中光防雷[300414]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:48 |
8.65 |
1 |
1 |
集合竞价 |
| 09:19:51 |
8.66 |
1 |
1 |
集合竞价 |
| 09:21:24 |
8.64 |
13 |
13 |
集合竞价 |
| 09:22:54 |
8.64 |
20 |
20 |
集合竞价 |
| 09:23:39 |
8.64 |
20 |
20 |
集合竞价 |
| 09:24:06 |
8.64 |
23 |
23 |
集合竞价 |
| 09:24:51 |
8.64 |
24 |
24 |
集合竞价 |
| 09:25:00 |
8.64 |
24 |
24 |
集合竞价 |
| 09:25:03 |
8.61 |
45 |
69 |
卖出 |
| 09:30:03 |
8.6 |
78 |
147 |
卖出 |
| 09:30:06 |
8.6 |
20 |
167 |
买入 |
| 09:30:09 |
8.6 |
79 |
246 |
买入 |
| 09:30:12 |
8.6 |
451 |
697 |
买入 |
| 09:30:15 |
8.6 |
1 |
698 |
卖出 |
| 09:30:18 |
8.63 |
94 |
792 |
买入 |
| 09:30:21 |
8.61 |
1 |
793 |
卖出 |
| 09:30:24 |
8.63 |
5 |
798 |
买入 |
| 09:30:27 |
8.64 |
6 |
804 |
买入 |
| 09:30:30 |
8.64 |
43 |
847 |
买入 |
| 09:30:33 |
8.64 |
11 |
858 |
买入 |
| 09:30:36 |
8.64 |
3 |
861 |
买入 |
| 09:30:39 |
8.63 |
30 |
891 |
卖出 |
| 09:30:45 |
8.61 |
30 |
921 |
卖出 |
| 09:30:48 |
8.63 |
5 |
926 |
买入 |
| 09:30:51 |
8.63 |
2 |
928 |
买入 |
| 09:30:54 |
8.63 |
8 |
936 |
买入 |
| 09:30:57 |
8.63 |
37 |
973 |
买入 |
| 09:31:03 |
8.64 |
11 |
984 |
买入 |
| 09:31:06 |
8.66 |
105 |
1089 |
买入 |
| 09:31:09 |
8.67 |
115 |
1204 |
买入 |
| 09:31:12 |
8.68 |
15 |
1219 |
买入 |
| 09:31:15 |
8.67 |
27 |
1246 |
卖出 |
| 09:31:21 |
8.68 |
1 |
1247 |
买入 |
| 09:31:24 |
8.68 |
19 |
1266 |
买入 |
| 09:31:27 |
8.68 |
3 |
1269 |
买入 |
| 09:31:30 |
8.68 |
40 |
1309 |
买入 |
| 09:31:36 |
8.68 |
3 |
1312 |
卖出 |
| 09:31:42 |
8.67 |
31 |
1343 |
卖出 |
| 09:31:45 |
8.68 |
11 |
1354 |
卖出 |
| 09:31:48 |
8.68 |
33 |
1387 |
卖出 |
| 09:32:03 |
8.68 |
1 |
1388 |
买入 |
| 09:32:06 |
8.67 |
1 |
1389 |
卖出 |
| 09:32:09 |
8.67 |
7 |
1396 |
卖出 |
| 09:32:12 |
8.67 |
3 |
1399 |
买入 |
| 09:32:15 |
8.66 |
17 |
1416 |
卖出 |
| 09:32:18 |
8.66 |
7 |
1423 |
卖出 |
| 09:32:21 |
8.66 |
10 |
1433 |
卖出 |
| 09:32:36 |
8.66 |
8 |
1441 |
卖出 |
| 09:32:45 |
8.66 |
1 |
1442 |
卖出 |
| 09:32:57 |
8.66 |
1 |
1443 |
买入 |
| 09:33:06 |
8.66 |
111 |
1554 |
买入 |
| 09:33:09 |
8.66 |
3 |
1557 |
卖出 |
| 09:33:12 |
8.66 |
24 |
1581 |
卖出 |
| 09:33:15 |
8.66 |
5 |
1586 |
卖出 |
| 09:33:18 |
8.67 |
25 |
1611 |
买入 |
| 09:33:27 |
8.66 |
2 |
1613 |
买入 |
| 09:33:33 |
8.66 |
1 |
1614 |
买入 |
| 09:33:42 |
8.66 |
1 |
1615 |
卖出 |
| 09:34:03 |
8.66 |
3 |
1618 |
买入 |
| 09:34:06 |
8.65 |
20 |
1638 |
卖出 |
| 09:34:12 |
8.66 |
21 |
1659 |
买入 |
| 09:34:15 |
8.65 |
6 |
1665 |
卖出 |
| 09:34:18 |
8.65 |
7 |
1672 |
卖出 |
| 09:34:21 |
8.65 |
1 |
1673 |
卖出 |
| 09:34:24 |
8.66 |
6 |
1679 |
买入 |
| 09:34:27 |
8.66 |
13 |
1692 |
买入 |
| 09:34:30 |
8.66 |
14 |
1706 |
买入 |
| 09:34:33 |
8.66 |
2 |
1708 |
买入 |
| 09:34:36 |
8.66 |
1 |
1709 |
买入 |
| 09:34:42 |
8.66 |
3 |
1712 |
买入 |
| 09:34:54 |
8.65 |
372 |
2084 |
卖出 |
| 09:34:57 |
8.65 |
8 |
2092 |
买入 |
| 09:35:00 |
8.65 |
1 |
2093 |
买入 |
| 09:35:09 |
8.64 |
3 |
2096 |
卖出 |
| 09:35:12 |
8.63 |
11 |
2107 |
卖出 |
| 09:35:18 |
8.64 |
15 |
2122 |
买入 |
| 09:35:21 |
8.64 |
8 |
2130 |
买入 |
| 09:35:24 |
8.64 |
3 |
2133 |
买入 |
| 09:35:27 |
8.64 |
5 |
2138 |
买入 |
| 09:35:30 |
8.64 |
2 |
2140 |
买入 |
| 09:35:39 |
8.62 |
64 |
2204 |
卖出 |
| 09:35:45 |
8.62 |
168 |
2372 |
买入 |
| 09:35:51 |
8.64 |
1 |
2373 |
买入 |
| 09:36:00 |
8.62 |
3 |
2376 |
卖出 |
| 09:36:12 |
8.63 |
14 |
2390 |
卖出 |
| 09:36:15 |
8.62 |
27 |
2417 |
卖出 |
| 09:36:24 |
8.63 |
1 |
2418 |
买入 |
| 09:36:39 |
8.62 |
1 |
2419 |
卖出 |
| 09:36:42 |
8.63 |
1 |
2420 |
买入 |
| 09:36:57 |
8.64 |
30 |
2450 |
买入 |
| 09:37:30 |
8.62 |
19 |
2469 |
卖出 |
| 09:37:33 |
8.62 |
14 |
2483 |
卖出 |
| 09:37:39 |
8.62 |
1 |
2484 |
卖出 |
| 09:38:06 |
8.62 |
3 |
2487 |
卖出 |
| 09:38:09 |
8.62 |
21 |
2508 |
卖出 |
| 09:38:12 |
8.62 |
3 |
2511 |
卖出 |
| 09:38:15 |
8.62 |
84 |
2595 |
卖出 |
| 09:38:21 |
8.62 |
3 |
2598 |
买入 |
| 09:38:36 |
8.62 |
10 |
2608 |
买入 |
| 09:38:39 |
8.62 |
3 |
2611 |
买入 |
| 09:38:42 |
8.62 |
10 |
2621 |
买入 |
| 09:38:45 |
8.62 |
14 |
2635 |
买入 |
| 09:38:57 |
8.61 |
224 |
2859 |
卖出 |
| 09:39:00 |
8.61 |
5 |
2864 |
买入 |
| 09:39:03 |
8.61 |
43 |
2907 |
买入 |
| 09:39:06 |
8.61 |
8 |
2915 |
买入 |
| 09:39:09 |
8.61 |
3 |
2918 |
买入 |
| 09:39:12 |
8.61 |
417 |
3335 |
买入 |
| 09:39:15 |
8.61 |
1 |
3336 |
卖出 |
| 09:39:18 |
8.61 |
26 |
3362 |
卖出 |
| 09:39:21 |
8.61 |
2 |
3364 |
卖出 |
| 09:39:24 |
8.61 |
2 |
3366 |
卖出 |
| 09:39:33 |
8.61 |
5 |
3371 |
卖出 |
| 09:39:39 |
8.61 |
61 |
3432 |
卖出 |
| 09:39:51 |
8.6 |
13 |
3445 |
卖出 |
| 09:39:54 |
8.62 |
500 |
3945 |
买入 |
| 09:40:00 |
8.62 |
2 |
3947 |
买入 |
| 09:40:03 |
8.61 |
3 |
3950 |
卖出 |
| 09:40:06 |
8.61 |
5 |
3955 |
卖出 |
| 09:40:09 |
8.61 |
88 |
4043 |
卖出 |
| 09:40:12 |
8.62 |
41 |
4084 |
买入 |
| 09:40:15 |
8.61 |
22 |
4106 |
买入 |
| 09:40:18 |
8.59 |
11 |
4117 |
卖出 |
| 09:40:21 |
8.61 |
17 |
4134 |
买入 |
| 09:40:36 |
8.61 |
90 |
4224 |
买入 |
| 09:40:42 |
8.62 |
4 |
4228 |
买入 |
| 09:40:51 |
8.61 |
1 |
4229 |
卖出 |
| 09:41:00 |
8.61 |
238 |
4467 |
卖出 |
| 09:41:09 |
8.6 |
64 |
4531 |
卖出 |
| 09:41:12 |
8.61 |
97 |
4628 |
买入 |
| 09:41:18 |
8.6 |
3 |
4631 |
卖出 |
| 09:41:21 |
8.59 |
50 |
4681 |
卖出 |
| 09:41:24 |
8.6 |
1 |
4682 |
买入 |
| 09:41:33 |
8.59 |
4 |
4686 |
卖出 |
| 09:41:57 |
8.6 |
2 |
4688 |
买入 |
| 09:42:00 |
8.6 |
3 |
4691 |
买入 |
| 09:42:03 |
8.59 |
16 |
4707 |
卖出 |
| 09:42:06 |
8.59 |
41 |
4748 |
卖出 |
| 09:42:12 |
8.59 |
1 |
4749 |
买入 |
| 09:42:15 |
8.59 |
1 |
4750 |
卖出 |
| 09:42:18 |
8.59 |
28 |
4778 |
买入 |
| 09:42:21 |
8.59 |
3 |
4781 |
买入 |
| 09:42:24 |
8.59 |
10 |
4791 |
卖出 |
| 09:42:27 |
8.59 |
22 |
4813 |
卖出 |
| 09:42:33 |
8.59 |
2 |
4815 |
买入 |
| 09:42:54 |
8.59 |
11 |
4826 |
买入 |
| 09:43:06 |
8.59 |
1 |
4827 |
买入 |
| 09:43:12 |
8.58 |
494 |
5321 |
卖出 |
| 09:43:21 |
8.59 |
288 |
5609 |
买入 |
| 09:43:24 |
8.59 |
1 |
5610 |
卖出 |
| 09:43:27 |
8.59 |
1 |
5611 |
卖出 |
| 09:43:36 |
8.58 |
3 |
5614 |
卖出 |
| 09:43:39 |
8.59 |
42 |
5656 |
买入 |
| 09:43:54 |
8.58 |
103 |
5759 |
卖出 |
| 09:44:03 |
8.57 |
24 |
5783 |
卖出 |
| 09:44:12 |
8.56 |
200 |
5983 |
卖出 |
| 09:44:18 |
8.56 |
9 |
5992 |
卖出 |
| 09:44:21 |
8.56 |
1 |
5993 |
卖出 |
| 09:44:30 |
8.56 |
70 |
6063 |
卖出 |
| 09:44:36 |
8.57 |
5 |
6068 |
买入 |
| 09:44:42 |
8.58 |
73 |
6141 |
买入 |
| 09:44:48 |
8.57 |
36 |
6177 |
卖出 |
| 09:44:51 |
8.58 |
321 |
6498 |
买入 |
| 09:44:54 |
8.57 |
59 |
6557 |
卖出 |
| 09:44:57 |
8.58 |
25 |
6582 |
买入 |
| 09:45:03 |
8.57 |
117 |
6699 |
卖出 |
| 09:45:06 |
8.58 |
50 |
6749 |
买入 |
| 09:45:09 |
8.57 |
2 |
6751 |
卖出 |
| 09:45:21 |
8.56 |
30 |
6781 |
卖出 |
| 09:45:36 |
8.57 |
1 |
6782 |
买入 |
| 09:45:42 |
8.56 |
22 |
6804 |
卖出 |
| 09:45:45 |
8.58 |
100 |
6904 |
买入 |
| 09:45:51 |
8.57 |
40 |
6944 |
卖出 |
| 09:45:54 |
8.57 |
1 |
6945 |
卖出 |
| 09:45:57 |
8.57 |
1 |
6946 |
卖出 |
| 09:46:09 |
8.57 |
28 |
6974 |
卖出 |
| 09:46:15 |
8.57 |
34 |
7008 |
买入 |
| 09:46:18 |
8.57 |
10 |
7018 |
买入 |
| 09:46:21 |
8.57 |
1 |
7019 |
买入 |
| 09:46:24 |
8.58 |
39 |
7058 |
买入 |
| 09:46:27 |
8.58 |
16 |
7074 |
买入 |
| 09:46:30 |
8.56 |
308 |
7382 |
卖出 |
| 09:46:33 |
8.57 |
1 |
7383 |
卖出 |
| 09:46:39 |
8.57 |
7 |
7390 |
买入 |
| 09:46:51 |
8.57 |
3 |
7393 |
买入 |
| 09:47:06 |
8.57 |
1 |
7394 |
卖出 |
| 09:47:15 |
8.58 |
4 |
7398 |
买入 |
| 09:47:18 |
8.57 |
5 |
7403 |
卖出 |
| 09:47:36 |
8.57 |
95 |
7498 |
卖出 |
| 09:47:39 |
8.57 |
1 |
7499 |
买入 |
| 09:47:42 |
8.57 |
1 |
7500 |
买入 |
| 09:47:51 |
8.57 |
20 |
7520 |
买入 |
| 09:48:00 |
8.57 |
28 |
7548 |
买入 |
| 09:48:03 |
8.57 |
31 |
7579 |
卖出 |
| 09:48:15 |
8.57 |
69 |
7648 |
卖出 |
| 09:48:24 |
8.57 |
3 |
7651 |
卖出 |
| 09:48:30 |
8.57 |
3 |
7654 |
买入 |
| 09:48:42 |
8.57 |
41 |
7695 |
买入 |
| 09:48:45 |
8.57 |
13 |
7708 |
卖出 |
| 09:48:48 |
8.57 |
22 |
7730 |
卖出 |
| 09:48:51 |
8.57 |
1 |
7731 |
卖出 |
| 09:48:54 |
8.58 |
1 |
7732 |
买入 |
| 09:49:06 |
8.58 |
2 |
7734 |
买入 |
| 09:49:09 |
8.58 |
63 |
7797 |
买入 |
| 09:49:12 |
8.58 |
8 |
7805 |
卖出 |
| 09:49:27 |
8.57 |
45 |
7850 |
卖出 |
| 09:49:36 |
8.58 |
95 |
7945 |
买入 |
| 09:49:39 |
8.57 |
195 |
8140 |
卖出 |
| 09:49:42 |
8.58 |
4 |
8144 |
买入 |
| 09:49:45 |
8.57 |
55 |
8199 |
卖出 |
| 09:49:48 |
8.57 |
1 |
8200 |
卖出 |
| 09:49:51 |
8.58 |
6 |
8206 |
买入 |
| 09:49:54 |
8.57 |
24 |
8230 |
卖出 |
| 09:49:57 |
8.57 |
9 |
8239 |
卖出 |
| 09:50:09 |
8.58 |
22 |
8261 |
买入 |
| 09:50:18 |
8.57 |
11 |
8272 |
卖出 |
| 09:50:24 |
8.57 |
2 |
8274 |
卖出 |
| 09:50:30 |
8.57 |
5 |
8279 |
卖出 |
| 09:50:33 |
8.57 |
57 |
8336 |
卖出 |
| 09:50:36 |
8.58 |
36 |
8372 |
买入 |
| 09:50:42 |
8.57 |
5 |
8377 |
卖出 |
| 09:50:48 |
8.57 |
3 |
8380 |
卖出 |
| 09:51:00 |
8.56 |
57 |
8437 |
卖出 |
| 09:51:06 |
8.58 |
1 |
8438 |
买入 |
| 09:51:09 |
8.56 |
8 |
8446 |
卖出 |
| 09:51:12 |
8.56 |
1 |
8447 |
卖出 |
| 09:51:21 |
8.56 |
128 |
8575 |
卖出 |
| 09:51:24 |
8.57 |
7 |
8582 |
买入 |
| 09:51:42 |
8.56 |
4 |
8586 |
卖出 |
| 09:51:45 |
8.57 |
81 |
8667 |
买入 |
| 09:51:48 |
8.57 |
25 |
8692 |
卖出 |
| 09:51:51 |
8.58 |
5 |
8697 |
买入 |
| 09:51:54 |
8.58 |
1 |
8698 |
买入 |
| 09:51:57 |
8.58 |
2 |
8700 |
买入 |
| 09:52:03 |
8.58 |
1 |
8701 |
买入 |
| 09:52:09 |
8.58 |
1 |
8702 |
买入 |
| 09:52:18 |
8.58 |
1 |
8703 |
卖出 |
| 09:52:42 |
8.58 |
1 |
8704 |
买入 |
| 09:52:51 |
8.58 |
11 |
8715 |
买入 |
| 09:52:57 |
8.58 |
1 |
8716 |
卖出 |
| 09:53:06 |
8.59 |
26 |
8742 |
买入 |
| 09:53:09 |
8.58 |
1 |
8743 |
卖出 |
| 09:53:27 |
8.58 |
7 |
8750 |
卖出 |
| 09:53:33 |
8.58 |
2 |
8752 |
卖出 |
| 09:53:54 |
8.58 |
13 |
8765 |
卖出 |
| 09:53:57 |
8.58 |
1 |
8766 |
卖出 |
| 09:54:00 |
8.59 |
22 |
8788 |
买入 |
| 09:54:06 |
8.58 |
23 |
8811 |
卖出 |
| 09:54:09 |
8.58 |
1 |
8812 |
买入 |
| 09:54:12 |
8.58 |
38 |
8850 |
买入 |
| 09:54:15 |
8.58 |
1 |
8851 |
卖出 |
| 09:54:18 |
8.58 |
20 |
8871 |
卖出 |
| 09:54:21 |
8.58 |
1 |
8872 |
卖出 |
| 09:54:24 |
8.58 |
1 |
8873 |
卖出 |
| 09:54:27 |
8.58 |
4 |
8877 |
卖出 |
| 09:54:36 |
8.58 |
1 |
8878 |
卖出 |
| 09:54:54 |
8.59 |
1 |
8879 |
买入 |
| 09:55:00 |
8.59 |
20 |
8899 |
买入 |
| 09:55:06 |
8.59 |
23 |
8922 |
卖出 |
| 09:55:09 |
8.6 |
22 |
8944 |
买入 |
| 09:55:12 |
8.59 |
13 |
8957 |
卖出 |
| 09:55:18 |
8.59 |
24 |
8981 |
卖出 |
| 09:55:21 |
8.59 |
8 |
8989 |
卖出 |
| 09:55:24 |
8.59 |
3 |
8992 |
卖出 |
| 09:55:27 |
8.59 |
2 |
8994 |
卖出 |
| 09:55:33 |
8.6 |
26 |
9020 |
买入 |
| 09:55:45 |
8.59 |
1 |
9021 |
卖出 |
| 09:55:48 |
8.59 |
72 |
9093 |
卖出 |
| 09:55:51 |
8.6 |
100 |
9193 |
买入 |
| 09:55:54 |
8.59 |
7 |
9200 |
卖出 |
| 09:55:57 |
8.58 |
1 |
9201 |
卖出 |
| 09:56:03 |
8.59 |
31 |
9232 |
买入 |
| 09:56:06 |
8.59 |
1 |
9233 |
卖出 |
| 09:56:12 |
8.59 |
2 |
9235 |
卖出 |
| 09:56:24 |
8.59 |
8 |
9243 |
卖出 |
| 09:56:30 |
8.59 |
1 |
9244 |
卖出 |
| 09:56:33 |
8.58 |
20 |
9264 |
卖出 |
| 09:56:54 |
8.58 |
1 |
9265 |
卖出 |
| 09:57:03 |
8.59 |
1 |
9266 |
买入 |
| 09:57:15 |
8.58 |
32 |
9298 |
卖出 |
| 09:57:24 |
8.57 |
1 |
9299 |
卖出 |
| 09:57:51 |
8.57 |
64 |
9363 |
卖出 |
| 09:57:54 |
8.57 |
1 |
9364 |
买入 |
| 09:57:57 |
8.56 |
1 |
9365 |
卖出 |
| 09:58:09 |
8.56 |
3 |
9368 |
卖出 |
| 09:58:15 |
8.56 |
1 |
9369 |
卖出 |
| 09:58:33 |
8.56 |
1 |
9370 |
卖出 |
| 09:58:39 |
8.56 |
20 |
9390 |
卖出 |
| 09:58:42 |
8.57 |
1 |
9391 |
买入 |
| 09:58:48 |
8.56 |
3 |
9394 |
卖出 |
| 09:58:57 |
8.56 |
2 |
9396 |
卖出 |
| 09:59:03 |
8.56 |
2 |
9398 |
卖出 |
| 09:59:06 |
8.56 |
2 |
9400 |
卖出 |
| 09:59:09 |
8.56 |
6 |
9406 |
卖出 |
| 09:59:12 |
8.56 |
36 |
9442 |
卖出 |
| 09:59:21 |
8.56 |
2 |
9444 |
卖出 |
| 09:59:33 |
8.56 |
3 |
9447 |
卖出 |
| 09:59:39 |
8.56 |
2 |
9449 |
卖出 |
| 09:59:45 |
8.57 |
1 |
9450 |
买入 |
| 09:59:48 |
8.57 |
70 |
9520 |
买入 |