微光股份[002801]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
26.5 |
3 |
3 |
集合竞价 |
| 09:15:09 |
26.12 |
31 |
31 |
集合竞价 |
| 09:15:54 |
26.17 |
31 |
31 |
集合竞价 |
| 09:16:21 |
26.17 |
31 |
31 |
集合竞价 |
| 09:17:15 |
26.17 |
37 |
37 |
集合竞价 |
| 09:18:45 |
26.17 |
31 |
31 |
集合竞价 |
| 09:20:09 |
26.17 |
34 |
34 |
集合竞价 |
| 09:21:12 |
26.17 |
34 |
34 |
集合竞价 |
| 09:21:57 |
26.17 |
43 |
43 |
集合竞价 |
| 09:22:06 |
26.17 |
44 |
44 |
集合竞价 |
| 09:22:15 |
26.17 |
44 |
44 |
集合竞价 |
| 09:22:33 |
26.17 |
44 |
44 |
集合竞价 |
| 09:23:27 |
26.17 |
44 |
44 |
集合竞价 |
| 09:24:03 |
26.17 |
44 |
44 |
集合竞价 |
| 09:24:12 |
26.25 |
59 |
59 |
集合竞价 |
| 09:24:21 |
26.24 |
60 |
60 |
集合竞价 |
| 09:24:30 |
26.19 |
66 |
66 |
集合竞价 |
| 09:24:48 |
26.2 |
67 |
67 |
集合竞价 |
| 09:24:57 |
26.19 |
152 |
152 |
集合竞价 |
| 09:25:00 |
26.54 |
197 |
349 |
卖出 |
| 09:30:00 |
26.7 |
26 |
375 |
买入 |
| 09:30:03 |
26.7 |
39 |
414 |
买入 |
| 09:30:06 |
26.6 |
71 |
485 |
卖出 |
| 09:30:09 |
26.55 |
88 |
573 |
卖出 |
| 09:30:12 |
26.55 |
17 |
590 |
卖出 |
| 09:30:15 |
26.56 |
8 |
598 |
买入 |
| 09:30:18 |
26.68 |
2 |
600 |
买入 |
| 09:30:21 |
26.68 |
35 |
635 |
买入 |
| 09:30:24 |
26.84 |
12 |
647 |
买入 |
| 09:30:27 |
26.86 |
2 |
649 |
买入 |
| 09:30:30 |
26.86 |
7 |
656 |
买入 |
| 09:30:33 |
26.86 |
3 |
659 |
买入 |
| 09:30:36 |
26.86 |
3 |
662 |
买入 |
| 09:30:39 |
26.86 |
3 |
665 |
买入 |
| 09:30:45 |
26.73 |
12 |
677 |
卖出 |
| 09:30:48 |
26.86 |
3 |
680 |
买入 |
| 09:30:51 |
26.87 |
54 |
734 |
买入 |
| 09:30:54 |
26.88 |
49 |
783 |
买入 |
| 09:30:57 |
27.04 |
7 |
790 |
买入 |
| 09:31:00 |
27.04 |
6 |
796 |
买入 |
| 09:31:03 |
27.04 |
10 |
806 |
买入 |
| 09:31:06 |
27.04 |
4 |
810 |
买入 |
| 09:31:09 |
27.01 |
9 |
819 |
卖出 |
| 09:31:18 |
27.01 |
4 |
823 |
买入 |
| 09:31:27 |
27.01 |
1 |
824 |
买入 |
| 09:31:30 |
26.96 |
14 |
838 |
卖出 |
| 09:31:33 |
26.96 |
4 |
842 |
买入 |
| 09:31:36 |
26.96 |
3 |
845 |
买入 |
| 09:31:39 |
26.96 |
20 |
865 |
买入 |
| 09:31:42 |
27 |
3 |
868 |
买入 |
| 09:31:45 |
27 |
3 |
871 |
买入 |
| 09:31:48 |
27.01 |
2 |
873 |
买入 |
| 09:31:54 |
27 |
1 |
874 |
买入 |
| 09:31:57 |
26.94 |
24 |
898 |
卖出 |
| 09:32:00 |
26.94 |
1 |
899 |
买入 |
| 09:32:03 |
26.94 |
2 |
901 |
买入 |
| 09:32:06 |
26.93 |
3 |
904 |
买入 |
| 09:32:09 |
26.95 |
4 |
908 |
买入 |
| 09:32:12 |
26.95 |
7 |
915 |
买入 |
| 09:32:15 |
27 |
3 |
918 |
买入 |
| 09:32:18 |
27 |
18 |
936 |
买入 |
| 09:32:21 |
27.02 |
60 |
996 |
买入 |
| 09:32:24 |
27.09 |
44 |
1040 |
买入 |
| 09:32:27 |
27.17 |
37 |
1077 |
买入 |
| 09:32:30 |
27.16 |
2 |
1079 |
买入 |
| 09:32:33 |
27.04 |
29 |
1108 |
卖出 |
| 09:32:36 |
27.15 |
5 |
1113 |
买入 |
| 09:32:39 |
27.15 |
2 |
1115 |
买入 |
| 09:32:42 |
27.15 |
1 |
1116 |
买入 |
| 09:32:45 |
27.1 |
1 |
1117 |
卖出 |
| 09:32:48 |
27.14 |
25 |
1142 |
买入 |
| 09:32:51 |
27.14 |
6 |
1148 |
买入 |
| 09:32:54 |
27.06 |
2 |
1150 |
卖出 |
| 09:32:57 |
26.94 |
157 |
1307 |
卖出 |
| 09:33:00 |
26.91 |
44 |
1351 |
卖出 |
| 09:33:03 |
26.93 |
5 |
1356 |
买入 |
| 09:33:06 |
26.93 |
2 |
1358 |
买入 |
| 09:33:09 |
26.91 |
4 |
1362 |
卖出 |
| 09:33:12 |
26.99 |
11 |
1373 |
买入 |
| 09:33:15 |
26.99 |
1 |
1374 |
买入 |
| 09:33:18 |
27.07 |
1 |
1375 |
买入 |
| 09:33:27 |
27.08 |
4 |
1379 |
买入 |
| 09:33:30 |
27.1 |
3 |
1382 |
买入 |
| 09:33:33 |
27.15 |
82 |
1464 |
买入 |
| 09:33:36 |
27.2 |
111 |
1575 |
买入 |
| 09:33:39 |
27.21 |
120 |
1695 |
买入 |
| 09:33:42 |
27.19 |
72 |
1767 |
卖出 |
| 09:33:45 |
27.2 |
49 |
1816 |
买入 |
| 09:33:48 |
27.17 |
3 |
1819 |
卖出 |
| 09:33:51 |
27.19 |
1 |
1820 |
买入 |
| 09:33:54 |
27.12 |
3 |
1823 |
卖出 |
| 09:33:57 |
27.1 |
29 |
1852 |
卖出 |
| 09:34:00 |
27.05 |
1 |
1853 |
卖出 |
| 09:34:03 |
27.02 |
6 |
1859 |
卖出 |
| 09:34:06 |
27.05 |
101 |
1960 |
买入 |
| 09:34:09 |
27.05 |
3 |
1963 |
买入 |
| 09:34:12 |
27.05 |
1 |
1964 |
买入 |
| 09:34:15 |
27.05 |
7 |
1971 |
买入 |
| 09:34:18 |
27.02 |
1 |
1972 |
卖出 |
| 09:34:21 |
27.02 |
14 |
1986 |
卖出 |
| 09:34:27 |
27.01 |
1 |
1987 |
卖出 |
| 09:34:30 |
27.02 |
1 |
1988 |
买入 |
| 09:34:33 |
27.02 |
2 |
1990 |
买入 |
| 09:34:42 |
27.01 |
3 |
1993 |
卖出 |
| 09:34:48 |
27.01 |
2 |
1995 |
卖出 |
| 09:34:51 |
26.95 |
10 |
2005 |
卖出 |
| 09:34:57 |
26.95 |
13 |
2018 |
卖出 |
| 09:35:00 |
26.93 |
8 |
2026 |
卖出 |
| 09:35:03 |
26.99 |
6 |
2032 |
买入 |
| 09:35:06 |
27.02 |
7 |
2039 |
买入 |
| 09:35:09 |
27.02 |
1 |
2040 |
买入 |
| 09:35:12 |
27.02 |
52 |
2092 |
买入 |
| 09:35:15 |
27.02 |
3 |
2095 |
买入 |
| 09:35:27 |
27.01 |
4 |
2099 |
卖出 |
| 09:35:30 |
26.99 |
6 |
2105 |
卖出 |
| 09:35:36 |
26.99 |
51 |
2156 |
买入 |
| 09:35:39 |
26.99 |
2 |
2158 |
卖出 |
| 09:35:42 |
26.98 |
12 |
2170 |
卖出 |
| 09:35:45 |
26.98 |
1 |
2171 |
卖出 |
| 09:35:48 |
26.98 |
5 |
2176 |
卖出 |
| 09:36:03 |
26.99 |
14 |
2190 |
卖出 |
| 09:36:06 |
26.99 |
2 |
2192 |
卖出 |
| 09:36:09 |
26.99 |
16 |
2208 |
卖出 |
| 09:36:12 |
26.95 |
66 |
2274 |
卖出 |
| 09:36:15 |
26.95 |
1 |
2275 |
买入 |
| 09:36:21 |
26.95 |
5 |
2280 |
买入 |
| 09:36:27 |
26.98 |
2 |
2282 |
买入 |
| 09:36:39 |
26.93 |
6 |
2288 |
卖出 |
| 09:36:42 |
26.93 |
4 |
2292 |
卖出 |
| 09:36:45 |
26.93 |
1 |
2293 |
卖出 |
| 09:36:51 |
26.93 |
2 |
2295 |
卖出 |
| 09:37:00 |
26.96 |
5 |
2300 |
买入 |
| 09:37:03 |
26.95 |
6 |
2306 |
卖出 |
| 09:37:06 |
26.93 |
20 |
2326 |
卖出 |
| 09:37:09 |
26.9 |
20 |
2346 |
卖出 |
| 09:37:12 |
26.88 |
2 |
2348 |
卖出 |
| 09:37:15 |
26.87 |
4 |
2352 |
卖出 |
| 09:37:18 |
26.86 |
2 |
2354 |
卖出 |
| 09:37:24 |
26.87 |
2 |
2356 |
买入 |
| 09:37:27 |
26.82 |
3 |
2359 |
买入 |
| 09:37:36 |
26.8 |
12 |
2371 |
卖出 |
| 09:37:42 |
26.77 |
17 |
2388 |
卖出 |
| 09:37:45 |
26.8 |
16 |
2404 |
买入 |
| 09:37:48 |
26.8 |
3 |
2407 |
买入 |
| 09:37:51 |
26.83 |
2 |
2409 |
买入 |
| 09:37:54 |
26.8 |
1 |
2410 |
卖出 |
| 09:37:57 |
26.72 |
4 |
2414 |
卖出 |
| 09:38:03 |
26.72 |
6 |
2420 |
卖出 |
| 09:38:06 |
26.71 |
13 |
2433 |
卖出 |
| 09:38:09 |
26.8 |
11 |
2444 |
买入 |
| 09:38:12 |
26.78 |
62 |
2506 |
卖出 |
| 09:38:15 |
26.78 |
3 |
2509 |
买入 |
| 09:38:18 |
26.78 |
2 |
2511 |
买入 |
| 09:38:21 |
26.78 |
31 |
2542 |
买入 |
| 09:38:30 |
26.8 |
5 |
2547 |
卖出 |
| 09:38:42 |
26.83 |
7 |
2554 |
买入 |
| 09:38:45 |
26.86 |
4 |
2558 |
买入 |
| 09:38:48 |
26.82 |
28 |
2586 |
卖出 |
| 09:38:51 |
26.79 |
1 |
2587 |
卖出 |
| 09:38:54 |
26.81 |
7 |
2594 |
买入 |
| 09:38:57 |
26.81 |
4 |
2598 |
卖出 |
| 09:39:03 |
26.81 |
7 |
2605 |
卖出 |
| 09:39:06 |
26.82 |
129 |
2734 |
买入 |
| 09:39:09 |
26.82 |
69 |
2803 |
买入 |
| 09:39:12 |
26.83 |
195 |
2998 |
买入 |
| 09:39:15 |
26.87 |
21 |
3019 |
买入 |
| 09:39:21 |
26.82 |
38 |
3057 |
卖出 |
| 09:39:24 |
26.87 |
1 |
3058 |
买入 |
| 09:39:27 |
26.88 |
19 |
3077 |
卖出 |
| 09:39:42 |
26.88 |
10 |
3087 |
卖出 |
| 09:39:54 |
26.88 |
1 |
3088 |
卖出 |
| 09:40:03 |
26.88 |
14 |
3102 |
卖出 |
| 09:40:06 |
26.82 |
27 |
3129 |
卖出 |
| 09:40:09 |
26.8 |
48 |
3177 |
卖出 |
| 09:40:12 |
26.79 |
1 |
3178 |
卖出 |
| 09:40:15 |
26.82 |
3 |
3181 |
买入 |
| 09:40:18 |
26.82 |
3 |
3184 |
卖出 |
| 09:40:24 |
26.79 |
6 |
3190 |
卖出 |
| 09:40:30 |
26.79 |
2 |
3192 |
卖出 |
| 09:40:33 |
26.88 |
22 |
3214 |
买入 |
| 09:40:36 |
26.88 |
1 |
3215 |
卖出 |
| 09:40:48 |
26.88 |
1 |
3216 |
卖出 |
| 09:40:51 |
26.82 |
4 |
3220 |
卖出 |
| 09:40:54 |
26.82 |
9 |
3229 |
卖出 |
| 09:40:57 |
26.84 |
2 |
3231 |
买入 |
| 09:41:00 |
26.84 |
6 |
3237 |
卖出 |
| 09:41:03 |
26.87 |
2 |
3239 |
买入 |
| 09:41:12 |
26.79 |
3 |
3242 |
卖出 |
| 09:41:15 |
26.79 |
2 |
3244 |
卖出 |
| 09:41:18 |
26.82 |
1 |
3245 |
买入 |
| 09:41:21 |
26.87 |
5 |
3250 |
买入 |
| 09:41:27 |
26.84 |
1 |
3251 |
卖出 |
| 09:41:36 |
26.87 |
3 |
3254 |
买入 |
| 09:41:39 |
26.91 |
15 |
3269 |
买入 |
| 09:41:42 |
26.94 |
18 |
3287 |
买入 |
| 09:41:45 |
26.94 |
4 |
3291 |
买入 |
| 09:41:51 |
26.93 |
34 |
3325 |
卖出 |
| 09:41:54 |
26.9 |
4 |
3329 |
卖出 |
| 09:41:57 |
26.88 |
8 |
3337 |
卖出 |
| 09:42:03 |
26.84 |
33 |
3370 |
卖出 |
| 09:42:06 |
26.82 |
6 |
3376 |
卖出 |
| 09:42:09 |
26.82 |
1 |
3377 |
卖出 |
| 09:42:12 |
26.79 |
3 |
3380 |
卖出 |
| 09:42:24 |
26.85 |
24 |
3404 |
买入 |
| 09:42:27 |
26.83 |
6 |
3410 |
卖出 |
| 09:42:30 |
26.85 |
1 |
3411 |
买入 |
| 09:42:36 |
26.85 |
8 |
3419 |
买入 |
| 09:42:39 |
26.85 |
2 |
3421 |
买入 |
| 09:42:42 |
26.82 |
6 |
3427 |
卖出 |
| 09:42:45 |
26.8 |
1 |
3428 |
卖出 |
| 09:42:48 |
26.82 |
1 |
3429 |
买入 |
| 09:42:54 |
26.79 |
10 |
3439 |
卖出 |
| 09:42:57 |
26.79 |
3 |
3442 |
卖出 |
| 09:43:00 |
26.82 |
53 |
3495 |
买入 |
| 09:43:03 |
26.82 |
7 |
3502 |
买入 |
| 09:43:06 |
26.82 |
26 |
3528 |
买入 |
| 09:43:09 |
26.82 |
12 |
3540 |
买入 |
| 09:43:12 |
26.82 |
4 |
3544 |
卖出 |
| 09:43:15 |
26.85 |
1 |
3545 |
买入 |
| 09:43:21 |
26.85 |
1 |
3546 |
买入 |
| 09:43:27 |
26.82 |
30 |
3576 |
卖出 |
| 09:43:30 |
26.82 |
17 |
3593 |
卖出 |
| 09:43:42 |
26.81 |
1 |
3594 |
买入 |
| 09:43:45 |
26.81 |
5 |
3599 |
买入 |
| 09:43:51 |
26.78 |
1 |
3600 |
卖出 |
| 09:44:03 |
26.76 |
9 |
3609 |
卖出 |
| 09:44:09 |
26.76 |
2 |
3611 |
卖出 |
| 09:44:21 |
26.8 |
1 |
3612 |
卖出 |
| 09:44:39 |
26.8 |
14 |
3626 |
买入 |
| 09:44:42 |
26.81 |
1 |
3627 |
买入 |
| 09:44:45 |
26.82 |
1 |
3628 |
买入 |
| 09:44:48 |
26.92 |
14 |
3642 |
买入 |
| 09:44:51 |
26.92 |
5 |
3647 |
买入 |
| 09:44:57 |
26.92 |
42 |
3689 |
买入 |
| 09:45:00 |
26.85 |
1 |
3690 |
卖出 |
| 09:45:03 |
26.9 |
2 |
3692 |
买入 |
| 09:45:06 |
26.85 |
4 |
3696 |
卖出 |
| 09:45:09 |
26.85 |
18 |
3714 |
卖出 |
| 09:45:18 |
26.91 |
33 |
3747 |
买入 |
| 09:45:21 |
26.87 |
79 |
3826 |
卖出 |
| 09:45:33 |
26.92 |
1 |
3827 |
买入 |
| 09:45:48 |
26.93 |
2 |
3829 |
买入 |
| 09:45:51 |
26.9 |
8 |
3837 |
卖出 |
| 09:46:00 |
26.94 |
11 |
3848 |
买入 |
| 09:46:03 |
26.98 |
13 |
3861 |
买入 |
| 09:46:09 |
26.97 |
2 |
3863 |
卖出 |
| 09:46:12 |
26.97 |
2 |
3865 |
卖出 |
| 09:46:15 |
26.94 |
6 |
3871 |
卖出 |
| 09:46:18 |
26.94 |
2 |
3873 |
卖出 |
| 09:46:21 |
26.9 |
7 |
3880 |
卖出 |
| 09:46:42 |
26.97 |
17 |
3897 |
买入 |
| 09:46:45 |
27.06 |
7 |
3904 |
买入 |
| 09:46:48 |
26.97 |
13 |
3917 |
卖出 |
| 09:46:54 |
27 |
1 |
3918 |
买入 |
| 09:46:57 |
27 |
22 |
3940 |
买入 |
| 09:47:12 |
27.06 |
3 |
3943 |
买入 |
| 09:47:15 |
27.05 |
2 |
3945 |
卖出 |
| 09:47:18 |
27 |
31 |
3976 |
卖出 |
| 09:47:27 |
27.05 |
2 |
3978 |
买入 |
| 09:47:33 |
27.08 |
26 |
4004 |
买入 |
| 09:47:36 |
27.15 |
9 |
4013 |
买入 |
| 09:47:39 |
27.14 |
1 |
4014 |
卖出 |
| 09:47:45 |
27.18 |
1 |
4015 |
买入 |
| 09:47:48 |
27.17 |
2 |
4017 |
卖出 |
| 09:47:51 |
27.18 |
15 |
4032 |
买入 |
| 09:47:54 |
27.18 |
12 |
4044 |
买入 |
| 09:48:00 |
27.24 |
78 |
4122 |
买入 |
| 09:48:03 |
27.26 |
42 |
4164 |
买入 |
| 09:48:06 |
27.28 |
5 |
4169 |
买入 |
| 09:48:12 |
27.28 |
5 |
4174 |
买入 |
| 09:48:15 |
27.35 |
54 |
4228 |
买入 |
| 09:48:18 |
27.37 |
34 |
4262 |
买入 |
| 09:48:36 |
27.37 |
15 |
4277 |
买入 |
| 09:48:39 |
27.4 |
3 |
4280 |
买入 |
| 09:48:42 |
27.4 |
7 |
4287 |
买入 |
| 09:48:45 |
27.4 |
10 |
4297 |
买入 |
| 09:48:48 |
27.37 |
29 |
4326 |
卖出 |
| 09:48:57 |
27.32 |
59 |
4385 |
卖出 |
| 09:49:03 |
27.24 |
3 |
4388 |
卖出 |
| 09:49:06 |
27.24 |
2 |
4390 |
卖出 |
| 09:49:12 |
27.23 |
1 |
4391 |
卖出 |
| 09:49:18 |
27.27 |
4 |
4395 |
买入 |
| 09:49:21 |
27.21 |
18 |
4413 |
卖出 |
| 09:49:24 |
27.21 |
10 |
4423 |
卖出 |
| 09:49:45 |
27.18 |
4 |
4427 |
卖出 |
| 09:49:51 |
27.18 |
3 |
4430 |
卖出 |
| 09:49:54 |
27.18 |
57 |
4487 |
买入 |
| 09:49:57 |
27.22 |
4 |
4491 |
买入 |
| 09:50:00 |
27.16 |
1 |
4492 |
卖出 |
| 09:50:03 |
27.17 |
1 |
4493 |
买入 |
| 09:50:09 |
27.16 |
1 |
4494 |
卖出 |
| 09:50:12 |
27.16 |
4 |
4498 |
卖出 |
| 09:50:15 |
27.16 |
3 |
4501 |
卖出 |
| 09:50:21 |
27.22 |
2 |
4503 |
买入 |
| 09:50:24 |
27.23 |
4 |
4507 |
买入 |
| 09:50:27 |
27.23 |
1 |
4508 |
买入 |
| 09:50:30 |
27.23 |
4 |
4512 |
买入 |
| 09:50:33 |
27.25 |
23 |
4535 |
买入 |
| 09:50:45 |
27.32 |
5 |
4540 |
买入 |
| 09:50:48 |
27.26 |
1 |
4541 |
卖出 |