中光防雷[300414]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:12 |
7.08 |
2 |
2 |
集合竞价 |
| 09:18:30 |
7.09 |
2 |
2 |
集合竞价 |
| 09:18:57 |
7.14 |
0 |
0 |
集合竞价 |
| 09:19:06 |
7 |
8 |
8 |
集合竞价 |
| 09:19:51 |
7 |
8 |
8 |
集合竞价 |
| 09:20:03 |
7 |
8 |
8 |
集合竞价 |
| 09:20:39 |
7 |
19 |
19 |
集合竞价 |
| 09:20:57 |
7 |
50 |
50 |
集合竞价 |
| 09:22:00 |
7 |
64 |
64 |
集合竞价 |
| 09:23:12 |
7 |
64 |
64 |
集合竞价 |
| 09:23:57 |
7 |
135 |
135 |
集合竞价 |
| 09:24:24 |
7 |
135 |
135 |
集合竞价 |
| 09:24:33 |
6.97 |
135 |
135 |
集合竞价 |
| 09:24:51 |
6.97 |
145 |
145 |
集合竞价 |
| 09:25:00 |
6.96 |
184 |
184 |
集合竞价 |
| 09:25:03 |
6.96 |
185 |
369 |
买入 |
| 09:30:03 |
6.93 |
70 |
439 |
卖出 |
| 09:30:06 |
6.93 |
39 |
478 |
卖出 |
| 09:30:09 |
6.94 |
74 |
552 |
买入 |
| 09:30:12 |
6.95 |
12 |
564 |
买入 |
| 09:30:15 |
6.95 |
25 |
589 |
买入 |
| 09:30:18 |
6.96 |
7 |
596 |
买入 |
| 09:30:24 |
6.95 |
213 |
809 |
卖出 |
| 09:30:30 |
6.96 |
5 |
814 |
买入 |
| 09:30:33 |
6.95 |
56 |
870 |
卖出 |
| 09:30:36 |
6.95 |
101 |
971 |
卖出 |
| 09:30:39 |
6.95 |
63 |
1034 |
卖出 |
| 09:30:42 |
6.95 |
5 |
1039 |
买入 |
| 09:30:45 |
6.94 |
41 |
1080 |
卖出 |
| 09:30:51 |
6.94 |
104 |
1184 |
卖出 |
| 09:30:54 |
6.95 |
10 |
1194 |
买入 |
| 09:30:57 |
6.95 |
104 |
1298 |
买入 |
| 09:31:00 |
6.94 |
96 |
1394 |
卖出 |
| 09:31:03 |
6.94 |
4 |
1398 |
买入 |
| 09:31:06 |
6.94 |
31 |
1429 |
卖出 |
| 09:31:09 |
6.96 |
71 |
1500 |
买入 |
| 09:31:12 |
6.96 |
37 |
1537 |
买入 |
| 09:31:15 |
6.96 |
11 |
1548 |
卖出 |
| 09:31:18 |
6.95 |
100 |
1648 |
卖出 |
| 09:31:21 |
6.96 |
34 |
1682 |
卖出 |
| 09:31:24 |
6.97 |
24 |
1706 |
买入 |
| 09:31:27 |
6.96 |
7 |
1713 |
卖出 |
| 09:31:30 |
6.96 |
4 |
1717 |
买入 |
| 09:31:33 |
6.96 |
93 |
1810 |
买入 |
| 09:31:36 |
6.96 |
33 |
1843 |
买入 |
| 09:31:39 |
6.96 |
16 |
1859 |
买入 |
| 09:31:42 |
6.96 |
23 |
1882 |
买入 |
| 09:31:48 |
6.94 |
200 |
2082 |
卖出 |
| 09:31:51 |
6.95 |
1 |
2083 |
买入 |
| 09:31:57 |
6.97 |
146 |
2229 |
买入 |
| 09:32:09 |
6.96 |
6 |
2235 |
卖出 |
| 09:32:15 |
6.98 |
10 |
2245 |
买入 |
| 09:32:18 |
6.98 |
1 |
2246 |
买入 |
| 09:32:27 |
6.98 |
29 |
2275 |
买入 |
| 09:32:36 |
6.98 |
24 |
2299 |
买入 |
| 09:32:51 |
6.99 |
36 |
2335 |
买入 |
| 09:32:57 |
6.98 |
51 |
2386 |
卖出 |
| 09:33:00 |
7.05 |
1389 |
3775 |
买入 |
| 09:33:03 |
7.01 |
20 |
3795 |
卖出 |
| 09:33:06 |
6.99 |
100 |
3895 |
卖出 |
| 09:33:30 |
7 |
102 |
3997 |
卖出 |
| 09:33:33 |
7 |
1 |
3998 |
卖出 |
| 09:33:36 |
7.01 |
5 |
4003 |
买入 |
| 09:33:42 |
7 |
3 |
4006 |
买入 |
| 09:33:54 |
7 |
159 |
4165 |
买入 |
| 09:34:12 |
7 |
81 |
4246 |
卖出 |
| 09:34:21 |
7 |
100 |
4346 |
买入 |
| 09:34:24 |
6.99 |
39 |
4385 |
卖出 |
| 09:34:27 |
7 |
182 |
4567 |
买入 |
| 09:34:30 |
6.98 |
4 |
4571 |
卖出 |
| 09:34:39 |
6.99 |
30 |
4601 |
买入 |
| 09:34:54 |
6.99 |
2 |
4603 |
买入 |
| 09:34:57 |
6.99 |
2 |
4605 |
买入 |
| 09:35:00 |
6.98 |
1 |
4606 |
卖出 |
| 09:35:03 |
6.98 |
20 |
4626 |
卖出 |
| 09:35:33 |
6.98 |
1 |
4627 |
卖出 |
| 09:35:36 |
6.99 |
15 |
4642 |
买入 |
| 09:35:42 |
6.99 |
67 |
4709 |
买入 |
| 09:35:48 |
6.99 |
1 |
4710 |
卖出 |
| 09:35:51 |
6.99 |
2 |
4712 |
卖出 |
| 09:36:00 |
6.99 |
237 |
4949 |
卖出 |
| 09:36:06 |
6.98 |
2 |
4951 |
卖出 |
| 09:36:09 |
6.99 |
5 |
4956 |
买入 |
| 09:36:12 |
6.99 |
1 |
4957 |
买入 |
| 09:36:15 |
6.99 |
2 |
4959 |
买入 |
| 09:36:21 |
7 |
277 |
5236 |
买入 |
| 09:36:27 |
7.01 |
5 |
5241 |
买入 |
| 09:36:33 |
7 |
83 |
5324 |
卖出 |
| 09:36:39 |
7.01 |
8 |
5332 |
买入 |
| 09:36:42 |
7 |
38 |
5370 |
卖出 |
| 09:36:54 |
7 |
38 |
5408 |
买入 |
| 09:37:06 |
7 |
7 |
5415 |
买入 |
| 09:37:09 |
7 |
6 |
5421 |
买入 |
| 09:37:15 |
6.99 |
83 |
5504 |
卖出 |
| 09:37:18 |
7 |
82 |
5586 |
买入 |
| 09:37:27 |
7 |
20 |
5606 |
买入 |
| 09:37:30 |
7 |
59 |
5665 |
买入 |
| 09:37:42 |
7.01 |
13 |
5678 |
买入 |
| 09:37:45 |
7.01 |
20 |
5698 |
买入 |
| 09:37:48 |
7 |
7 |
5705 |
卖出 |
| 09:37:54 |
7.01 |
46 |
5751 |
买入 |
| 09:37:57 |
7.01 |
4 |
5755 |
买入 |
| 09:38:00 |
7.01 |
1 |
5756 |
买入 |
| 09:38:03 |
7.01 |
8 |
5764 |
买入 |
| 09:38:06 |
7.03 |
371 |
6135 |
买入 |
| 09:38:09 |
7.03 |
159 |
6294 |
买入 |
| 09:38:12 |
7.02 |
46 |
6340 |
卖出 |
| 09:38:18 |
7.04 |
51 |
6391 |
买入 |
| 09:38:21 |
7.02 |
250 |
6641 |
卖出 |
| 09:38:24 |
7.05 |
3 |
6644 |
买入 |
| 09:39:12 |
7.05 |
39 |
6683 |
卖出 |
| 09:39:15 |
7.05 |
11 |
6694 |
卖出 |
| 09:39:21 |
7.06 |
4 |
6698 |
买入 |
| 09:39:27 |
7.05 |
17 |
6715 |
卖出 |
| 09:39:30 |
7.06 |
8 |
6723 |
买入 |
| 09:39:33 |
7.05 |
3 |
6726 |
卖出 |
| 09:39:42 |
7.04 |
23 |
6749 |
卖出 |
| 09:39:45 |
7.04 |
4 |
6753 |
买入 |
| 09:39:51 |
7.04 |
2 |
6755 |
买入 |
| 09:39:54 |
7.05 |
18 |
6773 |
买入 |
| 09:40:00 |
7.05 |
12 |
6785 |
买入 |
| 09:40:09 |
7.05 |
17 |
6802 |
卖出 |
| 09:40:18 |
7.05 |
2 |
6804 |
卖出 |
| 09:40:21 |
7.05 |
13 |
6817 |
买入 |
| 09:40:27 |
7.04 |
53 |
6870 |
卖出 |
| 09:40:30 |
7.04 |
35 |
6905 |
买入 |
| 09:40:33 |
7.04 |
5 |
6910 |
买入 |
| 09:40:39 |
7.05 |
100 |
7010 |
买入 |
| 09:40:42 |
7.05 |
17 |
7027 |
买入 |
| 09:40:51 |
7.05 |
3 |
7030 |
买入 |
| 09:40:54 |
7.05 |
83 |
7113 |
买入 |
| 09:41:00 |
7.05 |
47 |
7160 |
买入 |
| 09:41:03 |
7.06 |
4 |
7164 |
买入 |
| 09:41:06 |
7.06 |
4 |
7168 |
买入 |
| 09:41:09 |
7.06 |
2 |
7170 |
买入 |
| 09:41:15 |
7.06 |
1 |
7171 |
买入 |
| 09:41:18 |
7.06 |
56 |
7227 |
买入 |
| 09:41:24 |
7.06 |
3 |
7230 |
买入 |
| 09:41:27 |
7.06 |
101 |
7331 |
买入 |
| 09:41:30 |
7.06 |
7 |
7338 |
买入 |
| 09:41:36 |
7.06 |
10 |
7348 |
买入 |
| 09:41:39 |
7.06 |
82 |
7430 |
买入 |
| 09:41:42 |
7.05 |
54 |
7484 |
卖出 |
| 09:41:51 |
7.06 |
3 |
7487 |
卖出 |
| 09:42:03 |
7.07 |
10 |
7497 |
买入 |
| 09:42:06 |
7.07 |
1 |
7498 |
买入 |
| 09:42:27 |
7.07 |
4 |
7502 |
买入 |
| 09:43:03 |
7.07 |
2 |
7504 |
买入 |
| 09:43:15 |
7.07 |
2 |
7506 |
买入 |
| 09:43:24 |
7.06 |
1 |
7507 |
卖出 |
| 09:43:27 |
7.07 |
82 |
7589 |
买入 |
| 09:43:33 |
7.07 |
53 |
7642 |
卖出 |
| 09:43:51 |
7.08 |
11 |
7653 |
买入 |
| 09:44:15 |
7.07 |
1 |
7654 |
卖出 |
| 09:44:18 |
7.07 |
9 |
7663 |
卖出 |
| 09:44:21 |
7.07 |
88 |
7751 |
卖出 |
| 09:44:24 |
7.07 |
47 |
7798 |
卖出 |
| 09:44:30 |
7.06 |
1 |
7799 |
卖出 |
| 09:44:33 |
7.07 |
2 |
7801 |
买入 |
| 09:44:39 |
7.07 |
3 |
7804 |
买入 |
| 09:44:51 |
7.07 |
10 |
7814 |
买入 |
| 09:44:54 |
7.07 |
31 |
7845 |
买入 |
| 09:45:03 |
7.08 |
18 |
7863 |
买入 |
| 09:45:06 |
7.08 |
6 |
7869 |
买入 |
| 09:45:09 |
7.08 |
27 |
7896 |
买入 |
| 09:45:12 |
7.08 |
78 |
7974 |
卖出 |
| 09:45:18 |
7.08 |
10 |
7984 |
卖出 |
| 09:45:36 |
7.08 |
8 |
7992 |
卖出 |
| 09:45:57 |
7.08 |
10 |
8002 |
卖出 |
| 09:46:12 |
7.08 |
1 |
8003 |
卖出 |
| 09:46:15 |
7.08 |
68 |
8071 |
卖出 |
| 09:46:21 |
7.09 |
1 |
8072 |
买入 |
| 09:46:24 |
7.09 |
2 |
8074 |
买入 |
| 09:46:27 |
7.08 |
11 |
8085 |
卖出 |
| 09:46:39 |
7.09 |
10 |
8095 |
买入 |
| 09:47:09 |
7.08 |
14 |
8109 |
卖出 |
| 09:47:15 |
7.08 |
1 |
8110 |
卖出 |
| 09:47:24 |
7.08 |
2 |
8112 |
卖出 |
| 09:47:30 |
7.1 |
200 |
8312 |
买入 |
| 09:47:39 |
7.1 |
100 |
8412 |
买入 |
| 09:48:12 |
7.09 |
25 |
8437 |
卖出 |
| 09:48:18 |
7.09 |
10 |
8447 |
买入 |
| 09:48:21 |
7.09 |
58 |
8505 |
买入 |
| 09:48:24 |
7.09 |
2 |
8507 |
买入 |
| 09:48:42 |
7.09 |
4 |
8511 |
买入 |
| 09:48:51 |
7.08 |
100 |
8611 |
卖出 |
| 09:49:24 |
7.08 |
1 |
8612 |
卖出 |
| 09:49:27 |
7.09 |
18 |
8630 |
买入 |
| 09:49:33 |
7.1 |
5 |
8635 |
买入 |
| 09:49:51 |
7.09 |
80 |
8715 |
卖出 |
| 09:49:57 |
7.1 |
25 |
8740 |
买入 |
| 09:50:09 |
7.1 |
58 |
8798 |
买入 |
| 09:50:12 |
7.09 |
30 |
8828 |
卖出 |
| 09:50:21 |
7.09 |
20 |
8848 |
卖出 |
| 09:50:24 |
7.09 |
56 |
8904 |
买入 |
| 09:50:33 |
7.09 |
3 |
8907 |
买入 |
| 09:50:36 |
7.08 |
100 |
9007 |
卖出 |
| 09:50:39 |
7.08 |
2 |
9009 |
卖出 |
| 09:50:42 |
7.09 |
103 |
9112 |
买入 |
| 09:50:48 |
7.09 |
2 |
9114 |
卖出 |
| 09:50:51 |
7.1 |
10 |
9124 |
买入 |
| 09:51:21 |
7.09 |
40 |
9164 |
卖出 |
| 09:51:24 |
7.09 |
20 |
9184 |
买入 |
| 09:51:51 |
7.09 |
20 |
9204 |
买入 |
| 09:52:09 |
7.08 |
51 |
9255 |
买入 |
| 09:52:21 |
7.1 |
10 |
9265 |
买入 |
| 09:53:03 |
7.1 |
3 |
9268 |
买入 |
| 09:53:06 |
7.1 |
2 |
9270 |
买入 |
| 09:53:09 |
7.1 |
89 |
9359 |
买入 |
| 09:53:12 |
7.1 |
69 |
9428 |
买入 |
| 09:53:18 |
7.11 |
42 |
9470 |
买入 |
| 09:53:21 |
7.11 |
7 |
9477 |
买入 |
| 09:53:30 |
7.11 |
14 |
9491 |
买入 |
| 09:53:33 |
7.11 |
14 |
9505 |
买入 |
| 09:54:48 |
7.1 |
1 |
9506 |
卖出 |
| 09:55:03 |
7.1 |
6 |
9512 |
卖出 |
| 09:55:06 |
7.12 |
22 |
9534 |
买入 |
| 09:55:09 |
7.12 |
1 |
9535 |
买入 |
| 09:55:36 |
7.12 |
6 |
9541 |
卖出 |
| 09:55:39 |
7.12 |
1 |
9542 |
买入 |
| 09:55:51 |
7.11 |
56 |
9598 |
卖出 |
| 09:56:18 |
7.11 |
1 |
9599 |
卖出 |
| 09:56:39 |
7.11 |
1 |
9600 |
卖出 |
| 09:56:42 |
7.11 |
1 |
9601 |
买入 |
| 09:57:39 |
7.11 |
1 |
9602 |
卖出 |
| 09:57:54 |
7.11 |
6 |
9608 |
卖出 |
| 09:58:12 |
7.1 |
11 |
9619 |
卖出 |
| 09:58:15 |
7.1 |
1 |
9620 |
卖出 |
| 09:58:27 |
7.09 |
4 |
9624 |
买入 |
| 09:58:45 |
7.09 |
6 |
9630 |
买入 |
| 09:58:57 |
7.11 |
40 |
9670 |
买入 |
| 09:59:15 |
7.11 |
1 |
9671 |
买入 |
| 09:59:27 |
7.09 |
1 |
9672 |
卖出 |
| 09:59:30 |
7.08 |
20 |
9692 |
卖出 |
| 09:59:42 |
7.11 |
45 |
9737 |
买入 |
| 10:00:33 |
7.09 |
15 |
9752 |
卖出 |
| 10:01:06 |
7.12 |
1 |
9753 |
买入 |
| 10:01:09 |
7.12 |
17 |
9770 |
买入 |
| 10:01:30 |
7.12 |
11 |
9781 |
卖出 |
| 10:01:33 |
7.12 |
1 |
9782 |
买入 |
| 10:01:54 |
7.12 |
1 |
9783 |
买入 |
| 10:02:00 |
7.12 |
1 |
9784 |
卖出 |
| 10:02:03 |
7.12 |
8 |
9792 |
卖出 |
| 10:02:30 |
7.13 |
1 |
9793 |
买入 |
| 10:03:00 |
7.13 |
1 |
9794 |
买入 |
| 10:03:06 |
7.12 |
3 |
9797 |
卖出 |
| 10:03:09 |
7.12 |
8 |
9805 |
卖出 |
| 10:03:18 |
7.11 |
1 |
9806 |
卖出 |
| 10:03:21 |
7.11 |
5 |
9811 |
卖出 |
| 10:03:27 |
7.1 |
5 |
9816 |
卖出 |
| 10:03:36 |
7.1 |
47 |
9863 |
卖出 |
| 10:03:42 |
7.1 |
3 |
9866 |
卖出 |
| 10:03:45 |
7.1 |
14 |
9880 |
卖出 |
| 10:03:51 |
7.1 |
1 |
9881 |
买入 |
| 10:03:54 |
7.1 |
1 |
9882 |
买入 |
| 10:03:57 |
7.1 |
1 |
9883 |
买入 |
| 10:04:09 |
7.1 |
1 |
9884 |
买入 |
| 10:04:18 |
7.1 |
1 |
9885 |
买入 |
| 10:04:30 |
7.12 |
44 |
9929 |
买入 |
| 10:04:33 |
7.11 |
2 |
9931 |
买入 |
| 10:04:48 |
7.12 |
1 |
9932 |
买入 |
| 10:04:51 |
7.11 |
1 |
9933 |
卖出 |
| 10:05:30 |
7.11 |
1 |
9934 |
买入 |
| 10:05:45 |
7.11 |
1 |
9935 |
买入 |
| 10:05:54 |
7.11 |
1 |
9936 |
买入 |
| 10:06:09 |
7.11 |
1 |
9937 |
买入 |
| 10:06:12 |
7.11 |
3 |
9940 |
买入 |
| 10:06:39 |
7.11 |
1 |
9941 |
买入 |
| 10:06:42 |
7.11 |
6 |
9947 |
买入 |
| 10:07:06 |
7.12 |
1 |
9948 |
买入 |
| 10:07:12 |
7.09 |
2 |
9950 |
卖出 |
| 10:07:39 |
7.12 |
10 |
9960 |
买入 |
| 10:07:48 |
7.1 |
2 |
9962 |
卖出 |
| 10:07:54 |
7.1 |
1 |
9963 |
买入 |
| 10:08:57 |
7.1 |
3 |
9966 |
买入 |
| 10:09:00 |
7.11 |
1 |
9967 |
买入 |
| 10:09:06 |
7.1 |
1 |
9968 |
卖出 |
| 10:09:27 |
7.1 |
5 |
9973 |
卖出 |
| 10:09:39 |
7.1 |
1 |
9974 |
卖出 |
| 10:10:06 |
7.09 |
4 |
9978 |
卖出 |
| 10:10:09 |
7.09 |
6 |
9984 |
卖出 |
| 10:10:12 |
7.09 |
1 |
9985 |
卖出 |
| 10:10:24 |
7.09 |
1 |
9986 |
卖出 |
| 10:10:27 |
7.09 |
4 |
9990 |
卖出 |
| 10:10:36 |
7.09 |
2 |
9992 |
卖出 |
| 10:10:39 |
7.09 |
1 |
9993 |
卖出 |
| 10:10:42 |
7.08 |
6 |
9999 |
卖出 |
| 10:10:51 |
7.09 |
4 |
10003 |
买入 |
| 10:11:03 |
7.08 |
20 |
10023 |
卖出 |
| 10:11:15 |
7.08 |
1 |
10024 |
卖出 |
| 10:11:21 |
7.08 |
277 |
10301 |
卖出 |
| 10:11:24 |
7.08 |
9 |
10310 |
买入 |
| 10:11:48 |
7.08 |
51 |
10361 |
买入 |
| 10:11:57 |
7.09 |
61 |
10422 |
买入 |
| 10:12:06 |
7.09 |
11 |
10433 |
买入 |
| 10:12:09 |
7.09 |
1 |
10434 |
买入 |
| 10:12:12 |
7.09 |
1 |
10435 |
买入 |
| 10:12:39 |
7.09 |
1 |
10436 |
买入 |
| 10:12:54 |
7.09 |
7 |
10443 |
买入 |
| 10:13:09 |
7.09 |
1 |
10444 |
买入 |