宝光股份[600379]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.88 |
7 |
7 |
集合竞价 |
| 09:15:12 |
10.82 |
14 |
14 |
集合竞价 |
| 09:15:18 |
10.88 |
14 |
14 |
集合竞价 |
| 09:22:06 |
10.88 |
14 |
14 |
集合竞价 |
| 09:22:33 |
10.82 |
14 |
14 |
集合竞价 |
| 09:22:54 |
10.82 |
14 |
14 |
集合竞价 |
| 09:23:21 |
10.82 |
14 |
14 |
集合竞价 |
| 09:23:27 |
10.83 |
14 |
14 |
集合竞价 |
| 09:23:33 |
10.86 |
14 |
14 |
集合竞价 |
| 09:24:03 |
10.86 |
44 |
44 |
集合竞价 |
| 09:24:27 |
10.86 |
44 |
44 |
集合竞价 |
| 09:24:51 |
10.86 |
49 |
49 |
集合竞价 |
| 09:24:54 |
10.86 |
49 |
49 |
集合竞价 |
| 09:25:00 |
10.88 |
151 |
151 |
集合竞价 |
| 09:25:04 |
10.88 |
151 |
302 |
买入 |
| 09:30:03 |
10.86 |
53 |
355 |
卖出 |
| 09:30:06 |
10.87 |
79 |
434 |
买入 |
| 09:30:09 |
10.86 |
69 |
503 |
卖出 |
| 09:30:12 |
10.86 |
57 |
560 |
买入 |
| 09:30:15 |
10.88 |
169 |
729 |
买入 |
| 09:30:18 |
10.88 |
94 |
823 |
卖出 |
| 09:30:21 |
10.88 |
40 |
863 |
卖出 |
| 09:30:24 |
10.88 |
5 |
868 |
买入 |
| 09:30:27 |
10.88 |
8 |
876 |
买入 |
| 09:30:30 |
10.87 |
2 |
878 |
卖出 |
| 09:30:33 |
10.87 |
13 |
891 |
卖出 |
| 09:30:36 |
10.87 |
2 |
893 |
卖出 |
| 09:30:39 |
10.86 |
16 |
909 |
卖出 |
| 09:30:42 |
10.86 |
34 |
943 |
卖出 |
| 09:30:45 |
10.86 |
19 |
962 |
卖出 |
| 09:30:48 |
10.86 |
2 |
964 |
买入 |
| 09:30:51 |
10.84 |
4 |
968 |
卖出 |
| 09:30:57 |
10.86 |
1 |
969 |
买入 |
| 09:31:00 |
10.86 |
63 |
1032 |
买入 |
| 09:31:03 |
10.86 |
6 |
1038 |
卖出 |
| 09:31:06 |
10.87 |
6 |
1044 |
买入 |
| 09:31:12 |
10.86 |
11 |
1055 |
卖出 |
| 09:31:15 |
10.87 |
62 |
1117 |
买入 |
| 09:31:18 |
10.87 |
7 |
1124 |
卖出 |
| 09:31:24 |
10.86 |
8 |
1132 |
买入 |
| 09:31:27 |
10.86 |
12 |
1144 |
买入 |
| 09:31:30 |
10.85 |
10 |
1154 |
卖出 |
| 09:31:33 |
10.85 |
4 |
1158 |
卖出 |
| 09:31:36 |
10.85 |
4 |
1162 |
卖出 |
| 09:31:39 |
10.84 |
3 |
1165 |
卖出 |
| 09:31:42 |
10.84 |
46 |
1211 |
卖出 |
| 09:31:48 |
10.84 |
2 |
1213 |
买入 |
| 09:31:51 |
10.83 |
16 |
1229 |
卖出 |
| 09:31:54 |
10.83 |
35 |
1264 |
卖出 |
| 09:31:57 |
10.84 |
1 |
1265 |
买入 |
| 09:32:00 |
10.83 |
30 |
1295 |
卖出 |
| 09:32:03 |
10.83 |
4 |
1299 |
买入 |
| 09:32:06 |
10.83 |
7 |
1306 |
买入 |
| 09:32:09 |
10.83 |
5 |
1311 |
卖出 |
| 09:32:12 |
10.83 |
28 |
1339 |
卖出 |
| 09:32:15 |
10.83 |
1 |
1340 |
买入 |
| 09:32:18 |
10.82 |
69 |
1409 |
卖出 |
| 09:32:21 |
10.83 |
57 |
1466 |
买入 |
| 09:32:24 |
10.83 |
30 |
1496 |
买入 |
| 09:32:27 |
10.82 |
11 |
1507 |
卖出 |
| 09:32:30 |
10.82 |
19 |
1526 |
卖出 |
| 09:32:33 |
10.83 |
74 |
1600 |
买入 |
| 09:32:36 |
10.83 |
82 |
1682 |
买入 |
| 09:32:39 |
10.83 |
16 |
1698 |
买入 |
| 09:32:42 |
10.81 |
157 |
1855 |
卖出 |
| 09:32:45 |
10.83 |
2 |
1857 |
买入 |
| 09:32:51 |
10.82 |
1 |
1858 |
卖出 |
| 09:32:54 |
10.83 |
3 |
1861 |
买入 |
| 09:32:57 |
10.83 |
64 |
1925 |
买入 |
| 09:33:00 |
10.82 |
64 |
1989 |
卖出 |
| 09:33:03 |
10.82 |
87 |
2076 |
买入 |
| 09:33:06 |
10.83 |
105 |
2181 |
买入 |
| 09:33:12 |
10.83 |
1 |
2182 |
买入 |
| 09:33:15 |
10.82 |
58 |
2240 |
卖出 |
| 09:33:18 |
10.83 |
32 |
2272 |
买入 |
| 09:33:21 |
10.82 |
79 |
2351 |
买入 |
| 09:33:24 |
10.81 |
68 |
2419 |
卖出 |
| 09:33:27 |
10.82 |
10 |
2429 |
买入 |
| 09:33:30 |
10.83 |
4 |
2433 |
买入 |
| 09:33:36 |
10.82 |
1 |
2434 |
卖出 |
| 09:33:39 |
10.83 |
31 |
2465 |
买入 |
| 09:33:42 |
10.83 |
64 |
2529 |
买入 |
| 09:33:45 |
10.84 |
24 |
2553 |
买入 |
| 09:33:48 |
10.84 |
4 |
2557 |
买入 |
| 09:33:51 |
10.84 |
1 |
2558 |
买入 |
| 09:33:54 |
10.84 |
15 |
2573 |
买入 |
| 09:33:57 |
10.84 |
45 |
2618 |
买入 |
| 09:34:00 |
10.83 |
173 |
2791 |
卖出 |
| 09:34:03 |
10.83 |
8 |
2799 |
买入 |
| 09:34:06 |
10.83 |
3 |
2802 |
买入 |
| 09:34:12 |
10.83 |
13 |
2815 |
买入 |
| 09:34:15 |
10.82 |
5 |
2820 |
卖出 |
| 09:34:18 |
10.83 |
234 |
3054 |
买入 |
| 09:34:21 |
10.82 |
25 |
3079 |
卖出 |
| 09:34:24 |
10.81 |
23 |
3102 |
卖出 |
| 09:34:27 |
10.82 |
14 |
3116 |
买入 |
| 09:34:30 |
10.81 |
3 |
3119 |
卖出 |
| 09:34:36 |
10.82 |
42 |
3161 |
买入 |
| 09:34:39 |
10.81 |
87 |
3248 |
卖出 |
| 09:34:42 |
10.82 |
5 |
3253 |
买入 |
| 09:34:48 |
10.81 |
7 |
3260 |
卖出 |
| 09:34:54 |
10.82 |
11 |
3271 |
买入 |
| 09:34:57 |
10.81 |
58 |
3329 |
卖出 |
| 09:35:00 |
10.82 |
12 |
3341 |
买入 |
| 09:35:03 |
10.81 |
85 |
3426 |
卖出 |
| 09:35:06 |
10.81 |
20 |
3446 |
卖出 |
| 09:35:09 |
10.79 |
810 |
4256 |
卖出 |
| 09:35:12 |
10.78 |
17 |
4273 |
卖出 |
| 09:35:15 |
10.78 |
111 |
4384 |
卖出 |
| 09:35:18 |
10.78 |
75 |
4459 |
买入 |
| 09:35:21 |
10.77 |
166 |
4625 |
卖出 |
| 09:35:24 |
10.76 |
4 |
4629 |
卖出 |
| 09:35:27 |
10.76 |
24 |
4653 |
卖出 |
| 09:35:30 |
10.78 |
35 |
4688 |
买入 |
| 09:35:33 |
10.78 |
21 |
4709 |
买入 |
| 09:35:36 |
10.76 |
40 |
4749 |
卖出 |
| 09:35:42 |
10.76 |
166 |
4915 |
卖出 |
| 09:35:45 |
10.76 |
1 |
4916 |
买入 |
| 09:35:48 |
10.73 |
67 |
4983 |
卖出 |
| 09:35:51 |
10.76 |
25 |
5008 |
买入 |
| 09:35:54 |
10.75 |
5 |
5013 |
卖出 |
| 09:35:57 |
10.76 |
3 |
5016 |
买入 |
| 09:36:03 |
10.76 |
5 |
5021 |
买入 |
| 09:36:06 |
10.76 |
17 |
5038 |
买入 |
| 09:36:09 |
10.76 |
24 |
5062 |
买入 |
| 09:36:12 |
10.76 |
3 |
5065 |
卖出 |
| 09:36:15 |
10.76 |
11 |
5076 |
卖出 |
| 09:36:18 |
10.78 |
34 |
5110 |
买入 |
| 09:36:21 |
10.79 |
28 |
5138 |
买入 |
| 09:36:27 |
10.78 |
15 |
5153 |
买入 |
| 09:36:30 |
10.78 |
5 |
5158 |
买入 |
| 09:36:33 |
10.78 |
93 |
5251 |
买入 |
| 09:36:36 |
10.78 |
3 |
5254 |
买入 |
| 09:36:39 |
10.77 |
5 |
5259 |
卖出 |
| 09:36:42 |
10.78 |
39 |
5298 |
买入 |
| 09:36:45 |
10.78 |
1 |
5299 |
卖出 |
| 09:36:48 |
10.77 |
130 |
5429 |
卖出 |
| 09:36:51 |
10.77 |
4 |
5433 |
卖出 |
| 09:36:54 |
10.77 |
58 |
5491 |
卖出 |
| 09:37:00 |
10.76 |
51 |
5542 |
卖出 |
| 09:37:03 |
10.77 |
3 |
5545 |
买入 |
| 09:37:06 |
10.76 |
211 |
5756 |
卖出 |
| 09:37:09 |
10.76 |
3 |
5759 |
卖出 |
| 09:37:12 |
10.75 |
44 |
5803 |
卖出 |
| 09:37:18 |
10.75 |
15 |
5818 |
卖出 |
| 09:37:21 |
10.75 |
166 |
5984 |
卖出 |
| 09:37:24 |
10.75 |
139 |
6123 |
卖出 |
| 09:37:27 |
10.75 |
13 |
6136 |
卖出 |
| 09:37:30 |
10.74 |
189 |
6325 |
卖出 |
| 09:37:33 |
10.75 |
45 |
6370 |
买入 |
| 09:37:36 |
10.75 |
11 |
6381 |
买入 |
| 09:37:42 |
10.75 |
10 |
6391 |
买入 |
| 09:37:45 |
10.74 |
5 |
6396 |
卖出 |
| 09:37:48 |
10.75 |
6 |
6402 |
买入 |
| 09:37:51 |
10.73 |
47 |
6449 |
卖出 |
| 09:37:57 |
10.74 |
36 |
6485 |
买入 |
| 09:38:03 |
10.74 |
84 |
6569 |
卖出 |
| 09:38:06 |
10.74 |
9 |
6578 |
买入 |
| 09:38:12 |
10.73 |
7 |
6585 |
卖出 |
| 09:38:15 |
10.74 |
6 |
6591 |
买入 |
| 09:38:18 |
10.74 |
5 |
6596 |
买入 |
| 09:38:21 |
10.75 |
108 |
6704 |
买入 |
| 09:38:24 |
10.74 |
17 |
6721 |
卖出 |
| 09:38:27 |
10.75 |
8 |
6729 |
买入 |
| 09:38:30 |
10.75 |
16 |
6745 |
买入 |
| 09:38:33 |
10.75 |
20 |
6765 |
卖出 |
| 09:38:36 |
10.75 |
20 |
6785 |
卖出 |
| 09:38:39 |
10.75 |
17 |
6802 |
卖出 |
| 09:38:42 |
10.75 |
3 |
6805 |
卖出 |
| 09:38:45 |
10.75 |
94 |
6899 |
卖出 |
| 09:38:48 |
10.76 |
76 |
6975 |
买入 |
| 09:38:51 |
10.76 |
5 |
6980 |
买入 |
| 09:38:54 |
10.75 |
29 |
7009 |
卖出 |
| 09:38:57 |
10.76 |
6 |
7015 |
买入 |
| 09:39:00 |
10.76 |
10 |
7025 |
买入 |
| 09:39:03 |
10.75 |
235 |
7260 |
卖出 |
| 09:39:06 |
10.75 |
242 |
7502 |
卖出 |
| 09:39:09 |
10.76 |
58 |
7560 |
买入 |
| 09:39:12 |
10.75 |
2 |
7562 |
买入 |
| 09:39:15 |
10.75 |
68 |
7630 |
买入 |
| 09:39:18 |
10.75 |
63 |
7693 |
买入 |
| 09:39:21 |
10.75 |
44 |
7737 |
卖出 |
| 09:39:30 |
10.76 |
10 |
7747 |
买入 |
| 09:39:33 |
10.75 |
57 |
7804 |
卖出 |
| 09:39:42 |
10.76 |
1 |
7805 |
买入 |
| 09:39:51 |
10.77 |
10 |
7815 |
买入 |
| 09:39:54 |
10.74 |
232 |
8047 |
卖出 |
| 09:39:57 |
10.74 |
153 |
8200 |
卖出 |
| 09:40:00 |
10.74 |
4 |
8204 |
卖出 |
| 09:40:03 |
10.74 |
21 |
8225 |
卖出 |
| 09:40:06 |
10.74 |
35 |
8260 |
买入 |
| 09:40:09 |
10.73 |
24 |
8284 |
卖出 |
| 09:40:15 |
10.72 |
345 |
8629 |
卖出 |
| 09:40:21 |
10.74 |
130 |
8759 |
买入 |
| 09:40:24 |
10.72 |
92 |
8851 |
卖出 |
| 09:40:27 |
10.72 |
21 |
8872 |
卖出 |
| 09:40:33 |
10.72 |
31 |
8903 |
卖出 |
| 09:40:36 |
10.72 |
1 |
8904 |
卖出 |
| 09:40:39 |
10.72 |
61 |
8965 |
卖出 |
| 09:40:42 |
10.72 |
1 |
8966 |
卖出 |
| 09:40:48 |
10.72 |
12 |
8978 |
卖出 |
| 09:40:54 |
10.72 |
25 |
9003 |
卖出 |
| 09:40:57 |
10.72 |
45 |
9048 |
卖出 |
| 09:41:00 |
10.71 |
331 |
9379 |
卖出 |
| 09:41:03 |
10.7 |
366 |
9745 |
卖出 |
| 09:41:06 |
10.68 |
183 |
9928 |
卖出 |
| 09:41:09 |
10.66 |
374 |
10302 |
卖出 |
| 09:41:12 |
10.67 |
59 |
10361 |
买入 |
| 09:41:21 |
10.66 |
38 |
10399 |
卖出 |
| 09:41:24 |
10.67 |
35 |
10434 |
买入 |
| 09:41:27 |
10.66 |
1 |
10435 |
卖出 |
| 09:41:30 |
10.66 |
22 |
10457 |
卖出 |
| 09:41:33 |
10.66 |
105 |
10562 |
买入 |
| 09:41:36 |
10.66 |
3 |
10565 |
买入 |
| 09:41:39 |
10.63 |
312 |
10877 |
卖出 |
| 09:41:42 |
10.66 |
51 |
10928 |
买入 |
| 09:41:45 |
10.63 |
187 |
11115 |
卖出 |
| 09:41:51 |
10.62 |
36 |
11151 |
卖出 |
| 09:41:54 |
10.64 |
6 |
11157 |
卖出 |
| 09:41:57 |
10.64 |
112 |
11269 |
卖出 |
| 09:42:00 |
10.64 |
24 |
11293 |
买入 |
| 09:42:06 |
10.64 |
72 |
11365 |
买入 |
| 09:42:09 |
10.62 |
82 |
11447 |
卖出 |
| 09:42:12 |
10.64 |
3 |
11450 |
买入 |
| 09:42:15 |
10.64 |
14 |
11464 |
买入 |
| 09:42:18 |
10.63 |
79 |
11543 |
卖出 |
| 09:42:21 |
10.64 |
46 |
11589 |
买入 |
| 09:42:24 |
10.65 |
12 |
11601 |
买入 |
| 09:42:30 |
10.65 |
2 |
11603 |
买入 |
| 09:42:33 |
10.65 |
16 |
11619 |
卖出 |
| 09:42:36 |
10.65 |
2 |
11621 |
卖出 |
| 09:42:39 |
10.66 |
4 |
11625 |
买入 |
| 09:42:45 |
10.66 |
22 |
11647 |
买入 |
| 09:42:48 |
10.66 |
18 |
11665 |
买入 |
| 09:42:51 |
10.66 |
36 |
11701 |
买入 |
| 09:42:57 |
10.67 |
1 |
11702 |
买入 |
| 09:43:03 |
10.67 |
113 |
11815 |
买入 |
| 09:43:06 |
10.66 |
478 |
12293 |
卖出 |
| 09:43:09 |
10.64 |
65 |
12358 |
卖出 |
| 09:43:12 |
10.65 |
83 |
12441 |
买入 |
| 09:43:15 |
10.66 |
2 |
12443 |
买入 |
| 09:43:18 |
10.65 |
21 |
12464 |
卖出 |
| 09:43:21 |
10.65 |
55 |
12519 |
卖出 |
| 09:43:24 |
10.64 |
19 |
12538 |
卖出 |
| 09:43:27 |
10.64 |
1 |
12539 |
卖出 |
| 09:43:30 |
10.65 |
1 |
12540 |
买入 |
| 09:43:33 |
10.65 |
24 |
12564 |
买入 |
| 09:43:36 |
10.64 |
39 |
12603 |
卖出 |
| 09:43:42 |
10.64 |
15 |
12618 |
卖出 |
| 09:43:45 |
10.64 |
324 |
12942 |
卖出 |
| 09:43:48 |
10.64 |
2 |
12944 |
买入 |
| 09:43:51 |
10.64 |
35 |
12979 |
买入 |
| 09:43:54 |
10.64 |
10 |
12989 |
买入 |
| 09:43:57 |
10.64 |
27 |
13016 |
买入 |
| 09:44:00 |
10.63 |
119 |
13135 |
卖出 |
| 09:44:03 |
10.63 |
18 |
13153 |
卖出 |
| 09:44:06 |
10.63 |
75 |
13228 |
卖出 |
| 09:44:09 |
10.63 |
796 |
14024 |
买入 |
| 09:44:12 |
10.62 |
4 |
14028 |
买入 |
| 09:44:21 |
10.62 |
12 |
14040 |
买入 |
| 09:44:24 |
10.61 |
48 |
14088 |
卖出 |
| 09:44:27 |
10.62 |
12 |
14100 |
买入 |
| 09:44:30 |
10.62 |
24 |
14124 |
卖出 |
| 09:44:33 |
10.64 |
1 |
14125 |
买入 |
| 09:44:36 |
10.62 |
5 |
14130 |
卖出 |
| 09:44:39 |
10.62 |
7 |
14137 |
卖出 |
| 09:44:42 |
10.61 |
269 |
14406 |
卖出 |
| 09:44:51 |
10.62 |
145 |
14551 |
卖出 |
| 09:44:54 |
10.62 |
8 |
14559 |
买入 |
| 09:44:57 |
10.62 |
81 |
14640 |
买入 |
| 09:45:00 |
10.62 |
10 |
14650 |
买入 |
| 09:45:03 |
10.62 |
42 |
14692 |
买入 |
| 09:45:06 |
10.62 |
5 |
14697 |
买入 |
| 09:45:09 |
10.61 |
62 |
14759 |
卖出 |
| 09:45:12 |
10.62 |
118 |
14877 |
买入 |
| 09:45:15 |
10.61 |
4 |
14881 |
卖出 |
| 09:45:18 |
10.62 |
39 |
14920 |
买入 |
| 09:45:24 |
10.62 |
32 |
14952 |
买入 |
| 09:45:27 |
10.62 |
20 |
14972 |
卖出 |
| 09:45:30 |
10.62 |
5 |
14977 |
卖出 |
| 09:45:33 |
10.63 |
3 |
14980 |
买入 |
| 09:45:36 |
10.61 |
28 |
15008 |
卖出 |
| 09:45:39 |
10.62 |
2 |
15010 |
买入 |
| 09:45:42 |
10.62 |
43 |
15053 |
卖出 |
| 09:45:45 |
10.63 |
3 |
15056 |
买入 |
| 09:45:48 |
10.62 |
2 |
15058 |
卖出 |
| 09:45:51 |
10.61 |
9 |
15067 |
卖出 |
| 09:45:54 |
10.62 |
84 |
15151 |
买入 |
| 09:45:57 |
10.62 |
5 |
15156 |
卖出 |
| 09:46:00 |
10.62 |
1 |
15157 |
卖出 |
| 09:46:03 |
10.62 |
14 |
15171 |
卖出 |
| 09:46:06 |
10.61 |
32 |
15203 |
卖出 |
| 09:46:09 |
10.59 |
1059 |
16262 |
卖出 |
| 09:46:12 |
10.59 |
102 |
16364 |
卖出 |
| 09:46:15 |
10.59 |
1 |
16365 |
买入 |
| 09:46:18 |
10.58 |
47 |
16412 |
卖出 |
| 09:46:24 |
10.6 |
35 |
16447 |
买入 |
| 09:46:27 |
10.58 |
23 |
16470 |
卖出 |
| 09:46:30 |
10.59 |
21 |
16491 |
买入 |
| 09:46:33 |
10.6 |
2 |
16493 |
买入 |