
146 |
22099 |
卖出 |
| 09:38:27 |
9.24 |
1 |
22100 |
买入 |
| 09:38:30 |
9.23 |
83 |
22183 |
卖出 |
| 09:38:33 |
9.23 |
2 |
22185 |
买入 |
| 09:38:36 |
9.23 |
5 |
22190 |
买入 |
| 09:38:39 |
9.24 |
334 |
22524 |
买入 |
| 09:38:42 |
9.24 |
6 |
22530 |
买入 |
| 09:38:45 |
9.24 |
9 |
22539 |
买入 |
| 09:38:51 |
9.25 |
1 |
22540 |
买入 |
| 09:38:54 |
9.25 |
20 |
22560 |
买入 |
| 09:38:57 |
9.24 |
8 |
22568 |
卖出 |
| 09:39:00 |
9.25 |
93 |
22661 |
买入 |
| 09:39:03 |
9.25 |
56 |
22717 |
买入 |
| 09:39:06 |
9.23 |
350 |
23067 |
卖出 |
| 09:39:09 |
9.22 |
24 |
23091 |
卖出 |
| 09:39:12 |
9.21 |
16 |
23107 |
卖出 |
| 09:39:15 |
9.23 |
128 |
23235 |
买入 |
| 09:39:18 |
9.21 |
18 |
23253 |
卖出 |
| 09:39:21 |
9.2 |
14 |
23267 |
卖出 |
| 09:39:24 |
9.21 |
34 |
23301 |
买入 |
| 09:39:27 |
9.21 |
27 |
23328 |
买入 |
| 09:39:30 |
9.2 |
109 |
23437 |
卖出 |
| 09:39:33 |
9.22 |
5 |
23442 |
买入 |
| 09:39:36 |
9.21 |
6 |
23448 |
卖出 |
| 09:39:39 |
9.21 |
210 |
23658 |
卖出 |
| 09:39:42 |
9.2 |
12 |
23670 |
卖出 |
| 09:39:45 |
9.21 |
3 |
23673 |
买入 |
| 09:39:48 |
9.2 |
16 |
23689 |
卖出 |
| 09:39:51 |
9.21 |
146 |
23835 |
买入 |
| 09:39:54 |
9.2 |
91 |
23926 |
卖出 |
| 09:39:57 |
9.21 |
4 |
23930 |
买入 |
| 09:40:00 |
9.2 |
76 |
24006 |
卖出 |
| 09:40:03 |
9.21 |
3 |
24009 |
买入 |
| 09:40:06 |
9.21 |
21 |
24030 |
买入 |
| 09:40:09 |
9.21 |
63 |
24093 |
卖出 |
| 09:40:12 |
9.21 |
94 |
24187 |
买入 |
| 09:40:15 |
9.2 |
161 |
24348 |
卖出 |
| 09:40:18 |
9.2 |
16 |
24364 |
买入 |
| 09:40:21 |
9.16 |
209 |
24573 |
卖出 |
| 09:40:24 |
9.2 |
4 |
24577 |
买入 |
| 09:40:27 |
9.2 |
2 |
24579 |
买入 |
| 09:40:30 |
9.17 |
9 |
24588 |
卖出 |
| 09:40:33 |
9.18 |
35 |
24623 |
卖出 |
| 09:40:36 |
9.18 |
125 |
24748 |
买入 |
| 09:40:39 |
9.18 |
154 |
24902 |
买入 |
| 09:40:42 |
9.2 |
156 |
25058 |
买入 |
| 09:40:45 |
9.18 |
302 |
25360 |
卖出 |
| 09:40:48 |
9.2 |
165 |
25525 |
买入 |
| 09:40:51 |
9.19 |
81 |
25606 |
卖出 |
| 09:40:54 |
9.21 |
14 |
25620 |
买入 |
| 09:40:57 |
9.21 |
49 |
25669 |
买入 |
| 09:41:00 |
9.22 |
8 |
25677 |
买入 |
| 09:41:03 |
9.22 |
22 |
25699 |
买入 |
| 09:41:06 |
9.23 |
106 |
25805 |
买入 |
| 09:41:09 |
9.22 |
460 |
26265 |
卖出 |
| 09:41:12 |
9.23 |
3 |
26268 |
买入 |
| 09:41:15 |
9.24 |
20 |
26288 |
买入 |
| 09:41:18 |
9.22 |
84 |
26372 |
卖出 |
| 09:41:21 |
9.2 |
103 |
26475 |
卖出 |
| 09:41:24 |
9.21 |
20 |
26495 |
买入 |
| 09:41:27 |
9.23 |
36 |
26531 |
买入 |
| 09:41:33 |
9.24 |
233 |
26764 |
买入 |
| 09:41:36 |
9.23 |
1 |
26765 |
卖出 |
| 09:41:39 |
9.25 |
38 |
26803 |
买入 |
| 09:41:42 |
9.24 |
30 |
26833 |
卖出 |
| 09:41:45 |
9.25 |
31 |
26864 |
买入 |
| 09:41:48 |
9.25 |
106 |
26970 |
买入 |
| 09:41:51 |
9.25 |
26 |
26996 |
买入 |
| 09:41:54 |
9.25 |
27 |
27023 |
买入 |
| 09:41:57 |
9.26 |
78 |
27101 |
买入 |
| 09:42:00 |
9.25 |
3 |
27104 |
买入 |
| 09:42:03 |
9.26 |
19 |
27123 |
买入 |
| 09:42:09 |
9.25 |
30 |
27153 |
卖出 |
| 09:42:12 |
9.26 |
104 |
27257 |
买入 |
| 09:42:15 |
9.25 |
72 |
27329 |
卖出 |
| 09:42:18 |
9.24 |
22 |
27351 |
卖出 |
| 09:42:21 |
9.24 |
235 |
27586 |
卖出 |
| 09:42:24 |
9.24 |
115 |
27701 |
卖出 |
| 09:42:27 |
9.24 |
53 |
27754 |
卖出 |
| 09:42:30 |
9.23 |
150 |
27904 |
卖出 |
| 09:42:33 |
9.24 |
44 |
27948 |
买入 |
| 09:42:36 |
9.23 |
12 |
27960 |
卖出 |
| 09:42:42 |
9.23 |
42 |
28002 |
买入 |
| 09:42:45 |
9.24 |
143 |
28145 |
买入 |
| 09:42:48 |
9.24 |
23 |
28168 |
买入 |
| 09:42:51 |
9.22 |
174 |
28342 |
卖出 |
| 09:42:54 |
9.24 |
23 |
28365 |
买入 |
| 09:42:57 |
9.22 |
407 |
28772 |
卖出 |
| 09:43:00 |
9.22 |
16 |
28788 |
卖出 |
| 09:43:03 |
9.23 |
11 |
28799 |
买入 |
| 09:43:06 |
9.22 |
28 |
28827 |
卖出 |
| 09:43:09 |
9.23 |
115 |
28942 |
买入 |
| 09:43:12 |
9.23 |
50 |
28992 |
买入 |
| 09:43:15 |
9.24 |
30 |
29022 |
买入 |
| 09:43:18 |
9.22 |
45 |
29067 |
卖出 |
| 09:43:21 |
9.21 |
2 |
29069 |
卖出 |
| 09:43:24 |
9.22 |
54 |
29123 |
买入 |
| 09:43:27 |
9.22 |
542 |
29665 |
卖出 |
| 09:43:30 |
9.26 |
50 |
29715 |
买入 |
| 09:43:33 |
9.25 |
524 |
30239 |
卖出 |
| 09:43:36 |
9.24 |
102 |
30341 |
卖出 |
| 09:43:39 |
9.27 |
12 |
30353 |
买入 |
| 09:43:42 |
9.25 |
12 |
30365 |
卖出 |