光智科技[300489]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.41 |
1 |
1 |
集合竞价 |
| 09:20:00 |
13.67 |
0 |
0 |
集合竞价 |
| 09:25:03 |
13.33 |
1 |
1 |
卖出 |
| 09:30:03 |
13.41 |
22 |
23 |
买入 |
| 09:30:06 |
13.41 |
11 |
34 |
卖出 |
| 09:30:09 |
13.33 |
64 |
98 |
卖出 |
| 09:30:12 |
13.59 |
12 |
110 |
买入 |
| 09:30:15 |
13.41 |
4 |
114 |
卖出 |
| 09:30:18 |
13.42 |
1 |
115 |
买入 |
| 09:30:21 |
13.36 |
11 |
126 |
卖出 |
| 09:30:24 |
13.36 |
17 |
143 |
买入 |
| 09:30:27 |
13.33 |
9 |
152 |
卖出 |
| 09:30:30 |
13.33 |
18 |
170 |
卖出 |
| 09:30:33 |
13.38 |
14 |
184 |
买入 |
| 09:30:36 |
13.33 |
88 |
272 |
卖出 |
| 09:30:39 |
13.38 |
4 |
276 |
买入 |
| 09:30:42 |
13.35 |
15 |
291 |
卖出 |
| 09:30:45 |
13.38 |
4 |
295 |
买入 |
| 09:30:48 |
13.37 |
5 |
300 |
卖出 |
| 09:30:51 |
13.37 |
6 |
306 |
买入 |
| 09:30:54 |
13.42 |
1 |
307 |
买入 |
| 09:30:57 |
13.37 |
37 |
344 |
卖出 |
| 09:31:00 |
13.37 |
3 |
347 |
卖出 |
| 09:31:03 |
13.36 |
2 |
349 |
卖出 |
| 09:31:06 |
13.38 |
6 |
355 |
买入 |
| 09:31:12 |
13.38 |
4 |
359 |
卖出 |
| 09:31:18 |
13.4 |
1 |
360 |
买入 |
| 09:31:21 |
13.4 |
37 |
397 |
卖出 |
| 09:31:24 |
13.39 |
4 |
401 |
卖出 |
| 09:31:27 |
13.38 |
12 |
413 |
卖出 |
| 09:31:30 |
13.38 |
20 |
433 |
卖出 |
| 09:31:33 |
13.38 |
49 |
482 |
卖出 |
| 09:31:36 |
13.37 |
7 |
489 |
卖出 |
| 09:31:39 |
13.35 |
28 |
517 |
卖出 |
| 09:31:42 |
13.33 |
61 |
578 |
卖出 |
| 09:31:45 |
13.31 |
4 |
582 |
卖出 |
| 09:31:48 |
13.29 |
7 |
589 |
卖出 |
| 09:31:51 |
13.31 |
5 |
594 |
买入 |
| 09:31:57 |
13.34 |
22 |
616 |
买入 |
| 09:32:00 |
13.35 |
2 |
618 |
买入 |
| 09:32:03 |
13.35 |
1 |
619 |
卖出 |
| 09:32:06 |
13.35 |
12 |
631 |
卖出 |
| 09:32:09 |
13.35 |
2 |
633 |
卖出 |
| 09:32:12 |
13.34 |
4 |
637 |
卖出 |
| 09:32:15 |
13.38 |
69 |
706 |
买入 |
| 09:32:18 |
13.39 |
3 |
709 |
买入 |
| 09:32:21 |
13.39 |
1 |
710 |
买入 |
| 09:32:24 |
13.39 |
2 |
712 |
卖出 |
| 09:32:30 |
13.35 |
7 |
719 |
卖出 |
| 09:32:33 |
13.35 |
10 |
729 |
卖出 |
| 09:32:36 |
13.39 |
26 |
755 |
买入 |
| 09:32:39 |
13.39 |
14 |
769 |
卖出 |
| 09:32:42 |
13.37 |
2 |
771 |
卖出 |
| 09:32:45 |
13.35 |
6 |
777 |
卖出 |
| 09:32:51 |
13.35 |
1 |
778 |
卖出 |
| 09:32:54 |
13.35 |
1 |
779 |
卖出 |
| 09:33:00 |
13.35 |
5 |
784 |
卖出 |
| 09:33:03 |
13.35 |
5 |
789 |
卖出 |
| 09:33:06 |
13.37 |
13 |
802 |
买入 |
| 09:33:09 |
13.39 |
12 |
814 |
买入 |
| 09:33:30 |
13.39 |
20 |
834 |
卖出 |
| 09:33:33 |
13.39 |
1 |
835 |
卖出 |
| 09:33:39 |
13.39 |
1 |
836 |
卖出 |
| 09:33:42 |
13.39 |
12 |
848 |
卖出 |
| 09:33:45 |
13.39 |
3 |
851 |
卖出 |
| 09:33:48 |
13.39 |
1 |
852 |
卖出 |
| 09:33:51 |
13.39 |
2 |
854 |
卖出 |
| 09:33:54 |
13.37 |
4 |
858 |
卖出 |
| 09:33:57 |
13.37 |
2 |
860 |
卖出 |
| 09:34:03 |
13.37 |
1 |
861 |
卖出 |
| 09:34:06 |
13.37 |
1 |
862 |
卖出 |
| 09:34:09 |
13.38 |
2 |
864 |
买入 |
| 09:34:12 |
13.38 |
1 |
865 |
卖出 |
| 09:34:15 |
13.38 |
11 |
876 |
卖出 |
| 09:34:18 |
13.37 |
50 |
926 |
卖出 |
| 09:34:21 |
13.35 |
17 |
943 |
卖出 |
| 09:34:24 |
13.35 |
13 |
956 |
卖出 |
| 09:34:27 |
13.35 |
16 |
972 |
卖出 |
| 09:34:30 |
13.37 |
55 |
1027 |
买入 |
| 09:34:33 |
13.35 |
6 |
1033 |
卖出 |
| 09:34:36 |
13.37 |
3 |
1036 |
买入 |
| 09:34:39 |
13.4 |
149 |
1185 |
买入 |
| 09:34:42 |
13.42 |
10 |
1195 |
买入 |
| 09:34:45 |
13.41 |
38 |
1233 |
卖出 |
| 09:34:48 |
13.41 |
2 |
1235 |
买入 |
| 09:34:51 |
13.41 |
2 |
1237 |
买入 |
| 09:34:57 |
13.41 |
1 |
1238 |
卖出 |
| 09:35:03 |
13.41 |
4 |
1242 |
买入 |
| 09:35:06 |
13.42 |
2 |
1244 |
买入 |
| 09:35:09 |
13.37 |
31 |
1275 |
卖出 |
| 09:35:18 |
13.41 |
3 |
1278 |
买入 |
| 09:35:30 |
13.37 |
3 |
1281 |
卖出 |
| 09:35:33 |
13.37 |
1 |
1282 |
卖出 |
| 09:35:36 |
13.38 |
1 |
1283 |
买入 |
| 09:35:39 |
13.37 |
81 |
1364 |
卖出 |
| 09:35:42 |
13.37 |
4 |
1368 |
卖出 |
| 09:35:45 |
13.37 |
4 |
1372 |
卖出 |
| 09:36:00 |
13.37 |
130 |
1502 |
卖出 |
| 09:36:06 |
13.37 |
1 |
1503 |
买入 |
| 09:36:09 |
13.37 |
3 |
1506 |
买入 |
| 09:36:12 |
13.39 |
62 |
1568 |
买入 |
| 09:36:15 |
13.41 |
3 |
1571 |
买入 |
| 09:36:30 |
13.4 |
10 |
1581 |
卖出 |
| 09:36:36 |
13.41 |
27 |
1608 |
买入 |
| 09:36:39 |
13.41 |
3 |
1611 |
卖出 |
| 09:36:42 |
13.41 |
2 |
1613 |
卖出 |
| 09:36:51 |
13.41 |
2 |
1615 |
卖出 |
| 09:36:54 |
13.41 |
1 |
1616 |
卖出 |
| 09:37:00 |
13.42 |
2 |
1618 |
卖出 |
| 09:37:03 |
13.42 |
4 |
1622 |
卖出 |
| 09:37:06 |
13.43 |
16 |
1638 |
买入 |
| 09:37:12 |
13.45 |
2 |
1640 |
买入 |
| 09:37:18 |
13.45 |
1 |
1641 |
买入 |
| 09:37:21 |
13.45 |
15 |
1656 |
买入 |
| 09:37:24 |
13.45 |
5 |
1661 |
买入 |
| 09:37:27 |
13.45 |
75 |
1736 |
买入 |
| 09:37:33 |
13.45 |
7 |
1743 |
卖出 |
| 09:37:39 |
13.45 |
6 |
1749 |
卖出 |
| 09:37:42 |
13.45 |
1 |
1750 |
卖出 |
| 09:37:51 |
13.45 |
1 |
1751 |
买入 |
| 09:37:54 |
13.47 |
2 |
1753 |
卖出 |
| 09:38:09 |
13.44 |
5 |
1758 |
卖出 |
| 09:38:12 |
13.44 |
14 |
1772 |
卖出 |
| 09:38:15 |
13.44 |
1 |
1773 |
买入 |
| 09:38:18 |
13.44 |
3 |
1776 |
卖出 |
| 09:38:24 |
13.46 |
7 |
1783 |
买入 |
| 09:38:27 |
13.46 |
7 |
1790 |
买入 |
| 09:38:30 |
13.44 |
6 |
1796 |
卖出 |
| 09:38:36 |
13.43 |
23 |
1819 |
卖出 |
| 09:38:39 |
13.42 |
2 |
1821 |
卖出 |
| 09:39:00 |
13.42 |
10 |
1831 |
卖出 |
| 09:39:09 |
13.46 |
12 |
1843 |
买入 |
| 09:39:12 |
13.46 |
10 |
1853 |
买入 |
| 09:39:15 |
13.46 |
5 |
1858 |
卖出 |
| 09:39:24 |
13.46 |
4 |
1862 |
卖出 |
| 09:39:30 |
13.46 |
1 |
1863 |
卖出 |
| 09:39:42 |
13.46 |
10 |
1873 |
买入 |
| 09:40:03 |
13.46 |
2 |
1875 |
卖出 |
| 09:40:06 |
13.47 |
1 |
1876 |
买入 |
| 09:40:09 |
13.47 |
13 |
1889 |
买入 |
| 09:40:12 |
13.46 |
2 |
1891 |
卖出 |
| 09:40:15 |
13.46 |
18 |
1909 |
卖出 |
| 09:40:21 |
13.43 |
2 |
1911 |
卖出 |
| 09:40:24 |
13.46 |
17 |
1928 |
买入 |
| 09:40:27 |
13.46 |
4 |
1932 |
卖出 |
| 09:40:30 |
13.46 |
2 |
1934 |
卖出 |
| 09:40:42 |
13.46 |
1 |
1935 |
卖出 |
| 09:40:45 |
13.46 |
1 |
1936 |
卖出 |
| 09:40:57 |
13.46 |
6 |
1942 |
卖出 |
| 09:41:00 |
13.46 |
13 |
1955 |
卖出 |
| 09:41:03 |
13.46 |
9 |
1964 |
卖出 |
| 09:41:06 |
13.47 |
3 |
1967 |
买入 |
| 09:41:12 |
13.46 |
4 |
1971 |
卖出 |
| 09:41:15 |
13.47 |
24 |
1995 |
买入 |
| 09:41:18 |
13.47 |
3 |
1998 |
买入 |
| 09:41:45 |
13.47 |
2 |
2000 |
卖出 |
| 09:41:54 |
13.47 |
41 |
2041 |
卖出 |
| 09:41:57 |
13.47 |
108 |
2149 |
买入 |
| 09:42:09 |
13.51 |
8 |
2157 |
买入 |
| 09:42:12 |
13.48 |
4 |
2161 |
卖出 |
| 09:42:15 |
13.47 |
1 |
2162 |
卖出 |
| 09:42:24 |
13.5 |
4 |
2166 |
卖出 |
| 09:42:42 |
13.47 |
33 |
2199 |
卖出 |
| 09:42:45 |
13.5 |
53 |
2252 |
买入 |
| 09:42:48 |
13.46 |
1 |
2253 |
卖出 |
| 09:42:51 |
13.46 |
1 |
2254 |
卖出 |
| 09:42:54 |
13.46 |
6 |
2260 |
卖出 |
| 09:42:57 |
13.47 |
1 |
2261 |
买入 |
| 09:43:00 |
13.47 |
8 |
2269 |
卖出 |
| 09:43:12 |
13.47 |
1 |
2270 |
卖出 |
| 09:43:15 |
13.5 |
27 |
2297 |
买入 |
| 09:43:18 |
13.51 |
4 |
2301 |
买入 |
| 09:43:21 |
13.5 |
4 |
2305 |
卖出 |
| 09:43:24 |
13.51 |
8 |
2313 |
买入 |
| 09:43:27 |
13.52 |
8 |
2321 |
卖出 |
| 09:43:30 |
13.52 |
16 |
2337 |
卖出 |
| 09:43:33 |
13.52 |
4 |
2341 |
卖出 |
| 09:43:54 |
13.57 |
10 |
2351 |
买入 |
| 09:43:57 |
13.57 |
47 |
2398 |
卖出 |
| 09:44:00 |
13.57 |
11 |
2409 |
买入 |
| 09:44:12 |
13.54 |
88 |
2497 |
卖出 |
| 09:44:24 |
13.57 |
6 |
2503 |
卖出 |
| 09:44:30 |
13.55 |
1 |
2504 |
买入 |
| 09:44:48 |
13.55 |
1 |
2505 |
买入 |
| 09:44:57 |
13.54 |
2 |
2507 |
卖出 |
| 09:45:06 |
13.54 |
6 |
2513 |
买入 |
| 09:45:09 |
13.54 |
4 |
2517 |
买入 |
| 09:45:12 |
13.55 |
12 |
2529 |
买入 |
| 09:45:18 |
13.55 |
2 |
2531 |
卖出 |
| 09:45:39 |
13.55 |
1 |
2532 |
卖出 |
| 09:45:45 |
13.53 |
7 |
2539 |
卖出 |
| 09:45:48 |
13.52 |
5 |
2544 |
卖出 |
| 09:45:57 |
13.52 |
7 |
2551 |
卖出 |
| 09:46:00 |
13.52 |
2 |
2553 |
卖出 |
| 09:46:12 |
13.53 |
1 |
2554 |
卖出 |
| 09:46:15 |
13.53 |
9 |
2563 |
卖出 |
| 09:46:30 |
13.53 |
12 |
2575 |
卖出 |
| 09:46:33 |
13.57 |
245 |
2820 |
买入 |
| 09:46:39 |
13.6 |
19 |
2839 |
买入 |
| 09:46:42 |
13.6 |
1 |
2840 |
卖出 |
| 09:46:45 |
13.63 |
9 |
2849 |
买入 |
| 09:46:51 |
13.63 |
13 |
2862 |
买入 |
| 09:46:54 |
13.6 |
1 |
2863 |
卖出 |
| 09:47:00 |
13.63 |
1 |
2864 |
买入 |
| 09:47:03 |
13.63 |
20 |
2884 |
卖出 |
| 09:48:00 |
13.6 |
1 |
2885 |
卖出 |
| 09:48:15 |
13.6 |
1 |
2886 |
卖出 |
| 09:48:18 |
13.58 |
20 |
2906 |
卖出 |
| 09:48:21 |
13.62 |
1 |
2907 |
买入 |
| 09:48:27 |
13.59 |
25 |
2932 |
卖出 |
| 09:48:30 |
13.61 |
1 |
2933 |
买入 |
| 09:48:33 |
13.6 |
1 |
2934 |
卖出 |
| 09:48:36 |
13.6 |
2 |
2936 |
买入 |
| 09:48:39 |
13.61 |
11 |
2947 |
买入 |
| 09:48:42 |
13.61 |
11 |
2958 |
买入 |
| 09:48:45 |
13.64 |
13 |
2971 |
买入 |
| 09:48:48 |
13.62 |
10 |
2981 |
卖出 |
| 09:48:51 |
13.64 |
6 |
2987 |
买入 |
| 09:48:54 |
13.64 |
11 |
2998 |
买入 |
| 09:48:57 |
13.64 |
2 |
3000 |
卖出 |
| 09:49:00 |
13.64 |
2 |
3002 |
卖出 |
| 09:49:12 |
13.64 |
3 |
3005 |
卖出 |
| 09:49:15 |
13.64 |
2 |
3007 |
卖出 |
| 09:49:18 |
13.64 |
1 |
3008 |
卖出 |
| 09:49:24 |
13.64 |
3 |
3011 |
卖出 |
| 09:49:27 |
13.64 |
2 |
3013 |
卖出 |
| 09:49:33 |
13.64 |
3 |
3016 |
买入 |
| 09:49:36 |
13.64 |
1 |
3017 |
卖出 |
| 09:49:39 |
13.64 |
1 |
3018 |
买入 |
| 09:49:42 |
13.64 |
2 |
3020 |
买入 |
| 09:49:45 |
13.64 |
6 |
3026 |
卖出 |
| 09:49:48 |
13.64 |
1 |
3027 |
买入 |
| 09:49:51 |
13.64 |
6 |
3033 |
买入 |
| 09:49:54 |
13.64 |
5 |
3038 |
买入 |
| 09:50:03 |
13.64 |
7 |
3045 |
买入 |
| 09:50:06 |
13.64 |
4 |
3049 |
买入 |
| 09:50:09 |
13.64 |
1 |
3050 |
买入 |
| 09:50:12 |
13.64 |
11 |
3061 |
卖出 |
| 09:50:27 |
13.64 |
1 |
3062 |
卖出 |
| 09:50:30 |
13.64 |
4 |
3066 |
卖出 |
| 09:50:33 |
13.64 |
7 |
3073 |
卖出 |
| 09:50:36 |
13.64 |
5 |
3078 |
卖出 |
| 09:50:39 |
13.64 |
24 |
3102 |
卖出 |
| 09:50:42 |
13.63 |
1 |
3103 |
卖出 |
| 09:50:45 |
13.63 |
29 |
3132 |
卖出 |
| 09:50:51 |
13.61 |
1 |
3133 |
卖出 |
| 09:50:54 |
13.61 |
3 |
3136 |
卖出 |
| 09:50:57 |
13.6 |
7 |
3143 |
卖出 |
| 09:51:12 |
13.6 |
2 |
3145 |
卖出 |
| 09:51:15 |
13.6 |
35 |
3180 |
卖出 |
| 09:51:18 |
13.6 |
16 |
3196 |
卖出 |
| 09:51:21 |
13.6 |
26 |
3222 |
卖出 |
| 09:51:27 |
13.61 |
1 |
3223 |
买入 |
| 09:51:30 |
13.6 |
12 |
3235 |
卖出 |
| 09:51:33 |
13.6 |
56 |
3291 |
卖出 |
| 09:51:36 |
13.6 |
5 |
3296 |
买入 |
| 09:51:39 |
13.6 |
2 |
3298 |
买入 |
| 09:51:45 |
13.6 |
5 |
3303 |
买入 |
| 09:51:51 |
13.6 |
7 |
3310 |
卖出 |
| 09:51:54 |
13.61 |
6 |
3316 |
买入 |
| 09:52:06 |
13.61 |
4 |
3320 |
买入 |
| 09:52:15 |
13.61 |
10 |
3330 |
买入 |
| 09:52:18 |
13.6 |
3 |
3333 |
卖出 |
| 09:52:24 |
13.61 |
4 |
3337 |
买入 |
| 09:52:27 |
13.62 |
16 |
3353 |
买入 |
| 09:52:30 |
13.63 |
3 |
3356 |
买入 |
| 09:52:48 |
13.62 |
1 |
3357 |
卖出 |
| 09:52:57 |
13.63 |
10 |
3367 |
买入 |
| 09:53:00 |
13.63 |
1 |
3368 |
买入 |
| 09:53:12 |
13.64 |
1 |
3369 |
买入 |
| 09:53:18 |
13.64 |
11 |
3380 |
买入 |
| 09:53:21 |
13.64 |
1 |
3381 |
买入 |
| 09:53:48 |
13.64 |
1 |
3382 |
买入 |
| 09:54:00 |
13.63 |
2 |
3384 |
卖出 |
| 09:54:03 |
13.63 |
1 |
3385 |
卖出 |
| 09:54:09 |
13.63 |
1 |
3386 |
卖出 |
| 09:54:15 |
13.61 |
6 |
3392 |
卖出 |
| 09:54:24 |
13.61 |
1 |
3393 |
卖出 |
| 09:54:27 |
13.64 |
93 |
3486 |
买入 |
| 09:54:30 |
13.64 |
1 |
3487 |
卖出 |
| 09:54:33 |
13.64 |
5 |
3492 |
卖出 |
| 09:54:42 |
13.64 |
1 |
3493 |
卖出 |
| 09:54:54 |
13.64 |
3 |
3496 |
买入 |
| 09:54:57 |
13.64 |
1 |
3497 |
买入 |
| 09:55:00 |
13.63 |
22 |
3519 |
卖出 |
| 09:55:36 |
13.61 |
1 |
3520 |
卖出 |
| 09:55:42 |
13.59 |
2 |
3522 |
卖出 |
| 09:55:45 |
13.58 |
3 |
3525 |
卖出 |
| 09:55:48 |
13.59 |
4 |
3529 |
买入 |
| 09:55:51 |
13.59 |
6 |
3535 |
卖出 |
| 09:56:24 |
13.58 |
1 |
3536 |
买入 |
| 09:56:30 |
13.55 |
18 |
3554 |
卖出 |
| 09:56:39 |
13.55 |
2 |
3556 |
卖出 |
| 09:56:42 |
13.55 |
2 |
3558 |
买入 |
| 09:56:51 |
13.55 |
1 |
3559 |
买入 |
| 09:56:54 |
13.55 |
235 |
3794 |
买入 |
| 09:56:57 |
13.58 |
17 |
3811 |
买入 |
| 09:57:00 |
13.57 |
13 |
3824 |
卖出 |
| 09:57:03 |
13.57 |
12 |
3836 |
卖出 |
| 09:57:06 |
13.61 |
3 |
3839 |
买入 |