光明乳业[600597]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
12.16 |
1612 |
1612 |
集合竞价 |
| 09:15:05 |
12.16 |
6347 |
6347 |
集合竞价 |
| 09:15:08 |
12.16 |
6870 |
6870 |
集合竞价 |
| 09:15:11 |
12.16 |
6933 |
6933 |
集合竞价 |
| 09:15:14 |
12.16 |
6935 |
6935 |
集合竞价 |
| 09:15:20 |
12.16 |
6935 |
6935 |
集合竞价 |
| 09:15:23 |
12.16 |
7135 |
7135 |
集合竞价 |
| 09:15:26 |
12.16 |
7117 |
7117 |
集合竞价 |
| 09:15:29 |
12.16 |
7417 |
7417 |
集合竞价 |
| 09:15:35 |
12.16 |
7543 |
7543 |
集合竞价 |
| 09:15:38 |
12.16 |
7543 |
7543 |
集合竞价 |
| 09:15:41 |
12.16 |
7561 |
7561 |
集合竞价 |
| 09:15:44 |
12.16 |
7578 |
7578 |
集合竞价 |
| 09:15:50 |
12.16 |
7578 |
7578 |
集合竞价 |
| 09:15:53 |
12.16 |
7582 |
7582 |
集合竞价 |
| 09:15:56 |
12.16 |
7611 |
7611 |
集合竞价 |
| 09:15:59 |
12.16 |
7613 |
7613 |
集合竞价 |
| 09:16:02 |
12.16 |
7687 |
7687 |
集合竞价 |
| 09:16:05 |
12.16 |
7687 |
7687 |
集合竞价 |
| 09:16:08 |
12.16 |
7685 |
7685 |
集合竞价 |
| 09:16:11 |
12.16 |
7688 |
7688 |
集合竞价 |
| 09:16:14 |
12.16 |
7706 |
7706 |
集合竞价 |
| 09:16:17 |
12.16 |
8087 |
8087 |
集合竞价 |
| 09:16:20 |
12.15 |
6911 |
6911 |
集合竞价 |
| 09:16:23 |
11.88 |
4645 |
4645 |
集合竞价 |
| 09:16:26 |
11.88 |
4016 |
4016 |
集合竞价 |
| 09:16:29 |
11.88 |
3946 |
3946 |
集合竞价 |
| 09:16:38 |
11.88 |
3933 |
3933 |
集合竞价 |
| 09:16:41 |
11.58 |
1397 |
1397 |
集合竞价 |
| 09:16:44 |
11.17 |
142 |
142 |
集合竞价 |
| 09:16:53 |
11.2 |
142 |
142 |
集合竞价 |
| 09:17:05 |
11.19 |
128 |
128 |
集合竞价 |
| 09:17:08 |
11.2 |
128 |
128 |
集合竞价 |
| 09:17:23 |
11.2 |
131 |
131 |
集合竞价 |
| 09:17:32 |
11.2 |
154 |
154 |
集合竞价 |
| 09:17:35 |
11.2 |
154 |
154 |
集合竞价 |
| 09:17:41 |
11.2 |
154 |
154 |
集合竞价 |
| 09:17:44 |
11.2 |
154 |
154 |
集合竞价 |
| 09:17:53 |
11.2 |
155 |
155 |
集合竞价 |
| 09:17:56 |
11.25 |
189 |
189 |
集合竞价 |
| 09:18:05 |
11.25 |
189 |
189 |
集合竞价 |
| 09:18:08 |
11.25 |
189 |
189 |
集合竞价 |
| 09:18:14 |
11.25 |
189 |
189 |
集合竞价 |
| 09:18:17 |
11.25 |
190 |
190 |
集合竞价 |
| 09:18:26 |
11.25 |
140 |
140 |
集合竞价 |
| 09:18:29 |
11.25 |
139 |
139 |
集合竞价 |
| 09:18:32 |
11.25 |
139 |
139 |
集合竞价 |
| 09:18:35 |
11.25 |
159 |
159 |
集合竞价 |
| 09:18:38 |
11.25 |
159 |
159 |
集合竞价 |
| 09:18:41 |
11.25 |
159 |
159 |
集合竞价 |
| 09:18:47 |
11.25 |
159 |
159 |
集合竞价 |
| 09:18:56 |
11.25 |
165 |
165 |
集合竞价 |
| 09:18:59 |
11.25 |
166 |
166 |
集合竞价 |
| 09:19:08 |
11.25 |
166 |
166 |
集合竞价 |
| 09:19:17 |
11.27 |
190 |
190 |
集合竞价 |
| 09:19:26 |
11.27 |
207 |
207 |
集合竞价 |
| 09:19:29 |
11.3 |
230 |
230 |
集合竞价 |
| 09:19:35 |
11.28 |
230 |
230 |
集合竞价 |
| 09:19:41 |
11.28 |
231 |
231 |
集合竞价 |
| 09:19:44 |
11.28 |
236 |
236 |
集合竞价 |
| 09:19:53 |
11.29 |
257 |
257 |
集合竞价 |
| 09:19:56 |
11.29 |
275 |
275 |
集合竞价 |
| 09:19:59 |
11.3 |
276 |
276 |
集合竞价 |
| 09:20:02 |
11.3 |
285 |
285 |
集合竞价 |
| 09:20:05 |
11.3 |
285 |
285 |
集合竞价 |
| 09:20:08 |
11.3 |
301 |
301 |
集合竞价 |
| 09:20:11 |
11.3 |
305 |
305 |
集合竞价 |
| 09:20:14 |
11.3 |
305 |
305 |
集合竞价 |
| 09:20:17 |
11.3 |
310 |
310 |
集合竞价 |
| 09:20:29 |
11.32 |
403 |
403 |
集合竞价 |
| 09:20:32 |
11.32 |
403 |
403 |
集合竞价 |
| 09:20:41 |
11.32 |
428 |
428 |
集合竞价 |
| 09:20:44 |
11.32 |
441 |
441 |
集合竞价 |
| 09:20:47 |
11.33 |
491 |
491 |
集合竞价 |
| 09:20:50 |
11.33 |
507 |
507 |
集合竞价 |
| 09:20:53 |
11.33 |
507 |
507 |
集合竞价 |
| 09:20:56 |
11.33 |
507 |
507 |
集合竞价 |
| 09:21:02 |
11.33 |
507 |
507 |
集合竞价 |
| 09:21:05 |
11.33 |
508 |
508 |
集合竞价 |
| 09:21:08 |
11.33 |
543 |
543 |
集合竞价 |
| 09:21:11 |
11.33 |
563 |
563 |
集合竞价 |
| 09:21:17 |
11.33 |
563 |
563 |
集合竞价 |
| 09:21:23 |
11.33 |
584 |
584 |
集合竞价 |
| 09:21:32 |
11.33 |
600 |
600 |
集合竞价 |
| 09:21:35 |
11.32 |
609 |
609 |
集合竞价 |
| 09:21:44 |
11.32 |
609 |
609 |
集合竞价 |
| 09:21:47 |
11.32 |
609 |
609 |
集合竞价 |
| 09:21:53 |
11.32 |
609 |
609 |
集合竞价 |
| 09:21:56 |
11.32 |
609 |
609 |
集合竞价 |
| 09:21:59 |
11.32 |
611 |
611 |
集合竞价 |
| 09:22:02 |
11.32 |
710 |
710 |
集合竞价 |
| 09:22:05 |
11.32 |
711 |
711 |
集合竞价 |
| 09:22:14 |
11.32 |
711 |
711 |
集合竞价 |
| 09:22:17 |
11.32 |
736 |
736 |
集合竞价 |
| 09:22:23 |
11.33 |
760 |
760 |
集合竞价 |
| 09:22:26 |
11.35 |
874 |
874 |
集合竞价 |
| 09:22:29 |
11.35 |
877 |
877 |
集合竞价 |
| 09:22:32 |
11.35 |
885 |
885 |
集合竞价 |
| 09:22:35 |
11.34 |
911 |
911 |
集合竞价 |
| 09:22:38 |
11.33 |
961 |
961 |
集合竞价 |
| 09:22:41 |
11.35 |
1045 |
1045 |
集合竞价 |
| 09:22:44 |
11.35 |
1047 |
1047 |
集合竞价 |
| 09:22:47 |
11.35 |
1052 |
1052 |
集合竞价 |
| 09:22:50 |
11.35 |
1053 |
1053 |
集合竞价 |
| 09:22:59 |
11.35 |
1053 |
1053 |
集合竞价 |
| 09:23:02 |
11.35 |
1150 |
1150 |
集合竞价 |
| 09:23:05 |
11.35 |
1150 |
1150 |
集合竞价 |
| 09:23:08 |
11.35 |
1150 |
1150 |
集合竞价 |
| 09:23:11 |
11.35 |
1150 |
1150 |
集合竞价 |
| 09:23:14 |
11.36 |
1185 |
1185 |
集合竞价 |
| 09:23:17 |
11.36 |
1186 |
1186 |
集合竞价 |
| 09:23:20 |
11.36 |
1191 |
1191 |
集合竞价 |
| 09:23:23 |
11.36 |
1191 |
1191 |
集合竞价 |
| 09:23:29 |
11.36 |
1255 |
1255 |
集合竞价 |
| 09:23:32 |
11.36 |
1270 |
1270 |
集合竞价 |
| 09:23:38 |
11.36 |
1273 |
1273 |
集合竞价 |
| 09:23:41 |
11.36 |
1274 |
1274 |
集合竞价 |
| 09:23:44 |
11.36 |
1311 |
1311 |
集合竞价 |
| 09:23:47 |
11.36 |
1328 |
1328 |
集合竞价 |
| 09:23:50 |
11.36 |
1338 |
1338 |
集合竞价 |
| 09:23:56 |
11.4 |
1653 |
1653 |
集合竞价 |
| 09:23:59 |
11.4 |
1664 |
1664 |
集合竞价 |
| 09:24:02 |
11.4 |
1672 |
1672 |
集合竞价 |
| 09:24:05 |
11.4 |
1678 |
1678 |
集合竞价 |
| 09:24:08 |
11.4 |
1681 |
1681 |
集合竞价 |
| 09:24:11 |
11.4 |
1758 |
1758 |
集合竞价 |
| 09:24:14 |
11.4 |
1850 |
1850 |
集合竞价 |
| 09:24:17 |
11.4 |
1882 |
1882 |
集合竞价 |
| 09:24:20 |
11.41 |
1892 |
1892 |
集合竞价 |
| 09:24:23 |
11.41 |
1949 |
1949 |
集合竞价 |
| 09:24:26 |
11.41 |
1954 |
1954 |
集合竞价 |
| 09:24:29 |
11.41 |
2211 |
2211 |
集合竞价 |
| 09:24:32 |
11.41 |
2234 |
2234 |
集合竞价 |
| 09:24:35 |
11.41 |
2293 |
2293 |
集合竞价 |
| 09:24:38 |
11.41 |
2299 |
2299 |
集合竞价 |
| 09:24:41 |
11.48 |
2669 |
2669 |
集合竞价 |
| 09:24:44 |
11.48 |
2676 |
2676 |
集合竞价 |
| 09:24:47 |
11.45 |
2964 |
2964 |
集合竞价 |
| 09:24:50 |
11.45 |
3000 |
3000 |
集合竞价 |
| 09:24:53 |
11.45 |
3086 |
3086 |
集合竞价 |
| 09:24:56 |
11.5 |
4047 |
4047 |
集合竞价 |
| 09:24:59 |
11.5 |
4172 |
4172 |
集合竞价 |
| 09:25:03 |
11.5 |
4222 |
8394 |
卖出 |
| 09:30:02 |
11.59 |
4150 |
12544 |
买入 |
| 09:30:05 |
11.6 |
3153 |
15697 |
买入 |
| 09:30:08 |
11.52 |
1314 |
17011 |
卖出 |
| 09:30:11 |
11.54 |
1385 |
18396 |
买入 |
| 09:30:14 |
11.55 |
1364 |
19760 |
卖出 |
| 09:30:17 |
11.52 |
697 |
20457 |
卖出 |
| 09:30:20 |
11.52 |
918 |
21375 |
卖出 |
| 09:30:23 |
11.53 |
1364 |
22739 |
买入 |
| 09:30:26 |
11.55 |
556 |
23295 |
买入 |
| 09:30:29 |
11.58 |
294 |
23589 |
买入 |
| 09:30:32 |
11.58 |
770 |
24359 |
卖出 |
| 09:30:35 |
11.59 |
140 |
24499 |
买入 |
| 09:30:38 |
11.61 |
756 |
25255 |
买入 |
| 09:30:41 |
11.59 |
132 |
25387 |
卖出 |
| 09:30:44 |
11.63 |
522 |
25909 |
买入 |
| 09:30:47 |
11.63 |
384 |
26293 |
卖出 |
| 09:30:50 |
11.62 |
425 |
26718 |
卖出 |
| 09:30:53 |
11.59 |
261 |
26979 |
卖出 |
| 09:30:56 |
11.62 |
425 |
27404 |
买入 |
| 09:30:59 |
11.59 |
119 |
27523 |
卖出 |
| 09:31:02 |
11.59 |
156 |
27679 |
买入 |
| 09:31:05 |
11.6 |
128 |
27807 |
买入 |
| 09:31:08 |
11.6 |
541 |
28348 |
卖出 |
| 09:31:11 |
11.61 |
130 |
28478 |
买入 |
| 09:31:14 |
11.61 |
564 |
29042 |
卖出 |
| 09:31:17 |
11.61 |
418 |
29460 |
卖出 |
| 09:31:20 |
11.61 |
117 |
29577 |
卖出 |
| 09:31:23 |
11.61 |
237 |
29814 |
卖出 |
| 09:31:26 |
11.6 |
483 |
30297 |
卖出 |
| 09:31:29 |
11.6 |
706 |
31003 |
卖出 |
| 09:31:32 |
11.6 |
485 |
31488 |
买入 |
| 09:31:35 |
11.56 |
253 |
31741 |
卖出 |
| 09:31:38 |
11.59 |
121 |
31862 |
买入 |
| 09:31:41 |
11.59 |
59 |
31921 |
买入 |
| 09:31:44 |
11.59 |
196 |
32117 |
买入 |
| 09:31:47 |
11.59 |
764 |
32881 |
卖出 |
| 09:31:50 |
11.6 |
1271 |
34152 |
卖出 |
| 09:31:53 |
11.61 |
41 |
34193 |
买入 |
| 09:31:56 |
11.62 |
428 |
34621 |
买入 |
| 09:31:59 |
11.62 |
749 |
35370 |
买入 |
| 09:32:02 |
11.62 |
138 |
35508 |
卖出 |
| 09:32:05 |
11.63 |
570 |
36078 |
买入 |
| 09:32:08 |
11.64 |
261 |
36339 |
买入 |
| 09:32:11 |
11.64 |
264 |
36603 |
卖出 |
| 09:32:14 |
11.65 |
409 |
37012 |
买入 |
| 09:32:17 |
11.65 |
26 |
37038 |
卖出 |
| 09:32:20 |
11.7 |
548 |
37586 |
买入 |
| 09:32:23 |
11.7 |
580 |
38166 |
买入 |
| 09:32:26 |
11.71 |
83 |
38249 |
买入 |
| 09:32:29 |
11.73 |
265 |
38514 |
买入 |
| 09:32:32 |
11.74 |
142 |
38656 |
买入 |
| 09:32:35 |
11.7 |
214 |
38870 |
卖出 |
| 09:32:38 |
11.7 |
294 |
39164 |
买入 |
| 09:32:41 |
11.71 |
139 |
39303 |
买入 |
| 09:32:44 |
11.7 |
129 |
39432 |
买入 |
| 09:32:47 |
11.7 |
426 |
39858 |
买入 |
| 09:32:50 |
11.7 |
451 |
40309 |
买入 |
| 09:32:53 |
11.7 |
241 |
40550 |
卖出 |
| 09:32:56 |
11.7 |
225 |
40775 |
卖出 |
| 09:32:59 |
11.66 |
112 |
40887 |
卖出 |
| 09:33:02 |
11.67 |
17 |
40904 |
买入 |
| 09:33:05 |
11.73 |
786 |
41690 |
买入 |
| 09:33:08 |
11.69 |
362 |
42052 |
卖出 |
| 09:33:11 |
11.67 |
67 |
42119 |
买入 |
| 09:33:14 |
11.67 |
70 |
42189 |
卖出 |
| 09:33:17 |
11.68 |
249 |
42438 |
买入 |
| 09:33:20 |
11.68 |
146 |
42584 |
买入 |
| 09:33:23 |
11.68 |
115 |
42699 |
卖出 |
| 09:33:26 |
11.68 |
221 |
42920 |
买入 |
| 09:33:29 |
11.68 |
327 |
43247 |
买入 |
| 09:33:32 |
11.68 |
33 |
43280 |
卖出 |
| 09:33:35 |
11.68 |
239 |
43519 |
卖出 |
| 09:33:38 |
11.69 |
146 |
43665 |
买入 |
| 09:33:41 |
11.7 |
570 |
44235 |
买入 |
| 09:33:44 |
11.72 |
165 |
44400 |
买入 |
| 09:33:47 |
11.7 |
83 |
44483 |
卖出 |
| 09:33:50 |
11.69 |
176 |
44659 |
卖出 |
| 09:33:53 |
11.69 |
176 |
44835 |
卖出 |
| 09:33:56 |
11.66 |
55 |
44890 |
卖出 |
| 09:33:59 |
11.66 |
107 |
44997 |
卖出 |
| 09:34:02 |
11.65 |
399 |
45396 |
卖出 |
| 09:34:05 |
11.65 |
337 |
45733 |
卖出 |
| 09:34:08 |
11.66 |
282 |
46015 |
买入 |
| 09:34:11 |
11.65 |
223 |
46238 |
卖出 |
| 09:34:14 |
11.64 |
190 |
46428 |
卖出 |
| 09:34:17 |
11.62 |
133 |
46561 |
卖出 |
| 09:34:20 |
11.61 |
132 |
46693 |
卖出 |
| 09:34:23 |
11.6 |
223 |
46916 |
卖出 |
| 09:34:26 |
11.59 |
168 |
47084 |
卖出 |
| 09:34:29 |
11.59 |
267 |
47351 |
买入 |
| 09:34:32 |
11.6 |
54 |
47405 |
买入 |
| 09:34:35 |
11.6 |
150 |
47555 |
卖出 |
| 09:34:38 |
11.61 |
129 |
47684 |
买入 |
| 09:34:41 |
11.6 |
371 |
48055 |
卖出 |
| 09:34:44 |
11.6 |
51 |
48106 |
卖出 |
| 09:34:47 |
11.6 |
576 |
48682 |
卖出 |
| 09:34:50 |
11.59 |
230 |
48912 |
卖出 |
| 09:34:53 |
11.59 |
292 |
49204 |
买入 |
| 09:34:56 |
11.59 |
305 |
49509 |
买入 |
| 09:34:59 |
11.59 |
296 |
49805 |
卖出 |
| 09:35:02 |
11.59 |
57 |
49862 |
卖出 |
| 09:35:05 |
11.6 |
539 |
50401 |
买入 |
| 09:35:08 |
11.6 |
149 |
50550 |
卖出 |
| 09:35:11 |
11.61 |
69 |
50619 |
买入 |
| 09:35:14 |
11.6 |
113 |
50732 |
卖出 |
| 09:35:17 |
11.61 |
92 |
50824 |
买入 |
| 09:35:20 |
11.61 |
97 |
50921 |
卖出 |
| 09:35:23 |
11.64 |
413 |
51334 |
买入 |
| 09:35:26 |
11.65 |
43 |
51377 |
买入 |
| 09:35:29 |
11.63 |
36 |
51413 |
卖出 |
| 09:35:32 |
11.65 |
47 |
51460 |
买入 |
| 09:35:35 |
11.63 |
35 |
51495 |
卖出 |
| 09:35:38 |
11.65 |
63 |
51558 |
买入 |
| 09:35:41 |
11.66 |
185 |
51743 |
买入 |
| 09:35:44 |
11.65 |
46 |
51789 |
买入 |
| 09:35:47 |
11.64 |
462 |
52251 |
卖出 |
| 09:35:50 |
11.65 |
200 |
52451 |
买入 |
| 09:35:53 |
11.64 |
71 |
52522 |
卖出 |
| 09:35:56 |
11.65 |
34 |
52556 |
买入 |
| 09:35:59 |
11.65 |
26 |
52582 |
卖出 |
| 09:36:02 |
11.64 |
28 |
52610 |
卖出 |
| 09:36:05 |
11.64 |
223 |
52833 |
卖出 |
| 09:36:08 |
11.64 |
76 |
52909 |
卖出 |
| 09:36:11 |
11.64 |
101 |
53010 |
买入 |
| 09:36:14 |
11.64 |
152 |
53162 |
买入 |
| 09:36:17 |
11.64 |
39 |
53201 |
卖出 |
| 09:36:20 |
11.64 |
71 |
53272 |
卖出 |
| 09:36:23 |
11.65 |
79 |
53351 |
买入 |
| 09:36:26 |
11.64 |
60 |
53411 |
卖出 |
| 09:36:29 |
11.64 |
43 |
53454 |
卖出 |
| 09:36:32 |
11.64 |
32 |
53486 |
卖出 |
| 09:36:35 |
11.64 |
29 |
53515 |
卖出 |
| 09:36:38 |
11.64 |
83 |
53598 |
卖出 |
| 09:36:41 |
11.65 |
41 |
53639 |
买入 |
| 09:36:44 |
11.64 |
90 |
53729 |
卖出 |
| 09:36:47 |
11.64 |
106 |
53835 |
卖出 |
| 09:36:50 |
11.64 |
87 |
53922 |
买入 |
| 09:36:53 |
11.63 |
20 |
53942 |
卖出 |
| 09:36:56 |
11.63 |
63 |
54005 |
卖出 |
| 09:36:59 |
11.62 |
3 |
54008 |
卖出 |
| 09:37:02 |
11.63 |
58 |
54066 |
买入 |
| 09:37:05 |
11.61 |
13 |
54079 |
卖出 |
| 09:37:08 |
11.61 |
27 |
54106 |
卖出 |
| 09:37:11 |
11.61 |
40 |
54146 |
卖出 |
| 09:37:14 |
11.62 |
100 |
54246 |
买入 |
| 09:37:17 |
11.62 |
111 |
54357 |
买入 |
| 09:37:20 |
11.62 |
45 |
54402 |
卖出 |
| 09:37:23 |
11.61 |
72 |
54474 |
卖出 |
| 09:37:26 |
11.59 |
189 |
54663 |
卖出 |
| 09:37:29 |
11.6 |
192 |
54855 |
买入 |
| 09:37:32 |
11.6 |
277 |
55132 |
买入 |
| 09:37:35 |
11.6 |
132 |
55264 |
卖出 |
| 09:37:38 |
11.6 |
46 |
55310 |
卖出 |
| 09:37:41 |
11.61 |
378 |
55688 |
买入 |
| 09:37:44 |
11.62 |
651 |
56339 |
买入 |
| 09:37:47 |
11.63 |
1168 |
57507 |
买入 |
| 09:37:50 |
11.64 |
64 |
57571 |
买入 |