沪光股份[605333]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:28 |
23.82 |
4 |
4 |
集合竞价 |
| 09:17:34 |
23.8 |
0 |
0 |
集合竞价 |
| 09:17:40 |
23.82 |
8 |
8 |
集合竞价 |
| 09:17:46 |
23.8 |
0 |
0 |
集合竞价 |
| 09:17:58 |
23.82 |
8 |
8 |
集合竞价 |
| 09:18:19 |
24.1 |
10 |
10 |
集合竞价 |
| 09:18:25 |
24.1 |
10 |
10 |
集合竞价 |
| 09:18:28 |
23.82 |
10 |
10 |
集合竞价 |
| 09:20:10 |
23.82 |
10 |
10 |
集合竞价 |
| 09:20:46 |
23.82 |
10 |
10 |
集合竞价 |
| 09:22:07 |
23.82 |
10 |
10 |
集合竞价 |
| 09:23:19 |
24 |
18 |
18 |
集合竞价 |
| 09:24:04 |
24 |
23 |
23 |
集合竞价 |
| 09:24:22 |
24 |
23 |
23 |
集合竞价 |
| 09:24:37 |
24 |
35 |
35 |
集合竞价 |
| 09:24:49 |
24.08 |
48 |
48 |
集合竞价 |
| 09:24:52 |
24.08 |
50 |
50 |
集合竞价 |
| 09:25:01 |
24 |
55 |
55 |
集合竞价 |
| 09:25:06 |
24 |
55 |
110 |
买入 |
| 09:30:04 |
23.99 |
68 |
178 |
卖出 |
| 09:30:07 |
24 |
33 |
211 |
买入 |
| 09:30:10 |
24.06 |
19 |
230 |
买入 |
| 09:30:13 |
24.05 |
103 |
333 |
卖出 |
| 09:30:16 |
24.08 |
25 |
358 |
买入 |
| 09:30:19 |
24.07 |
26 |
384 |
卖出 |
| 09:30:22 |
24.1 |
33 |
417 |
买入 |
| 09:30:25 |
24.07 |
70 |
487 |
卖出 |
| 09:30:28 |
24.1 |
29 |
516 |
买入 |
| 09:30:31 |
24.11 |
2 |
518 |
买入 |
| 09:30:34 |
24.14 |
12 |
530 |
买入 |
| 09:30:37 |
24.2 |
19 |
549 |
买入 |
| 09:30:40 |
24.14 |
5 |
554 |
卖出 |
| 09:30:43 |
24.2 |
12 |
566 |
买入 |
| 09:30:46 |
24.15 |
7 |
573 |
卖出 |
| 09:30:49 |
24.15 |
6 |
579 |
买入 |
| 09:30:52 |
24.17 |
10 |
589 |
买入 |
| 09:30:55 |
24.18 |
1 |
590 |
买入 |
| 09:30:58 |
24.2 |
25 |
615 |
买入 |
| 09:31:01 |
24.21 |
2 |
617 |
买入 |
| 09:31:04 |
24.25 |
22 |
639 |
买入 |
| 09:31:07 |
24.3 |
19 |
658 |
买入 |
| 09:31:10 |
24.33 |
5 |
663 |
买入 |
| 09:31:13 |
24.33 |
8 |
671 |
卖出 |
| 09:31:16 |
24.38 |
2 |
673 |
买入 |
| 09:31:19 |
24.38 |
52 |
725 |
买入 |
| 09:31:22 |
24.34 |
2 |
727 |
卖出 |
| 09:31:25 |
24.38 |
29 |
756 |
买入 |
| 09:31:28 |
24.48 |
9 |
765 |
买入 |
| 09:31:31 |
24.4 |
17 |
782 |
卖出 |
| 09:31:34 |
24.4 |
29 |
811 |
卖出 |
| 09:31:37 |
24.37 |
51 |
862 |
卖出 |
| 09:31:40 |
24.42 |
2 |
864 |
买入 |
| 09:31:43 |
24.42 |
11 |
875 |
买入 |
| 09:31:46 |
24.35 |
59 |
934 |
卖出 |
| 09:31:49 |
24.33 |
19 |
953 |
卖出 |
| 09:31:52 |
24.32 |
56 |
1009 |
卖出 |
| 09:31:55 |
24.37 |
21 |
1030 |
买入 |
| 09:31:58 |
24.37 |
1 |
1031 |
卖出 |
| 09:32:04 |
24.3 |
27 |
1058 |
卖出 |
| 09:32:07 |
24.36 |
35 |
1093 |
买入 |
| 09:32:10 |
24.22 |
20 |
1113 |
卖出 |
| 09:32:13 |
24.23 |
3 |
1116 |
买入 |
| 09:32:16 |
24.29 |
15 |
1131 |
买入 |
| 09:32:19 |
24.29 |
10 |
1141 |
卖出 |
| 09:32:22 |
24.29 |
17 |
1158 |
卖出 |
| 09:32:25 |
24.29 |
4 |
1162 |
卖出 |
| 09:32:28 |
24.29 |
9 |
1171 |
卖出 |
| 09:32:31 |
24.29 |
26 |
1197 |
卖出 |
| 09:32:40 |
24.16 |
15 |
1212 |
卖出 |
| 09:32:43 |
24.23 |
10 |
1222 |
买入 |
| 09:32:46 |
24.23 |
6 |
1228 |
卖出 |
| 09:32:49 |
24.16 |
10 |
1238 |
卖出 |
| 09:32:52 |
24.16 |
26 |
1264 |
买入 |
| 09:32:55 |
24.16 |
34 |
1298 |
买入 |
| 09:32:58 |
24.08 |
35 |
1333 |
卖出 |
| 09:33:01 |
24.09 |
10 |
1343 |
卖出 |
| 09:33:07 |
24.1 |
31 |
1374 |
卖出 |
| 09:33:10 |
24.09 |
4 |
1378 |
卖出 |
| 09:33:13 |
24.08 |
18 |
1396 |
买入 |
| 09:33:16 |
24.08 |
6 |
1402 |
买入 |
| 09:33:19 |
24.08 |
22 |
1424 |
买入 |
| 09:33:22 |
24.03 |
14 |
1438 |
卖出 |
| 09:33:28 |
24.03 |
2 |
1440 |
卖出 |
| 09:33:31 |
24.03 |
10 |
1450 |
买入 |
| 09:33:34 |
24.07 |
3 |
1453 |
买入 |
| 09:33:37 |
24.03 |
32 |
1485 |
卖出 |
| 09:33:40 |
24.03 |
21 |
1506 |
卖出 |
| 09:33:43 |
24.04 |
56 |
1562 |
买入 |
| 09:33:46 |
24.03 |
12 |
1574 |
卖出 |
| 09:33:49 |
24.03 |
4 |
1578 |
卖出 |
| 09:33:55 |
24.08 |
64 |
1642 |
买入 |
| 09:33:58 |
24.08 |
21 |
1663 |
买入 |
| 09:34:01 |
24.05 |
1 |
1664 |
卖出 |
| 09:34:04 |
24.06 |
17 |
1681 |
买入 |
| 09:34:07 |
24.05 |
15 |
1696 |
卖出 |
| 09:34:10 |
24.07 |
46 |
1742 |
买入 |
| 09:34:13 |
24.06 |
1 |
1743 |
卖出 |
| 09:34:16 |
24.06 |
3 |
1746 |
卖出 |
| 09:34:19 |
24.05 |
28 |
1774 |
卖出 |
| 09:34:22 |
24.05 |
29 |
1803 |
卖出 |
| 09:34:25 |
24.05 |
10 |
1813 |
卖出 |
| 09:34:31 |
24.05 |
1 |
1814 |
卖出 |
| 09:34:34 |
24.05 |
3 |
1817 |
卖出 |
| 09:34:37 |
24.05 |
42 |
1859 |
卖出 |
| 09:34:40 |
24.03 |
35 |
1894 |
卖出 |
| 09:34:43 |
24.04 |
11 |
1905 |
买入 |
| 09:34:46 |
24.03 |
4 |
1909 |
卖出 |
| 09:34:49 |
24.03 |
3 |
1912 |
卖出 |
| 09:34:52 |
24.03 |
1 |
1913 |
卖出 |
| 09:34:55 |
24.03 |
20 |
1933 |
卖出 |
| 09:34:58 |
24.01 |
18 |
1951 |
卖出 |
| 09:35:01 |
24.01 |
2 |
1953 |
卖出 |
| 09:35:04 |
24.01 |
4 |
1957 |
卖出 |
| 09:35:07 |
23.94 |
3 |
1960 |
卖出 |
| 09:35:10 |
23.94 |
3 |
1963 |
卖出 |
| 09:35:16 |
23.93 |
3 |
1966 |
卖出 |
| 09:35:19 |
23.99 |
11 |
1977 |
买入 |
| 09:35:22 |
23.93 |
4 |
1981 |
卖出 |
| 09:35:28 |
23.93 |
7 |
1988 |
卖出 |
| 09:35:31 |
23.9 |
22 |
2010 |
卖出 |
| 09:35:34 |
23.93 |
15 |
2025 |
买入 |
| 09:35:40 |
23.94 |
4 |
2029 |
卖出 |
| 09:35:43 |
24 |
10 |
2039 |
买入 |
| 09:35:46 |
24.03 |
1 |
2040 |
买入 |
| 09:35:55 |
24.03 |
9 |
2049 |
买入 |
| 09:36:01 |
24.05 |
5 |
2054 |
买入 |
| 09:36:04 |
24.08 |
10 |
2064 |
买入 |
| 09:36:07 |
24.06 |
47 |
2111 |
卖出 |
| 09:36:10 |
24.06 |
12 |
2123 |
卖出 |
| 09:36:13 |
24.07 |
5 |
2128 |
买入 |
| 09:36:16 |
24.07 |
4 |
2132 |
卖出 |
| 09:36:19 |
24.08 |
18 |
2150 |
买入 |
| 09:36:22 |
24.08 |
15 |
2165 |
卖出 |
| 09:36:25 |
24.06 |
2 |
2167 |
卖出 |
| 09:36:31 |
24.04 |
1 |
2168 |
卖出 |
| 09:36:34 |
24.04 |
3 |
2171 |
卖出 |
| 09:36:37 |
24.03 |
46 |
2217 |
卖出 |
| 09:36:46 |
24.01 |
2 |
2219 |
卖出 |
| 09:36:52 |
24 |
11 |
2230 |
卖出 |
| 09:36:55 |
24.01 |
2 |
2232 |
买入 |
| 09:36:58 |
24.01 |
8 |
2240 |
买入 |
| 09:37:01 |
24 |
1 |
2241 |
卖出 |
| 09:37:04 |
24.03 |
22 |
2263 |
买入 |
| 09:37:07 |
24 |
4 |
2267 |
卖出 |
| 09:37:13 |
24.07 |
6 |
2273 |
买入 |
| 09:37:16 |
24.07 |
8 |
2281 |
买入 |
| 09:37:19 |
24.1 |
14 |
2295 |
买入 |
| 09:37:31 |
24.12 |
1 |
2296 |
卖出 |
| 09:37:34 |
24.12 |
5 |
2301 |
买入 |
| 09:37:37 |
24.15 |
8 |
2309 |
买入 |
| 09:37:46 |
24.18 |
7 |
2316 |
买入 |
| 09:37:49 |
24.18 |
2 |
2318 |
买入 |
| 09:37:52 |
24.2 |
15 |
2333 |
买入 |
| 09:37:55 |
24.18 |
3 |
2336 |
卖出 |
| 09:38:04 |
24.15 |
1 |
2337 |
卖出 |
| 09:38:07 |
24.13 |
8 |
2345 |
卖出 |
| 09:38:10 |
24.13 |
5 |
2350 |
卖出 |
| 09:38:13 |
24.12 |
7 |
2357 |
卖出 |
| 09:38:16 |
24.12 |
6 |
2363 |
卖出 |
| 09:38:19 |
24.13 |
19 |
2382 |
买入 |
| 09:38:22 |
24.13 |
7 |
2389 |
卖出 |
| 09:38:25 |
24.13 |
5 |
2394 |
卖出 |
| 09:38:28 |
24.12 |
11 |
2405 |
卖出 |
| 09:38:31 |
24.1 |
2 |
2407 |
卖出 |
| 09:38:37 |
24.1 |
12 |
2419 |
买入 |
| 09:38:40 |
24.1 |
6 |
2425 |
卖出 |
| 09:38:43 |
24.17 |
12 |
2437 |
买入 |
| 09:38:46 |
24.13 |
9 |
2446 |
卖出 |
| 09:38:49 |
24.11 |
35 |
2481 |
卖出 |
| 09:38:52 |
24.12 |
8 |
2489 |
买入 |
| 09:38:55 |
24.11 |
28 |
2517 |
卖出 |
| 09:39:01 |
24.07 |
1 |
2518 |
卖出 |
| 09:39:04 |
24 |
11 |
2529 |
卖出 |
| 09:39:07 |
23.87 |
58 |
2587 |
卖出 |
| 09:39:10 |
23.98 |
14 |
2601 |
买入 |
| 09:39:16 |
23.97 |
1 |
2602 |
买入 |
| 09:39:19 |
23.97 |
2 |
2604 |
买入 |
| 09:39:22 |
23.93 |
8 |
2612 |
卖出 |
| 09:39:25 |
23.92 |
21 |
2633 |
卖出 |
| 09:39:28 |
23.97 |
1 |
2634 |
买入 |
| 09:39:37 |
23.96 |
2 |
2636 |
买入 |
| 09:39:40 |
23.96 |
3 |
2639 |
买入 |
| 09:39:43 |
23.96 |
61 |
2700 |
买入 |
| 09:39:46 |
23.9 |
278 |
2978 |
卖出 |
| 09:39:49 |
23.89 |
11 |
2989 |
卖出 |
| 09:39:52 |
23.87 |
80 |
3069 |
卖出 |
| 09:39:55 |
23.85 |
43 |
3112 |
卖出 |
| 09:39:58 |
23.87 |
20 |
3132 |
买入 |
| 09:40:01 |
23.9 |
2 |
3134 |
买入 |
| 09:40:04 |
23.9 |
2 |
3136 |
买入 |
| 09:40:07 |
23.87 |
7 |
3143 |
卖出 |
| 09:40:13 |
23.88 |
7 |
3150 |
卖出 |
| 09:40:16 |
23.95 |
36 |
3186 |
买入 |
| 09:40:19 |
23.9 |
126 |
3312 |
卖出 |
| 09:40:22 |
23.86 |
13 |
3325 |
卖出 |
| 09:40:25 |
23.87 |
1 |
3326 |
卖出 |
| 09:40:31 |
23.86 |
14 |
3340 |
卖出 |
| 09:40:34 |
23.86 |
5 |
3345 |
卖出 |
| 09:40:37 |
23.86 |
53 |
3398 |
卖出 |
| 09:40:40 |
23.85 |
72 |
3470 |
卖出 |
| 09:40:43 |
23.84 |
2 |
3472 |
卖出 |
| 09:40:46 |
23.85 |
10 |
3482 |
买入 |
| 09:40:49 |
23.85 |
9 |
3491 |
买入 |
| 09:40:55 |
23.83 |
36 |
3527 |
卖出 |
| 09:40:58 |
23.82 |
143 |
3670 |
卖出 |
| 09:41:01 |
23.81 |
442 |
4112 |
卖出 |
| 09:41:04 |
23.8 |
54 |
4166 |
卖出 |
| 09:41:07 |
23.76 |
2 |
4168 |
卖出 |
| 09:41:13 |
23.75 |
1 |
4169 |
卖出 |
| 09:41:16 |
23.76 |
1 |
4170 |
买入 |
| 09:41:22 |
23.76 |
11 |
4181 |
买入 |
| 09:41:28 |
23.76 |
4 |
4185 |
卖出 |
| 09:41:34 |
23.81 |
31 |
4216 |
买入 |
| 09:41:37 |
23.81 |
1 |
4217 |
卖出 |
| 09:41:52 |
23.85 |
1 |
4218 |
买入 |
| 09:41:55 |
23.82 |
1 |
4219 |
卖出 |
| 09:41:58 |
23.81 |
1 |
4220 |
卖出 |
| 09:42:01 |
23.8 |
6 |
4226 |
卖出 |
| 09:42:04 |
23.8 |
13 |
4239 |
卖出 |
| 09:42:07 |
23.87 |
52 |
4291 |
买入 |
| 09:42:16 |
23.85 |
3 |
4294 |
买入 |
| 09:42:22 |
23.87 |
40 |
4334 |
买入 |
| 09:42:25 |
23.87 |
12 |
4346 |
卖出 |
| 09:42:28 |
23.87 |
19 |
4365 |
卖出 |
| 09:42:31 |
23.85 |
13 |
4378 |
卖出 |
| 09:42:34 |
23.85 |
2 |
4380 |
卖出 |
| 09:42:43 |
23.87 |
4 |
4384 |
买入 |
| 09:42:52 |
23.86 |
1 |
4385 |
卖出 |
| 09:43:01 |
23.87 |
4 |
4389 |
卖出 |
| 09:43:04 |
23.85 |
43 |
4432 |
卖出 |
| 09:43:07 |
23.8 |
20 |
4452 |
卖出 |
| 09:43:10 |
23.8 |
5 |
4457 |
卖出 |
| 09:43:13 |
23.79 |
1 |
4458 |
卖出 |
| 09:43:16 |
23.8 |
2 |
4460 |
买入 |
| 09:43:19 |
23.78 |
2 |
4462 |
卖出 |
| 09:43:40 |
23.78 |
5 |
4467 |
卖出 |
| 09:43:43 |
23.78 |
39 |
4506 |
卖出 |
| 09:43:55 |
23.75 |
45 |
4551 |
卖出 |
| 09:43:58 |
23.75 |
5 |
4556 |
卖出 |
| 09:44:04 |
23.71 |
88 |
4644 |
卖出 |
| 09:44:07 |
23.71 |
14 |
4658 |
卖出 |
| 09:44:10 |
23.81 |
53 |
4711 |
买入 |
| 09:44:19 |
23.72 |
10 |
4721 |
卖出 |
| 09:44:22 |
23.72 |
1 |
4722 |
卖出 |
| 09:44:25 |
23.72 |
2 |
4724 |
卖出 |
| 09:44:34 |
23.7 |
8 |
4732 |
卖出 |
| 09:44:37 |
23.7 |
37 |
4769 |
卖出 |
| 09:44:40 |
23.69 |
40 |
4809 |
卖出 |
| 09:44:43 |
23.68 |
6 |
4815 |
卖出 |
| 09:44:46 |
23.69 |
2 |
4817 |
买入 |
| 09:44:49 |
23.68 |
1 |
4818 |
卖出 |
| 09:44:52 |
23.68 |
5 |
4823 |
卖出 |
| 09:45:01 |
23.68 |
5 |
4828 |
卖出 |
| 09:45:07 |
23.68 |
56 |
4884 |
卖出 |
| 09:45:10 |
23.68 |
3 |
4887 |
卖出 |
| 09:45:19 |
23.68 |
1 |
4888 |
卖出 |
| 09:45:22 |
23.73 |
12 |
4900 |
买入 |
| 09:45:25 |
23.68 |
4 |
4904 |
卖出 |
| 09:45:37 |
23.72 |
1 |
4905 |
买入 |
| 09:45:43 |
23.7 |
1 |
4906 |
卖出 |
| 09:45:49 |
23.73 |
1 |
4907 |
买入 |
| 09:45:55 |
23.7 |
13 |
4920 |
卖出 |
| 09:46:01 |
23.73 |
16 |
4936 |
买入 |
| 09:46:04 |
23.73 |
1 |
4937 |
买入 |
| 09:46:10 |
23.72 |
17 |
4954 |
买入 |
| 09:46:19 |
23.72 |
2 |
4956 |
买入 |
| 09:46:22 |
23.72 |
3 |
4959 |
卖出 |
| 09:46:25 |
23.72 |
8 |
4967 |
买入 |
| 09:46:31 |
23.72 |
5 |
4972 |
买入 |
| 09:46:34 |
23.72 |
3 |
4975 |
买入 |
| 09:46:43 |
23.71 |
2 |
4977 |
卖出 |
| 09:46:46 |
23.7 |
27 |
5004 |
卖出 |
| 09:47:04 |
23.71 |
15 |
5019 |
卖出 |
| 09:47:07 |
23.7 |
41 |
5060 |
卖出 |
| 09:47:10 |
23.66 |
115 |
5175 |
卖出 |
| 09:47:13 |
23.65 |
139 |
5314 |
卖出 |
| 09:47:28 |
23.65 |
6 |
5320 |
卖出 |
| 09:47:37 |
23.65 |
2 |
5322 |
卖出 |
| 09:47:43 |
23.65 |
9 |
5331 |
卖出 |
| 09:47:46 |
23.65 |
10 |
5341 |
卖出 |
| 09:47:49 |
23.65 |
5 |
5346 |
卖出 |
| 09:47:52 |
23.65 |
63 |
5409 |
卖出 |
| 09:47:55 |
23.62 |
4 |
5413 |
卖出 |
| 09:48:01 |
23.62 |
3 |
5416 |
卖出 |
| 09:48:04 |
23.61 |
17 |
5433 |
卖出 |
| 09:48:07 |
23.62 |
2 |
5435 |
卖出 |
| 09:48:10 |
23.6 |
11 |
5446 |
卖出 |
| 09:48:13 |
23.6 |
6 |
5452 |
卖出 |
| 09:48:16 |
23.6 |
1 |
5453 |
卖出 |
| 09:48:19 |
23.6 |
3 |
5456 |
卖出 |
| 09:48:40 |
23.6 |
3 |
5459 |
卖出 |
| 09:48:43 |
23.6 |
16 |
5475 |
卖出 |
| 09:48:49 |
23.57 |
4 |
5479 |
卖出 |
| 09:48:52 |
23.56 |
5 |
5484 |
卖出 |
| 09:49:01 |
23.56 |
3 |
5487 |
卖出 |
| 09:49:04 |
23.54 |
7 |
5494 |
卖出 |
| 09:49:07 |
23.51 |
15 |
5509 |
卖出 |
| 09:49:10 |
23.54 |
6 |
5515 |
买入 |
| 09:49:13 |
23.5 |
60 |
5575 |
卖出 |
| 09:49:16 |
23.5 |
107 |
5682 |
买入 |