沪光股份[605333]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.3 |
27 |
27 |
集合竞价 |
| 09:15:07 |
16.3 |
38 |
38 |
集合竞价 |
| 09:15:22 |
16.3 |
38 |
38 |
集合竞价 |
| 09:15:58 |
16.3 |
39 |
39 |
集合竞价 |
| 09:16:34 |
16.3 |
52 |
52 |
集合竞价 |
| 09:16:58 |
16.3 |
52 |
52 |
集合竞价 |
| 09:17:01 |
16.3 |
52 |
52 |
集合竞价 |
| 09:17:07 |
16.3 |
52 |
52 |
集合竞价 |
| 09:17:13 |
16.3 |
52 |
52 |
集合竞价 |
| 09:17:16 |
16.3 |
52 |
52 |
集合竞价 |
| 09:17:28 |
16.3 |
52 |
52 |
集合竞价 |
| 09:17:43 |
16.3 |
52 |
52 |
集合竞价 |
| 09:17:46 |
16.3 |
52 |
52 |
集合竞价 |
| 09:17:55 |
16.3 |
52 |
52 |
集合竞价 |
| 09:18:25 |
16.3 |
52 |
52 |
集合竞价 |
| 09:18:43 |
16.3 |
52 |
52 |
集合竞价 |
| 09:19:22 |
16.3 |
52 |
52 |
集合竞价 |
| 09:19:25 |
16.3 |
52 |
52 |
集合竞价 |
| 09:19:40 |
16.3 |
52 |
52 |
集合竞价 |
| 09:19:43 |
16.3 |
52 |
52 |
集合竞价 |
| 09:20:52 |
16.16 |
54 |
54 |
集合竞价 |
| 09:21:07 |
16.16 |
54 |
54 |
集合竞价 |
| 09:21:16 |
16.16 |
54 |
54 |
集合竞价 |
| 09:21:19 |
16.16 |
54 |
54 |
集合竞价 |
| 09:21:34 |
16.16 |
54 |
54 |
集合竞价 |
| 09:21:49 |
16.16 |
54 |
54 |
集合竞价 |
| 09:21:55 |
16.16 |
54 |
54 |
集合竞价 |
| 09:22:01 |
16.15 |
54 |
54 |
集合竞价 |
| 09:22:22 |
16.15 |
54 |
54 |
集合竞价 |
| 09:22:31 |
16.15 |
54 |
54 |
集合竞价 |
| 09:22:37 |
16.15 |
54 |
54 |
集合竞价 |
| 09:22:40 |
16.1 |
54 |
54 |
集合竞价 |
| 09:22:46 |
16.08 |
54 |
54 |
集合竞价 |
| 09:22:49 |
16.08 |
54 |
54 |
集合竞价 |
| 09:22:52 |
16.08 |
54 |
54 |
集合竞价 |
| 09:22:58 |
16.08 |
54 |
54 |
集合竞价 |
| 09:23:10 |
16.08 |
54 |
54 |
集合竞价 |
| 09:23:22 |
16.08 |
62 |
62 |
集合竞价 |
| 09:23:25 |
16.08 |
62 |
62 |
集合竞价 |
| 09:23:28 |
16.08 |
64 |
64 |
集合竞价 |
| 09:23:31 |
16.08 |
64 |
64 |
集合竞价 |
| 09:23:46 |
16.08 |
66 |
66 |
集合竞价 |
| 09:23:49 |
16.08 |
66 |
66 |
集合竞价 |
| 09:23:52 |
16.08 |
66 |
66 |
集合竞价 |
| 09:24:01 |
15.91 |
69 |
69 |
集合竞价 |
| 09:24:16 |
15.89 |
75 |
75 |
集合竞价 |
| 09:24:28 |
15.88 |
75 |
75 |
集合竞价 |
| 09:24:31 |
15.8 |
75 |
75 |
集合竞价 |
| 09:24:37 |
15.85 |
82 |
82 |
集合竞价 |
| 09:24:52 |
15.85 |
82 |
82 |
集合竞价 |
| 09:24:58 |
15.8 |
90 |
90 |
集合竞价 |
| 09:25:01 |
15.82 |
154 |
154 |
集合竞价 |
| 09:25:05 |
15.82 |
154 |
308 |
卖出 |
| 09:30:01 |
15.83 |
39 |
347 |
买入 |
| 09:30:04 |
15.8 |
51 |
398 |
卖出 |
| 09:30:07 |
15.49 |
103 |
501 |
卖出 |
| 09:30:10 |
15.8 |
22 |
523 |
买入 |
| 09:30:13 |
15.81 |
34 |
557 |
买入 |
| 09:30:16 |
15.45 |
72 |
629 |
卖出 |
| 09:30:19 |
15.8 |
66 |
695 |
买入 |
| 09:30:25 |
15.58 |
14 |
709 |
买入 |
| 09:30:28 |
15.58 |
13 |
722 |
买入 |
| 09:30:31 |
15.62 |
49 |
771 |
买入 |
| 09:30:34 |
15.58 |
53 |
824 |
卖出 |
| 09:30:37 |
15.59 |
47 |
871 |
买入 |
| 09:30:40 |
15.67 |
9 |
880 |
买入 |
| 09:30:43 |
15.59 |
8 |
888 |
卖出 |
| 09:30:46 |
15.59 |
9 |
897 |
买入 |
| 09:30:49 |
15.59 |
9 |
906 |
买入 |
| 09:30:52 |
15.59 |
15 |
921 |
卖出 |
| 09:30:55 |
15.58 |
11 |
932 |
卖出 |
| 09:30:58 |
15.61 |
7 |
939 |
买入 |
| 09:31:01 |
15.59 |
7 |
946 |
卖出 |
| 09:31:04 |
15.58 |
122 |
1068 |
卖出 |
| 09:31:07 |
15.56 |
119 |
1187 |
卖出 |
| 09:31:10 |
15.59 |
3 |
1190 |
买入 |
| 09:31:13 |
15.61 |
26 |
1216 |
买入 |
| 09:31:16 |
15.7 |
9 |
1225 |
买入 |
| 09:31:19 |
15.71 |
4 |
1229 |
买入 |
| 09:31:22 |
15.71 |
15 |
1244 |
卖出 |
| 09:31:25 |
15.72 |
31 |
1275 |
买入 |
| 09:31:28 |
15.73 |
18 |
1293 |
买入 |
| 09:31:31 |
15.72 |
9 |
1302 |
卖出 |
| 09:31:34 |
15.75 |
14 |
1316 |
买入 |
| 09:31:37 |
15.78 |
26 |
1342 |
买入 |
| 09:31:40 |
15.78 |
22 |
1364 |
买入 |
| 09:31:43 |
15.78 |
46 |
1410 |
卖出 |
| 09:31:46 |
15.81 |
25 |
1435 |
买入 |
| 09:31:49 |
15.81 |
29 |
1464 |
买入 |
| 09:31:52 |
15.81 |
9 |
1473 |
买入 |
| 09:31:55 |
15.78 |
66 |
1539 |
卖出 |
| 09:31:58 |
15.72 |
76 |
1615 |
卖出 |
| 09:32:01 |
15.73 |
9 |
1624 |
买入 |
| 09:32:04 |
15.72 |
19 |
1643 |
卖出 |
| 09:32:07 |
15.75 |
18 |
1661 |
买入 |
| 09:32:10 |
15.71 |
26 |
1687 |
卖出 |
| 09:32:13 |
15.72 |
2 |
1689 |
买入 |
| 09:32:16 |
15.72 |
16 |
1705 |
卖出 |
| 09:32:19 |
15.72 |
12 |
1717 |
买入 |
| 09:32:22 |
15.71 |
2 |
1719 |
卖出 |
| 09:32:25 |
15.72 |
5 |
1724 |
买入 |
| 09:32:28 |
15.71 |
16 |
1740 |
卖出 |
| 09:32:31 |
15.71 |
9 |
1749 |
买入 |
| 09:32:34 |
15.71 |
2 |
1751 |
买入 |
| 09:32:37 |
15.71 |
9 |
1760 |
买入 |
| 09:32:40 |
15.71 |
112 |
1872 |
买入 |
| 09:32:43 |
15.72 |
33 |
1905 |
买入 |
| 09:32:46 |
15.71 |
16 |
1921 |
卖出 |
| 09:32:49 |
15.72 |
23 |
1944 |
买入 |
| 09:32:52 |
15.75 |
1 |
1945 |
买入 |
| 09:32:55 |
15.78 |
4 |
1949 |
买入 |
| 09:33:01 |
15.78 |
1 |
1950 |
买入 |
| 09:33:04 |
15.77 |
1 |
1951 |
卖出 |
| 09:33:07 |
15.78 |
12 |
1963 |
买入 |
| 09:33:10 |
15.78 |
4 |
1967 |
买入 |
| 09:33:13 |
15.75 |
14 |
1981 |
卖出 |
| 09:33:16 |
15.78 |
13 |
1994 |
买入 |
| 09:33:19 |
15.71 |
81 |
2075 |
卖出 |
| 09:33:22 |
15.71 |
2 |
2077 |
买入 |
| 09:33:25 |
15.71 |
8 |
2085 |
买入 |
| 09:33:28 |
15.71 |
248 |
2333 |
买入 |
| 09:33:31 |
15.71 |
131 |
2464 |
买入 |
| 09:33:37 |
15.73 |
6 |
2470 |
买入 |
| 09:33:40 |
15.74 |
14 |
2484 |
买入 |
| 09:33:43 |
15.73 |
27 |
2511 |
卖出 |
| 09:33:58 |
15.74 |
8 |
2519 |
卖出 |
| 09:34:01 |
15.75 |
14 |
2533 |
卖出 |
| 09:34:07 |
15.74 |
10 |
2543 |
卖出 |
| 09:34:10 |
15.73 |
2 |
2545 |
卖出 |
| 09:34:13 |
15.72 |
10 |
2555 |
卖出 |
| 09:34:19 |
15.72 |
16 |
2571 |
卖出 |
| 09:34:25 |
15.73 |
17 |
2588 |
卖出 |
| 09:34:31 |
15.73 |
1 |
2589 |
卖出 |
| 09:34:37 |
15.73 |
2 |
2591 |
卖出 |
| 09:34:40 |
15.74 |
2 |
2593 |
买入 |
| 09:34:49 |
15.74 |
1 |
2594 |
买入 |
| 09:34:52 |
15.73 |
2 |
2596 |
卖出 |
| 09:34:58 |
15.73 |
1 |
2597 |
卖出 |
| 09:35:01 |
15.73 |
10 |
2607 |
卖出 |
| 09:35:04 |
15.73 |
18 |
2625 |
卖出 |
| 09:35:10 |
15.73 |
9 |
2634 |
卖出 |
| 09:35:16 |
15.73 |
14 |
2648 |
卖出 |
| 09:35:19 |
15.73 |
1 |
2649 |
卖出 |
| 09:35:22 |
15.72 |
1 |
2650 |
卖出 |
| 09:35:31 |
15.72 |
2 |
2652 |
卖出 |
| 09:35:34 |
15.73 |
5 |
2657 |
买入 |
| 09:35:37 |
15.72 |
10 |
2667 |
卖出 |
| 09:35:40 |
15.72 |
17 |
2684 |
卖出 |
| 09:35:43 |
15.71 |
9 |
2693 |
卖出 |
| 09:35:55 |
15.7 |
4 |
2697 |
卖出 |
| 09:36:04 |
15.63 |
32 |
2729 |
卖出 |
| 09:36:07 |
15.69 |
1 |
2730 |
买入 |
| 09:36:16 |
15.66 |
8 |
2738 |
卖出 |
| 09:36:19 |
15.66 |
2 |
2740 |
卖出 |
| 09:36:22 |
15.68 |
11 |
2751 |
买入 |
| 09:36:25 |
15.66 |
11 |
2762 |
卖出 |
| 09:36:28 |
15.65 |
22 |
2784 |
卖出 |
| 09:36:31 |
15.65 |
18 |
2802 |
买入 |
| 09:36:34 |
15.64 |
17 |
2819 |
卖出 |
| 09:36:37 |
15.65 |
23 |
2842 |
买入 |
| 09:36:40 |
15.63 |
21 |
2863 |
卖出 |
| 09:36:43 |
15.65 |
8 |
2871 |
买入 |
| 09:36:46 |
15.68 |
4 |
2875 |
买入 |
| 09:36:49 |
15.68 |
7 |
2882 |
买入 |
| 09:36:58 |
15.68 |
3 |
2885 |
买入 |
| 09:37:04 |
15.68 |
522 |
3407 |
买入 |
| 09:37:07 |
15.69 |
194 |
3601 |
买入 |
| 09:37:10 |
15.72 |
16 |
3617 |
买入 |
| 09:37:13 |
15.73 |
88 |
3705 |
买入 |
| 09:37:16 |
15.74 |
13 |
3718 |
买入 |
| 09:37:19 |
15.75 |
2 |
3720 |
买入 |
| 09:37:22 |
15.8 |
1 |
3721 |
买入 |
| 09:37:28 |
15.82 |
90 |
3811 |
买入 |
| 09:37:31 |
15.84 |
51 |
3862 |
买入 |
| 09:37:34 |
15.85 |
6 |
3868 |
买入 |
| 09:37:43 |
15.85 |
16 |
3884 |
卖出 |
| 09:37:46 |
15.85 |
10 |
3894 |
卖出 |
| 09:37:49 |
15.87 |
22 |
3916 |
买入 |
| 09:37:52 |
15.91 |
18 |
3934 |
买入 |
| 09:37:58 |
15.89 |
37 |
3971 |
卖出 |
| 09:38:07 |
15.92 |
1 |
3972 |
卖出 |
| 09:38:10 |
15.92 |
17 |
3989 |
卖出 |
| 09:38:13 |
15.95 |
23 |
4012 |
买入 |
| 09:38:16 |
15.91 |
11 |
4023 |
卖出 |
| 09:38:19 |
15.92 |
9 |
4032 |
买入 |
| 09:38:28 |
15.92 |
5 |
4037 |
买入 |
| 09:38:34 |
15.92 |
7 |
4044 |
买入 |
| 09:38:37 |
15.92 |
25 |
4069 |
买入 |
| 09:38:43 |
15.92 |
8 |
4077 |
买入 |
| 09:38:46 |
15.91 |
22 |
4099 |
卖出 |
| 09:38:49 |
15.92 |
4 |
4103 |
买入 |
| 09:38:52 |
15.92 |
1 |
4104 |
买入 |
| 09:39:01 |
15.95 |
16 |
4120 |
买入 |
| 09:39:07 |
15.96 |
98 |
4218 |
买入 |
| 09:39:10 |
15.96 |
686 |
4904 |
买入 |
| 09:39:13 |
16 |
15 |
4919 |
买入 |
| 09:39:16 |
15.99 |
5 |
4924 |
卖出 |
| 09:39:22 |
16 |
4 |
4928 |
买入 |
| 09:39:28 |
16 |
7 |
4935 |
卖出 |
| 09:39:31 |
16 |
6 |
4941 |
卖出 |
| 09:39:37 |
16 |
4 |
4945 |
买入 |
| 09:39:40 |
16.01 |
3 |
4948 |
买入 |
| 09:39:46 |
16.01 |
6 |
4954 |
买入 |
| 09:39:55 |
16.01 |
1 |
4955 |
卖出 |
| 09:39:58 |
16.03 |
6 |
4961 |
买入 |
| 09:40:07 |
16.03 |
3 |
4964 |
买入 |
| 09:40:10 |
16.03 |
12 |
4976 |
买入 |
| 09:40:13 |
16.03 |
21 |
4997 |
买入 |
| 09:40:16 |
16.03 |
12 |
5009 |
卖出 |
| 09:40:19 |
16.02 |
14 |
5023 |
卖出 |
| 09:40:25 |
16.02 |
1 |
5024 |
买入 |
| 09:40:31 |
16.02 |
1 |
5025 |
买入 |
| 09:40:37 |
16 |
16 |
5041 |
卖出 |
| 09:40:40 |
16.02 |
22 |
5063 |
买入 |
| 09:40:43 |
16.01 |
6 |
5069 |
买入 |
| 09:40:49 |
15.99 |
3 |
5072 |
卖出 |
| 09:40:55 |
15.96 |
3 |
5075 |
买入 |
| 09:41:01 |
15.96 |
2 |
5077 |
买入 |
| 09:41:04 |
15.95 |
1 |
5078 |
卖出 |
| 09:41:07 |
15.94 |
12 |
5090 |
卖出 |
| 09:41:10 |
15.94 |
1 |
5091 |
买入 |
| 09:41:13 |
15.92 |
1 |
5092 |
卖出 |
| 09:41:16 |
15.91 |
9 |
5101 |
卖出 |
| 09:41:22 |
15.91 |
3 |
5104 |
买入 |
| 09:41:25 |
15.87 |
21 |
5125 |
卖出 |
| 09:41:31 |
15.88 |
39 |
5164 |
卖出 |
| 09:41:37 |
15.88 |
1 |
5165 |
卖出 |
| 09:41:43 |
15.88 |
6 |
5171 |
卖出 |
| 09:41:46 |
15.88 |
3 |
5174 |
卖出 |
| 09:41:52 |
15.88 |
19 |
5193 |
卖出 |
| 09:41:58 |
15.91 |
1 |
5194 |
买入 |
| 09:42:04 |
15.92 |
1 |
5195 |
买入 |
| 09:42:13 |
15.91 |
5 |
5200 |
卖出 |
| 09:42:25 |
15.91 |
2 |
5202 |
买入 |
| 09:42:34 |
15.88 |
5 |
5207 |
卖出 |
| 09:42:40 |
15.89 |
1 |
5208 |
卖出 |
| 09:42:46 |
15.88 |
1 |
5209 |
卖出 |
| 09:42:49 |
15.9 |
5 |
5214 |
买入 |
| 09:42:58 |
15.9 |
2 |
5216 |
买入 |
| 09:43:01 |
15.91 |
3 |
5219 |
买入 |
| 09:43:19 |
15.91 |
11 |
5230 |
卖出 |
| 09:43:25 |
15.95 |
1 |
5231 |
买入 |
| 09:43:40 |
15.95 |
5 |
5236 |
买入 |
| 09:43:43 |
15.95 |
5 |
5241 |
卖出 |
| 09:43:49 |
15.95 |
2 |
5243 |
买入 |
| 09:44:10 |
15.95 |
20 |
5263 |
买入 |
| 09:44:16 |
15.95 |
3 |
5266 |
卖出 |
| 09:44:25 |
15.99 |
5 |
5271 |
买入 |
| 09:44:40 |
15.99 |
11 |
5282 |
买入 |
| 09:44:43 |
15.95 |
4 |
5286 |
卖出 |
| 09:44:46 |
15.95 |
1 |
5287 |
卖出 |
| 09:45:07 |
15.95 |
51 |
5338 |
卖出 |
| 09:45:25 |
15.91 |
2 |
5340 |
卖出 |
| 09:45:37 |
15.95 |
1 |
5341 |
买入 |
| 09:46:46 |
15.95 |
54 |
5395 |
买入 |
| 09:46:55 |
15.95 |
2 |
5397 |
卖出 |
| 09:46:58 |
15.95 |
1 |
5398 |
卖出 |
| 09:47:07 |
15.95 |
5 |
5403 |
卖出 |
| 09:47:16 |
15.95 |
13 |
5416 |
卖出 |
| 09:47:22 |
15.95 |
20 |
5436 |
买入 |
| 09:47:40 |
15.95 |
9 |
5445 |
卖出 |
| 09:48:04 |
15.97 |
3 |
5448 |
卖出 |
| 09:48:22 |
15.98 |
20 |
5468 |
买入 |
| 09:48:25 |
15.97 |
1 |
5469 |
卖出 |
| 09:48:28 |
15.98 |
77 |
5546 |
买入 |
| 09:48:37 |
16 |
14 |
5560 |
买入 |
| 09:48:40 |
16 |
4 |
5564 |
买入 |
| 09:48:43 |
16 |
10 |
5574 |
买入 |
| 09:48:46 |
16 |
20 |
5594 |
买入 |
| 09:48:52 |
16.02 |
9 |
5603 |
买入 |
| 09:48:55 |
16.02 |
11 |
5614 |
买入 |
| 09:48:58 |
16.02 |
3 |
5617 |
买入 |
| 09:49:01 |
16.02 |
3 |
5620 |
买入 |
| 09:49:37 |
16.02 |
1 |
5621 |
买入 |
| 09:49:46 |
16.01 |
8 |
5629 |
卖出 |
| 09:49:52 |
16.02 |
2 |
5631 |
买入 |
| 09:49:58 |
16.01 |
5 |
5636 |
卖出 |
| 09:50:13 |
16.01 |
3 |
5639 |
卖出 |
| 09:50:16 |
16.01 |
5 |
5644 |
卖出 |
| 09:50:22 |
16.01 |
3 |
5647 |
卖出 |
| 09:50:31 |
16.01 |
13 |
5660 |
卖出 |
| 09:50:34 |
15.99 |
4 |
5664 |
卖出 |
| 09:50:49 |
15.98 |
8 |
5672 |
买入 |
| 09:51:01 |
15.98 |
1 |
5673 |
卖出 |
| 09:51:19 |
15.98 |
9 |
5682 |
买入 |
| 09:51:22 |
15.98 |
22 |
5704 |
卖出 |
| 09:51:49 |
15.95 |
25 |
5729 |
卖出 |
| 09:52:01 |
15.98 |
17 |
5746 |
买入 |
| 09:52:22 |
16.02 |
59 |
5805 |
买入 |
| 09:52:25 |
16.03 |
7 |
5812 |
买入 |
| 09:52:40 |
15.98 |
27 |
5839 |
卖出 |
| 09:53:34 |
16.02 |
3 |
5842 |
买入 |
| 09:53:46 |
16.02 |
10 |
5852 |
卖出 |
| 09:54:07 |
16.03 |
4 |
5856 |
买入 |
| 09:54:16 |
16.06 |
2 |
5858 |
买入 |
| 09:54:19 |
16.1 |
15 |
5873 |
买入 |
| 09:54:22 |
16.1 |
7 |
5880 |
卖出 |
| 09:54:25 |
16.1 |
4 |
5884 |
买入 |
| 09:54:28 |
16.1 |
2 |
5886 |
买入 |
| 09:54:37 |
16.1 |
3 |
5889 |
买入 |