长飞光纤[601869]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:58 |
30.45 |
52 |
52 |
集合竞价 |
| 09:17:52 |
30.45 |
52 |
52 |
集合竞价 |
| 09:18:07 |
30.45 |
52 |
52 |
集合竞价 |
| 09:18:13 |
30.45 |
52 |
52 |
集合竞价 |
| 09:18:19 |
29.85 |
0 |
0 |
集合竞价 |
| 09:18:58 |
29.53 |
5 |
5 |
集合竞价 |
| 09:20:01 |
29.53 |
6 |
6 |
集合竞价 |
| 09:20:22 |
29.53 |
6 |
6 |
集合竞价 |
| 09:21:49 |
29.56 |
6 |
6 |
集合竞价 |
| 09:22:13 |
29.56 |
6 |
6 |
集合竞价 |
| 09:22:49 |
29.7 |
6 |
6 |
集合竞价 |
| 09:23:10 |
29.7 |
6 |
6 |
集合竞价 |
| 09:23:13 |
29.74 |
7 |
7 |
集合竞价 |
| 09:24:58 |
29.75 |
10 |
10 |
集合竞价 |
| 09:25:01 |
29.75 |
11 |
11 |
集合竞价 |
| 09:25:06 |
29.75 |
11 |
22 |
卖出 |
| 09:30:01 |
29.75 |
6 |
28 |
卖出 |
| 09:30:04 |
29.77 |
1 |
29 |
卖出 |
| 09:30:07 |
29.77 |
8 |
37 |
卖出 |
| 09:30:10 |
29.8 |
20 |
57 |
买入 |
| 09:30:13 |
29.83 |
10 |
67 |
买入 |
| 09:30:16 |
29.81 |
44 |
111 |
卖出 |
| 09:30:19 |
29.83 |
7 |
118 |
买入 |
| 09:30:22 |
29.83 |
3 |
121 |
卖出 |
| 09:30:25 |
29.9 |
6 |
127 |
买入 |
| 09:30:28 |
29.93 |
4 |
131 |
买入 |
| 09:30:34 |
30 |
18 |
149 |
买入 |
| 09:30:37 |
30 |
4 |
153 |
买入 |
| 09:30:40 |
29.97 |
3 |
156 |
卖出 |
| 09:30:46 |
29.93 |
6 |
162 |
卖出 |
| 09:30:55 |
29.97 |
1 |
163 |
买入 |
| 09:30:58 |
29.97 |
5 |
168 |
买入 |
| 09:31:01 |
29.99 |
21 |
189 |
买入 |
| 09:31:04 |
29.97 |
38 |
227 |
卖出 |
| 09:31:07 |
30 |
20 |
247 |
买入 |
| 09:31:10 |
30 |
1 |
248 |
买入 |
| 09:31:13 |
30.03 |
4 |
252 |
买入 |
| 09:31:16 |
30.06 |
5 |
257 |
买入 |
| 09:31:19 |
30.03 |
7 |
264 |
卖出 |
| 09:31:22 |
30.03 |
1 |
265 |
买入 |
| 09:31:28 |
30.03 |
38 |
303 |
买入 |
| 09:31:31 |
30.03 |
3 |
306 |
卖出 |
| 09:31:34 |
30 |
2 |
308 |
卖出 |
| 09:31:37 |
30.03 |
5 |
313 |
买入 |
| 09:31:40 |
30.05 |
11 |
324 |
买入 |
| 09:31:43 |
30.05 |
2 |
326 |
卖出 |
| 09:31:46 |
30.06 |
3 |
329 |
买入 |
| 09:31:58 |
30.03 |
4 |
333 |
卖出 |
| 09:32:04 |
30.06 |
5 |
338 |
买入 |
| 09:32:07 |
30.05 |
2 |
340 |
卖出 |
| 09:32:16 |
30.05 |
6 |
346 |
买入 |
| 09:32:19 |
30.06 |
23 |
369 |
买入 |
| 09:32:22 |
30.15 |
100 |
469 |
买入 |
| 09:32:25 |
30.15 |
13 |
482 |
买入 |
| 09:32:31 |
30.19 |
8 |
490 |
买入 |
| 09:32:34 |
30.18 |
9 |
499 |
卖出 |
| 09:32:37 |
30.2 |
20 |
519 |
买入 |
| 09:32:46 |
30.27 |
8 |
527 |
买入 |
| 09:32:52 |
30.3 |
86 |
613 |
买入 |
| 09:32:55 |
30.25 |
97 |
710 |
卖出 |
| 09:32:58 |
30.31 |
19 |
729 |
买入 |
| 09:33:01 |
30.28 |
13 |
742 |
卖出 |
| 09:33:04 |
30.34 |
51 |
793 |
买入 |
| 09:33:07 |
30.31 |
46 |
839 |
卖出 |
| 09:33:10 |
30.34 |
33 |
872 |
买入 |
| 09:33:13 |
30.34 |
12 |
884 |
买入 |
| 09:33:16 |
30.31 |
18 |
902 |
卖出 |
| 09:33:19 |
30.31 |
18 |
920 |
卖出 |
| 09:33:22 |
30.31 |
49 |
969 |
卖出 |
| 09:33:25 |
30.3 |
10 |
979 |
卖出 |
| 09:33:28 |
30.28 |
33 |
1012 |
卖出 |
| 09:33:31 |
30.27 |
7 |
1019 |
卖出 |
| 09:33:34 |
30.27 |
4 |
1023 |
卖出 |
| 09:33:37 |
30.27 |
1 |
1024 |
卖出 |
| 09:33:40 |
30.2 |
7 |
1031 |
卖出 |
| 09:33:43 |
30.21 |
11 |
1042 |
卖出 |
| 09:33:46 |
30.26 |
3 |
1045 |
买入 |
| 09:33:49 |
30.23 |
1 |
1046 |
卖出 |
| 09:33:52 |
30.25 |
11 |
1057 |
买入 |
| 09:33:55 |
30.26 |
4 |
1061 |
买入 |
| 09:33:58 |
30.26 |
9 |
1070 |
买入 |
| 09:34:01 |
30.26 |
2 |
1072 |
买入 |
| 09:34:04 |
30.26 |
11 |
1083 |
买入 |
| 09:34:07 |
30.22 |
20 |
1103 |
卖出 |
| 09:34:10 |
30.25 |
3 |
1106 |
卖出 |
| 09:34:16 |
30.22 |
5 |
1111 |
卖出 |
| 09:34:25 |
30.23 |
1 |
1112 |
卖出 |
| 09:34:28 |
30.23 |
2 |
1114 |
卖出 |
| 09:34:31 |
30.22 |
8 |
1122 |
卖出 |
| 09:34:34 |
30.2 |
6 |
1128 |
卖出 |
| 09:34:37 |
30.22 |
2 |
1130 |
买入 |
| 09:34:40 |
30.22 |
1 |
1131 |
买入 |
| 09:34:43 |
30.22 |
3 |
1134 |
买入 |
| 09:34:46 |
30.22 |
1 |
1135 |
买入 |
| 09:34:49 |
30.21 |
26 |
1161 |
卖出 |
| 09:34:58 |
30.22 |
9 |
1170 |
买入 |
| 09:35:01 |
30.22 |
2 |
1172 |
买入 |
| 09:35:04 |
30.21 |
55 |
1227 |
卖出 |
| 09:35:07 |
30.23 |
4 |
1231 |
买入 |
| 09:35:13 |
30.21 |
36 |
1267 |
卖出 |
| 09:35:16 |
30.21 |
20 |
1287 |
卖出 |
| 09:35:22 |
30.22 |
11 |
1298 |
买入 |
| 09:35:25 |
30.23 |
45 |
1343 |
买入 |
| 09:35:28 |
30.23 |
5 |
1348 |
买入 |
| 09:35:31 |
30.23 |
4 |
1352 |
买入 |
| 09:35:34 |
30.23 |
5 |
1357 |
买入 |
| 09:35:37 |
30.23 |
4 |
1361 |
买入 |
| 09:35:40 |
30.22 |
11 |
1372 |
卖出 |
| 09:35:43 |
30.22 |
22 |
1394 |
买入 |
| 09:35:46 |
30.22 |
6 |
1400 |
买入 |
| 09:35:49 |
30.23 |
10 |
1410 |
买入 |
| 09:35:52 |
30.21 |
120 |
1530 |
卖出 |
| 09:35:58 |
30.21 |
5 |
1535 |
卖出 |
| 09:36:04 |
30.21 |
10 |
1545 |
卖出 |
| 09:36:07 |
30.23 |
2 |
1547 |
买入 |
| 09:36:10 |
30.23 |
2 |
1549 |
买入 |
| 09:36:16 |
30.23 |
60 |
1609 |
买入 |
| 09:36:19 |
30.22 |
7 |
1616 |
卖出 |
| 09:36:22 |
30.21 |
5 |
1621 |
卖出 |
| 09:36:28 |
30.23 |
22 |
1643 |
买入 |
| 09:36:37 |
30.23 |
2 |
1645 |
买入 |
| 09:36:40 |
30.22 |
3 |
1648 |
卖出 |
| 09:36:43 |
30.22 |
11 |
1659 |
买入 |
| 09:36:55 |
30.22 |
4 |
1663 |
买入 |
| 09:36:58 |
30.23 |
106 |
1769 |
买入 |
| 09:37:01 |
30.25 |
60 |
1829 |
买入 |
| 09:37:04 |
30.26 |
47 |
1876 |
买入 |
| 09:37:07 |
30.25 |
39 |
1915 |
卖出 |
| 09:37:10 |
30.29 |
13 |
1928 |
买入 |
| 09:37:13 |
30.29 |
12 |
1940 |
买入 |
| 09:37:16 |
30.26 |
7 |
1947 |
卖出 |
| 09:37:22 |
30.27 |
3 |
1950 |
卖出 |
| 09:37:28 |
30.25 |
27 |
1977 |
卖出 |
| 09:37:31 |
30.28 |
1 |
1978 |
买入 |
| 09:37:37 |
30.28 |
2 |
1980 |
买入 |
| 09:37:43 |
30.28 |
21 |
2001 |
买入 |
| 09:37:46 |
30.28 |
10 |
2011 |
买入 |
| 09:37:52 |
30.28 |
5 |
2016 |
买入 |
| 09:38:04 |
30.25 |
9 |
2025 |
卖出 |
| 09:38:07 |
30.26 |
10 |
2035 |
买入 |
| 09:38:10 |
30.25 |
4 |
2039 |
买入 |
| 09:38:13 |
30.23 |
6 |
2045 |
卖出 |
| 09:38:16 |
30.23 |
3 |
2048 |
卖出 |
| 09:38:22 |
30.22 |
29 |
2077 |
卖出 |
| 09:38:25 |
30.18 |
45 |
2122 |
卖出 |
| 09:38:37 |
30.18 |
36 |
2158 |
买入 |
| 09:38:43 |
30.17 |
3 |
2161 |
买入 |
| 09:38:46 |
30.15 |
65 |
2226 |
卖出 |
| 09:38:49 |
30.08 |
7 |
2233 |
卖出 |
| 09:38:52 |
30.17 |
104 |
2337 |
买入 |
| 09:38:55 |
30.15 |
10 |
2347 |
卖出 |
| 09:38:58 |
30.15 |
4 |
2351 |
卖出 |
| 09:39:01 |
30.06 |
24 |
2375 |
卖出 |
| 09:39:07 |
30.09 |
1 |
2376 |
买入 |
| 09:39:19 |
30.1 |
1 |
2377 |
卖出 |
| 09:39:25 |
30.1 |
14 |
2391 |
卖出 |
| 09:39:28 |
30.1 |
4 |
2395 |
买入 |
| 09:39:37 |
30.12 |
1 |
2396 |
买入 |
| 09:39:40 |
30.12 |
1 |
2397 |
卖出 |
| 09:39:43 |
30.12 |
1 |
2398 |
卖出 |
| 09:39:52 |
30.09 |
52 |
2450 |
卖出 |
| 09:39:55 |
30.09 |
6 |
2456 |
卖出 |
| 09:39:58 |
30.1 |
5 |
2461 |
买入 |
| 09:40:04 |
30.1 |
10 |
2471 |
买入 |
| 09:40:07 |
30.11 |
9 |
2480 |
卖出 |
| 09:40:10 |
30.11 |
20 |
2500 |
卖出 |
| 09:40:13 |
30.1 |
8 |
2508 |
卖出 |
| 09:40:16 |
30.08 |
4 |
2512 |
卖出 |
| 09:40:19 |
30.1 |
9 |
2521 |
买入 |
| 09:40:22 |
30.1 |
1 |
2522 |
卖出 |
| 09:40:25 |
30.1 |
5 |
2527 |
卖出 |
| 09:40:28 |
30.1 |
7 |
2534 |
卖出 |
| 09:40:37 |
30.1 |
2 |
2536 |
买入 |
| 09:40:40 |
30.1 |
6 |
2542 |
买入 |
| 09:40:43 |
30.1 |
1 |
2543 |
卖出 |
| 09:40:46 |
30.1 |
1 |
2544 |
卖出 |
| 09:40:49 |
30.1 |
3 |
2547 |
卖出 |
| 09:40:58 |
30.1 |
1 |
2548 |
卖出 |
| 09:41:01 |
30.1 |
3 |
2551 |
卖出 |
| 09:41:04 |
30.1 |
7 |
2558 |
卖出 |
| 09:41:07 |
30.1 |
10 |
2568 |
卖出 |
| 09:41:10 |
30.1 |
6 |
2574 |
卖出 |
| 09:41:22 |
30.1 |
2 |
2576 |
买入 |
| 09:41:28 |
30.09 |
5 |
2581 |
卖出 |
| 09:41:31 |
30.09 |
5 |
2586 |
买入 |
| 09:41:34 |
30.09 |
1 |
2587 |
买入 |
| 09:41:40 |
30.06 |
3 |
2590 |
卖出 |
| 09:41:43 |
30.06 |
1 |
2591 |
卖出 |
| 09:41:46 |
30.06 |
23 |
2614 |
卖出 |
| 09:41:52 |
30.04 |
34 |
2648 |
卖出 |
| 09:41:55 |
30.03 |
9 |
2657 |
卖出 |
| 09:41:58 |
30.03 |
15 |
2672 |
卖出 |
| 09:42:04 |
30.03 |
7 |
2679 |
卖出 |
| 09:42:07 |
30.01 |
27 |
2706 |
卖出 |
| 09:42:10 |
30.01 |
5 |
2711 |
卖出 |
| 09:42:13 |
30.03 |
33 |
2744 |
买入 |
| 09:42:16 |
30.01 |
2 |
2746 |
卖出 |
| 09:42:19 |
30 |
4 |
2750 |
卖出 |
| 09:42:25 |
30 |
10 |
2760 |
卖出 |
| 09:42:28 |
30 |
11 |
2771 |
卖出 |
| 09:42:31 |
30.03 |
14 |
2785 |
买入 |
| 09:42:34 |
29.99 |
53 |
2838 |
卖出 |
| 09:42:37 |
29.99 |
1 |
2839 |
买入 |
| 09:42:43 |
29.96 |
36 |
2875 |
卖出 |
| 09:43:01 |
29.97 |
3 |
2878 |
卖出 |
| 09:43:07 |
29.97 |
7 |
2885 |
卖出 |
| 09:43:16 |
29.97 |
3 |
2888 |
卖出 |
| 09:43:22 |
29.97 |
22 |
2910 |
卖出 |
| 09:43:28 |
29.97 |
2 |
2912 |
卖出 |
| 09:43:31 |
29.97 |
3 |
2915 |
卖出 |
| 09:43:43 |
29.97 |
5 |
2920 |
卖出 |
| 09:43:46 |
29.97 |
45 |
2965 |
卖出 |
| 09:43:49 |
29.97 |
5 |
2970 |
卖出 |
| 09:43:55 |
29.98 |
11 |
2981 |
卖出 |
| 09:43:58 |
29.99 |
3 |
2984 |
买入 |
| 09:44:01 |
29.99 |
1 |
2985 |
卖出 |
| 09:44:04 |
29.99 |
1 |
2986 |
卖出 |
| 09:44:07 |
29.98 |
4 |
2990 |
卖出 |
| 09:44:13 |
29.98 |
5 |
2995 |
卖出 |
| 09:44:25 |
30.05 |
5 |
3000 |
买入 |
| 09:44:40 |
30 |
8 |
3008 |
卖出 |
| 09:44:43 |
30 |
2 |
3010 |
卖出 |
| 09:44:46 |
30.03 |
61 |
3071 |
买入 |
| 09:44:49 |
30 |
6 |
3077 |
卖出 |
| 09:44:52 |
30 |
1 |
3078 |
买入 |
| 09:44:58 |
29.98 |
10 |
3088 |
卖出 |
| 09:45:01 |
29.98 |
1 |
3089 |
卖出 |
| 09:45:04 |
29.99 |
2 |
3091 |
卖出 |
| 09:45:07 |
29.98 |
5 |
3096 |
卖出 |
| 09:45:19 |
29.97 |
19 |
3115 |
卖出 |
| 09:45:28 |
29.97 |
1 |
3116 |
卖出 |
| 09:45:34 |
29.98 |
9 |
3125 |
买入 |
| 09:45:37 |
29.97 |
14 |
3139 |
卖出 |
| 09:45:40 |
30 |
8 |
3147 |
买入 |
| 09:45:52 |
30 |
2 |
3149 |
卖出 |
| 09:45:55 |
30 |
1 |
3150 |
卖出 |
| 09:45:58 |
29.99 |
48 |
3198 |
卖出 |
| 09:46:04 |
29.97 |
2 |
3200 |
卖出 |
| 09:46:07 |
29.96 |
71 |
3271 |
卖出 |
| 09:46:10 |
29.97 |
7 |
3278 |
买入 |
| 09:46:13 |
29.97 |
21 |
3299 |
卖出 |
| 09:46:19 |
29.97 |
5 |
3304 |
买入 |
| 09:46:22 |
29.96 |
6 |
3310 |
卖出 |
| 09:46:25 |
29.95 |
25 |
3335 |
卖出 |
| 09:46:28 |
29.94 |
10 |
3345 |
卖出 |
| 09:46:31 |
29.97 |
89 |
3434 |
买入 |
| 09:46:40 |
29.97 |
30 |
3464 |
卖出 |
| 09:46:58 |
30.01 |
80 |
3544 |
买入 |
| 09:47:01 |
30.05 |
9 |
3553 |
买入 |
| 09:47:04 |
30.05 |
6 |
3559 |
买入 |
| 09:47:07 |
30.04 |
1 |
3560 |
买入 |
| 09:47:10 |
30.05 |
6 |
3566 |
买入 |
| 09:47:13 |
30.05 |
9 |
3575 |
买入 |
| 09:47:22 |
30.05 |
1 |
3576 |
买入 |
| 09:47:28 |
30.04 |
1 |
3577 |
卖出 |
| 09:47:34 |
30.04 |
4 |
3581 |
卖出 |
| 09:47:37 |
30.05 |
3 |
3584 |
买入 |
| 09:47:40 |
30.04 |
1 |
3585 |
卖出 |
| 09:47:43 |
30.04 |
2 |
3587 |
买入 |
| 09:47:52 |
30.01 |
1 |
3588 |
卖出 |
| 09:47:55 |
30.01 |
1 |
3589 |
卖出 |
| 09:47:58 |
29.99 |
1 |
3590 |
卖出 |
| 09:48:01 |
29.99 |
3 |
3593 |
卖出 |
| 09:48:07 |
30.01 |
6 |
3599 |
买入 |
| 09:48:10 |
29.97 |
103 |
3702 |
卖出 |
| 09:48:16 |
29.97 |
2 |
3704 |
卖出 |
| 09:48:19 |
29.98 |
6 |
3710 |
买入 |
| 09:48:22 |
30 |
8 |
3718 |
买入 |
| 09:48:31 |
30.01 |
1 |
3719 |
买入 |
| 09:48:34 |
30 |
5 |
3724 |
卖出 |
| 09:48:46 |
30 |
4 |
3728 |
卖出 |
| 09:48:52 |
30 |
15 |
3743 |
卖出 |
| 09:48:55 |
30 |
4 |
3747 |
卖出 |
| 09:48:58 |
29.98 |
79 |
3826 |
卖出 |
| 09:49:01 |
29.98 |
1 |
3827 |
卖出 |
| 09:49:04 |
29.97 |
29 |
3856 |
卖出 |
| 09:49:10 |
29.95 |
3 |
3859 |
卖出 |
| 09:49:22 |
29.95 |
29 |
3888 |
卖出 |
| 09:49:25 |
29.96 |
1 |
3889 |
买入 |
| 09:49:31 |
29.96 |
1 |
3890 |
卖出 |
| 09:49:34 |
29.96 |
1 |
3891 |
卖出 |
| 09:49:46 |
29.96 |
1 |
3892 |
买入 |
| 09:49:49 |
29.95 |
39 |
3931 |
卖出 |
| 09:50:01 |
29.95 |
1 |
3932 |
卖出 |
| 09:50:07 |
29.96 |
12 |
3944 |
买入 |
| 09:50:10 |
29.95 |
64 |
4008 |
卖出 |
| 09:50:22 |
29.96 |
30 |
4038 |
卖出 |
| 09:50:25 |
29.97 |
2 |
4040 |
卖出 |
| 09:50:34 |
30 |
10 |
4050 |
买入 |
| 09:50:37 |
30.01 |
22 |
4072 |
买入 |
| 09:50:40 |
30.03 |
2 |
4074 |
买入 |
| 09:50:43 |
30.03 |
7 |
4081 |
买入 |
| 09:50:46 |
30.03 |
3 |
4084 |
买入 |
| 09:50:49 |
30.02 |
1 |
4085 |
卖出 |
| 09:50:52 |
30.03 |
20 |
4105 |
买入 |
| 09:50:55 |
30.06 |
5 |
4110 |
买入 |
| 09:51:04 |
30.06 |
1 |
4111 |
买入 |
| 09:51:07 |
30.03 |
3 |
4114 |
卖出 |
| 09:51:13 |
29.98 |
9 |
4123 |
卖出 |
| 09:51:19 |
30.06 |
1 |
4124 |
买入 |