光智科技[300489]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:36 |
17.66 |
1 |
1 |
集合竞价 |
| 09:19:06 |
17.66 |
1 |
1 |
集合竞价 |
| 09:20:03 |
17.66 |
1 |
1 |
集合竞价 |
| 09:20:30 |
17.66 |
1 |
1 |
集合竞价 |
| 09:22:18 |
17.66 |
8 |
8 |
集合竞价 |
| 09:22:27 |
17.66 |
9 |
9 |
集合竞价 |
| 09:22:36 |
17.66 |
9 |
9 |
集合竞价 |
| 09:23:48 |
17.64 |
9 |
9 |
集合竞价 |
| 09:23:57 |
17.64 |
9 |
9 |
集合竞价 |
| 09:24:06 |
17.59 |
9 |
9 |
集合竞价 |
| 09:24:15 |
17.59 |
9 |
9 |
集合竞价 |
| 09:24:42 |
17.55 |
9 |
9 |
集合竞价 |
| 09:24:51 |
17.55 |
11 |
11 |
集合竞价 |
| 09:25:00 |
17.5 |
19 |
19 |
集合竞价 |
| 09:25:03 |
17.4 |
19 |
38 |
买入 |
| 09:30:03 |
17.4 |
39 |
77 |
买入 |
| 09:30:06 |
17.4 |
27 |
104 |
卖出 |
| 09:30:09 |
17.4 |
109 |
213 |
卖出 |
| 09:30:12 |
17.44 |
25 |
238 |
买入 |
| 09:30:15 |
17.38 |
8 |
246 |
卖出 |
| 09:30:18 |
17.4 |
15 |
261 |
买入 |
| 09:30:21 |
17.38 |
6 |
267 |
卖出 |
| 09:30:24 |
17.4 |
7 |
274 |
买入 |
| 09:30:27 |
17.4 |
3 |
277 |
买入 |
| 09:30:33 |
17.4 |
58 |
335 |
买入 |
| 09:30:36 |
17.36 |
24 |
359 |
卖出 |
| 09:30:39 |
17.44 |
19 |
378 |
买入 |
| 09:30:42 |
17.44 |
7 |
385 |
买入 |
| 09:30:45 |
17.47 |
26 |
411 |
买入 |
| 09:30:48 |
17.47 |
27 |
438 |
卖出 |
| 09:30:51 |
17.49 |
10 |
448 |
买入 |
| 09:30:54 |
17.49 |
9 |
457 |
买入 |
| 09:30:57 |
17.49 |
4 |
461 |
买入 |
| 09:31:00 |
17.47 |
51 |
512 |
卖出 |
| 09:31:03 |
17.5 |
17 |
529 |
买入 |
| 09:31:06 |
17.5 |
33 |
562 |
买入 |
| 09:31:09 |
17.47 |
11 |
573 |
卖出 |
| 09:31:12 |
17.5 |
183 |
756 |
买入 |
| 09:31:15 |
17.46 |
10 |
766 |
卖出 |
| 09:31:18 |
17.47 |
13 |
779 |
买入 |
| 09:31:21 |
17.48 |
27 |
806 |
买入 |
| 09:31:24 |
17.47 |
16 |
822 |
买入 |
| 09:31:27 |
17.47 |
38 |
860 |
卖出 |
| 09:31:33 |
17.47 |
3 |
863 |
卖出 |
| 09:31:36 |
17.47 |
53 |
916 |
卖出 |
| 09:31:42 |
17.46 |
3 |
919 |
买入 |
| 09:31:48 |
17.46 |
30 |
949 |
买入 |
| 09:31:51 |
17.46 |
10 |
959 |
买入 |
| 09:32:00 |
17.39 |
26 |
985 |
卖出 |
| 09:32:03 |
17.39 |
10 |
995 |
卖出 |
| 09:32:06 |
17.4 |
20 |
1015 |
买入 |
| 09:32:09 |
17.31 |
69 |
1084 |
卖出 |
| 09:32:12 |
17.35 |
1 |
1085 |
买入 |
| 09:32:15 |
17.34 |
12 |
1097 |
买入 |
| 09:32:18 |
17.34 |
20 |
1117 |
买入 |
| 09:32:24 |
17.35 |
2 |
1119 |
买入 |
| 09:32:27 |
17.35 |
1 |
1120 |
买入 |
| 09:32:33 |
17.35 |
1 |
1121 |
买入 |
| 09:32:36 |
17.35 |
2 |
1123 |
买入 |
| 09:32:45 |
17.35 |
4 |
1127 |
买入 |
| 09:32:54 |
17.35 |
3 |
1130 |
卖出 |
| 09:32:57 |
17.35 |
2 |
1132 |
卖出 |
| 09:33:00 |
17.38 |
4 |
1136 |
买入 |
| 09:33:03 |
17.38 |
37 |
1173 |
买入 |
| 09:33:06 |
17.38 |
25 |
1198 |
买入 |
| 09:33:09 |
17.38 |
23 |
1221 |
卖出 |
| 09:33:12 |
17.38 |
25 |
1246 |
卖出 |
| 09:33:15 |
17.34 |
49 |
1295 |
卖出 |
| 09:33:18 |
17.32 |
3 |
1298 |
卖出 |
| 09:33:21 |
17.31 |
10 |
1308 |
卖出 |
| 09:33:24 |
17.31 |
14 |
1322 |
卖出 |
| 09:33:27 |
17.3 |
9 |
1331 |
卖出 |
| 09:33:30 |
17.32 |
16 |
1347 |
买入 |
| 09:33:36 |
17.32 |
67 |
1414 |
买入 |
| 09:34:00 |
17.32 |
3 |
1417 |
卖出 |
| 09:34:06 |
17.32 |
7 |
1424 |
卖出 |
| 09:34:12 |
17.31 |
1 |
1425 |
卖出 |
| 09:34:18 |
17.31 |
7 |
1432 |
卖出 |
| 09:34:27 |
17.31 |
4 |
1436 |
卖出 |
| 09:34:30 |
17.31 |
5 |
1441 |
卖出 |
| 09:34:33 |
17.31 |
7 |
1448 |
卖出 |
| 09:34:36 |
17.31 |
5 |
1453 |
买入 |
| 09:34:39 |
17.32 |
6 |
1459 |
买入 |
| 09:34:42 |
17.32 |
105 |
1564 |
买入 |
| 09:34:48 |
17.3 |
9 |
1573 |
卖出 |
| 09:34:57 |
17.3 |
39 |
1612 |
卖出 |
| 09:35:00 |
17.3 |
10 |
1622 |
买入 |
| 09:35:03 |
17.3 |
45 |
1667 |
买入 |
| 09:35:06 |
17.3 |
11 |
1678 |
买入 |
| 09:35:09 |
17.31 |
1 |
1679 |
买入 |
| 09:35:18 |
17.3 |
1 |
1680 |
卖出 |
| 09:35:21 |
17.3 |
2 |
1682 |
买入 |
| 09:35:24 |
17.3 |
5 |
1687 |
买入 |
| 09:35:36 |
17.3 |
1 |
1688 |
买入 |
| 09:35:45 |
17.29 |
26 |
1714 |
卖出 |
| 09:35:48 |
17.3 |
10 |
1724 |
买入 |
| 09:35:57 |
17.29 |
2 |
1726 |
买入 |
| 09:36:00 |
17.29 |
5 |
1731 |
卖出 |
| 09:36:12 |
17.3 |
1 |
1732 |
买入 |
| 09:36:18 |
17.3 |
2 |
1734 |
买入 |
| 09:36:21 |
17.33 |
19 |
1753 |
买入 |
| 09:36:30 |
17.36 |
4 |
1757 |
买入 |
| 09:36:33 |
17.33 |
3 |
1760 |
卖出 |
| 09:36:36 |
17.33 |
1 |
1761 |
买入 |
| 09:36:39 |
17.36 |
6 |
1767 |
买入 |
| 09:36:42 |
17.36 |
4 |
1771 |
买入 |
| 09:36:48 |
17.36 |
4 |
1775 |
买入 |
| 09:36:51 |
17.36 |
4 |
1779 |
买入 |
| 09:36:54 |
17.35 |
13 |
1792 |
卖出 |
| 09:36:57 |
17.35 |
1 |
1793 |
买入 |
| 09:37:03 |
17.35 |
6 |
1799 |
买入 |
| 09:37:09 |
17.34 |
1 |
1800 |
买入 |
| 09:37:12 |
17.34 |
1 |
1801 |
买入 |
| 09:37:15 |
17.32 |
10 |
1811 |
卖出 |
| 09:37:18 |
17.32 |
2 |
1813 |
买入 |
| 09:37:21 |
17.33 |
6 |
1819 |
买入 |
| 09:37:24 |
17.35 |
4 |
1823 |
买入 |
| 09:37:27 |
17.3 |
45 |
1868 |
卖出 |
| 09:37:30 |
17.3 |
2 |
1870 |
卖出 |
| 09:37:39 |
17.32 |
1 |
1871 |
买入 |
| 09:37:42 |
17.29 |
300 |
2171 |
卖出 |
| 09:37:48 |
17.3 |
1 |
2172 |
买入 |
| 09:37:54 |
17.29 |
3 |
2175 |
卖出 |
| 09:38:00 |
17.3 |
12 |
2187 |
买入 |
| 09:38:06 |
17.32 |
3 |
2190 |
买入 |
| 09:38:09 |
17.32 |
12 |
2202 |
买入 |
| 09:38:12 |
17.3 |
19 |
2221 |
卖出 |
| 09:38:24 |
17.32 |
5 |
2226 |
买入 |
| 09:38:27 |
17.31 |
51 |
2277 |
卖出 |
| 09:38:30 |
17.32 |
10 |
2287 |
买入 |
| 09:38:33 |
17.32 |
13 |
2300 |
买入 |
| 09:38:36 |
17.32 |
1 |
2301 |
买入 |
| 09:38:39 |
17.32 |
7 |
2308 |
买入 |
| 09:38:51 |
17.33 |
2 |
2310 |
买入 |
| 09:38:54 |
17.32 |
28 |
2338 |
卖出 |
| 09:39:00 |
17.32 |
1 |
2339 |
买入 |
| 09:39:06 |
17.32 |
19 |
2358 |
买入 |
| 09:39:09 |
17.3 |
40 |
2398 |
卖出 |
| 09:39:12 |
17.31 |
59 |
2457 |
买入 |
| 09:39:18 |
17.3 |
6 |
2463 |
卖出 |
| 09:39:21 |
17.31 |
69 |
2532 |
买入 |
| 09:39:24 |
17.28 |
98 |
2630 |
卖出 |
| 09:39:27 |
17.26 |
40 |
2670 |
卖出 |
| 09:39:30 |
17.26 |
2 |
2672 |
卖出 |
| 09:39:33 |
17.26 |
1 |
2673 |
买入 |
| 09:39:36 |
17.27 |
29 |
2702 |
买入 |
| 09:39:42 |
17.27 |
2 |
2704 |
买入 |
| 09:39:45 |
17.26 |
36 |
2740 |
卖出 |
| 09:39:48 |
17.26 |
1 |
2741 |
买入 |
| 09:39:54 |
17.26 |
1 |
2742 |
买入 |
| 09:39:57 |
17.26 |
42 |
2784 |
买入 |
| 09:40:00 |
17.24 |
34 |
2818 |
卖出 |
| 09:40:18 |
17.23 |
8 |
2826 |
卖出 |
| 09:40:21 |
17.22 |
101 |
2927 |
卖出 |
| 09:40:24 |
17.21 |
122 |
3049 |
卖出 |
| 09:40:27 |
17.21 |
26 |
3075 |
卖出 |
| 09:40:33 |
17.21 |
5 |
3080 |
卖出 |
| 09:40:36 |
17.23 |
80 |
3160 |
买入 |
| 09:40:39 |
17.22 |
3 |
3163 |
卖出 |
| 09:40:45 |
17.22 |
3 |
3166 |
卖出 |
| 09:40:48 |
17.21 |
28 |
3194 |
卖出 |
| 09:40:54 |
17.22 |
12 |
3206 |
买入 |
| 09:40:57 |
17.22 |
8 |
3214 |
买入 |
| 09:41:09 |
17.22 |
10 |
3224 |
卖出 |
| 09:41:12 |
17.22 |
1 |
3225 |
卖出 |
| 09:41:15 |
17.22 |
13 |
3238 |
卖出 |
| 09:41:18 |
17.21 |
47 |
3285 |
卖出 |
| 09:41:21 |
17.23 |
7 |
3292 |
卖出 |
| 09:41:24 |
17.22 |
4 |
3296 |
买入 |
| 09:41:27 |
17.22 |
6 |
3302 |
买入 |
| 09:41:30 |
17.21 |
7 |
3309 |
卖出 |
| 09:41:33 |
17.22 |
57 |
3366 |
买入 |
| 09:41:36 |
17.21 |
9 |
3375 |
卖出 |
| 09:41:39 |
17.21 |
10 |
3385 |
买入 |
| 09:41:45 |
17.22 |
23 |
3408 |
买入 |
| 09:41:48 |
17.21 |
34 |
3442 |
卖出 |
| 09:41:54 |
17.22 |
27 |
3469 |
买入 |
| 09:42:00 |
17.22 |
9 |
3478 |
买入 |
| 09:42:03 |
17.22 |
18 |
3496 |
买入 |
| 09:42:06 |
17.2 |
48 |
3544 |
卖出 |
| 09:42:09 |
17.21 |
3 |
3547 |
买入 |
| 09:42:12 |
17.21 |
5 |
3552 |
买入 |
| 09:42:15 |
17.2 |
51 |
3603 |
卖出 |
| 09:42:21 |
17.2 |
6 |
3609 |
买入 |
| 09:42:27 |
17.19 |
1 |
3610 |
卖出 |
| 09:42:33 |
17.17 |
53 |
3663 |
卖出 |
| 09:42:36 |
17.2 |
3 |
3666 |
买入 |
| 09:42:39 |
17.19 |
32 |
3698 |
买入 |
| 09:43:06 |
17.15 |
1 |
3699 |
卖出 |
| 09:43:09 |
17.15 |
8 |
3707 |
卖出 |
| 09:43:15 |
17.16 |
1 |
3708 |
买入 |
| 09:43:30 |
17.15 |
3 |
3711 |
卖出 |
| 09:43:36 |
17.18 |
1 |
3712 |
买入 |
| 09:43:39 |
17.15 |
7 |
3719 |
卖出 |
| 09:43:45 |
17.15 |
1 |
3720 |
买入 |
| 09:43:48 |
17.15 |
20 |
3740 |
买入 |
| 09:43:51 |
17.15 |
11 |
3751 |
买入 |
| 09:43:54 |
17.15 |
17 |
3768 |
买入 |
| 09:44:09 |
17.14 |
56 |
3824 |
卖出 |
| 09:44:12 |
17.13 |
20 |
3844 |
卖出 |
| 09:44:15 |
17.13 |
2 |
3846 |
卖出 |
| 09:44:21 |
17.13 |
1 |
3847 |
卖出 |
| 09:44:24 |
17.13 |
21 |
3868 |
买入 |
| 09:44:27 |
17.13 |
5 |
3873 |
买入 |
| 09:44:30 |
17.13 |
44 |
3917 |
买入 |
| 09:44:33 |
17.11 |
100 |
4017 |
卖出 |
| 09:44:39 |
17.12 |
12 |
4029 |
卖出 |
| 09:44:48 |
17.12 |
8 |
4037 |
买入 |
| 09:44:57 |
17.12 |
4 |
4041 |
买入 |
| 09:45:00 |
17.12 |
14 |
4055 |
买入 |
| 09:45:09 |
17.12 |
5 |
4060 |
买入 |
| 09:45:12 |
17.12 |
4 |
4064 |
买入 |
| 09:45:18 |
17.12 |
1 |
4065 |
卖出 |
| 09:45:21 |
17.12 |
5 |
4070 |
卖出 |
| 09:45:24 |
17.12 |
7 |
4077 |
卖出 |
| 09:45:36 |
17.12 |
14 |
4091 |
卖出 |
| 09:45:45 |
17.12 |
2 |
4093 |
买入 |
| 09:45:48 |
17.11 |
10 |
4103 |
卖出 |
| 09:45:51 |
17.11 |
1 |
4104 |
卖出 |
| 09:45:54 |
17.11 |
39 |
4143 |
卖出 |
| 09:45:57 |
17.1 |
2 |
4145 |
卖出 |
| 09:46:00 |
17.1 |
4 |
4149 |
卖出 |
| 09:46:03 |
17.1 |
1 |
4150 |
卖出 |
| 09:46:06 |
17.1 |
14 |
4164 |
卖出 |
| 09:46:09 |
17.1 |
39 |
4203 |
卖出 |
| 09:46:21 |
17.08 |
1 |
4204 |
卖出 |
| 09:46:24 |
17.09 |
1 |
4205 |
买入 |
| 09:46:33 |
17.09 |
4 |
4209 |
卖出 |
| 09:46:36 |
17.09 |
3 |
4212 |
买入 |
| 09:46:51 |
17.09 |
1 |
4213 |
买入 |
| 09:46:54 |
17.09 |
25 |
4238 |
买入 |
| 09:47:00 |
17.08 |
175 |
4413 |
卖出 |
| 09:47:03 |
17.08 |
4 |
4417 |
买入 |
| 09:47:06 |
17.08 |
10 |
4427 |
买入 |
| 09:47:09 |
17.08 |
80 |
4507 |
买入 |
| 09:47:12 |
17.08 |
3 |
4510 |
买入 |
| 09:47:15 |
17.08 |
1 |
4511 |
买入 |
| 09:47:18 |
17.08 |
22 |
4533 |
买入 |
| 09:47:21 |
17.07 |
10 |
4543 |
卖出 |
| 09:47:24 |
17.07 |
2 |
4545 |
买入 |
| 09:47:27 |
17.07 |
1 |
4546 |
买入 |
| 09:47:30 |
17.08 |
20 |
4566 |
买入 |
| 09:47:36 |
17.08 |
3 |
4569 |
买入 |
| 09:47:39 |
17.07 |
11 |
4580 |
卖出 |
| 09:47:42 |
17.08 |
8 |
4588 |
买入 |
| 09:47:48 |
17.08 |
5 |
4593 |
买入 |
| 09:47:54 |
17.08 |
58 |
4651 |
买入 |
| 09:48:18 |
17.09 |
18 |
4669 |
买入 |
| 09:48:24 |
17.08 |
143 |
4812 |
卖出 |
| 09:48:30 |
17.08 |
2 |
4814 |
买入 |
| 09:48:45 |
17.07 |
13 |
4827 |
卖出 |
| 09:48:48 |
17.05 |
55 |
4882 |
卖出 |
| 09:48:51 |
17.06 |
1 |
4883 |
买入 |
| 09:48:54 |
17.06 |
2 |
4885 |
买入 |
| 09:48:57 |
17.06 |
6 |
4891 |
买入 |
| 09:49:03 |
17.05 |
22 |
4913 |
卖出 |
| 09:49:06 |
17.05 |
5 |
4918 |
买入 |
| 09:49:09 |
17.05 |
11 |
4929 |
买入 |
| 09:49:12 |
17.03 |
10 |
4939 |
卖出 |
| 09:49:21 |
17.05 |
4 |
4943 |
买入 |
| 09:49:24 |
17.04 |
115 |
5058 |
卖出 |
| 09:49:27 |
17.04 |
1 |
5059 |
卖出 |
| 09:49:42 |
17.04 |
29 |
5088 |
卖出 |
| 09:49:48 |
17.05 |
1 |
5089 |
买入 |
| 09:49:51 |
17.05 |
4 |
5093 |
买入 |
| 09:49:54 |
17.04 |
9 |
5102 |
卖出 |
| 09:50:00 |
17.04 |
1 |
5103 |
卖出 |
| 09:50:03 |
17.05 |
3 |
5106 |
买入 |
| 09:50:06 |
17.04 |
3 |
5109 |
卖出 |
| 09:50:09 |
17.04 |
7 |
5116 |
卖出 |
| 09:50:12 |
17.04 |
7 |
5123 |
买入 |
| 09:50:15 |
17.04 |
7 |
5130 |
买入 |
| 09:50:18 |
17.04 |
18 |
5148 |
买入 |
| 09:50:24 |
17.04 |
8 |
5156 |
卖出 |
| 09:50:27 |
17.04 |
20 |
5176 |
卖出 |
| 09:50:33 |
17.05 |
12 |
5188 |
买入 |
| 09:50:39 |
17.05 |
11 |
5199 |
卖出 |
| 09:50:42 |
17.04 |
43 |
5242 |
卖出 |
| 09:50:45 |
17.04 |
41 |
5283 |
卖出 |
| 09:50:48 |
17.03 |
6 |
5289 |
卖出 |
| 09:50:51 |
17.04 |
69 |
5358 |
买入 |
| 09:50:57 |
17.05 |
10 |
5368 |
卖出 |
| 09:51:09 |
17.04 |
1 |
5369 |
卖出 |
| 09:51:12 |
17.04 |
2 |
5371 |
卖出 |
| 09:51:18 |
17.07 |
31 |
5402 |
买入 |
| 09:51:21 |
17.05 |
79 |
5481 |
买入 |
| 09:51:27 |
17.03 |
22 |
5503 |
卖出 |
| 09:51:33 |
17.05 |
20 |
5523 |
买入 |
| 09:51:39 |
17.05 |
13 |
5536 |
卖出 |
| 09:51:42 |
17.05 |
6 |
5542 |
卖出 |
| 09:51:45 |
17.07 |
2 |
5544 |
买入 |
| 09:51:51 |
17.05 |
3 |
5547 |
卖出 |
| 09:51:54 |
17.05 |
30 |
5577 |
卖出 |
| 09:52:00 |
17.05 |
19 |
5596 |
买入 |
| 09:52:12 |
17.04 |
9 |
5605 |
卖出 |
| 09:52:18 |
17.05 |
3 |
5608 |
买入 |
| 09:52:30 |
17.04 |
47 |
5655 |
卖出 |
| 09:52:36 |
17.05 |
16 |
5671 |
买入 |
| 09:52:42 |
17.05 |
42 |
5713 |
买入 |
| 09:52:48 |
17.05 |
10 |
5723 |
买入 |