光韵达[300227]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
6.13 |
22 |
22 |
集合竞价 |
| 09:15:12 |
6.12 |
22 |
22 |
集合竞价 |
| 09:15:21 |
6.06 |
22 |
22 |
集合竞价 |
| 09:15:57 |
6.06 |
33 |
33 |
集合竞价 |
| 09:17:45 |
6.05 |
11 |
11 |
集合竞价 |
| 09:18:48 |
6.03 |
11 |
11 |
集合竞价 |
| 09:20:21 |
6.03 |
11 |
11 |
集合竞价 |
| 09:22:00 |
6.03 |
11 |
11 |
集合竞价 |
| 09:22:45 |
5.91 |
51 |
51 |
集合竞价 |
| 09:23:12 |
5.91 |
51 |
51 |
集合竞价 |
| 09:23:48 |
5.91 |
125 |
125 |
集合竞价 |
| 09:23:57 |
5.91 |
135 |
135 |
集合竞价 |
| 09:24:06 |
5.91 |
205 |
205 |
集合竞价 |
| 09:24:15 |
5.91 |
245 |
245 |
集合竞价 |
| 09:24:24 |
5.92 |
248 |
248 |
集合竞价 |
| 09:24:42 |
5.92 |
248 |
248 |
集合竞价 |
| 09:24:51 |
5.92 |
248 |
248 |
集合竞价 |
| 09:25:00 |
5.92 |
248 |
248 |
集合竞价 |
| 09:25:03 |
5.94 |
248 |
496 |
卖出 |
| 09:30:03 |
5.91 |
599 |
1095 |
卖出 |
| 09:30:06 |
5.93 |
403 |
1498 |
买入 |
| 09:30:09 |
5.92 |
73 |
1571 |
卖出 |
| 09:30:12 |
5.93 |
70 |
1641 |
买入 |
| 09:30:15 |
5.92 |
14 |
1655 |
买入 |
| 09:30:18 |
5.92 |
145 |
1800 |
买入 |
| 09:30:21 |
5.92 |
89 |
1889 |
卖出 |
| 09:30:24 |
5.91 |
51 |
1940 |
卖出 |
| 09:30:27 |
5.91 |
35 |
1975 |
卖出 |
| 09:30:30 |
5.91 |
81 |
2056 |
卖出 |
| 09:30:33 |
5.92 |
1 |
2057 |
买入 |
| 09:30:36 |
5.92 |
13 |
2070 |
卖出 |
| 09:30:39 |
5.92 |
122 |
2192 |
卖出 |
| 09:30:42 |
5.93 |
25 |
2217 |
买入 |
| 09:30:45 |
5.93 |
211 |
2428 |
买入 |
| 09:30:48 |
5.93 |
10 |
2438 |
卖出 |
| 09:30:51 |
5.92 |
2 |
2440 |
卖出 |
| 09:30:54 |
5.92 |
4 |
2444 |
卖出 |
| 09:30:57 |
5.93 |
72 |
2516 |
买入 |
| 09:31:00 |
5.93 |
28 |
2544 |
卖出 |
| 09:31:03 |
5.93 |
15 |
2559 |
卖出 |
| 09:31:06 |
5.93 |
154 |
2713 |
卖出 |
| 09:31:09 |
5.92 |
12 |
2725 |
卖出 |
| 09:31:12 |
5.93 |
17 |
2742 |
买入 |
| 09:31:15 |
5.93 |
169 |
2911 |
卖出 |
| 09:31:21 |
5.93 |
99 |
3010 |
买入 |
| 09:31:24 |
5.93 |
22 |
3032 |
买入 |
| 09:31:27 |
5.93 |
2 |
3034 |
买入 |
| 09:31:30 |
5.93 |
24 |
3058 |
买入 |
| 09:31:33 |
5.93 |
95 |
3153 |
买入 |
| 09:31:36 |
5.92 |
21 |
3174 |
卖出 |
| 09:31:39 |
5.92 |
56 |
3230 |
卖出 |
| 09:31:42 |
5.93 |
68 |
3298 |
买入 |
| 09:31:45 |
5.93 |
323 |
3621 |
买入 |
| 09:31:48 |
5.93 |
23 |
3644 |
买入 |
| 09:31:54 |
5.93 |
40 |
3684 |
买入 |
| 09:31:57 |
5.93 |
154 |
3838 |
买入 |
| 09:32:00 |
5.93 |
17 |
3855 |
卖出 |
| 09:32:03 |
5.93 |
100 |
3955 |
卖出 |
| 09:32:09 |
5.93 |
7 |
3962 |
卖出 |
| 09:32:18 |
5.94 |
60 |
4022 |
买入 |
| 09:32:21 |
5.94 |
37 |
4059 |
买入 |
| 09:32:24 |
5.94 |
7 |
4066 |
买入 |
| 09:32:30 |
5.94 |
47 |
4113 |
买入 |
| 09:32:33 |
5.94 |
15 |
4128 |
买入 |
| 09:32:36 |
5.94 |
56 |
4184 |
买入 |
| 09:32:39 |
5.94 |
7 |
4191 |
买入 |
| 09:32:42 |
5.94 |
6 |
4197 |
买入 |
| 09:32:45 |
5.94 |
2 |
4199 |
买入 |
| 09:32:48 |
5.94 |
27 |
4226 |
买入 |
| 09:32:51 |
5.94 |
98 |
4324 |
卖出 |
| 09:32:57 |
5.94 |
3 |
4327 |
买入 |
| 09:33:00 |
5.94 |
35 |
4362 |
买入 |
| 09:33:03 |
5.94 |
1 |
4363 |
买入 |
| 09:33:06 |
5.94 |
38 |
4401 |
买入 |
| 09:33:09 |
5.94 |
71 |
4472 |
买入 |
| 09:33:21 |
5.94 |
52 |
4524 |
买入 |
| 09:33:24 |
5.94 |
4 |
4528 |
卖出 |
| 09:33:27 |
5.93 |
146 |
4674 |
卖出 |
| 09:33:30 |
5.95 |
20 |
4694 |
买入 |
| 09:33:33 |
5.94 |
59 |
4753 |
买入 |
| 09:33:36 |
5.94 |
19 |
4772 |
买入 |
| 09:33:39 |
5.94 |
25 |
4797 |
买入 |
| 09:33:42 |
5.94 |
63 |
4860 |
卖出 |
| 09:33:45 |
5.94 |
61 |
4921 |
买入 |
| 09:33:48 |
5.94 |
96 |
5017 |
卖出 |
| 09:33:51 |
5.94 |
41 |
5058 |
卖出 |
| 09:33:57 |
5.94 |
1 |
5059 |
卖出 |
| 09:34:00 |
5.94 |
6 |
5065 |
卖出 |
| 09:34:03 |
5.94 |
2 |
5067 |
卖出 |
| 09:34:06 |
5.94 |
34 |
5101 |
卖出 |
| 09:34:09 |
5.94 |
3 |
5104 |
卖出 |
| 09:34:15 |
5.94 |
45 |
5149 |
卖出 |
| 09:34:18 |
5.94 |
5 |
5154 |
卖出 |
| 09:34:21 |
5.94 |
3 |
5157 |
卖出 |
| 09:34:24 |
5.94 |
2 |
5159 |
卖出 |
| 09:34:27 |
5.94 |
2 |
5161 |
卖出 |
| 09:34:36 |
5.95 |
6 |
5167 |
买入 |
| 09:34:45 |
5.94 |
2 |
5169 |
卖出 |
| 09:34:57 |
5.94 |
128 |
5297 |
卖出 |
| 09:35:00 |
5.95 |
120 |
5417 |
买入 |
| 09:35:03 |
5.96 |
109 |
5526 |
买入 |
| 09:35:06 |
5.95 |
10 |
5536 |
卖出 |
| 09:35:21 |
5.94 |
389 |
5925 |
卖出 |
| 09:35:24 |
5.94 |
13 |
5938 |
买入 |
| 09:35:27 |
5.94 |
23 |
5961 |
卖出 |
| 09:35:30 |
5.93 |
93 |
6054 |
卖出 |
| 09:35:39 |
5.93 |
2 |
6056 |
卖出 |
| 09:35:48 |
5.93 |
63 |
6119 |
卖出 |
| 09:35:54 |
5.93 |
100 |
6219 |
卖出 |
| 09:35:57 |
5.93 |
2 |
6221 |
卖出 |
| 09:36:00 |
5.93 |
1 |
6222 |
卖出 |
| 09:36:03 |
5.93 |
1 |
6223 |
卖出 |
| 09:36:06 |
5.93 |
17 |
6240 |
卖出 |
| 09:36:09 |
5.93 |
27 |
6267 |
卖出 |
| 09:36:12 |
5.93 |
10 |
6277 |
买入 |
| 09:36:15 |
5.92 |
1 |
6278 |
卖出 |
| 09:36:18 |
5.93 |
9 |
6287 |
买入 |
| 09:36:21 |
5.93 |
113 |
6400 |
买入 |
| 09:36:24 |
5.93 |
138 |
6538 |
买入 |
| 09:36:27 |
5.93 |
14 |
6552 |
买入 |
| 09:36:30 |
5.93 |
4 |
6556 |
买入 |
| 09:36:33 |
5.93 |
2 |
6558 |
买入 |
| 09:36:54 |
5.94 |
5 |
6563 |
买入 |
| 09:37:00 |
5.94 |
1 |
6564 |
卖出 |
| 09:37:09 |
5.95 |
2 |
6566 |
买入 |
| 09:37:12 |
5.95 |
35 |
6601 |
买入 |
| 09:37:15 |
5.95 |
1 |
6602 |
买入 |
| 09:37:18 |
5.95 |
3 |
6605 |
买入 |
| 09:37:21 |
5.95 |
1 |
6606 |
卖出 |
| 09:37:30 |
5.95 |
50 |
6656 |
卖出 |
| 09:37:39 |
5.96 |
10 |
6666 |
买入 |
| 09:37:48 |
5.95 |
132 |
6798 |
卖出 |
| 09:37:51 |
5.96 |
30 |
6828 |
买入 |
| 09:38:03 |
5.96 |
6 |
6834 |
买入 |
| 09:38:18 |
5.96 |
5 |
6839 |
买入 |
| 09:38:27 |
5.96 |
10 |
6849 |
买入 |
| 09:38:30 |
5.95 |
1 |
6850 |
卖出 |
| 09:38:51 |
5.96 |
19 |
6869 |
买入 |
| 09:38:54 |
5.96 |
1 |
6870 |
买入 |
| 09:38:57 |
5.96 |
7 |
6877 |
买入 |
| 09:39:06 |
5.96 |
56 |
6933 |
买入 |
| 09:39:12 |
5.96 |
6 |
6939 |
买入 |
| 09:39:15 |
5.96 |
78 |
7017 |
买入 |
| 09:39:18 |
5.96 |
7 |
7024 |
买入 |
| 09:39:30 |
5.96 |
30 |
7054 |
买入 |
| 09:39:36 |
5.95 |
1 |
7055 |
卖出 |
| 09:39:45 |
5.96 |
7 |
7062 |
买入 |
| 09:40:00 |
5.95 |
11 |
7073 |
卖出 |
| 09:40:03 |
5.96 |
9 |
7082 |
买入 |
| 09:40:06 |
5.96 |
367 |
7449 |
买入 |
| 09:40:09 |
5.96 |
148 |
7597 |
买入 |
| 09:40:12 |
5.96 |
36 |
7633 |
买入 |
| 09:40:15 |
5.96 |
19 |
7652 |
买入 |
| 09:40:18 |
5.96 |
14 |
7666 |
买入 |
| 09:40:21 |
5.96 |
6 |
7672 |
买入 |
| 09:40:24 |
5.96 |
73 |
7745 |
买入 |
| 09:40:27 |
5.96 |
7 |
7752 |
卖出 |
| 09:40:30 |
5.96 |
6 |
7758 |
卖出 |
| 09:40:33 |
5.96 |
8 |
7766 |
卖出 |
| 09:40:36 |
5.96 |
79 |
7845 |
卖出 |
| 09:40:39 |
5.96 |
9 |
7854 |
卖出 |
| 09:40:42 |
5.96 |
6 |
7860 |
卖出 |
| 09:40:45 |
5.96 |
5 |
7865 |
卖出 |
| 09:40:48 |
5.96 |
402 |
8267 |
卖出 |
| 09:40:54 |
5.97 |
83 |
8350 |
买入 |
| 09:40:57 |
5.97 |
21 |
8371 |
卖出 |
| 09:41:00 |
5.97 |
5 |
8376 |
卖出 |
| 09:41:03 |
5.97 |
3 |
8379 |
卖出 |
| 09:41:06 |
5.97 |
179 |
8558 |
卖出 |
| 09:41:09 |
5.97 |
26 |
8584 |
卖出 |
| 09:41:12 |
5.97 |
1 |
8585 |
卖出 |
| 09:41:18 |
5.98 |
117 |
8702 |
买入 |
| 09:41:33 |
5.98 |
35 |
8737 |
买入 |
| 09:41:36 |
5.98 |
15 |
8752 |
卖出 |
| 09:42:12 |
5.97 |
2 |
8754 |
卖出 |
| 09:42:15 |
5.97 |
7 |
8761 |
卖出 |
| 09:42:18 |
5.97 |
31 |
8792 |
卖出 |
| 09:42:36 |
5.97 |
1 |
8793 |
卖出 |
| 09:42:54 |
5.97 |
3 |
8796 |
卖出 |
| 09:43:00 |
5.97 |
52 |
8848 |
卖出 |
| 09:43:03 |
5.97 |
15 |
8863 |
卖出 |
| 09:43:06 |
5.97 |
30 |
8893 |
买入 |
| 09:43:09 |
5.97 |
1 |
8894 |
买入 |
| 09:43:15 |
5.97 |
100 |
8994 |
买入 |
| 09:43:18 |
5.96 |
3 |
8997 |
卖出 |
| 09:43:21 |
5.96 |
1 |
8998 |
卖出 |
| 09:43:24 |
5.96 |
1 |
8999 |
卖出 |
| 09:43:36 |
5.97 |
52 |
9051 |
买入 |
| 09:43:42 |
5.96 |
3 |
9054 |
卖出 |
| 09:43:45 |
5.97 |
2 |
9056 |
买入 |
| 09:43:48 |
5.97 |
1 |
9057 |
买入 |
| 09:43:51 |
5.97 |
4 |
9061 |
买入 |
| 09:43:57 |
5.96 |
6 |
9067 |
卖出 |
| 09:44:00 |
5.98 |
203 |
9270 |
买入 |
| 09:44:06 |
5.97 |
1 |
9271 |
卖出 |
| 09:44:09 |
5.97 |
4 |
9275 |
卖出 |
| 09:44:12 |
5.97 |
4 |
9279 |
卖出 |
| 09:44:15 |
5.97 |
1 |
9280 |
卖出 |
| 09:44:18 |
5.97 |
2 |
9282 |
卖出 |
| 09:44:21 |
5.98 |
130 |
9412 |
买入 |
| 09:44:30 |
5.98 |
2 |
9414 |
卖出 |
| 09:44:33 |
5.98 |
4 |
9418 |
卖出 |
| 09:44:39 |
5.98 |
103 |
9521 |
卖出 |
| 09:44:42 |
5.98 |
1 |
9522 |
卖出 |
| 09:44:45 |
5.98 |
3 |
9525 |
卖出 |
| 09:44:57 |
5.99 |
30 |
9555 |
买入 |
| 09:45:00 |
5.99 |
20 |
9575 |
买入 |
| 09:45:03 |
5.99 |
1 |
9576 |
买入 |
| 09:45:06 |
5.98 |
2 |
9578 |
卖出 |
| 09:45:09 |
5.98 |
4 |
9582 |
卖出 |
| 09:45:12 |
5.98 |
11 |
9593 |
卖出 |
| 09:45:15 |
5.99 |
1 |
9594 |
买入 |
| 09:45:18 |
5.99 |
67 |
9661 |
买入 |
| 09:45:33 |
5.98 |
8 |
9669 |
卖出 |
| 09:46:12 |
5.99 |
21 |
9690 |
买入 |
| 09:46:21 |
5.99 |
1 |
9691 |
买入 |
| 09:46:24 |
5.99 |
21 |
9712 |
买入 |
| 09:46:27 |
5.99 |
1 |
9713 |
卖出 |
| 09:46:30 |
5.99 |
1 |
9714 |
卖出 |
| 09:46:42 |
5.99 |
1 |
9715 |
卖出 |
| 09:47:15 |
5.99 |
1 |
9716 |
买入 |
| 09:47:27 |
5.99 |
1 |
9717 |
买入 |
| 09:47:30 |
5.98 |
1 |
9718 |
卖出 |
| 09:47:45 |
5.99 |
41 |
9759 |
买入 |
| 09:47:48 |
5.99 |
3 |
9762 |
卖出 |
| 09:47:51 |
5.99 |
1 |
9763 |
卖出 |
| 09:47:57 |
5.99 |
57 |
9820 |
卖出 |
| 09:48:06 |
5.99 |
2 |
9822 |
卖出 |
| 09:48:42 |
5.99 |
12 |
9834 |
卖出 |
| 09:48:57 |
5.99 |
1 |
9835 |
卖出 |
| 09:49:18 |
5.99 |
1 |
9836 |
卖出 |
| 09:49:27 |
5.99 |
50 |
9886 |
卖出 |
| 09:49:36 |
5.99 |
1 |
9887 |
卖出 |
| 09:49:42 |
5.99 |
1 |
9888 |
卖出 |
| 09:50:06 |
5.99 |
60 |
9948 |
卖出 |
| 09:50:09 |
6 |
3 |
9951 |
买入 |
| 09:50:21 |
5.99 |
2 |
9953 |
卖出 |
| 09:50:24 |
5.99 |
6 |
9959 |
卖出 |
| 09:50:27 |
5.99 |
152 |
10111 |
卖出 |
| 09:50:30 |
5.99 |
14 |
10125 |
卖出 |
| 09:50:33 |
5.99 |
37 |
10162 |
卖出 |
| 09:50:51 |
5.98 |
1 |
10163 |
卖出 |
| 09:50:54 |
5.99 |
48 |
10211 |
买入 |
| 09:50:57 |
5.98 |
26 |
10237 |
卖出 |
| 09:51:00 |
5.98 |
1 |
10238 |
卖出 |
| 09:51:06 |
5.98 |
2 |
10240 |
卖出 |
| 09:51:09 |
5.98 |
2 |
10242 |
卖出 |
| 09:51:12 |
5.98 |
3 |
10245 |
卖出 |
| 09:51:15 |
5.98 |
3 |
10248 |
卖出 |
| 09:51:18 |
5.98 |
3 |
10251 |
卖出 |
| 09:51:21 |
5.98 |
1 |
10252 |
卖出 |
| 09:51:36 |
5.99 |
5 |
10257 |
买入 |
| 09:52:06 |
5.99 |
30 |
10287 |
买入 |
| 09:52:33 |
5.99 |
19 |
10306 |
买入 |
| 09:52:36 |
5.99 |
2 |
10308 |
买入 |
| 09:52:45 |
5.99 |
12 |
10320 |
买入 |
| 09:53:06 |
5.99 |
37 |
10357 |
买入 |
| 09:53:09 |
5.99 |
8 |
10365 |
买入 |
| 09:53:12 |
5.99 |
41 |
10406 |
买入 |
| 09:53:15 |
5.99 |
24 |
10430 |
买入 |
| 09:53:18 |
5.99 |
115 |
10545 |
买入 |
| 09:53:21 |
5.99 |
6 |
10551 |
买入 |
| 09:53:27 |
5.99 |
39 |
10590 |
买入 |
| 09:53:30 |
5.99 |
3 |
10593 |
卖出 |
| 09:53:36 |
6 |
50 |
10643 |
买入 |
| 09:53:48 |
6 |
12 |
10655 |
买入 |
| 09:53:51 |
6 |
112 |
10767 |
买入 |
| 09:54:09 |
6 |
2 |
10769 |
买入 |
| 09:54:12 |
6 |
76 |
10845 |
买入 |
| 09:54:24 |
6 |
4 |
10849 |
买入 |
| 09:54:27 |
6 |
1 |
10850 |
买入 |
| 09:54:45 |
5.99 |
20 |
10870 |
卖出 |
| 09:54:54 |
6 |
44 |
10914 |
买入 |
| 09:55:09 |
6 |
1 |
10915 |
卖出 |
| 09:55:15 |
6 |
1 |
10916 |
卖出 |
| 09:55:21 |
6 |
4 |
10920 |
卖出 |
| 09:55:24 |
6 |
6 |
10926 |
卖出 |
| 09:55:27 |
6 |
12 |
10938 |
卖出 |
| 09:55:33 |
6 |
2 |
10940 |
卖出 |
| 09:55:36 |
6 |
1 |
10941 |
卖出 |
| 09:55:42 |
6.01 |
147 |
11088 |
买入 |
| 09:56:24 |
6.01 |
1 |
11089 |
买入 |
| 09:56:33 |
6.01 |
45 |
11134 |
买入 |
| 09:56:42 |
6.01 |
5 |
11139 |
买入 |
| 09:57:03 |
6.01 |
50 |
11189 |
买入 |
| 09:57:51 |
6 |
4 |
11193 |
卖出 |
| 09:57:54 |
6 |
6 |
11199 |
卖出 |
| 09:57:57 |
6 |
48 |
11247 |
卖出 |
| 09:58:00 |
6 |
185 |
11432 |
卖出 |
| 09:58:03 |
6 |
29 |
11461 |
卖出 |
| 09:58:06 |
6 |
136 |
11597 |
卖出 |
| 09:58:09 |
6 |
78 |
11675 |
卖出 |
| 09:58:18 |
6 |
10 |
11685 |
买入 |
| 09:58:21 |
6 |
5 |
11690 |
买入 |
| 09:58:27 |
5.99 |
1 |
11691 |
卖出 |
| 09:58:30 |
5.99 |
31 |
11722 |
卖出 |
| 09:59:09 |
5.99 |
4 |
11726 |
卖出 |
| 09:59:15 |
6 |
205 |
11931 |
买入 |
| 09:59:30 |
6 |
8 |
11939 |
买入 |
| 09:59:54 |
6 |
3 |
11942 |
买入 |