光迅科技[002281]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.97 |
48 |
48 |
集合竞价 |
| 09:16:30 |
14.97 |
49 |
49 |
集合竞价 |
| 09:16:39 |
14.97 |
54 |
54 |
集合竞价 |
| 09:16:48 |
14.8 |
78 |
78 |
集合竞价 |
| 09:17:24 |
14.8 |
78 |
78 |
集合竞价 |
| 09:17:33 |
14.81 |
78 |
78 |
集合竞价 |
| 09:18:09 |
14.97 |
54 |
54 |
集合竞价 |
| 09:18:54 |
14.97 |
54 |
54 |
集合竞价 |
| 09:19:21 |
14.97 |
54 |
54 |
集合竞价 |
| 09:19:48 |
14.97 |
54 |
54 |
集合竞价 |
| 09:19:57 |
14.97 |
68 |
68 |
集合竞价 |
| 09:20:09 |
14.97 |
68 |
68 |
集合竞价 |
| 09:20:54 |
14.97 |
68 |
68 |
集合竞价 |
| 09:21:12 |
14.97 |
78 |
78 |
集合竞价 |
| 09:21:21 |
14.95 |
79 |
79 |
集合竞价 |
| 09:21:39 |
14.94 |
79 |
79 |
集合竞价 |
| 09:21:57 |
14.94 |
79 |
79 |
集合竞价 |
| 09:22:15 |
14.94 |
79 |
79 |
集合竞价 |
| 09:22:24 |
14.94 |
99 |
99 |
集合竞价 |
| 09:22:33 |
14.94 |
99 |
99 |
集合竞价 |
| 09:22:42 |
14.94 |
99 |
99 |
集合竞价 |
| 09:22:51 |
14.94 |
114 |
114 |
集合竞价 |
| 09:23:09 |
14.94 |
114 |
114 |
集合竞价 |
| 09:23:36 |
14.94 |
164 |
164 |
集合竞价 |
| 09:23:54 |
14.94 |
166 |
166 |
集合竞价 |
| 09:24:03 |
14.94 |
166 |
166 |
集合竞价 |
| 09:24:12 |
14.93 |
173 |
173 |
集合竞价 |
| 09:24:21 |
14.93 |
180 |
180 |
集合竞价 |
| 09:24:30 |
14.93 |
180 |
180 |
集合竞价 |
| 09:24:39 |
14.93 |
259 |
259 |
集合竞价 |
| 09:24:48 |
14.93 |
259 |
259 |
集合竞价 |
| 09:24:57 |
14.93 |
312 |
312 |
集合竞价 |
| 09:25:00 |
14.92 |
312 |
624 |
买入 |
| 09:30:00 |
14.87 |
32 |
656 |
卖出 |
| 09:30:03 |
14.82 |
211 |
867 |
卖出 |
| 09:30:06 |
14.81 |
118 |
985 |
卖出 |
| 09:30:09 |
14.8 |
42 |
1027 |
卖出 |
| 09:30:12 |
14.8 |
86 |
1113 |
买入 |
| 09:30:15 |
14.81 |
63 |
1176 |
买入 |
| 09:30:18 |
14.82 |
46 |
1222 |
买入 |
| 09:30:21 |
14.82 |
14 |
1236 |
卖出 |
| 09:30:24 |
14.84 |
27 |
1263 |
买入 |
| 09:30:27 |
14.87 |
42 |
1305 |
买入 |
| 09:30:30 |
14.87 |
36 |
1341 |
买入 |
| 09:30:33 |
14.88 |
18 |
1359 |
买入 |
| 09:30:36 |
14.89 |
72 |
1431 |
买入 |
| 09:30:39 |
14.9 |
7 |
1438 |
买入 |
| 09:30:42 |
14.89 |
206 |
1644 |
卖出 |
| 09:30:45 |
14.9 |
8 |
1652 |
卖出 |
| 09:30:48 |
14.91 |
17 |
1669 |
买入 |
| 09:30:51 |
14.91 |
60 |
1729 |
买入 |
| 09:30:54 |
14.92 |
179 |
1908 |
买入 |
| 09:30:57 |
14.91 |
28 |
1936 |
卖出 |
| 09:31:00 |
14.92 |
9 |
1945 |
买入 |
| 09:31:03 |
14.9 |
155 |
2100 |
卖出 |
| 09:31:06 |
14.91 |
24 |
2124 |
买入 |
| 09:31:09 |
14.93 |
280 |
2404 |
买入 |
| 09:31:12 |
14.93 |
3 |
2407 |
买入 |
| 09:31:15 |
14.9 |
52 |
2459 |
卖出 |
| 09:31:18 |
14.93 |
5 |
2464 |
买入 |
| 09:31:21 |
14.89 |
11 |
2475 |
卖出 |
| 09:31:24 |
14.9 |
19 |
2494 |
买入 |
| 09:31:27 |
14.9 |
6 |
2500 |
买入 |
| 09:31:30 |
14.88 |
57 |
2557 |
卖出 |
| 09:31:33 |
14.88 |
11 |
2568 |
卖出 |
| 09:31:36 |
14.86 |
9 |
2577 |
卖出 |
| 09:31:39 |
14.86 |
1 |
2578 |
卖出 |
| 09:31:42 |
14.87 |
5 |
2583 |
买入 |
| 09:31:45 |
14.87 |
5 |
2588 |
卖出 |
| 09:31:48 |
14.87 |
20 |
2608 |
买入 |
| 09:31:54 |
14.87 |
16 |
2624 |
买入 |
| 09:31:57 |
14.86 |
43 |
2667 |
卖出 |
| 09:32:00 |
14.87 |
65 |
2732 |
买入 |
| 09:32:03 |
14.87 |
17 |
2749 |
买入 |
| 09:32:06 |
14.87 |
25 |
2774 |
买入 |
| 09:32:15 |
14.88 |
11 |
2785 |
买入 |
| 09:32:18 |
14.87 |
41 |
2826 |
卖出 |
| 09:32:27 |
14.88 |
1 |
2827 |
卖出 |
| 09:32:33 |
14.91 |
11 |
2838 |
买入 |
| 09:32:39 |
14.91 |
33 |
2871 |
买入 |
| 09:32:42 |
14.91 |
2 |
2873 |
买入 |
| 09:32:45 |
14.89 |
48 |
2921 |
卖出 |
| 09:32:48 |
14.89 |
1 |
2922 |
买入 |
| 09:32:51 |
14.89 |
20 |
2942 |
买入 |
| 09:32:57 |
14.88 |
72 |
3014 |
卖出 |
| 09:33:00 |
14.88 |
10 |
3024 |
买入 |
| 09:33:03 |
14.88 |
44 |
3068 |
买入 |
| 09:33:06 |
14.88 |
34 |
3102 |
买入 |
| 09:33:09 |
14.88 |
150 |
3252 |
买入 |
| 09:33:15 |
14.87 |
79 |
3331 |
卖出 |
| 09:33:18 |
14.89 |
22 |
3353 |
买入 |
| 09:33:21 |
14.89 |
3 |
3356 |
买入 |
| 09:33:27 |
14.89 |
5 |
3361 |
卖出 |
| 09:33:33 |
14.91 |
59 |
3420 |
买入 |
| 09:33:36 |
14.91 |
3 |
3423 |
卖出 |
| 09:33:39 |
14.91 |
6 |
3429 |
卖出 |
| 09:33:42 |
14.92 |
8 |
3437 |
买入 |
| 09:33:45 |
14.92 |
1 |
3438 |
卖出 |
| 09:33:48 |
14.93 |
12 |
3450 |
买入 |
| 09:33:51 |
14.92 |
20 |
3470 |
卖出 |
| 09:33:54 |
14.93 |
33 |
3503 |
买入 |
| 09:33:57 |
14.93 |
1 |
3504 |
买入 |
| 09:34:00 |
14.91 |
11 |
3515 |
卖出 |
| 09:34:03 |
14.92 |
6 |
3521 |
买入 |
| 09:34:06 |
14.92 |
25 |
3546 |
买入 |
| 09:34:09 |
14.91 |
6 |
3552 |
卖出 |
| 09:34:15 |
14.91 |
23 |
3575 |
卖出 |
| 09:34:18 |
14.91 |
36 |
3611 |
卖出 |
| 09:34:27 |
14.92 |
9 |
3620 |
买入 |
| 09:34:30 |
14.91 |
72 |
3692 |
买入 |
| 09:34:33 |
14.91 |
5 |
3697 |
买入 |
| 09:34:36 |
14.93 |
3 |
3700 |
买入 |
| 09:34:39 |
14.93 |
1 |
3701 |
买入 |
| 09:34:42 |
14.9 |
9 |
3710 |
卖出 |
| 09:34:48 |
14.91 |
10 |
3720 |
卖出 |
| 09:34:51 |
14.93 |
8 |
3728 |
买入 |
| 09:34:54 |
14.93 |
10 |
3738 |
买入 |
| 09:34:57 |
14.93 |
4 |
3742 |
买入 |
| 09:35:00 |
14.91 |
6 |
3748 |
卖出 |
| 09:35:09 |
14.9 |
9 |
3757 |
卖出 |
| 09:35:15 |
14.89 |
20 |
3777 |
卖出 |
| 09:35:18 |
14.9 |
14 |
3791 |
买入 |
| 09:35:21 |
14.9 |
9 |
3800 |
买入 |
| 09:35:24 |
14.9 |
5 |
3805 |
卖出 |
| 09:35:27 |
14.9 |
2 |
3807 |
买入 |
| 09:35:33 |
14.89 |
41 |
3848 |
卖出 |
| 09:35:42 |
14.89 |
2 |
3850 |
买入 |
| 09:35:45 |
14.88 |
27 |
3877 |
卖出 |
| 09:35:48 |
14.88 |
1 |
3878 |
买入 |
| 09:35:51 |
14.87 |
4 |
3882 |
卖出 |
| 09:35:54 |
14.87 |
4 |
3886 |
卖出 |
| 09:35:57 |
14.88 |
2 |
3888 |
买入 |
| 09:36:00 |
14.87 |
13 |
3901 |
卖出 |
| 09:36:03 |
14.87 |
2 |
3903 |
买入 |
| 09:36:06 |
14.86 |
20 |
3923 |
卖出 |
| 09:36:12 |
14.86 |
31 |
3954 |
卖出 |
| 09:36:15 |
14.86 |
3 |
3957 |
卖出 |
| 09:36:18 |
14.87 |
33 |
3990 |
买入 |
| 09:36:21 |
14.87 |
50 |
4040 |
买入 |
| 09:36:24 |
14.87 |
18 |
4058 |
买入 |
| 09:36:27 |
14.86 |
182 |
4240 |
卖出 |
| 09:36:30 |
14.88 |
30 |
4270 |
买入 |
| 09:36:33 |
14.87 |
4 |
4274 |
卖出 |
| 09:36:36 |
14.87 |
20 |
4294 |
卖出 |
| 09:36:45 |
14.89 |
9 |
4303 |
买入 |
| 09:36:48 |
14.88 |
1 |
4304 |
卖出 |
| 09:36:54 |
14.88 |
5 |
4309 |
卖出 |
| 09:36:57 |
14.88 |
38 |
4347 |
卖出 |
| 09:37:00 |
14.88 |
6 |
4353 |
卖出 |
| 09:37:03 |
14.88 |
1 |
4354 |
卖出 |
| 09:37:06 |
14.89 |
4 |
4358 |
买入 |
| 09:37:09 |
14.89 |
5 |
4363 |
买入 |
| 09:37:12 |
14.88 |
86 |
4449 |
卖出 |
| 09:37:15 |
14.89 |
30 |
4479 |
买入 |
| 09:37:18 |
14.88 |
2 |
4481 |
卖出 |
| 09:37:21 |
14.88 |
30 |
4511 |
买入 |
| 09:37:27 |
14.88 |
4 |
4515 |
卖出 |
| 09:37:30 |
14.88 |
50 |
4565 |
卖出 |
| 09:37:33 |
14.89 |
1 |
4566 |
买入 |
| 09:37:36 |
14.91 |
37 |
4603 |
买入 |
| 09:37:54 |
14.91 |
5 |
4608 |
买入 |
| 09:38:00 |
14.91 |
51 |
4659 |
买入 |
| 09:38:03 |
14.92 |
61 |
4720 |
买入 |
| 09:38:06 |
14.92 |
6 |
4726 |
买入 |
| 09:38:09 |
14.92 |
1 |
4727 |
买入 |
| 09:38:12 |
14.92 |
15 |
4742 |
买入 |
| 09:38:24 |
14.93 |
117 |
4859 |
买入 |
| 09:38:27 |
14.93 |
26 |
4885 |
买入 |
| 09:38:30 |
14.93 |
57 |
4942 |
买入 |
| 09:38:39 |
14.94 |
2 |
4944 |
买入 |
| 09:38:42 |
14.94 |
26 |
4970 |
买入 |
| 09:38:45 |
14.94 |
45 |
5015 |
买入 |
| 09:38:51 |
14.95 |
2 |
5017 |
买入 |
| 09:39:00 |
14.94 |
15 |
5032 |
卖出 |
| 09:39:03 |
14.96 |
51 |
5083 |
买入 |
| 09:39:09 |
14.95 |
6 |
5089 |
卖出 |
| 09:39:12 |
14.95 |
6 |
5095 |
买入 |
| 09:39:15 |
14.96 |
6 |
5101 |
买入 |
| 09:39:18 |
14.96 |
2 |
5103 |
买入 |
| 09:39:24 |
14.96 |
10 |
5113 |
买入 |
| 09:39:27 |
14.96 |
12 |
5125 |
买入 |
| 09:39:33 |
14.96 |
10 |
5135 |
买入 |
| 09:39:36 |
14.96 |
11 |
5146 |
买入 |
| 09:39:39 |
14.96 |
2 |
5148 |
卖出 |
| 09:39:45 |
14.96 |
10 |
5158 |
卖出 |
| 09:39:48 |
14.97 |
1 |
5159 |
买入 |
| 09:39:51 |
14.96 |
3 |
5162 |
卖出 |
| 09:39:54 |
14.96 |
6 |
5168 |
卖出 |
| 09:39:57 |
14.97 |
10 |
5178 |
买入 |
| 09:40:00 |
14.96 |
6 |
5184 |
卖出 |
| 09:40:03 |
14.97 |
6 |
5190 |
买入 |
| 09:40:12 |
14.97 |
4 |
5194 |
买入 |
| 09:40:18 |
14.97 |
3 |
5197 |
买入 |
| 09:40:27 |
14.96 |
1 |
5198 |
卖出 |
| 09:40:30 |
14.97 |
5 |
5203 |
买入 |
| 09:40:33 |
14.97 |
8 |
5211 |
买入 |
| 09:40:42 |
14.97 |
3 |
5214 |
买入 |
| 09:40:54 |
14.97 |
85 |
5299 |
买入 |
| 09:41:03 |
14.98 |
12 |
5311 |
买入 |
| 09:41:06 |
14.95 |
3 |
5314 |
卖出 |
| 09:41:09 |
14.95 |
36 |
5350 |
卖出 |
| 09:41:15 |
14.95 |
74 |
5424 |
买入 |
| 09:41:18 |
14.95 |
9 |
5433 |
买入 |
| 09:41:21 |
14.95 |
7 |
5440 |
买入 |
| 09:41:24 |
14.95 |
1 |
5441 |
买入 |
| 09:41:27 |
14.94 |
12 |
5453 |
卖出 |
| 09:41:33 |
14.94 |
6 |
5459 |
卖出 |
| 09:41:45 |
14.94 |
12 |
5471 |
卖出 |
| 09:41:48 |
14.93 |
14 |
5485 |
卖出 |
| 09:41:57 |
14.95 |
1 |
5486 |
买入 |
| 09:42:00 |
14.95 |
15 |
5501 |
买入 |
| 09:42:03 |
14.97 |
30 |
5531 |
买入 |
| 09:42:06 |
14.97 |
3 |
5534 |
卖出 |
| 09:42:15 |
14.97 |
44 |
5578 |
卖出 |
| 09:42:18 |
14.98 |
7 |
5585 |
买入 |
| 09:42:24 |
14.97 |
10 |
5595 |
卖出 |
| 09:42:27 |
14.97 |
1 |
5596 |
买入 |
| 09:42:30 |
14.97 |
8 |
5604 |
买入 |
| 09:42:36 |
14.97 |
21 |
5625 |
买入 |
| 09:42:48 |
14.98 |
1 |
5626 |
买入 |
| 09:42:54 |
14.98 |
1 |
5627 |
买入 |
| 09:42:57 |
14.98 |
6 |
5633 |
买入 |
| 09:43:03 |
14.98 |
16 |
5649 |
买入 |
| 09:43:06 |
14.98 |
7 |
5656 |
卖出 |
| 09:43:09 |
14.98 |
34 |
5690 |
买入 |
| 09:43:15 |
14.99 |
5 |
5695 |
买入 |
| 09:43:18 |
15 |
6 |
5701 |
买入 |
| 09:43:27 |
15 |
43 |
5744 |
买入 |
| 09:43:30 |
14.99 |
100 |
5844 |
卖出 |
| 09:43:42 |
15.01 |
16 |
5860 |
买入 |
| 09:43:48 |
15.01 |
2 |
5862 |
买入 |
| 09:43:51 |
15.01 |
2 |
5864 |
买入 |
| 09:43:54 |
15.01 |
1 |
5865 |
买入 |
| 09:43:57 |
15.01 |
7 |
5872 |
买入 |
| 09:44:00 |
15 |
47 |
5919 |
卖出 |
| 09:44:06 |
15.01 |
19 |
5938 |
买入 |
| 09:44:09 |
15.01 |
6 |
5944 |
卖出 |
| 09:44:12 |
15.02 |
10 |
5954 |
买入 |
| 09:44:15 |
15.01 |
16 |
5970 |
卖出 |
| 09:44:18 |
15 |
2 |
5972 |
卖出 |
| 09:44:21 |
14.99 |
183 |
6155 |
卖出 |
| 09:44:24 |
15 |
3 |
6158 |
买入 |
| 09:44:27 |
14.97 |
15 |
6173 |
卖出 |
| 09:44:33 |
14.97 |
44 |
6217 |
卖出 |
| 09:44:36 |
14.97 |
9 |
6226 |
卖出 |
| 09:44:42 |
14.98 |
11 |
6237 |
买入 |
| 09:44:48 |
14.97 |
11 |
6248 |
卖出 |
| 09:44:51 |
14.96 |
15 |
6263 |
卖出 |
| 09:44:54 |
14.96 |
21 |
6284 |
卖出 |
| 09:45:03 |
14.96 |
5 |
6289 |
卖出 |
| 09:45:12 |
14.95 |
35 |
6324 |
卖出 |
| 09:45:18 |
14.95 |
26 |
6350 |
卖出 |
| 09:45:21 |
14.95 |
6 |
6356 |
卖出 |
| 09:45:24 |
14.96 |
7 |
6363 |
买入 |
| 09:45:36 |
14.96 |
6 |
6369 |
买入 |
| 09:45:45 |
14.96 |
37 |
6406 |
买入 |
| 09:45:54 |
14.97 |
7 |
6413 |
买入 |
| 09:45:57 |
14.95 |
88 |
6501 |
卖出 |
| 09:46:00 |
14.97 |
16 |
6517 |
卖出 |
| 09:46:06 |
14.98 |
2 |
6519 |
卖出 |
| 09:46:09 |
15 |
115 |
6634 |
买入 |
| 09:46:15 |
15 |
15 |
6649 |
卖出 |
| 09:46:18 |
15 |
3 |
6652 |
买入 |
| 09:46:21 |
14.99 |
3 |
6655 |
卖出 |
| 09:46:27 |
15 |
2 |
6657 |
买入 |
| 09:46:33 |
15 |
63 |
6720 |
卖出 |
| 09:46:36 |
15 |
1 |
6721 |
卖出 |
| 09:46:42 |
15 |
20 |
6741 |
卖出 |
| 09:46:45 |
15.01 |
19 |
6760 |
买入 |
| 09:46:51 |
15.01 |
33 |
6793 |
买入 |
| 09:46:54 |
15.01 |
2 |
6795 |
卖出 |
| 09:47:00 |
15 |
17 |
6812 |
卖出 |
| 09:47:03 |
14.99 |
2 |
6814 |
卖出 |
| 09:47:06 |
15 |
1 |
6815 |
买入 |
| 09:47:09 |
15 |
9 |
6824 |
买入 |
| 09:47:12 |
15 |
1 |
6825 |
买入 |
| 09:47:21 |
15 |
43 |
6868 |
买入 |
| 09:47:24 |
15 |
2 |
6870 |
卖出 |
| 09:47:27 |
15 |
14 |
6884 |
卖出 |
| 09:47:30 |
15 |
1 |
6885 |
买入 |
| 09:47:33 |
15 |
6 |
6891 |
买入 |
| 09:47:36 |
15 |
52 |
6943 |
买入 |
| 09:47:39 |
15.01 |
11 |
6954 |
买入 |
| 09:47:42 |
15 |
10 |
6964 |
卖出 |
| 09:47:45 |
15 |
13 |
6977 |
卖出 |
| 09:47:48 |
15 |
3 |
6980 |
卖出 |
| 09:48:03 |
15 |
2 |
6982 |
卖出 |
| 09:48:06 |
15.02 |
65 |
7047 |
买入 |
| 09:48:09 |
15.01 |
86 |
7133 |
卖出 |
| 09:48:12 |
15 |
3 |
7136 |
卖出 |
| 09:48:15 |
15.01 |
8 |
7144 |
买入 |
| 09:48:18 |
15.01 |
7 |
7151 |
买入 |
| 09:48:21 |
15.01 |
1 |
7152 |
买入 |
| 09:48:48 |
15 |
10 |
7162 |
卖出 |
| 09:48:51 |
15.01 |
1 |
7163 |
买入 |
| 09:48:57 |
15.01 |
2 |
7165 |
买入 |
| 09:49:03 |
15 |
2 |
7167 |
卖出 |
| 09:49:18 |
15 |
16 |
7183 |
卖出 |
| 09:49:21 |
15 |
32 |
7215 |
卖出 |
| 09:49:24 |
15 |
11 |
7226 |
卖出 |