光迅科技[002281]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.42 |
5 |
5 |
集合竞价 |
| 09:15:09 |
16.4 |
17 |
17 |
集合竞价 |
| 09:17:06 |
16.4 |
17 |
17 |
集合竞价 |
| 09:18:27 |
16.4 |
37 |
37 |
集合竞价 |
| 09:19:03 |
16.4 |
39 |
39 |
集合竞价 |
| 09:19:57 |
16.4 |
40 |
40 |
集合竞价 |
| 09:20:09 |
16.38 |
64 |
64 |
集合竞价 |
| 09:20:18 |
16.38 |
64 |
64 |
集合竞价 |
| 09:20:27 |
16.3 |
67 |
67 |
集合竞价 |
| 09:20:45 |
16.32 |
67 |
67 |
集合竞价 |
| 09:20:54 |
16.32 |
67 |
67 |
集合竞价 |
| 09:21:03 |
16.31 |
71 |
71 |
集合竞价 |
| 09:21:12 |
16.31 |
72 |
72 |
集合竞价 |
| 09:21:57 |
16.38 |
73 |
73 |
集合竞价 |
| 09:22:15 |
16.38 |
73 |
73 |
集合竞价 |
| 09:22:42 |
16.31 |
80 |
80 |
集合竞价 |
| 09:22:51 |
16.38 |
83 |
83 |
集合竞价 |
| 09:23:18 |
16.39 |
83 |
83 |
集合竞价 |
| 09:23:27 |
16.39 |
108 |
108 |
集合竞价 |
| 09:23:36 |
16.39 |
108 |
108 |
集合竞价 |
| 09:24:03 |
16.39 |
108 |
108 |
集合竞价 |
| 09:24:21 |
16.39 |
112 |
112 |
集合竞价 |
| 09:24:30 |
16.4 |
178 |
178 |
集合竞价 |
| 09:24:48 |
16.4 |
197 |
197 |
集合竞价 |
| 09:24:57 |
16.41 |
212 |
212 |
集合竞价 |
| 09:25:00 |
16.48 |
215 |
427 |
卖出 |
| 09:30:00 |
16.58 |
145 |
572 |
买入 |
| 09:30:03 |
16.56 |
109 |
681 |
卖出 |
| 09:30:06 |
16.57 |
74 |
755 |
买入 |
| 09:30:09 |
16.57 |
31 |
786 |
买入 |
| 09:30:12 |
16.57 |
29 |
815 |
买入 |
| 09:30:15 |
16.53 |
45 |
860 |
卖出 |
| 09:30:18 |
16.62 |
107 |
967 |
买入 |
| 09:30:21 |
16.64 |
49 |
1016 |
买入 |
| 09:30:24 |
16.64 |
16 |
1032 |
买入 |
| 09:30:27 |
16.6 |
143 |
1175 |
卖出 |
| 09:30:30 |
16.6 |
44 |
1219 |
买入 |
| 09:30:33 |
16.6 |
24 |
1243 |
卖出 |
| 09:30:36 |
16.63 |
20 |
1263 |
买入 |
| 09:30:39 |
16.6 |
54 |
1317 |
卖出 |
| 09:30:42 |
16.6 |
30 |
1347 |
买入 |
| 09:30:45 |
16.6 |
18 |
1365 |
买入 |
| 09:30:48 |
16.59 |
26 |
1391 |
卖出 |
| 09:30:51 |
16.6 |
108 |
1499 |
买入 |
| 09:30:54 |
16.6 |
47 |
1546 |
买入 |
| 09:30:57 |
16.6 |
5 |
1551 |
买入 |
| 09:31:00 |
16.6 |
4 |
1555 |
卖出 |
| 09:31:03 |
16.63 |
82 |
1637 |
买入 |
| 09:31:06 |
16.6 |
36 |
1673 |
卖出 |
| 09:31:09 |
16.61 |
5 |
1678 |
卖出 |
| 09:31:12 |
16.62 |
14 |
1692 |
买入 |
| 09:31:15 |
16.6 |
5 |
1697 |
卖出 |
| 09:31:18 |
16.58 |
39 |
1736 |
卖出 |
| 09:31:21 |
16.6 |
5 |
1741 |
买入 |
| 09:31:24 |
16.6 |
5 |
1746 |
买入 |
| 09:31:27 |
16.6 |
20 |
1766 |
卖出 |
| 09:31:30 |
16.6 |
7 |
1773 |
卖出 |
| 09:31:33 |
16.59 |
65 |
1838 |
卖出 |
| 09:31:36 |
16.58 |
2 |
1840 |
卖出 |
| 09:31:39 |
16.6 |
12 |
1852 |
买入 |
| 09:31:42 |
16.6 |
1 |
1853 |
买入 |
| 09:31:45 |
16.6 |
20 |
1873 |
买入 |
| 09:31:48 |
16.58 |
77 |
1950 |
卖出 |
| 09:31:51 |
16.59 |
7 |
1957 |
买入 |
| 09:31:54 |
16.57 |
10 |
1967 |
卖出 |
| 09:31:57 |
16.52 |
20 |
1987 |
卖出 |
| 09:32:00 |
16.58 |
13 |
2000 |
买入 |
| 09:32:03 |
16.56 |
2 |
2002 |
卖出 |
| 09:32:06 |
16.56 |
21 |
2023 |
买入 |
| 09:32:09 |
16.56 |
51 |
2074 |
买入 |
| 09:32:12 |
16.58 |
66 |
2140 |
买入 |
| 09:32:15 |
16.6 |
2 |
2142 |
买入 |
| 09:32:18 |
16.6 |
52 |
2194 |
买入 |
| 09:32:21 |
16.6 |
6 |
2200 |
买入 |
| 09:32:24 |
16.62 |
94 |
2294 |
买入 |
| 09:32:27 |
16.63 |
129 |
2423 |
买入 |
| 09:32:30 |
16.64 |
117 |
2540 |
买入 |
| 09:32:33 |
16.65 |
43 |
2583 |
买入 |
| 09:32:36 |
16.63 |
91 |
2674 |
卖出 |
| 09:32:39 |
16.63 |
35 |
2709 |
买入 |
| 09:32:42 |
16.63 |
9 |
2718 |
买入 |
| 09:32:45 |
16.63 |
108 |
2826 |
买入 |
| 09:32:48 |
16.6 |
22 |
2848 |
卖出 |
| 09:32:51 |
16.63 |
13 |
2861 |
买入 |
| 09:32:57 |
16.63 |
61 |
2922 |
买入 |
| 09:33:00 |
16.62 |
8 |
2930 |
卖出 |
| 09:33:03 |
16.62 |
13 |
2943 |
卖出 |
| 09:33:06 |
16.6 |
24 |
2967 |
买入 |
| 09:33:09 |
16.58 |
26 |
2993 |
卖出 |
| 09:33:12 |
16.59 |
8 |
3001 |
买入 |
| 09:33:15 |
16.59 |
41 |
3042 |
买入 |
| 09:33:18 |
16.59 |
3 |
3045 |
卖出 |
| 09:33:21 |
16.59 |
40 |
3085 |
买入 |
| 09:33:24 |
16.58 |
4 |
3089 |
卖出 |
| 09:33:27 |
16.57 |
35 |
3124 |
卖出 |
| 09:33:30 |
16.57 |
31 |
3155 |
卖出 |
| 09:33:33 |
16.57 |
12 |
3167 |
卖出 |
| 09:33:36 |
16.58 |
15 |
3182 |
买入 |
| 09:33:39 |
16.57 |
3 |
3185 |
卖出 |
| 09:33:42 |
16.57 |
27 |
3212 |
卖出 |
| 09:33:45 |
16.55 |
4 |
3216 |
卖出 |
| 09:33:48 |
16.57 |
80 |
3296 |
买入 |
| 09:33:54 |
16.58 |
1 |
3297 |
买入 |
| 09:33:57 |
16.57 |
10 |
3307 |
卖出 |
| 09:34:00 |
16.57 |
4 |
3311 |
卖出 |
| 09:34:03 |
16.57 |
2 |
3313 |
买入 |
| 09:34:06 |
16.57 |
67 |
3380 |
买入 |
| 09:34:09 |
16.57 |
8 |
3388 |
买入 |
| 09:34:12 |
16.59 |
16 |
3404 |
买入 |
| 09:34:15 |
16.59 |
2 |
3406 |
买入 |
| 09:34:18 |
16.57 |
29 |
3435 |
卖出 |
| 09:34:24 |
16.59 |
2 |
3437 |
买入 |
| 09:34:27 |
16.57 |
1 |
3438 |
卖出 |
| 09:34:30 |
16.59 |
26 |
3464 |
买入 |
| 09:34:33 |
16.57 |
2 |
3466 |
卖出 |
| 09:34:36 |
16.59 |
6 |
3472 |
买入 |
| 09:34:39 |
16.57 |
16 |
3488 |
卖出 |
| 09:34:45 |
16.59 |
25 |
3513 |
买入 |
| 09:34:48 |
16.59 |
40 |
3553 |
买入 |
| 09:34:51 |
16.61 |
5 |
3558 |
买入 |
| 09:34:54 |
16.61 |
7 |
3565 |
买入 |
| 09:35:00 |
16.62 |
6 |
3571 |
买入 |
| 09:35:03 |
16.62 |
95 |
3666 |
买入 |
| 09:35:06 |
16.66 |
206 |
3872 |
买入 |
| 09:35:09 |
16.66 |
61 |
3933 |
买入 |
| 09:35:15 |
16.67 |
10 |
3943 |
买入 |
| 09:35:18 |
16.65 |
20 |
3963 |
卖出 |
| 09:35:21 |
16.65 |
12 |
3975 |
卖出 |
| 09:35:24 |
16.66 |
19 |
3994 |
买入 |
| 09:35:27 |
16.64 |
7 |
4001 |
卖出 |
| 09:35:30 |
16.68 |
82 |
4083 |
买入 |
| 09:35:33 |
16.65 |
18 |
4101 |
卖出 |
| 09:35:36 |
16.69 |
57 |
4158 |
买入 |
| 09:35:39 |
16.71 |
120 |
4278 |
买入 |
| 09:35:42 |
16.72 |
9 |
4287 |
买入 |
| 09:35:45 |
16.7 |
1 |
4288 |
卖出 |
| 09:35:48 |
16.72 |
11 |
4299 |
买入 |
| 09:35:51 |
16.71 |
83 |
4382 |
卖出 |
| 09:35:54 |
16.72 |
26 |
4408 |
买入 |
| 09:35:57 |
16.71 |
14 |
4422 |
卖出 |
| 09:36:00 |
16.71 |
6 |
4428 |
卖出 |
| 09:36:03 |
16.71 |
7 |
4435 |
买入 |
| 09:36:09 |
16.72 |
14 |
4449 |
买入 |
| 09:36:12 |
16.71 |
2 |
4451 |
卖出 |
| 09:36:15 |
16.68 |
4 |
4455 |
卖出 |
| 09:36:18 |
16.7 |
4 |
4459 |
买入 |
| 09:36:24 |
16.69 |
38 |
4497 |
卖出 |
| 09:36:27 |
16.71 |
2 |
4499 |
买入 |
| 09:36:33 |
16.72 |
42 |
4541 |
买入 |
| 09:36:39 |
16.72 |
50 |
4591 |
买入 |
| 09:36:42 |
16.71 |
5 |
4596 |
卖出 |
| 09:36:48 |
16.71 |
10 |
4606 |
买入 |
| 09:36:51 |
16.71 |
24 |
4630 |
买入 |
| 09:36:54 |
16.71 |
22 |
4652 |
买入 |
| 09:37:00 |
16.7 |
5 |
4657 |
卖出 |
| 09:37:03 |
16.71 |
25 |
4682 |
买入 |
| 09:37:06 |
16.71 |
32 |
4714 |
卖出 |
| 09:37:09 |
16.71 |
6 |
4720 |
买入 |
| 09:37:12 |
16.72 |
85 |
4805 |
买入 |
| 09:37:15 |
16.73 |
19 |
4824 |
买入 |
| 09:37:18 |
16.73 |
42 |
4866 |
买入 |
| 09:37:21 |
16.74 |
38 |
4904 |
买入 |
| 09:37:24 |
16.72 |
6 |
4910 |
卖出 |
| 09:37:27 |
16.75 |
17 |
4927 |
买入 |
| 09:37:30 |
16.73 |
11 |
4938 |
卖出 |
| 09:37:33 |
16.72 |
20 |
4958 |
卖出 |
| 09:37:36 |
16.72 |
36 |
4994 |
卖出 |
| 09:37:42 |
16.71 |
5 |
4999 |
买入 |
| 09:37:45 |
16.7 |
29 |
5028 |
卖出 |
| 09:37:48 |
16.69 |
35 |
5063 |
卖出 |
| 09:37:51 |
16.71 |
42 |
5105 |
买入 |
| 09:37:57 |
16.71 |
7 |
5112 |
买入 |
| 09:38:00 |
16.71 |
34 |
5146 |
买入 |
| 09:38:06 |
16.7 |
2 |
5148 |
卖出 |
| 09:38:15 |
16.7 |
102 |
5250 |
卖出 |
| 09:38:21 |
16.7 |
8 |
5258 |
买入 |
| 09:38:24 |
16.69 |
30 |
5288 |
卖出 |
| 09:38:27 |
16.69 |
50 |
5338 |
卖出 |
| 09:38:30 |
16.69 |
122 |
5460 |
卖出 |
| 09:38:33 |
16.69 |
109 |
5569 |
卖出 |
| 09:38:39 |
16.7 |
32 |
5601 |
买入 |
| 09:38:42 |
16.7 |
4 |
5605 |
买入 |
| 09:38:45 |
16.69 |
17 |
5622 |
卖出 |
| 09:38:48 |
16.68 |
28 |
5650 |
卖出 |
| 09:38:51 |
16.7 |
1 |
5651 |
买入 |
| 09:38:54 |
16.7 |
33 |
5684 |
买入 |
| 09:38:57 |
16.7 |
17 |
5701 |
买入 |
| 09:39:03 |
16.7 |
156 |
5857 |
买入 |
| 09:39:06 |
16.71 |
34 |
5891 |
买入 |
| 09:39:09 |
16.72 |
18 |
5909 |
买入 |
| 09:39:12 |
16.75 |
32 |
5941 |
买入 |
| 09:39:15 |
16.75 |
57 |
5998 |
买入 |
| 09:39:18 |
16.76 |
36 |
6034 |
买入 |
| 09:39:21 |
16.76 |
11 |
6045 |
买入 |
| 09:39:24 |
16.76 |
1 |
6046 |
买入 |
| 09:39:27 |
16.76 |
26 |
6072 |
买入 |
| 09:39:30 |
16.76 |
1 |
6073 |
买入 |
| 09:39:33 |
16.76 |
10 |
6083 |
买入 |
| 09:39:36 |
16.76 |
7 |
6090 |
买入 |
| 09:39:39 |
16.77 |
23 |
6113 |
买入 |
| 09:39:42 |
16.74 |
20 |
6133 |
卖出 |
| 09:39:45 |
16.76 |
3 |
6136 |
买入 |
| 09:39:48 |
16.76 |
20 |
6156 |
买入 |
| 09:39:51 |
16.76 |
30 |
6186 |
买入 |
| 09:39:54 |
16.76 |
3 |
6189 |
卖出 |
| 09:39:57 |
16.76 |
33 |
6222 |
卖出 |
| 09:40:00 |
16.77 |
6 |
6228 |
买入 |
| 09:40:03 |
16.74 |
64 |
6292 |
卖出 |
| 09:40:06 |
16.77 |
285 |
6577 |
买入 |
| 09:40:09 |
16.7 |
36 |
6613 |
卖出 |
| 09:40:12 |
16.73 |
5 |
6618 |
买入 |
| 09:40:15 |
16.73 |
7 |
6625 |
买入 |
| 09:40:18 |
16.72 |
7 |
6632 |
卖出 |
| 09:40:21 |
16.73 |
20 |
6652 |
卖出 |
| 09:40:24 |
16.73 |
36 |
6688 |
卖出 |
| 09:40:27 |
16.74 |
41 |
6729 |
买入 |
| 09:40:30 |
16.76 |
23 |
6752 |
买入 |
| 09:40:33 |
16.75 |
3 |
6755 |
卖出 |
| 09:40:36 |
16.74 |
54 |
6809 |
卖出 |
| 09:40:39 |
16.77 |
14 |
6823 |
买入 |
| 09:40:42 |
16.75 |
22 |
6845 |
卖出 |
| 09:40:45 |
16.77 |
2 |
6847 |
买入 |
| 09:40:51 |
16.74 |
15 |
6862 |
卖出 |
| 09:40:54 |
16.77 |
43 |
6905 |
买入 |
| 09:40:57 |
16.77 |
23 |
6928 |
买入 |
| 09:41:00 |
16.77 |
82 |
7010 |
买入 |
| 09:41:03 |
16.73 |
110 |
7120 |
卖出 |
| 09:41:06 |
16.75 |
9 |
7129 |
买入 |
| 09:41:12 |
16.71 |
89 |
7218 |
卖出 |
| 09:41:15 |
16.72 |
73 |
7291 |
买入 |
| 09:41:18 |
16.72 |
14 |
7305 |
买入 |
| 09:41:21 |
16.7 |
14 |
7319 |
卖出 |
| 09:41:24 |
16.72 |
35 |
7354 |
买入 |
| 09:41:27 |
16.72 |
430 |
7784 |
买入 |
| 09:41:30 |
16.77 |
41 |
7825 |
买入 |
| 09:41:36 |
16.75 |
16 |
7841 |
买入 |
| 09:41:39 |
16.77 |
15 |
7856 |
买入 |
| 09:41:42 |
16.77 |
3 |
7859 |
买入 |
| 09:41:48 |
16.75 |
1 |
7860 |
卖出 |
| 09:41:51 |
16.77 |
39 |
7899 |
买入 |
| 09:41:54 |
16.77 |
26 |
7925 |
买入 |
| 09:41:57 |
16.77 |
20 |
7945 |
买入 |
| 09:42:00 |
16.76 |
3 |
7948 |
卖出 |
| 09:42:03 |
16.75 |
176 |
8124 |
卖出 |
| 09:42:06 |
16.75 |
15 |
8139 |
买入 |
| 09:42:09 |
16.75 |
22 |
8161 |
买入 |
| 09:42:12 |
16.74 |
49 |
8210 |
卖出 |
| 09:42:15 |
16.74 |
125 |
8335 |
卖出 |
| 09:42:18 |
16.74 |
15 |
8350 |
卖出 |
| 09:42:21 |
16.74 |
27 |
8377 |
买入 |
| 09:42:24 |
16.74 |
3 |
8380 |
买入 |
| 09:42:27 |
16.74 |
52 |
8432 |
买入 |
| 09:42:30 |
16.74 |
6 |
8438 |
买入 |
| 09:42:33 |
16.74 |
6 |
8444 |
买入 |
| 09:42:36 |
16.71 |
53 |
8497 |
卖出 |
| 09:42:39 |
16.71 |
24 |
8521 |
买入 |
| 09:42:45 |
16.69 |
5 |
8526 |
卖出 |
| 09:42:48 |
16.69 |
15 |
8541 |
买入 |
| 09:42:54 |
16.69 |
8 |
8549 |
买入 |
| 09:43:00 |
16.68 |
10 |
8559 |
卖出 |
| 09:43:03 |
16.68 |
41 |
8600 |
卖出 |
| 09:43:06 |
16.7 |
30 |
8630 |
买入 |
| 09:43:09 |
16.69 |
31 |
8661 |
卖出 |
| 09:43:12 |
16.7 |
60 |
8721 |
买入 |
| 09:43:15 |
16.72 |
18 |
8739 |
买入 |
| 09:43:18 |
16.72 |
3 |
8742 |
买入 |
| 09:43:21 |
16.69 |
2 |
8744 |
卖出 |
| 09:43:33 |
16.69 |
13 |
8757 |
卖出 |
| 09:43:36 |
16.69 |
8 |
8765 |
卖出 |
| 09:43:39 |
16.69 |
48 |
8813 |
卖出 |
| 09:43:42 |
16.68 |
3 |
8816 |
卖出 |
| 09:43:45 |
16.7 |
20 |
8836 |
买入 |
| 09:43:48 |
16.7 |
6 |
8842 |
买入 |
| 09:43:51 |
16.7 |
1 |
8843 |
买入 |
| 09:44:00 |
16.7 |
10 |
8853 |
买入 |
| 09:44:06 |
16.7 |
11 |
8864 |
买入 |
| 09:44:09 |
16.72 |
3 |
8867 |
买入 |
| 09:44:18 |
16.72 |
10 |
8877 |
买入 |
| 09:44:21 |
16.72 |
41 |
8918 |
买入 |
| 09:44:24 |
16.7 |
29 |
8947 |
卖出 |
| 09:44:27 |
16.72 |
2 |
8949 |
买入 |
| 09:44:30 |
16.72 |
2 |
8951 |
买入 |
| 09:44:33 |
16.72 |
5 |
8956 |
买入 |
| 09:44:39 |
16.72 |
40 |
8996 |
买入 |
| 09:44:42 |
16.73 |
5 |
9001 |
买入 |
| 09:44:45 |
16.72 |
1 |
9002 |
卖出 |
| 09:44:48 |
16.73 |
1 |
9003 |
买入 |
| 09:44:51 |
16.73 |
100 |
9103 |
买入 |
| 09:44:54 |
16.74 |
44 |
9147 |
买入 |
| 09:44:57 |
16.74 |
3 |
9150 |
买入 |
| 09:45:00 |
16.72 |
27 |
9177 |
卖出 |
| 09:45:03 |
16.7 |
27 |
9204 |
卖出 |
| 09:45:06 |
16.7 |
11 |
9215 |
卖出 |
| 09:45:09 |
16.7 |
11 |
9226 |
卖出 |
| 09:45:12 |
16.72 |
3 |
9229 |
买入 |
| 09:45:15 |
16.73 |
28 |
9257 |
买入 |
| 09:45:18 |
16.74 |
2 |
9259 |
买入 |
| 09:45:21 |
16.73 |
2 |
9261 |
卖出 |
| 09:45:24 |
16.73 |
27 |
9288 |
卖出 |
| 09:45:27 |
16.73 |
10 |
9298 |
买入 |