光启技术[002625]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.2 |
19 |
19 |
集合竞价 |
| 09:15:09 |
17.13 |
60 |
60 |
集合竞价 |
| 09:15:36 |
17.13 |
61 |
61 |
集合竞价 |
| 09:16:30 |
17.13 |
65 |
65 |
集合竞价 |
| 09:16:39 |
17.13 |
65 |
65 |
集合竞价 |
| 09:16:48 |
17.13 |
70 |
70 |
集合竞价 |
| 09:17:06 |
17.13 |
70 |
70 |
集合竞价 |
| 09:18:18 |
17.13 |
70 |
70 |
集合竞价 |
| 09:18:36 |
17.13 |
79 |
79 |
集合竞价 |
| 09:18:45 |
17.13 |
70 |
70 |
集合竞价 |
| 09:19:03 |
17.13 |
79 |
79 |
集合竞价 |
| 09:19:21 |
17.13 |
70 |
70 |
集合竞价 |
| 09:19:30 |
17.13 |
70 |
70 |
集合竞价 |
| 09:20:09 |
17.13 |
98 |
98 |
集合竞价 |
| 09:20:18 |
17.13 |
104 |
104 |
集合竞价 |
| 09:20:27 |
17.13 |
105 |
105 |
集合竞价 |
| 09:20:45 |
17.13 |
105 |
105 |
集合竞价 |
| 09:21:03 |
17.13 |
105 |
105 |
集合竞价 |
| 09:21:12 |
17.13 |
105 |
105 |
集合竞价 |
| 09:21:30 |
17.13 |
142 |
142 |
集合竞价 |
| 09:21:39 |
17.13 |
187 |
187 |
集合竞价 |
| 09:21:48 |
17.13 |
201 |
201 |
集合竞价 |
| 09:21:57 |
17.13 |
203 |
203 |
集合竞价 |
| 09:22:06 |
17.13 |
233 |
233 |
集合竞价 |
| 09:22:15 |
17.13 |
244 |
244 |
集合竞价 |
| 09:22:24 |
17.13 |
249 |
249 |
集合竞价 |
| 09:22:33 |
17.13 |
255 |
255 |
集合竞价 |
| 09:22:42 |
17.13 |
257 |
257 |
集合竞价 |
| 09:22:51 |
17.13 |
258 |
258 |
集合竞价 |
| 09:23:00 |
17.13 |
258 |
258 |
集合竞价 |
| 09:23:18 |
17.13 |
267 |
267 |
集合竞价 |
| 09:23:27 |
17.13 |
270 |
270 |
集合竞价 |
| 09:23:36 |
17.13 |
431 |
431 |
集合竞价 |
| 09:23:45 |
17.13 |
494 |
494 |
集合竞价 |
| 09:23:54 |
17.13 |
511 |
511 |
集合竞价 |
| 09:24:03 |
17.13 |
514 |
514 |
集合竞价 |
| 09:24:12 |
17.13 |
514 |
514 |
集合竞价 |
| 09:24:21 |
17.12 |
518 |
518 |
集合竞价 |
| 09:24:30 |
17.12 |
529 |
529 |
集合竞价 |
| 09:24:39 |
17.12 |
565 |
565 |
集合竞价 |
| 09:24:48 |
17.1 |
565 |
565 |
集合竞价 |
| 09:24:57 |
17.06 |
623 |
623 |
集合竞价 |
| 09:25:00 |
16.94 |
1186 |
1809 |
卖出 |
| 09:30:00 |
16.9 |
442 |
2251 |
卖出 |
| 09:30:03 |
16.93 |
515 |
2766 |
买入 |
| 09:30:06 |
16.89 |
199 |
2965 |
卖出 |
| 09:30:09 |
16.91 |
216 |
3181 |
买入 |
| 09:30:12 |
16.88 |
175 |
3356 |
卖出 |
| 09:30:15 |
16.91 |
157 |
3513 |
买入 |
| 09:30:18 |
16.97 |
547 |
4060 |
买入 |
| 09:30:21 |
16.95 |
189 |
4249 |
卖出 |
| 09:30:24 |
16.99 |
300 |
4549 |
买入 |
| 09:30:27 |
16.97 |
70 |
4619 |
卖出 |
| 09:30:30 |
16.99 |
87 |
4706 |
买入 |
| 09:30:33 |
16.91 |
167 |
4873 |
卖出 |
| 09:30:36 |
16.9 |
273 |
5146 |
卖出 |
| 09:30:39 |
16.91 |
66 |
5212 |
买入 |
| 09:30:42 |
16.9 |
176 |
5388 |
卖出 |
| 09:30:45 |
16.9 |
201 |
5589 |
卖出 |
| 09:30:48 |
16.91 |
150 |
5739 |
买入 |
| 09:30:51 |
16.91 |
110 |
5849 |
卖出 |
| 09:30:54 |
16.97 |
109 |
5958 |
买入 |
| 09:30:57 |
16.94 |
56 |
6014 |
卖出 |
| 09:31:00 |
16.94 |
31 |
6045 |
卖出 |
| 09:31:03 |
16.95 |
9 |
6054 |
买入 |
| 09:31:06 |
16.94 |
49 |
6103 |
卖出 |
| 09:31:09 |
16.97 |
60 |
6163 |
买入 |
| 09:31:12 |
16.95 |
107 |
6270 |
卖出 |
| 09:31:15 |
16.98 |
274 |
6544 |
买入 |
| 09:31:18 |
16.97 |
208 |
6752 |
卖出 |
| 09:31:21 |
16.98 |
25 |
6777 |
买入 |
| 09:31:24 |
16.97 |
32 |
6809 |
卖出 |
| 09:31:27 |
16.99 |
97 |
6906 |
买入 |
| 09:31:30 |
16.98 |
67 |
6973 |
卖出 |
| 09:31:33 |
16.98 |
23 |
6996 |
卖出 |
| 09:31:36 |
16.99 |
28 |
7024 |
买入 |
| 09:31:39 |
16.99 |
71 |
7095 |
买入 |
| 09:31:42 |
16.99 |
36 |
7131 |
买入 |
| 09:31:45 |
16.97 |
476 |
7607 |
卖出 |
| 09:31:48 |
16.97 |
104 |
7711 |
卖出 |
| 09:31:51 |
16.97 |
22 |
7733 |
卖出 |
| 09:31:54 |
17 |
269 |
8002 |
买入 |
| 09:31:57 |
17 |
115 |
8117 |
买入 |
| 09:32:00 |
17 |
65 |
8182 |
买入 |
| 09:32:03 |
17 |
30 |
8212 |
买入 |
| 09:32:06 |
17 |
95 |
8307 |
买入 |
| 09:32:09 |
17 |
63 |
8370 |
买入 |
| 09:32:12 |
17 |
28 |
8398 |
买入 |
| 09:32:15 |
17 |
1 |
8399 |
买入 |
| 09:32:18 |
17 |
32 |
8431 |
买入 |
| 09:32:21 |
17 |
213 |
8644 |
买入 |
| 09:32:24 |
17 |
211 |
8855 |
卖出 |
| 09:32:27 |
17 |
196 |
9051 |
买入 |
| 09:32:30 |
17 |
98 |
9149 |
卖出 |
| 09:32:33 |
17.01 |
22 |
9171 |
买入 |
| 09:32:36 |
17 |
56 |
9227 |
卖出 |
| 09:32:39 |
17 |
125 |
9352 |
卖出 |
| 09:32:42 |
16.98 |
37 |
9389 |
卖出 |
| 09:32:45 |
16.99 |
13 |
9402 |
买入 |
| 09:32:48 |
16.96 |
70 |
9472 |
卖出 |
| 09:32:51 |
16.96 |
9 |
9481 |
买入 |
| 09:32:54 |
16.98 |
40 |
9521 |
买入 |
| 09:32:57 |
16.96 |
70 |
9591 |
卖出 |
| 09:33:00 |
16.95 |
27 |
9618 |
卖出 |
| 09:33:03 |
16.94 |
402 |
10020 |
卖出 |
| 09:33:06 |
16.93 |
145 |
10165 |
卖出 |
| 09:33:09 |
17 |
85 |
10250 |
买入 |
| 09:33:12 |
16.94 |
121 |
10371 |
卖出 |
| 09:33:15 |
17 |
180 |
10551 |
买入 |
| 09:33:18 |
16.96 |
57 |
10608 |
卖出 |
| 09:33:21 |
17 |
128 |
10736 |
买入 |
| 09:33:24 |
17 |
72 |
10808 |
买入 |
| 09:33:27 |
17 |
51 |
10859 |
卖出 |
| 09:33:30 |
16.99 |
262 |
11121 |
卖出 |
| 09:33:33 |
17 |
267 |
11388 |
买入 |
| 09:33:36 |
17.01 |
29 |
11417 |
买入 |
| 09:33:39 |
17.02 |
26 |
11443 |
买入 |
| 09:33:42 |
17 |
13 |
11456 |
卖出 |
| 09:33:45 |
17.02 |
55 |
11511 |
买入 |
| 09:33:48 |
17.02 |
18 |
11529 |
买入 |
| 09:33:51 |
17.02 |
85 |
11614 |
买入 |
| 09:33:54 |
17.02 |
51 |
11665 |
卖出 |
| 09:33:57 |
17.02 |
26 |
11691 |
买入 |
| 09:34:00 |
17.02 |
17 |
11708 |
买入 |
| 09:34:03 |
17 |
656 |
12364 |
卖出 |
| 09:34:06 |
17 |
28 |
12392 |
买入 |
| 09:34:09 |
16.98 |
84 |
12476 |
卖出 |
| 09:34:12 |
16.97 |
112 |
12588 |
卖出 |
| 09:34:15 |
17 |
98 |
12686 |
买入 |
| 09:34:18 |
16.98 |
70 |
12756 |
卖出 |
| 09:34:21 |
16.98 |
72 |
12828 |
卖出 |
| 09:34:24 |
16.98 |
31 |
12859 |
卖出 |
| 09:34:27 |
16.98 |
49 |
12908 |
买入 |
| 09:34:30 |
16.98 |
80 |
12988 |
卖出 |
| 09:34:33 |
16.96 |
177 |
13165 |
卖出 |
| 09:34:36 |
16.97 |
55 |
13220 |
买入 |
| 09:34:39 |
16.99 |
207 |
13427 |
买入 |
| 09:34:42 |
16.96 |
19 |
13446 |
卖出 |
| 09:34:45 |
16.96 |
28 |
13474 |
买入 |
| 09:34:48 |
16.95 |
29 |
13503 |
卖出 |
| 09:34:51 |
16.96 |
154 |
13657 |
买入 |
| 09:34:54 |
16.94 |
66 |
13723 |
卖出 |
| 09:34:57 |
16.94 |
139 |
13862 |
卖出 |
| 09:35:00 |
16.93 |
12 |
13874 |
卖出 |
| 09:35:03 |
16.93 |
131 |
14005 |
卖出 |
| 09:35:06 |
16.94 |
70 |
14075 |
买入 |
| 09:35:09 |
16.92 |
15 |
14090 |
卖出 |
| 09:35:12 |
16.92 |
61 |
14151 |
卖出 |
| 09:35:15 |
16.9 |
386 |
14537 |
卖出 |
| 09:35:18 |
16.9 |
315 |
14852 |
卖出 |
| 09:35:21 |
16.86 |
180 |
15032 |
卖出 |
| 09:35:24 |
16.86 |
160 |
15192 |
卖出 |
| 09:35:27 |
16.83 |
272 |
15464 |
卖出 |
| 09:35:30 |
16.86 |
113 |
15577 |
买入 |
| 09:35:33 |
16.89 |
340 |
15917 |
买入 |
| 09:35:36 |
16.86 |
230 |
16147 |
卖出 |
| 09:35:39 |
16.83 |
109 |
16256 |
卖出 |
| 09:35:42 |
16.86 |
354 |
16610 |
买入 |
| 09:35:45 |
16.83 |
456 |
17066 |
卖出 |
| 09:35:48 |
16.89 |
54 |
17120 |
买入 |
| 09:35:51 |
16.88 |
85 |
17205 |
卖出 |
| 09:35:54 |
16.88 |
15 |
17220 |
卖出 |
| 09:35:57 |
16.88 |
311 |
17531 |
卖出 |
| 09:36:00 |
16.88 |
126 |
17657 |
卖出 |
| 09:36:03 |
16.88 |
420 |
18077 |
买入 |
| 09:36:06 |
16.86 |
50 |
18127 |
卖出 |
| 09:36:09 |
16.86 |
66 |
18193 |
买入 |
| 09:36:12 |
16.84 |
473 |
18666 |
卖出 |
| 09:36:15 |
16.81 |
83 |
18749 |
卖出 |
| 09:36:18 |
16.81 |
164 |
18913 |
卖出 |
| 09:36:21 |
16.86 |
76 |
18989 |
买入 |
| 09:36:24 |
16.84 |
51 |
19040 |
卖出 |
| 09:36:27 |
16.84 |
144 |
19184 |
卖出 |
| 09:36:30 |
16.84 |
47 |
19231 |
买入 |
| 09:36:33 |
16.83 |
45 |
19276 |
买入 |
| 09:36:36 |
16.82 |
39 |
19315 |
卖出 |
| 09:36:39 |
16.82 |
83 |
19398 |
卖出 |
| 09:36:42 |
16.83 |
15 |
19413 |
买入 |
| 09:36:45 |
16.83 |
116 |
19529 |
卖出 |
| 09:36:48 |
16.85 |
62 |
19591 |
买入 |
| 09:36:51 |
16.85 |
317 |
19908 |
买入 |
| 09:36:54 |
16.86 |
42 |
19950 |
买入 |
| 09:36:57 |
16.85 |
10 |
19960 |
卖出 |
| 09:37:00 |
16.88 |
50 |
20010 |
买入 |
| 09:37:03 |
16.86 |
6 |
20016 |
卖出 |
| 09:37:06 |
16.88 |
32 |
20048 |
买入 |
| 09:37:09 |
16.88 |
13 |
20061 |
卖出 |
| 09:37:12 |
16.88 |
8 |
20069 |
卖出 |
| 09:37:15 |
16.88 |
4 |
20073 |
卖出 |
| 09:37:18 |
16.87 |
20 |
20093 |
卖出 |
| 09:37:21 |
16.85 |
240 |
20333 |
卖出 |
| 09:37:24 |
16.87 |
124 |
20457 |
买入 |
| 09:37:27 |
16.86 |
166 |
20623 |
卖出 |
| 09:37:30 |
16.86 |
109 |
20732 |
买入 |
| 09:37:33 |
16.85 |
93 |
20825 |
卖出 |
| 09:37:36 |
16.85 |
25 |
20850 |
买入 |
| 09:37:39 |
16.84 |
46 |
20896 |
卖出 |
| 09:37:42 |
16.85 |
99 |
20995 |
买入 |
| 09:37:45 |
16.85 |
16 |
21011 |
卖出 |
| 09:37:48 |
16.84 |
40 |
21051 |
卖出 |
| 09:37:51 |
16.85 |
90 |
21141 |
买入 |
| 09:37:54 |
16.84 |
293 |
21434 |
买入 |
| 09:37:57 |
16.81 |
31 |
21465 |
卖出 |
| 09:38:00 |
16.82 |
108 |
21573 |
买入 |
| 09:38:03 |
16.81 |
217 |
21790 |
卖出 |
| 09:38:06 |
16.83 |
142 |
21932 |
买入 |
| 09:38:09 |
16.88 |
356 |
22288 |
买入 |
| 09:38:12 |
16.88 |
123 |
22411 |
买入 |
| 09:38:15 |
16.89 |
74 |
22485 |
买入 |
| 09:38:18 |
16.88 |
15 |
22500 |
卖出 |
| 09:38:21 |
16.88 |
63 |
22563 |
卖出 |
| 09:38:24 |
16.89 |
13 |
22576 |
买入 |
| 09:38:27 |
16.86 |
36 |
22612 |
卖出 |
| 09:38:30 |
16.88 |
1 |
22613 |
买入 |
| 09:38:33 |
16.86 |
12 |
22625 |
卖出 |
| 09:38:36 |
16.86 |
39 |
22664 |
卖出 |
| 09:38:39 |
16.86 |
78 |
22742 |
买入 |
| 09:38:42 |
16.88 |
32 |
22774 |
买入 |
| 09:38:45 |
16.88 |
51 |
22825 |
买入 |
| 09:38:48 |
16.89 |
154 |
22979 |
买入 |
| 09:38:51 |
16.92 |
68 |
23047 |
买入 |
| 09:38:54 |
16.91 |
11 |
23058 |
卖出 |
| 09:38:57 |
16.93 |
63 |
23121 |
买入 |
| 09:39:00 |
16.91 |
14 |
23135 |
卖出 |
| 09:39:03 |
16.91 |
16 |
23151 |
卖出 |
| 09:39:06 |
16.9 |
156 |
23307 |
卖出 |
| 09:39:09 |
16.9 |
5 |
23312 |
买入 |
| 09:39:12 |
16.9 |
12 |
23324 |
买入 |
| 09:39:15 |
16.88 |
5 |
23329 |
卖出 |
| 09:39:18 |
16.9 |
7 |
23336 |
买入 |
| 09:39:21 |
16.9 |
58 |
23394 |
卖出 |
| 09:39:24 |
16.89 |
68 |
23462 |
卖出 |
| 09:39:27 |
16.9 |
64 |
23526 |
买入 |
| 09:39:30 |
16.89 |
103 |
23629 |
卖出 |
| 09:39:33 |
16.9 |
120 |
23749 |
买入 |
| 09:39:36 |
16.91 |
20 |
23769 |
买入 |
| 09:39:39 |
16.9 |
81 |
23850 |
卖出 |
| 09:39:42 |
16.92 |
55 |
23905 |
买入 |
| 09:39:45 |
16.93 |
87 |
23992 |
买入 |
| 09:39:48 |
16.93 |
3 |
23995 |
卖出 |
| 09:39:54 |
16.93 |
56 |
24051 |
卖出 |
| 09:39:57 |
16.93 |
4 |
24055 |
买入 |
| 09:40:00 |
16.92 |
45 |
24100 |
卖出 |
| 09:40:03 |
16.89 |
111 |
24211 |
卖出 |
| 09:40:06 |
16.87 |
93 |
24304 |
卖出 |
| 09:40:09 |
16.87 |
140 |
24444 |
卖出 |
| 09:40:12 |
16.87 |
42 |
24486 |
卖出 |
| 09:40:15 |
16.86 |
140 |
24626 |
卖出 |
| 09:40:18 |
16.86 |
78 |
24704 |
卖出 |
| 09:40:21 |
16.86 |
51 |
24755 |
买入 |
| 09:40:24 |
16.86 |
87 |
24842 |
买入 |
| 09:40:27 |
16.87 |
44 |
24886 |
买入 |
| 09:40:30 |
16.87 |
65 |
24951 |
买入 |
| 09:40:33 |
16.87 |
122 |
25073 |
买入 |
| 09:40:36 |
16.88 |
85 |
25158 |
卖出 |
| 09:40:39 |
16.88 |
169 |
25327 |
卖出 |
| 09:40:42 |
16.88 |
79 |
25406 |
卖出 |
| 09:40:45 |
16.88 |
98 |
25504 |
买入 |
| 09:40:48 |
16.88 |
106 |
25610 |
买入 |
| 09:40:51 |
16.88 |
53 |
25663 |
卖出 |
| 09:40:54 |
16.87 |
29 |
25692 |
卖出 |
| 09:40:57 |
16.88 |
18 |
25710 |
买入 |
| 09:41:00 |
16.9 |
47 |
25757 |
买入 |
| 09:41:03 |
16.87 |
77 |
25834 |
卖出 |
| 09:41:06 |
16.89 |
57 |
25891 |
买入 |
| 09:41:09 |
16.87 |
49 |
25940 |
卖出 |
| 09:41:12 |
16.87 |
13 |
25953 |
买入 |
| 09:41:15 |
16.86 |
66 |
26019 |
卖出 |
| 09:41:18 |
16.86 |
71 |
26090 |
卖出 |
| 09:41:21 |
16.86 |
67 |
26157 |
卖出 |
| 09:41:24 |
16.88 |
75 |
26232 |
买入 |
| 09:41:27 |
16.86 |
359 |
26591 |
卖出 |
| 09:41:30 |
16.87 |
37 |
26628 |
买入 |
| 09:41:33 |
16.87 |
2 |
26630 |
买入 |
| 09:41:36 |
16.88 |
17 |
26647 |
买入 |
| 09:41:39 |
16.86 |
114 |
26761 |
卖出 |
| 09:41:42 |
16.88 |
13 |
26774 |
买入 |
| 09:41:45 |
16.88 |
3 |
26777 |
买入 |
| 09:41:48 |
16.86 |
14 |
26791 |
卖出 |
| 09:41:51 |
16.86 |
21 |
26812 |
卖出 |
| 09:41:57 |
16.87 |
30 |
26842 |
买入 |
| 09:42:00 |
16.87 |
3 |
26845 |
卖出 |
| 09:42:03 |
16.88 |
44 |
26889 |
买入 |
| 09:42:06 |
16.86 |
62 |
26951 |
卖出 |
| 09:42:09 |
16.86 |
8 |
26959 |
卖出 |
| 09:42:12 |
16.86 |
62 |
27021 |
卖出 |
| 09:42:15 |
16.86 |
36 |
27057 |
卖出 |
| 09:42:18 |
16.86 |
9 |
27066 |
卖出 |
| 09:42:21 |
16.88 |
90 |
27156 |
买入 |
| 09:42:24 |
16.89 |
461 |
27617 |
买入 |
| 09:42:27 |
16.9 |
15 |
27632 |
买入 |
| 09:42:30 |
16.88 |
30 |
27662 |
卖出 |
| 09:42:33 |
16.86 |
43 |
27705 |
卖出 |
| 09:42:36 |
16.86 |
71 |
27776 |
卖出 |
| 09:42:39 |
16.86 |
43 |
27819 |
买入 |
| 09:42:42 |
16.86 |
131 |
27950 |
买入 |
| 09:42:45 |
16.85 |
16 |
27966 |
卖出 |
| 09:42:48 |
16.87 |
50 |
28016 |
买入 |
| 09:42:51 |
16.87 |
9 |
28025 |
买入 |
| 09:42:54 |
16.83 |
2 |
28027 |
卖出 |