长飞光纤[601869]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
24.92 |
12 |
12 |
集合竞价 |
| 09:15:04 |
24.92 |
175 |
175 |
集合竞价 |
| 09:15:07 |
24.92 |
294 |
294 |
集合竞价 |
| 09:15:22 |
24.92 |
288 |
288 |
集合竞价 |
| 09:15:28 |
24.92 |
289 |
289 |
集合竞价 |
| 09:15:31 |
24.92 |
295 |
295 |
集合竞价 |
| 09:15:37 |
24.92 |
295 |
295 |
集合竞价 |
| 09:15:43 |
24.92 |
311 |
311 |
集合竞价 |
| 09:15:52 |
24.92 |
311 |
311 |
集合竞价 |
| 09:15:58 |
24.92 |
315 |
315 |
集合竞价 |
| 09:16:01 |
24.64 |
365 |
365 |
集合竞价 |
| 09:16:04 |
22.65 |
197 |
197 |
集合竞价 |
| 09:16:10 |
22.6 |
191 |
191 |
集合竞价 |
| 09:16:13 |
22.5 |
191 |
191 |
集合竞价 |
| 09:16:19 |
22.31 |
191 |
191 |
集合竞价 |
| 09:16:31 |
22.5 |
191 |
191 |
集合竞价 |
| 09:16:34 |
23.1 |
31 |
31 |
集合竞价 |
| 09:16:43 |
23.11 |
31 |
31 |
集合竞价 |
| 09:17:04 |
23.1 |
31 |
31 |
集合竞价 |
| 09:17:07 |
23.1 |
29 |
29 |
集合竞价 |
| 09:17:19 |
23.11 |
31 |
31 |
集合竞价 |
| 09:17:25 |
23.11 |
31 |
31 |
集合竞价 |
| 09:17:46 |
23.11 |
32 |
32 |
集合竞价 |
| 09:17:49 |
23.11 |
32 |
32 |
集合竞价 |
| 09:18:16 |
23.11 |
32 |
32 |
集合竞价 |
| 09:18:46 |
23.11 |
32 |
32 |
集合竞价 |
| 09:18:49 |
23.11 |
37 |
37 |
集合竞价 |
| 09:18:55 |
23.11 |
42 |
42 |
集合竞价 |
| 09:19:04 |
23.11 |
51 |
51 |
集合竞价 |
| 09:19:13 |
23.11 |
51 |
51 |
集合竞价 |
| 09:19:25 |
23.11 |
51 |
51 |
集合竞价 |
| 09:19:55 |
23.11 |
51 |
51 |
集合竞价 |
| 09:20:01 |
23.11 |
55 |
55 |
集合竞价 |
| 09:20:40 |
23.11 |
56 |
56 |
集合竞价 |
| 09:20:43 |
23.11 |
56 |
56 |
集合竞价 |
| 09:21:04 |
23.11 |
56 |
56 |
集合竞价 |
| 09:21:16 |
23.11 |
60 |
60 |
集合竞价 |
| 09:21:19 |
23.11 |
70 |
70 |
集合竞价 |
| 09:21:22 |
23.11 |
71 |
71 |
集合竞价 |
| 09:21:28 |
23.11 |
71 |
71 |
集合竞价 |
| 09:21:49 |
23.11 |
75 |
75 |
集合竞价 |
| 09:21:52 |
23.11 |
76 |
76 |
集合竞价 |
| 09:22:01 |
23.11 |
80 |
80 |
集合竞价 |
| 09:22:13 |
23.11 |
84 |
84 |
集合竞价 |
| 09:22:19 |
23.11 |
86 |
86 |
集合竞价 |
| 09:22:22 |
23.11 |
87 |
87 |
集合竞价 |
| 09:22:34 |
23.11 |
87 |
87 |
集合竞价 |
| 09:22:40 |
23.11 |
117 |
117 |
集合竞价 |
| 09:22:43 |
23.11 |
117 |
117 |
集合竞价 |
| 09:22:49 |
23.11 |
118 |
118 |
集合竞价 |
| 09:22:55 |
23.11 |
121 |
121 |
集合竞价 |
| 09:23:04 |
23.11 |
121 |
121 |
集合竞价 |
| 09:23:07 |
23.11 |
124 |
124 |
集合竞价 |
| 09:23:10 |
23.11 |
124 |
124 |
集合竞价 |
| 09:23:13 |
23.11 |
139 |
139 |
集合竞价 |
| 09:23:16 |
23.11 |
139 |
139 |
集合竞价 |
| 09:23:31 |
23.11 |
139 |
139 |
集合竞价 |
| 09:23:49 |
23.11 |
139 |
139 |
集合竞价 |
| 09:23:52 |
23.13 |
139 |
139 |
集合竞价 |
| 09:23:58 |
23.15 |
139 |
139 |
集合竞价 |
| 09:24:04 |
23.12 |
148 |
148 |
集合竞价 |
| 09:24:07 |
23.12 |
148 |
148 |
集合竞价 |
| 09:24:10 |
23.13 |
148 |
148 |
集合竞价 |
| 09:24:16 |
23.13 |
151 |
151 |
集合竞价 |
| 09:24:19 |
23.15 |
162 |
162 |
集合竞价 |
| 09:24:22 |
23.15 |
162 |
162 |
集合竞价 |
| 09:24:25 |
23.15 |
167 |
167 |
集合竞价 |
| 09:24:31 |
23.12 |
182 |
182 |
集合竞价 |
| 09:24:34 |
23.12 |
183 |
183 |
集合竞价 |
| 09:24:40 |
23.12 |
185 |
185 |
集合竞价 |
| 09:24:43 |
23.12 |
186 |
186 |
集合竞价 |
| 09:24:46 |
23.11 |
201 |
201 |
集合竞价 |
| 09:24:49 |
23.11 |
204 |
204 |
集合竞价 |
| 09:24:52 |
23.12 |
253 |
253 |
集合竞价 |
| 09:24:55 |
23.12 |
264 |
264 |
集合竞价 |
| 09:24:58 |
23.15 |
298 |
298 |
集合竞价 |
| 09:25:01 |
23.15 |
298 |
298 |
集合竞价 |
| 09:25:06 |
23.15 |
298 |
596 |
卖出 |
| 09:30:01 |
23.3 |
62 |
658 |
买入 |
| 09:30:04 |
23.3 |
120 |
778 |
卖出 |
| 09:30:07 |
23.34 |
171 |
949 |
买入 |
| 09:30:10 |
23.5 |
234 |
1183 |
买入 |
| 09:30:13 |
23.43 |
69 |
1252 |
卖出 |
| 09:30:16 |
23.79 |
261 |
1513 |
买入 |
| 09:30:19 |
23.75 |
115 |
1628 |
卖出 |
| 09:30:22 |
23.7 |
422 |
2050 |
卖出 |
| 09:30:25 |
23.7 |
313 |
2363 |
卖出 |
| 09:30:28 |
23.66 |
13 |
2376 |
卖出 |
| 09:30:31 |
23.53 |
37 |
2413 |
卖出 |
| 09:30:34 |
23.53 |
52 |
2465 |
卖出 |
| 09:30:37 |
23.54 |
19 |
2484 |
买入 |
| 09:30:40 |
23.54 |
38 |
2522 |
买入 |
| 09:30:43 |
23.54 |
15 |
2537 |
买入 |
| 09:30:46 |
23.6 |
34 |
2571 |
买入 |
| 09:30:49 |
23.54 |
21 |
2592 |
卖出 |
| 09:30:52 |
23.54 |
172 |
2764 |
买入 |
| 09:30:55 |
23.54 |
55 |
2819 |
买入 |
| 09:30:58 |
23.46 |
37 |
2856 |
卖出 |
| 09:31:01 |
23.48 |
6 |
2862 |
买入 |
| 09:31:04 |
23.41 |
15 |
2877 |
卖出 |
| 09:31:07 |
23.41 |
25 |
2902 |
卖出 |
| 09:31:10 |
23.41 |
16 |
2918 |
卖出 |
| 09:31:13 |
23.41 |
12 |
2930 |
买入 |
| 09:31:16 |
23.4 |
27 |
2957 |
卖出 |
| 09:31:19 |
23.41 |
2 |
2959 |
买入 |
| 09:31:22 |
23.4 |
73 |
3032 |
卖出 |
| 09:31:25 |
23.43 |
70 |
3102 |
买入 |
| 09:31:28 |
23.41 |
15 |
3117 |
卖出 |
| 09:31:31 |
23.4 |
34 |
3151 |
卖出 |
| 09:31:34 |
23.41 |
30 |
3181 |
买入 |
| 09:31:37 |
23.42 |
42 |
3223 |
买入 |
| 09:31:40 |
23.43 |
16 |
3239 |
买入 |
| 09:31:43 |
23.41 |
31 |
3270 |
卖出 |
| 09:31:46 |
23.46 |
3 |
3273 |
买入 |
| 09:31:49 |
23.45 |
53 |
3326 |
卖出 |
| 09:31:52 |
23.45 |
15 |
3341 |
买入 |
| 09:31:55 |
23.49 |
17 |
3358 |
买入 |
| 09:31:58 |
23.46 |
15 |
3373 |
卖出 |
| 09:32:01 |
23.49 |
30 |
3403 |
买入 |
| 09:32:04 |
23.5 |
27 |
3430 |
买入 |
| 09:32:07 |
23.54 |
25 |
3455 |
买入 |
| 09:32:10 |
23.54 |
45 |
3500 |
买入 |
| 09:32:13 |
23.54 |
7 |
3507 |
买入 |
| 09:32:16 |
23.52 |
35 |
3542 |
卖出 |
| 09:32:19 |
23.53 |
5 |
3547 |
买入 |
| 09:32:22 |
23.54 |
14 |
3561 |
买入 |
| 09:32:25 |
23.54 |
16 |
3577 |
卖出 |
| 09:32:28 |
23.55 |
32 |
3609 |
买入 |
| 09:32:31 |
23.6 |
11 |
3620 |
买入 |
| 09:32:34 |
23.6 |
13 |
3633 |
卖出 |
| 09:32:37 |
23.61 |
12 |
3645 |
买入 |
| 09:32:40 |
23.63 |
14 |
3659 |
买入 |
| 09:32:43 |
23.6 |
7 |
3666 |
卖出 |
| 09:32:46 |
23.62 |
12 |
3678 |
买入 |
| 09:32:49 |
23.63 |
28 |
3706 |
买入 |
| 09:32:52 |
23.64 |
55 |
3761 |
买入 |
| 09:32:55 |
23.6 |
276 |
4037 |
卖出 |
| 09:32:58 |
23.6 |
90 |
4127 |
买入 |
| 09:33:01 |
23.63 |
47 |
4174 |
买入 |
| 09:33:04 |
23.58 |
16 |
4190 |
卖出 |
| 09:33:07 |
23.59 |
9 |
4199 |
卖出 |
| 09:33:10 |
23.57 |
113 |
4312 |
卖出 |
| 09:33:13 |
23.63 |
67 |
4379 |
买入 |
| 09:33:16 |
23.58 |
70 |
4449 |
卖出 |
| 09:33:19 |
23.57 |
51 |
4500 |
买入 |
| 09:33:22 |
23.63 |
39 |
4539 |
买入 |
| 09:33:25 |
23.62 |
4 |
4543 |
卖出 |
| 09:33:28 |
23.61 |
26 |
4569 |
卖出 |
| 09:33:31 |
23.61 |
19 |
4588 |
卖出 |
| 09:33:34 |
23.6 |
15 |
4603 |
卖出 |
| 09:33:37 |
23.62 |
94 |
4697 |
买入 |
| 09:33:40 |
23.63 |
21 |
4718 |
买入 |
| 09:33:43 |
23.67 |
10 |
4728 |
买入 |
| 09:33:46 |
23.68 |
34 |
4762 |
买入 |
| 09:33:49 |
23.68 |
153 |
4915 |
买入 |
| 09:33:52 |
23.7 |
61 |
4976 |
买入 |
| 09:33:55 |
23.71 |
9 |
4985 |
卖出 |
| 09:33:58 |
23.76 |
43 |
5028 |
买入 |
| 09:34:01 |
23.76 |
9 |
5037 |
买入 |
| 09:34:04 |
23.73 |
61 |
5098 |
卖出 |
| 09:34:07 |
23.73 |
27 |
5125 |
买入 |
| 09:34:10 |
23.72 |
33 |
5158 |
卖出 |
| 09:34:13 |
23.76 |
62 |
5220 |
买入 |
| 09:34:16 |
23.72 |
23 |
5243 |
卖出 |
| 09:34:19 |
23.74 |
40 |
5283 |
买入 |
| 09:34:22 |
23.71 |
18 |
5301 |
卖出 |
| 09:34:25 |
23.69 |
31 |
5332 |
卖出 |
| 09:34:28 |
23.7 |
53 |
5385 |
买入 |
| 09:34:31 |
23.72 |
4 |
5389 |
买入 |
| 09:34:34 |
23.71 |
9 |
5398 |
卖出 |
| 09:34:37 |
23.71 |
7 |
5405 |
买入 |
| 09:34:40 |
23.7 |
34 |
5439 |
卖出 |
| 09:34:43 |
23.71 |
31 |
5470 |
买入 |
| 09:34:46 |
23.7 |
14 |
5484 |
卖出 |
| 09:34:49 |
23.71 |
4 |
5488 |
买入 |
| 09:34:52 |
23.7 |
24 |
5512 |
卖出 |
| 09:34:55 |
23.7 |
21 |
5533 |
卖出 |
| 09:34:58 |
23.7 |
18 |
5551 |
卖出 |
| 09:35:01 |
23.7 |
11 |
5562 |
卖出 |
| 09:35:04 |
23.68 |
121 |
5683 |
卖出 |
| 09:35:07 |
23.68 |
11 |
5694 |
买入 |
| 09:35:10 |
23.68 |
29 |
5723 |
买入 |
| 09:35:13 |
23.67 |
19 |
5742 |
卖出 |
| 09:35:16 |
23.65 |
24 |
5766 |
卖出 |
| 09:35:19 |
23.65 |
24 |
5790 |
买入 |
| 09:35:22 |
23.65 |
20 |
5810 |
买入 |
| 09:35:25 |
23.64 |
16 |
5826 |
卖出 |
| 09:35:28 |
23.66 |
31 |
5857 |
买入 |
| 09:35:31 |
23.64 |
22 |
5879 |
卖出 |
| 09:35:34 |
23.65 |
43 |
5922 |
买入 |
| 09:35:37 |
23.69 |
9 |
5931 |
买入 |
| 09:35:40 |
23.68 |
37 |
5968 |
买入 |
| 09:35:43 |
23.71 |
55 |
6023 |
买入 |
| 09:35:46 |
23.72 |
64 |
6087 |
买入 |
| 09:35:49 |
23.72 |
137 |
6224 |
买入 |
| 09:35:52 |
23.75 |
61 |
6285 |
买入 |
| 09:35:55 |
23.76 |
90 |
6375 |
买入 |
| 09:35:58 |
23.76 |
92 |
6467 |
买入 |
| 09:36:01 |
23.77 |
21 |
6488 |
买入 |
| 09:36:04 |
23.78 |
11 |
6499 |
买入 |
| 09:36:07 |
23.79 |
21 |
6520 |
买入 |
| 09:36:10 |
23.8 |
11 |
6531 |
买入 |
| 09:36:13 |
23.8 |
22 |
6553 |
买入 |
| 09:36:16 |
23.8 |
43 |
6596 |
买入 |
| 09:36:19 |
23.8 |
43 |
6639 |
买入 |
| 09:36:22 |
23.81 |
12 |
6651 |
买入 |
| 09:36:25 |
23.85 |
22 |
6673 |
卖出 |
| 09:36:28 |
23.88 |
13 |
6686 |
买入 |
| 09:36:31 |
23.9 |
12 |
6698 |
买入 |
| 09:36:34 |
23.85 |
88 |
6786 |
卖出 |
| 09:36:37 |
23.85 |
53 |
6839 |
买入 |
| 09:36:40 |
23.95 |
28 |
6867 |
买入 |
| 09:36:43 |
23.9 |
14 |
6881 |
卖出 |
| 09:36:46 |
23.94 |
19 |
6900 |
买入 |
| 09:36:49 |
23.95 |
44 |
6944 |
买入 |
| 09:36:52 |
23.95 |
13 |
6957 |
买入 |
| 09:36:55 |
23.98 |
30 |
6987 |
买入 |
| 09:36:58 |
23.99 |
27 |
7014 |
买入 |
| 09:37:01 |
24 |
58 |
7072 |
买入 |
| 09:37:04 |
24.03 |
21 |
7093 |
买入 |
| 09:37:07 |
24.05 |
31 |
7124 |
买入 |
| 09:37:10 |
24.07 |
46 |
7170 |
买入 |
| 09:37:13 |
24.05 |
23 |
7193 |
卖出 |
| 09:37:16 |
24.04 |
83 |
7276 |
卖出 |
| 09:37:19 |
24.08 |
41 |
7317 |
买入 |
| 09:37:22 |
24.04 |
42 |
7359 |
卖出 |
| 09:37:25 |
24.08 |
4 |
7363 |
买入 |
| 09:37:28 |
24.04 |
28 |
7391 |
卖出 |
| 09:37:31 |
24.09 |
47 |
7438 |
买入 |
| 09:37:34 |
24.08 |
10 |
7448 |
买入 |
| 09:37:37 |
24.08 |
4 |
7452 |
卖出 |
| 09:37:40 |
24.09 |
28 |
7480 |
买入 |
| 09:37:43 |
24.1 |
75 |
7555 |
买入 |
| 09:37:46 |
24.1 |
61 |
7616 |
买入 |
| 09:37:49 |
24.12 |
10 |
7626 |
买入 |
| 09:37:55 |
24.14 |
23 |
7649 |
买入 |
| 09:37:58 |
24.18 |
22 |
7671 |
买入 |
| 09:38:01 |
24.14 |
30 |
7701 |
卖出 |
| 09:38:04 |
24.14 |
189 |
7890 |
卖出 |
| 09:38:07 |
24.15 |
139 |
8029 |
买入 |
| 09:38:10 |
24.15 |
29 |
8058 |
卖出 |
| 09:38:13 |
24.15 |
39 |
8097 |
卖出 |
| 09:38:16 |
24.16 |
48 |
8145 |
买入 |
| 09:38:19 |
24.16 |
50 |
8195 |
买入 |
| 09:38:22 |
24.15 |
57 |
8252 |
卖出 |
| 09:38:25 |
24.14 |
36 |
8288 |
卖出 |
| 09:38:28 |
24.17 |
229 |
8517 |
买入 |
| 09:38:31 |
24.17 |
85 |
8602 |
买入 |
| 09:38:34 |
24.17 |
20 |
8622 |
买入 |
| 09:38:37 |
24.15 |
53 |
8675 |
卖出 |
| 09:38:40 |
24.18 |
154 |
8829 |
买入 |
| 09:38:43 |
24.2 |
255 |
9084 |
买入 |
| 09:38:46 |
24.23 |
21 |
9105 |
买入 |
| 09:38:49 |
24.25 |
63 |
9168 |
买入 |
| 09:38:52 |
24.36 |
133 |
9301 |
买入 |
| 09:38:55 |
24.36 |
51 |
9352 |
买入 |
| 09:38:58 |
24.38 |
31 |
9383 |
买入 |
| 09:39:01 |
24.3 |
9 |
9392 |
卖出 |
| 09:39:04 |
24.36 |
124 |
9516 |
买入 |
| 09:39:07 |
24.36 |
21 |
9537 |
买入 |
| 09:39:10 |
24.35 |
32 |
9569 |
卖出 |
| 09:39:13 |
24.3 |
5 |
9574 |
卖出 |
| 09:39:16 |
24.42 |
234 |
9808 |
买入 |
| 09:39:19 |
24.36 |
20 |
9828 |
卖出 |
| 09:39:22 |
24.37 |
11 |
9839 |
买入 |
| 09:39:25 |
24.39 |
75 |
9914 |
买入 |
| 09:39:28 |
24.64 |
50 |
9964 |
买入 |
| 09:39:31 |
24.45 |
21 |
9985 |
卖出 |
| 09:39:34 |
24.44 |
14 |
9999 |
卖出 |
| 09:39:37 |
24.45 |
22 |
10021 |
买入 |
| 09:39:40 |
24.5 |
22 |
10043 |
买入 |
| 09:39:43 |
24.58 |
5 |
10048 |
买入 |
| 09:39:46 |
24.58 |
30 |
10078 |
卖出 |
| 09:39:49 |
24.6 |
81 |
10159 |
卖出 |
| 09:39:52 |
24.64 |
106 |
10265 |
买入 |
| 09:39:55 |
24.61 |
52 |
10317 |
卖出 |
| 09:39:58 |
24.65 |
128 |
10445 |
买入 |
| 09:40:01 |
24.65 |
24 |
10469 |
买入 |
| 09:40:04 |
24.66 |
88 |
10557 |
买入 |
| 09:40:07 |
24.66 |
35 |
10592 |
卖出 |
| 09:40:10 |
24.66 |
30 |
10622 |
卖出 |
| 09:40:13 |
24.65 |
131 |
10753 |
卖出 |
| 09:40:16 |
24.67 |
25 |
10778 |
买入 |
| 09:40:19 |
24.7 |
98 |
10876 |
买入 |
| 09:40:22 |
24.69 |
92 |
10968 |
卖出 |
| 09:40:25 |
24.7 |
31 |
10999 |
买入 |
| 09:40:28 |
24.72 |
24 |
11023 |
买入 |
| 09:40:31 |
24.71 |
265 |
11288 |
卖出 |
| 09:40:34 |
24.72 |
68 |
11356 |
买入 |
| 09:40:37 |
24.72 |
30 |
11386 |
买入 |
| 09:40:40 |
24.71 |
43 |
11429 |
卖出 |
| 09:40:43 |
24.7 |
43 |
11472 |
卖出 |
| 09:40:46 |
24.73 |
44 |
11516 |
买入 |
| 09:40:49 |
24.72 |
21 |
11537 |
卖出 |
| 09:40:52 |
24.73 |
29 |
11566 |
买入 |
| 09:40:55 |
24.73 |
70 |
11636 |
卖出 |
| 09:40:58 |
24.72 |
61 |
11697 |
卖出 |
| 09:41:01 |
24.73 |
109 |
11806 |
买入 |
| 09:41:04 |
24.71 |
18 |
11824 |
卖出 |
| 09:41:07 |
24.67 |
13 |
11837 |
卖出 |