通光线缆[300265]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:27 |
9.17 |
10 |
10 |
集合竞价 |
| 09:18:12 |
9.2 |
0 |
0 |
集合竞价 |
| 09:18:21 |
9.17 |
6 |
6 |
集合竞价 |
| 09:18:30 |
9.15 |
15 |
15 |
集合竞价 |
| 09:18:39 |
9.12 |
42 |
42 |
集合竞价 |
| 09:19:06 |
9.12 |
42 |
42 |
集合竞价 |
| 09:19:24 |
9.12 |
142 |
142 |
集合竞价 |
| 09:19:33 |
9.12 |
148 |
148 |
集合竞价 |
| 09:20:00 |
9.12 |
186 |
186 |
集合竞价 |
| 09:20:03 |
9.12 |
188 |
188 |
集合竞价 |
| 09:20:12 |
9.12 |
198 |
198 |
集合竞价 |
| 09:21:06 |
9.12 |
224 |
224 |
集合竞价 |
| 09:21:15 |
9.12 |
238 |
238 |
集合竞价 |
| 09:21:24 |
9.12 |
246 |
246 |
集合竞价 |
| 09:21:42 |
9.12 |
266 |
266 |
集合竞价 |
| 09:22:00 |
9.12 |
272 |
272 |
集合竞价 |
| 09:22:45 |
9.12 |
294 |
294 |
集合竞价 |
| 09:22:54 |
9.12 |
300 |
300 |
集合竞价 |
| 09:23:21 |
9.12 |
305 |
305 |
集合竞价 |
| 09:23:39 |
9.12 |
311 |
311 |
集合竞价 |
| 09:23:48 |
9.12 |
311 |
311 |
集合竞价 |
| 09:24:06 |
9.12 |
313 |
313 |
集合竞价 |
| 09:24:15 |
9.12 |
313 |
313 |
集合竞价 |
| 09:24:24 |
9.12 |
313 |
313 |
集合竞价 |
| 09:24:33 |
9.12 |
313 |
313 |
集合竞价 |
| 09:24:42 |
9.12 |
316 |
316 |
集合竞价 |
| 09:24:51 |
9.12 |
316 |
316 |
集合竞价 |
| 09:25:00 |
9.18 |
542 |
542 |
集合竞价 |
| 09:25:03 |
9.2 |
799 |
1341 |
买入 |
| 09:30:03 |
9.19 |
682 |
2023 |
卖出 |
| 09:30:06 |
9.18 |
212 |
2235 |
卖出 |
| 09:30:09 |
9.17 |
60 |
2295 |
卖出 |
| 09:30:12 |
9.2 |
25 |
2320 |
卖出 |
| 09:30:15 |
9.17 |
126 |
2446 |
卖出 |
| 09:30:18 |
9.18 |
62 |
2508 |
买入 |
| 09:30:21 |
9.2 |
12 |
2520 |
买入 |
| 09:30:24 |
9.2 |
39 |
2559 |
卖出 |
| 09:30:27 |
9.25 |
27 |
2586 |
买入 |
| 09:30:30 |
9.25 |
4 |
2590 |
买入 |
| 09:30:33 |
9.25 |
3 |
2593 |
买入 |
| 09:30:36 |
9.22 |
125 |
2718 |
卖出 |
| 09:30:45 |
9.25 |
39 |
2757 |
卖出 |
| 09:30:48 |
9.25 |
13 |
2770 |
卖出 |
| 09:30:51 |
9.25 |
4 |
2774 |
卖出 |
| 09:30:57 |
9.24 |
1 |
2775 |
卖出 |
| 09:31:00 |
9.25 |
100 |
2875 |
卖出 |
| 09:31:03 |
9.25 |
5 |
2880 |
买入 |
| 09:31:06 |
9.2 |
59 |
2939 |
卖出 |
| 09:31:09 |
9.2 |
63 |
3002 |
卖出 |
| 09:31:12 |
9.21 |
8 |
3010 |
卖出 |
| 09:31:15 |
9.23 |
2 |
3012 |
买入 |
| 09:31:24 |
9.2 |
71 |
3083 |
卖出 |
| 09:31:27 |
9.23 |
6 |
3089 |
买入 |
| 09:31:33 |
9.2 |
36 |
3125 |
卖出 |
| 09:31:36 |
9.2 |
3 |
3128 |
买入 |
| 09:31:39 |
9.2 |
39 |
3167 |
卖出 |
| 09:31:48 |
9.22 |
11 |
3178 |
卖出 |
| 09:31:51 |
9.2 |
11 |
3189 |
卖出 |
| 09:31:54 |
9.22 |
21 |
3210 |
买入 |
| 09:32:00 |
9.21 |
17 |
3227 |
卖出 |
| 09:32:03 |
9.2 |
36 |
3263 |
卖出 |
| 09:32:06 |
9.2 |
33 |
3296 |
卖出 |
| 09:32:09 |
9.21 |
83 |
3379 |
买入 |
| 09:32:12 |
9.2 |
28 |
3407 |
卖出 |
| 09:32:15 |
9.22 |
9 |
3416 |
买入 |
| 09:32:18 |
9.2 |
66 |
3482 |
卖出 |
| 09:32:21 |
9.2 |
13 |
3495 |
买入 |
| 09:32:24 |
9.2 |
11 |
3506 |
买入 |
| 09:32:30 |
9.2 |
47 |
3553 |
卖出 |
| 09:32:33 |
9.21 |
1 |
3554 |
买入 |
| 09:32:36 |
9.2 |
5 |
3559 |
卖出 |
| 09:32:42 |
9.2 |
30 |
3589 |
卖出 |
| 09:32:45 |
9.2 |
27 |
3616 |
卖出 |
| 09:32:51 |
9.2 |
18 |
3634 |
买入 |
| 09:32:54 |
9.21 |
41 |
3675 |
买入 |
| 09:32:57 |
9.18 |
1 |
3676 |
卖出 |
| 09:33:00 |
9.18 |
11 |
3687 |
卖出 |
| 09:33:03 |
9.18 |
20 |
3707 |
卖出 |
| 09:33:06 |
9.18 |
39 |
3746 |
卖出 |
| 09:33:09 |
9.18 |
3 |
3749 |
卖出 |
| 09:33:12 |
9.2 |
1 |
3750 |
买入 |
| 09:33:18 |
9.18 |
24 |
3774 |
卖出 |
| 09:33:21 |
9.18 |
9 |
3783 |
卖出 |
| 09:33:27 |
9.18 |
17 |
3800 |
卖出 |
| 09:33:30 |
9.18 |
28 |
3828 |
卖出 |
| 09:33:36 |
9.16 |
26 |
3854 |
卖出 |
| 09:33:39 |
9.18 |
2 |
3856 |
买入 |
| 09:33:51 |
9.16 |
19 |
3875 |
卖出 |
| 09:33:54 |
9.16 |
37 |
3912 |
卖出 |
| 09:33:57 |
9.17 |
1 |
3913 |
买入 |
| 09:34:00 |
9.18 |
13 |
3926 |
买入 |
| 09:34:03 |
9.16 |
206 |
4132 |
卖出 |
| 09:34:06 |
9.18 |
81 |
4213 |
买入 |
| 09:34:09 |
9.16 |
87 |
4300 |
卖出 |
| 09:34:12 |
9.18 |
35 |
4335 |
买入 |
| 09:34:15 |
9.16 |
5 |
4340 |
卖出 |
| 09:34:18 |
9.15 |
8 |
4348 |
卖出 |
| 09:34:21 |
9.16 |
20 |
4368 |
买入 |
| 09:34:24 |
9.16 |
16 |
4384 |
卖出 |
| 09:34:27 |
9.16 |
3 |
4387 |
卖出 |
| 09:34:30 |
9.15 |
33 |
4420 |
卖出 |
| 09:34:33 |
9.17 |
2 |
4422 |
买入 |
| 09:34:36 |
9.16 |
93 |
4515 |
卖出 |
| 09:34:39 |
9.16 |
4 |
4519 |
买入 |
| 09:34:42 |
9.16 |
13 |
4532 |
买入 |
| 09:34:45 |
9.16 |
44 |
4576 |
买入 |
| 09:34:48 |
9.14 |
19 |
4595 |
卖出 |
| 09:34:51 |
9.12 |
52 |
4647 |
卖出 |
| 09:34:54 |
9.16 |
257 |
4904 |
买入 |
| 09:34:57 |
9.16 |
9 |
4913 |
买入 |
| 09:35:00 |
9.15 |
118 |
5031 |
卖出 |
| 09:35:03 |
9.16 |
126 |
5157 |
买入 |
| 09:35:06 |
9.14 |
22 |
5179 |
卖出 |
| 09:35:09 |
9.14 |
26 |
5205 |
卖出 |
| 09:35:12 |
9.13 |
215 |
5420 |
卖出 |
| 09:35:15 |
9.16 |
8 |
5428 |
买入 |
| 09:35:18 |
9.14 |
87 |
5515 |
卖出 |
| 09:35:21 |
9.14 |
18 |
5533 |
卖出 |
| 09:35:24 |
9.14 |
14 |
5547 |
买入 |
| 09:35:27 |
9.14 |
30 |
5577 |
买入 |
| 09:35:30 |
9.14 |
9 |
5586 |
买入 |
| 09:35:33 |
9.14 |
261 |
5847 |
买入 |
| 09:35:36 |
9.14 |
3 |
5850 |
卖出 |
| 09:35:39 |
9.14 |
2 |
5852 |
卖出 |
| 09:35:45 |
9.14 |
6 |
5858 |
卖出 |
| 09:35:48 |
9.15 |
1 |
5859 |
买入 |
| 09:35:51 |
9.14 |
21 |
5880 |
卖出 |
| 09:35:54 |
9.14 |
101 |
5981 |
卖出 |
| 09:35:57 |
9.14 |
139 |
6120 |
买入 |
| 09:36:00 |
9.14 |
32 |
6152 |
卖出 |
| 09:36:03 |
9.15 |
11 |
6163 |
买入 |
| 09:36:06 |
9.14 |
34 |
6197 |
卖出 |
| 09:36:09 |
9.15 |
6 |
6203 |
买入 |
| 09:36:12 |
9.14 |
15 |
6218 |
卖出 |
| 09:36:15 |
9.14 |
5 |
6223 |
卖出 |
| 09:36:18 |
9.14 |
92 |
6315 |
卖出 |
| 09:36:21 |
9.14 |
10 |
6325 |
卖出 |
| 09:36:24 |
9.14 |
21 |
6346 |
卖出 |
| 09:36:30 |
9.14 |
58 |
6404 |
买入 |
| 09:36:33 |
9.14 |
2 |
6406 |
买入 |
| 09:36:36 |
9.14 |
3 |
6409 |
买入 |
| 09:36:39 |
9.13 |
256 |
6665 |
卖出 |
| 09:36:42 |
9.12 |
7 |
6672 |
卖出 |
| 09:36:45 |
9.14 |
24 |
6696 |
买入 |
| 09:36:48 |
9.12 |
51 |
6747 |
卖出 |
| 09:36:51 |
9.14 |
33 |
6780 |
买入 |
| 09:36:54 |
9.13 |
11 |
6791 |
卖出 |
| 09:36:57 |
9.1 |
99 |
6890 |
卖出 |
| 09:37:03 |
9.14 |
76 |
6966 |
买入 |
| 09:37:06 |
9.14 |
11 |
6977 |
买入 |
| 09:37:09 |
9.14 |
23 |
7000 |
卖出 |
| 09:37:12 |
9.14 |
1 |
7001 |
卖出 |
| 09:37:15 |
9.14 |
8 |
7009 |
卖出 |
| 09:37:18 |
9.14 |
13 |
7022 |
卖出 |
| 09:37:30 |
9.14 |
43 |
7065 |
卖出 |
| 09:37:36 |
9.14 |
2 |
7067 |
买入 |
| 09:37:42 |
9.14 |
16 |
7083 |
买入 |
| 09:37:45 |
9.13 |
9 |
7092 |
卖出 |
| 09:37:48 |
9.13 |
3 |
7095 |
买入 |
| 09:37:51 |
9.14 |
117 |
7212 |
买入 |
| 09:37:54 |
9.13 |
12 |
7224 |
卖出 |
| 09:37:57 |
9.14 |
2 |
7226 |
买入 |
| 09:38:00 |
9.15 |
144 |
7370 |
买入 |
| 09:38:03 |
9.14 |
205 |
7575 |
卖出 |
| 09:38:06 |
9.16 |
5 |
7580 |
买入 |
| 09:38:09 |
9.14 |
20 |
7600 |
卖出 |
| 09:38:12 |
9.14 |
2 |
7602 |
卖出 |
| 09:38:15 |
9.15 |
5 |
7607 |
买入 |
| 09:38:18 |
9.14 |
40 |
7647 |
卖出 |
| 09:38:21 |
9.14 |
10 |
7657 |
买入 |
| 09:38:24 |
9.14 |
15 |
7672 |
买入 |
| 09:38:27 |
9.12 |
43 |
7715 |
卖出 |
| 09:38:30 |
9.13 |
7 |
7722 |
买入 |
| 09:38:33 |
9.13 |
5 |
7727 |
买入 |
| 09:38:36 |
9.13 |
21 |
7748 |
买入 |
| 09:38:39 |
9.13 |
42 |
7790 |
买入 |
| 09:38:42 |
9.12 |
33 |
7823 |
卖出 |
| 09:38:45 |
9.12 |
17 |
7840 |
卖出 |
| 09:38:48 |
9.12 |
4 |
7844 |
买入 |
| 09:38:51 |
9.12 |
78 |
7922 |
买入 |
| 09:38:54 |
9.12 |
113 |
8035 |
买入 |
| 09:38:57 |
9.11 |
292 |
8327 |
卖出 |
| 09:39:00 |
9.1 |
301 |
8628 |
卖出 |
| 09:39:03 |
9.11 |
42 |
8670 |
买入 |
| 09:39:06 |
9.1 |
29 |
8699 |
卖出 |
| 09:39:09 |
9.11 |
399 |
9098 |
买入 |
| 09:39:12 |
9.1 |
221 |
9319 |
卖出 |
| 09:39:15 |
9.1 |
46 |
9365 |
卖出 |
| 09:39:18 |
9.1 |
19 |
9384 |
卖出 |
| 09:39:21 |
9.1 |
163 |
9547 |
卖出 |
| 09:39:24 |
9.12 |
19 |
9566 |
买入 |
| 09:39:30 |
9.1 |
101 |
9667 |
卖出 |
| 09:39:33 |
9.1 |
42 |
9709 |
买入 |
| 09:39:36 |
9.1 |
22 |
9731 |
买入 |
| 09:39:39 |
9.11 |
17 |
9748 |
买入 |
| 09:39:45 |
9.11 |
22 |
9770 |
买入 |
| 09:39:51 |
9.1 |
7 |
9777 |
卖出 |
| 09:39:54 |
9.11 |
35 |
9812 |
买入 |
| 09:39:57 |
9.1 |
49 |
9861 |
卖出 |
| 09:40:00 |
9.1 |
17 |
9878 |
卖出 |
| 09:40:03 |
9.11 |
11 |
9889 |
买入 |
| 09:40:06 |
9.1 |
84 |
9973 |
卖出 |
| 09:40:09 |
9.11 |
6 |
9979 |
买入 |
| 09:40:12 |
9.11 |
2 |
9981 |
买入 |
| 09:40:15 |
9.1 |
76 |
10057 |
卖出 |
| 09:40:18 |
9.1 |
20 |
10077 |
卖出 |
| 09:40:27 |
9.1 |
2 |
10079 |
卖出 |
| 09:40:30 |
9.11 |
10 |
10089 |
买入 |
| 09:40:36 |
9.1 |
27 |
10116 |
卖出 |
| 09:40:39 |
9.12 |
10 |
10126 |
买入 |
| 09:40:42 |
9.1 |
20 |
10146 |
卖出 |
| 09:40:45 |
9.12 |
2 |
10148 |
买入 |
| 09:40:51 |
9.13 |
52 |
10200 |
买入 |
| 09:40:54 |
9.11 |
53 |
10253 |
卖出 |
| 09:40:57 |
9.15 |
1 |
10254 |
买入 |
| 09:41:00 |
9.11 |
41 |
10295 |
卖出 |
| 09:41:06 |
9.11 |
3 |
10298 |
卖出 |
| 09:41:09 |
9.12 |
7 |
10305 |
买入 |
| 09:41:12 |
9.13 |
138 |
10443 |
买入 |
| 09:41:18 |
9.13 |
1 |
10444 |
买入 |
| 09:41:21 |
9.13 |
1 |
10445 |
买入 |
| 09:41:24 |
9.12 |
4 |
10449 |
卖出 |
| 09:41:27 |
9.13 |
6 |
10455 |
买入 |
| 09:41:33 |
9.13 |
1 |
10456 |
买入 |
| 09:41:42 |
9.13 |
6 |
10462 |
买入 |
| 09:42:00 |
9.13 |
18 |
10480 |
买入 |
| 09:42:06 |
9.12 |
85 |
10565 |
卖出 |
| 09:42:09 |
9.09 |
315 |
10880 |
卖出 |
| 09:42:12 |
9.1 |
27 |
10907 |
买入 |
| 09:42:15 |
9.12 |
1 |
10908 |
买入 |
| 09:42:24 |
9.11 |
1 |
10909 |
买入 |
| 09:42:27 |
9.11 |
10 |
10919 |
买入 |
| 09:42:30 |
9.1 |
70 |
10989 |
卖出 |
| 09:42:33 |
9.11 |
27 |
11016 |
买入 |
| 09:42:39 |
9.11 |
18 |
11034 |
卖出 |
| 09:42:42 |
9.1 |
9 |
11043 |
卖出 |
| 09:42:51 |
9.11 |
6 |
11049 |
买入 |
| 09:42:54 |
9.1 |
10 |
11059 |
卖出 |
| 09:42:57 |
9.09 |
377 |
11436 |
卖出 |
| 09:43:00 |
9.09 |
115 |
11551 |
买入 |
| 09:43:03 |
9.09 |
26 |
11577 |
买入 |
| 09:43:06 |
9.09 |
13 |
11590 |
买入 |
| 09:43:09 |
9.09 |
13 |
11603 |
买入 |
| 09:43:12 |
9.08 |
1 |
11604 |
卖出 |
| 09:43:15 |
9.08 |
1 |
11605 |
卖出 |
| 09:43:18 |
9.09 |
30 |
11635 |
买入 |
| 09:43:21 |
9.08 |
47 |
11682 |
卖出 |
| 09:43:24 |
9.08 |
17 |
11699 |
卖出 |
| 09:43:30 |
9.08 |
11 |
11710 |
卖出 |
| 09:43:36 |
9.08 |
39 |
11749 |
卖出 |
| 09:43:42 |
9.08 |
15 |
11764 |
卖出 |
| 09:43:45 |
9.08 |
22 |
11786 |
买入 |
| 09:43:48 |
9.08 |
53 |
11839 |
买入 |
| 09:43:51 |
9.08 |
10 |
11849 |
买入 |
| 09:43:54 |
9.07 |
27 |
11876 |
卖出 |
| 09:43:57 |
9.07 |
82 |
11958 |
卖出 |
| 09:44:00 |
9.07 |
48 |
12006 |
买入 |
| 09:44:03 |
9.06 |
124 |
12130 |
卖出 |
| 09:44:06 |
9.07 |
37 |
12167 |
买入 |
| 09:44:09 |
9.06 |
62 |
12229 |
卖出 |
| 09:44:12 |
9.06 |
98 |
12327 |
卖出 |
| 09:44:18 |
9.06 |
43 |
12370 |
卖出 |
| 09:44:21 |
9.07 |
92 |
12462 |
买入 |
| 09:44:24 |
9.06 |
43 |
12505 |
卖出 |
| 09:44:27 |
9.06 |
39 |
12544 |
卖出 |
| 09:44:36 |
9.06 |
16 |
12560 |
卖出 |
| 09:44:39 |
9.06 |
5 |
12565 |
卖出 |
| 09:44:42 |
9.06 |
22 |
12587 |
卖出 |
| 09:44:48 |
9.07 |
3 |
12590 |
买入 |
| 09:44:51 |
9.06 |
20 |
12610 |
卖出 |
| 09:45:03 |
9.06 |
1 |
12611 |
买入 |
| 09:45:06 |
9.06 |
12 |
12623 |
买入 |
| 09:45:09 |
9.05 |
63 |
12686 |
卖出 |
| 09:45:12 |
9.05 |
9 |
12695 |
卖出 |
| 09:45:15 |
9.06 |
14 |
12709 |
买入 |
| 09:45:18 |
9.05 |
175 |
12884 |
卖出 |
| 09:45:21 |
9.05 |
12 |
12896 |
卖出 |
| 09:45:27 |
9.05 |
5 |
12901 |
卖出 |
| 09:45:36 |
9.07 |
4 |
12905 |
买入 |
| 09:45:39 |
9.05 |
2 |
12907 |
卖出 |
| 09:45:48 |
9.07 |
7 |
12914 |
买入 |
| 09:45:51 |
9.05 |
31 |
12945 |
卖出 |
| 09:45:54 |
9.05 |
25 |
12970 |
卖出 |
| 09:46:00 |
9.05 |
100 |
13070 |
卖出 |
| 09:46:03 |
9.05 |
31 |
13101 |
卖出 |
| 09:46:06 |
9.05 |
20 |
13121 |
卖出 |
| 09:46:09 |
9.05 |
40 |
13161 |
卖出 |
| 09:46:18 |
9.06 |
3 |
13164 |
买入 |
| 09:46:24 |
9.05 |
98 |
13262 |
卖出 |
| 09:46:30 |
9.05 |
1 |
13263 |
买入 |
| 09:46:36 |
9.05 |
3 |
13266 |
卖出 |
| 09:46:42 |
9.05 |
9 |
13275 |
卖出 |
| 09:46:48 |
9.05 |
1 |
13276 |
卖出 |
| 09:46:51 |
9.05 |
26 |
13302 |
卖出 |
| 09:46:54 |
9.06 |
1 |
13303 |
买入 |
| 09:46:57 |
9.05 |
18 |
13321 |
卖出 |
| 09:47:00 |
9.07 |
125 |
13446 |
买入 |
| 09:47:03 |
9.07 |
1 |
13447 |
买入 |
| 09:47:06 |
9.07 |
2 |
13449 |
买入 |
| 09:47:09 |
9.07 |
14 |
13463 |
买入 |