光启技术[002625]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.18 |
5 |
5 |
集合竞价 |
| 09:15:09 |
13.19 |
82 |
82 |
集合竞价 |
| 09:15:18 |
13.19 |
82 |
82 |
集合竞价 |
| 09:15:54 |
13.19 |
102 |
102 |
集合竞价 |
| 09:16:12 |
13.19 |
102 |
102 |
集合竞价 |
| 09:16:21 |
13.19 |
103 |
103 |
集合竞价 |
| 09:16:30 |
13.19 |
103 |
103 |
集合竞价 |
| 09:16:39 |
13.19 |
108 |
108 |
集合竞价 |
| 09:16:48 |
13.19 |
112 |
112 |
集合竞价 |
| 09:17:06 |
13.19 |
158 |
158 |
集合竞价 |
| 09:17:24 |
13.19 |
158 |
158 |
集合竞价 |
| 09:17:33 |
13.19 |
158 |
158 |
集合竞价 |
| 09:17:42 |
13.19 |
158 |
158 |
集合竞价 |
| 09:18:00 |
13.19 |
163 |
163 |
集合竞价 |
| 09:18:09 |
13.19 |
193 |
193 |
集合竞价 |
| 09:18:18 |
13.19 |
194 |
194 |
集合竞价 |
| 09:18:27 |
13.19 |
195 |
195 |
集合竞价 |
| 09:18:45 |
13.19 |
202 |
202 |
集合竞价 |
| 09:18:54 |
13.19 |
212 |
212 |
集合竞价 |
| 09:19:21 |
13.19 |
212 |
212 |
集合竞价 |
| 09:19:48 |
13.19 |
217 |
217 |
集合竞价 |
| 09:19:57 |
13.19 |
150 |
150 |
集合竞价 |
| 09:20:00 |
13.19 |
173 |
173 |
集合竞价 |
| 09:20:09 |
13.19 |
173 |
173 |
集合竞价 |
| 09:20:18 |
13.19 |
173 |
173 |
集合竞价 |
| 09:20:27 |
13.19 |
174 |
174 |
集合竞价 |
| 09:20:36 |
13.19 |
174 |
174 |
集合竞价 |
| 09:20:45 |
13.19 |
224 |
224 |
集合竞价 |
| 09:20:54 |
13.19 |
244 |
244 |
集合竞价 |
| 09:21:03 |
13.19 |
244 |
244 |
集合竞价 |
| 09:21:21 |
13.19 |
246 |
246 |
集合竞价 |
| 09:21:30 |
13.19 |
246 |
246 |
集合竞价 |
| 09:21:39 |
13.19 |
269 |
269 |
集合竞价 |
| 09:22:06 |
13.19 |
273 |
273 |
集合竞价 |
| 09:22:15 |
13.19 |
302 |
302 |
集合竞价 |
| 09:22:24 |
13.19 |
322 |
322 |
集合竞价 |
| 09:22:33 |
13.19 |
332 |
332 |
集合竞价 |
| 09:22:42 |
13.19 |
340 |
340 |
集合竞价 |
| 09:22:51 |
13.19 |
347 |
347 |
集合竞价 |
| 09:23:00 |
13.19 |
375 |
375 |
集合竞价 |
| 09:23:09 |
13.18 |
616 |
616 |
集合竞价 |
| 09:23:18 |
13.17 |
644 |
644 |
集合竞价 |
| 09:23:27 |
13.17 |
741 |
741 |
集合竞价 |
| 09:23:36 |
13.17 |
745 |
745 |
集合竞价 |
| 09:23:45 |
13.17 |
745 |
745 |
集合竞价 |
| 09:23:54 |
13.15 |
841 |
841 |
集合竞价 |
| 09:24:03 |
13.15 |
884 |
884 |
集合竞价 |
| 09:24:12 |
13.15 |
921 |
921 |
集合竞价 |
| 09:24:21 |
13.15 |
926 |
926 |
集合竞价 |
| 09:24:30 |
13.15 |
1126 |
1126 |
集合竞价 |
| 09:24:39 |
13.15 |
1181 |
1181 |
集合竞价 |
| 09:24:48 |
13.12 |
1464 |
1464 |
集合竞价 |
| 09:24:57 |
13.1 |
1720 |
1720 |
集合竞价 |
| 09:25:00 |
13.19 |
2950 |
4670 |
买入 |
| 09:30:00 |
13.17 |
343 |
5013 |
卖出 |
| 09:30:03 |
13.17 |
1578 |
6591 |
卖出 |
| 09:30:06 |
13.14 |
214 |
6805 |
卖出 |
| 09:30:09 |
13.15 |
166 |
6971 |
买入 |
| 09:30:12 |
13.12 |
62 |
7033 |
卖出 |
| 09:30:15 |
13.14 |
151 |
7184 |
买入 |
| 09:30:18 |
13.12 |
8 |
7192 |
卖出 |
| 09:30:21 |
13.14 |
109 |
7301 |
买入 |
| 09:30:24 |
13.14 |
103 |
7404 |
买入 |
| 09:30:27 |
13.15 |
108 |
7512 |
买入 |
| 09:30:30 |
13.16 |
145 |
7657 |
买入 |
| 09:30:33 |
13.15 |
152 |
7809 |
卖出 |
| 09:30:36 |
13.17 |
87 |
7896 |
买入 |
| 09:30:39 |
13.17 |
351 |
8247 |
买入 |
| 09:30:42 |
13.21 |
897 |
9144 |
买入 |
| 09:30:45 |
13.22 |
297 |
9441 |
买入 |
| 09:30:48 |
13.22 |
57 |
9498 |
买入 |
| 09:30:51 |
13.22 |
46 |
9544 |
卖出 |
| 09:30:54 |
13.22 |
30 |
9574 |
卖出 |
| 09:30:57 |
13.23 |
77 |
9651 |
买入 |
| 09:31:00 |
13.23 |
66 |
9717 |
买入 |
| 09:31:03 |
13.25 |
121 |
9838 |
买入 |
| 09:31:06 |
13.24 |
210 |
10048 |
卖出 |
| 09:31:12 |
13.26 |
50 |
10098 |
买入 |
| 09:31:15 |
13.26 |
80 |
10178 |
卖出 |
| 09:31:18 |
13.27 |
84 |
10262 |
买入 |
| 09:31:21 |
13.27 |
46 |
10308 |
买入 |
| 09:31:24 |
13.27 |
53 |
10361 |
卖出 |
| 09:31:27 |
13.27 |
363 |
10724 |
卖出 |
| 09:31:30 |
13.25 |
358 |
11082 |
卖出 |
| 09:31:33 |
13.24 |
29 |
11111 |
卖出 |
| 09:31:36 |
13.24 |
360 |
11471 |
卖出 |
| 09:31:39 |
13.22 |
86 |
11557 |
卖出 |
| 09:31:42 |
13.23 |
116 |
11673 |
买入 |
| 09:31:45 |
13.21 |
28 |
11701 |
买入 |
| 09:31:48 |
13.2 |
30 |
11731 |
卖出 |
| 09:31:51 |
13.19 |
40 |
11771 |
卖出 |
| 09:31:54 |
13.21 |
46 |
11817 |
买入 |
| 09:31:57 |
13.19 |
176 |
11993 |
卖出 |
| 09:32:00 |
13.2 |
50 |
12043 |
买入 |
| 09:32:03 |
13.2 |
26 |
12069 |
买入 |
| 09:32:06 |
13.19 |
504 |
12573 |
卖出 |
| 09:32:09 |
13.2 |
343 |
12916 |
买入 |
| 09:32:12 |
13.19 |
115 |
13031 |
卖出 |
| 09:32:15 |
13.19 |
299 |
13330 |
买入 |
| 09:32:18 |
13.19 |
457 |
13787 |
卖出 |
| 09:32:21 |
13.2 |
225 |
14012 |
买入 |
| 09:32:24 |
13.19 |
82 |
14094 |
卖出 |
| 09:32:27 |
13.21 |
22 |
14116 |
买入 |
| 09:32:30 |
13.2 |
6 |
14122 |
卖出 |
| 09:32:33 |
13.21 |
230 |
14352 |
买入 |
| 09:32:36 |
13.2 |
60 |
14412 |
卖出 |
| 09:32:39 |
13.2 |
97 |
14509 |
卖出 |
| 09:32:42 |
13.2 |
50 |
14559 |
买入 |
| 09:32:45 |
13.2 |
84 |
14643 |
买入 |
| 09:32:48 |
13.19 |
104 |
14747 |
卖出 |
| 09:32:51 |
13.2 |
17 |
14764 |
买入 |
| 09:32:54 |
13.21 |
128 |
14892 |
买入 |
| 09:32:57 |
13.2 |
49 |
14941 |
卖出 |
| 09:33:00 |
13.19 |
193 |
15134 |
卖出 |
| 09:33:03 |
13.2 |
125 |
15259 |
买入 |
| 09:33:06 |
13.19 |
380 |
15639 |
卖出 |
| 09:33:09 |
13.19 |
73 |
15712 |
买入 |
| 09:33:12 |
13.19 |
92 |
15804 |
买入 |
| 09:33:15 |
13.2 |
269 |
16073 |
买入 |
| 09:33:18 |
13.19 |
171 |
16244 |
卖出 |
| 09:33:21 |
13.2 |
119 |
16363 |
买入 |
| 09:33:24 |
13.2 |
91 |
16454 |
卖出 |
| 09:33:27 |
13.2 |
31 |
16485 |
卖出 |
| 09:33:30 |
13.2 |
27 |
16512 |
卖出 |
| 09:33:33 |
13.19 |
45 |
16557 |
卖出 |
| 09:33:36 |
13.2 |
7 |
16564 |
买入 |
| 09:33:39 |
13.19 |
82 |
16646 |
卖出 |
| 09:33:42 |
13.19 |
16 |
16662 |
卖出 |
| 09:33:45 |
13.19 |
131 |
16793 |
卖出 |
| 09:33:48 |
13.2 |
75 |
16868 |
买入 |
| 09:33:51 |
13.2 |
226 |
17094 |
买入 |
| 09:33:54 |
13.2 |
43 |
17137 |
买入 |
| 09:33:57 |
13.2 |
86 |
17223 |
买入 |
| 09:34:00 |
13.2 |
40 |
17263 |
买入 |
| 09:34:03 |
13.19 |
123 |
17386 |
卖出 |
| 09:34:06 |
13.2 |
90 |
17476 |
买入 |
| 09:34:09 |
13.19 |
57 |
17533 |
卖出 |
| 09:34:12 |
13.19 |
20 |
17553 |
买入 |
| 09:34:15 |
13.19 |
95 |
17648 |
买入 |
| 09:34:18 |
13.18 |
157 |
17805 |
卖出 |
| 09:34:21 |
13.19 |
18 |
17823 |
卖出 |
| 09:34:24 |
13.19 |
33 |
17856 |
卖出 |
| 09:34:27 |
13.2 |
136 |
17992 |
买入 |
| 09:34:30 |
13.2 |
22 |
18014 |
买入 |
| 09:34:33 |
13.19 |
53 |
18067 |
卖出 |
| 09:34:36 |
13.2 |
32 |
18099 |
买入 |
| 09:34:39 |
13.19 |
47 |
18146 |
卖出 |
| 09:34:42 |
13.19 |
35 |
18181 |
卖出 |
| 09:34:45 |
13.2 |
25 |
18206 |
买入 |
| 09:34:48 |
13.2 |
56 |
18262 |
买入 |
| 09:34:51 |
13.19 |
89 |
18351 |
卖出 |
| 09:34:54 |
13.19 |
76 |
18427 |
卖出 |
| 09:34:57 |
13.19 |
75 |
18502 |
卖出 |
| 09:35:00 |
13.19 |
140 |
18642 |
卖出 |
| 09:35:03 |
13.19 |
31 |
18673 |
买入 |
| 09:35:06 |
13.19 |
47 |
18720 |
买入 |
| 09:35:09 |
13.19 |
108 |
18828 |
买入 |
| 09:35:12 |
13.18 |
105 |
18933 |
卖出 |
| 09:35:15 |
13.19 |
78 |
19011 |
买入 |
| 09:35:18 |
13.19 |
71 |
19082 |
买入 |
| 09:35:21 |
13.18 |
46 |
19128 |
卖出 |
| 09:35:24 |
13.19 |
49 |
19177 |
买入 |
| 09:35:27 |
13.19 |
14 |
19191 |
买入 |
| 09:35:30 |
13.18 |
7 |
19198 |
卖出 |
| 09:35:33 |
13.18 |
1 |
19199 |
买入 |
| 09:35:36 |
13.18 |
72 |
19271 |
买入 |
| 09:35:39 |
13.17 |
8 |
19279 |
买入 |
| 09:35:42 |
13.16 |
129 |
19408 |
卖出 |
| 09:35:45 |
13.16 |
21 |
19429 |
买入 |
| 09:35:48 |
13.15 |
70 |
19499 |
卖出 |
| 09:35:51 |
13.15 |
7 |
19506 |
卖出 |
| 09:35:54 |
13.16 |
68 |
19574 |
买入 |
| 09:35:57 |
13.16 |
241 |
19815 |
买入 |
| 09:36:00 |
13.16 |
113 |
19928 |
买入 |
| 09:36:03 |
13.15 |
44 |
19972 |
买入 |
| 09:36:06 |
13.14 |
158 |
20130 |
卖出 |
| 09:36:09 |
13.14 |
45 |
20175 |
卖出 |
| 09:36:12 |
13.14 |
431 |
20606 |
卖出 |
| 09:36:15 |
13.14 |
221 |
20827 |
买入 |
| 09:36:18 |
13.15 |
440 |
21267 |
买入 |
| 09:36:21 |
13.15 |
31 |
21298 |
买入 |
| 09:36:24 |
13.15 |
152 |
21450 |
买入 |
| 09:36:27 |
13.14 |
417 |
21867 |
卖出 |
| 09:36:30 |
13.13 |
104 |
21971 |
卖出 |
| 09:36:33 |
13.16 |
68 |
22039 |
买入 |
| 09:36:36 |
13.17 |
107 |
22146 |
买入 |
| 09:36:39 |
13.19 |
133 |
22279 |
买入 |
| 09:36:42 |
13.19 |
7 |
22286 |
买入 |
| 09:36:45 |
13.16 |
5 |
22291 |
卖出 |
| 09:36:48 |
13.16 |
326 |
22617 |
卖出 |
| 09:36:51 |
13.16 |
33 |
22650 |
买入 |
| 09:36:54 |
13.17 |
22 |
22672 |
买入 |
| 09:36:57 |
13.19 |
31 |
22703 |
买入 |
| 09:37:00 |
13.19 |
30 |
22733 |
买入 |
| 09:37:03 |
13.19 |
23 |
22756 |
买入 |
| 09:37:06 |
13.2 |
485 |
23241 |
买入 |
| 09:37:09 |
13.2 |
46 |
23287 |
卖出 |
| 09:37:12 |
13.21 |
20 |
23307 |
买入 |
| 09:37:15 |
13.21 |
163 |
23470 |
买入 |
| 09:37:18 |
13.21 |
59 |
23529 |
买入 |
| 09:37:21 |
13.21 |
10 |
23539 |
卖出 |
| 09:37:24 |
13.23 |
197 |
23736 |
买入 |
| 09:37:27 |
13.22 |
9 |
23745 |
卖出 |
| 09:37:30 |
13.24 |
16 |
23761 |
买入 |
| 09:37:36 |
13.24 |
16 |
23777 |
买入 |
| 09:37:39 |
13.24 |
5 |
23782 |
买入 |
| 09:37:42 |
13.24 |
24 |
23806 |
买入 |
| 09:37:45 |
13.24 |
12 |
23818 |
卖出 |
| 09:37:48 |
13.22 |
100 |
23918 |
卖出 |
| 09:37:51 |
13.24 |
40 |
23958 |
买入 |
| 09:37:54 |
13.22 |
84 |
24042 |
卖出 |
| 09:37:57 |
13.22 |
37 |
24079 |
卖出 |
| 09:38:00 |
13.24 |
30 |
24109 |
买入 |
| 09:38:03 |
13.23 |
24 |
24133 |
卖出 |
| 09:38:06 |
13.24 |
185 |
24318 |
买入 |
| 09:38:09 |
13.21 |
545 |
24863 |
卖出 |
| 09:38:12 |
13.23 |
203 |
25066 |
买入 |
| 09:38:15 |
13.23 |
38 |
25104 |
买入 |
| 09:38:18 |
13.22 |
20 |
25124 |
卖出 |
| 09:38:21 |
13.23 |
32 |
25156 |
买入 |
| 09:38:24 |
13.23 |
94 |
25250 |
买入 |
| 09:38:27 |
13.23 |
2 |
25252 |
买入 |
| 09:38:33 |
13.22 |
10 |
25262 |
卖出 |
| 09:38:36 |
13.21 |
137 |
25399 |
卖出 |
| 09:38:39 |
13.21 |
74 |
25473 |
卖出 |
| 09:38:42 |
13.22 |
5 |
25478 |
买入 |
| 09:38:45 |
13.21 |
48 |
25526 |
卖出 |
| 09:38:48 |
13.21 |
1 |
25527 |
买入 |
| 09:38:51 |
13.21 |
8 |
25535 |
买入 |
| 09:38:54 |
13.21 |
47 |
25582 |
买入 |
| 09:38:57 |
13.2 |
24 |
25606 |
卖出 |
| 09:39:00 |
13.21 |
15 |
25621 |
买入 |
| 09:39:03 |
13.2 |
3 |
25624 |
卖出 |
| 09:39:06 |
13.22 |
72 |
25696 |
买入 |
| 09:39:09 |
13.2 |
106 |
25802 |
卖出 |
| 09:39:12 |
13.21 |
66 |
25868 |
买入 |
| 09:39:15 |
13.21 |
27 |
25895 |
买入 |
| 09:39:18 |
13.21 |
62 |
25957 |
卖出 |
| 09:39:21 |
13.2 |
68 |
26025 |
卖出 |
| 09:39:27 |
13.2 |
50 |
26075 |
卖出 |
| 09:39:30 |
13.21 |
129 |
26204 |
买入 |
| 09:39:33 |
13.22 |
45 |
26249 |
买入 |
| 09:39:36 |
13.21 |
117 |
26366 |
卖出 |
| 09:39:39 |
13.22 |
218 |
26584 |
买入 |
| 09:39:42 |
13.21 |
156 |
26740 |
卖出 |
| 09:39:45 |
13.22 |
11 |
26751 |
买入 |
| 09:39:48 |
13.21 |
4 |
26755 |
卖出 |
| 09:39:51 |
13.23 |
7 |
26762 |
买入 |
| 09:39:57 |
13.23 |
61 |
26823 |
买入 |
| 09:40:03 |
13.22 |
14 |
26837 |
卖出 |
| 09:40:06 |
13.22 |
65 |
26902 |
卖出 |
| 09:40:09 |
13.22 |
37 |
26939 |
买入 |
| 09:40:12 |
13.22 |
72 |
27011 |
买入 |
| 09:40:15 |
13.22 |
55 |
27066 |
买入 |
| 09:40:18 |
13.21 |
8 |
27074 |
卖出 |
| 09:40:21 |
13.23 |
30 |
27104 |
买入 |
| 09:40:24 |
13.22 |
55 |
27159 |
卖出 |
| 09:40:27 |
13.23 |
16 |
27175 |
买入 |
| 09:40:33 |
13.23 |
35 |
27210 |
买入 |
| 09:40:36 |
13.22 |
15 |
27225 |
卖出 |
| 09:40:39 |
13.22 |
191 |
27416 |
卖出 |
| 09:40:42 |
13.23 |
67 |
27483 |
买入 |
| 09:40:45 |
13.23 |
88 |
27571 |
买入 |
| 09:40:48 |
13.23 |
19 |
27590 |
买入 |
| 09:40:51 |
13.22 |
50 |
27640 |
卖出 |
| 09:40:54 |
13.23 |
52 |
27692 |
买入 |
| 09:40:57 |
13.23 |
18 |
27710 |
买入 |
| 09:41:00 |
13.23 |
19 |
27729 |
买入 |
| 09:41:03 |
13.23 |
13 |
27742 |
买入 |
| 09:41:06 |
13.22 |
16 |
27758 |
卖出 |
| 09:41:09 |
13.22 |
13 |
27771 |
卖出 |
| 09:41:12 |
13.23 |
244 |
28015 |
买入 |
| 09:41:15 |
13.22 |
147 |
28162 |
卖出 |
| 09:41:18 |
13.23 |
107 |
28269 |
买入 |
| 09:41:21 |
13.23 |
51 |
28320 |
买入 |
| 09:41:24 |
13.22 |
10 |
28330 |
卖出 |
| 09:41:27 |
13.21 |
85 |
28415 |
卖出 |
| 09:41:30 |
13.2 |
355 |
28770 |
卖出 |
| 09:41:33 |
13.22 |
69 |
28839 |
买入 |
| 09:41:36 |
13.2 |
230 |
29069 |
卖出 |
| 09:41:39 |
13.2 |
53 |
29122 |
买入 |
| 09:41:42 |
13.2 |
9 |
29131 |
买入 |
| 09:41:45 |
13.21 |
519 |
29650 |
买入 |
| 09:41:48 |
13.22 |
208 |
29858 |
买入 |
| 09:41:51 |
13.23 |
11 |
29869 |
买入 |
| 09:41:57 |
13.21 |
37 |
29906 |
卖出 |
| 09:42:00 |
13.23 |
28 |
29934 |
买入 |
| 09:42:03 |
13.24 |
66 |
30000 |
买入 |
| 09:42:06 |
13.24 |
230 |
30230 |
买入 |
| 09:42:09 |
13.25 |
83 |
30313 |
买入 |
| 09:42:12 |
13.23 |
54 |
30367 |
卖出 |
| 09:42:15 |
13.25 |
6 |
30373 |
买入 |
| 09:42:18 |
13.25 |
1 |
30374 |
买入 |
| 09:42:21 |
13.23 |
2 |
30376 |
卖出 |
| 09:42:24 |
13.25 |
16 |
30392 |
买入 |
| 09:42:27 |
13.25 |
65 |
30457 |
买入 |
| 09:42:30 |
13.25 |
1 |
30458 |
买入 |
| 09:42:33 |
13.25 |
67 |
30525 |
买入 |
| 09:42:36 |
13.26 |
137 |
30662 |
买入 |
| 09:42:39 |
13.25 |
4 |
30666 |
卖出 |