乾照光电[300102]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.81 |
4 |
4 |
集合竞价 |
| 09:15:09 |
5.81 |
55 |
55 |
集合竞价 |
| 09:15:36 |
5.98 |
215 |
215 |
集合竞价 |
| 09:16:03 |
5.98 |
215 |
215 |
集合竞价 |
| 09:16:21 |
5.98 |
220 |
220 |
集合竞价 |
| 09:16:39 |
5.81 |
55 |
55 |
集合竞价 |
| 09:16:57 |
5.81 |
55 |
55 |
集合竞价 |
| 09:17:06 |
5.81 |
55 |
55 |
集合竞价 |
| 09:17:15 |
5.81 |
55 |
55 |
集合竞价 |
| 09:17:51 |
5.38 |
554 |
554 |
集合竞价 |
| 09:18:27 |
5.81 |
55 |
55 |
集合竞价 |
| 09:18:54 |
5.81 |
55 |
55 |
集合竞价 |
| 09:19:12 |
5.81 |
55 |
55 |
集合竞价 |
| 09:20:00 |
5.81 |
55 |
55 |
集合竞价 |
| 09:20:09 |
5.88 |
62 |
62 |
集合竞价 |
| 09:20:18 |
5.81 |
146 |
146 |
集合竞价 |
| 09:20:45 |
5.81 |
146 |
146 |
集合竞价 |
| 09:21:48 |
5.81 |
146 |
146 |
集合竞价 |
| 09:22:24 |
5.81 |
146 |
146 |
集合竞价 |
| 09:22:42 |
5.81 |
146 |
146 |
集合竞价 |
| 09:23:27 |
5.83 |
146 |
146 |
集合竞价 |
| 09:23:36 |
5.83 |
147 |
147 |
集合竞价 |
| 09:23:54 |
5.83 |
147 |
147 |
集合竞价 |
| 09:24:21 |
5.83 |
147 |
147 |
集合竞价 |
| 09:24:39 |
5.83 |
148 |
148 |
集合竞价 |
| 09:24:48 |
5.83 |
248 |
248 |
集合竞价 |
| 09:24:57 |
5.83 |
250 |
250 |
集合竞价 |
| 09:25:00 |
5.87 |
250 |
500 |
卖出 |
| 09:30:00 |
5.88 |
183 |
683 |
买入 |
| 09:30:03 |
5.9 |
45 |
728 |
买入 |
| 09:30:06 |
5.88 |
159 |
887 |
卖出 |
| 09:30:09 |
5.88 |
26 |
913 |
买入 |
| 09:30:12 |
5.92 |
100 |
1013 |
买入 |
| 09:30:15 |
5.88 |
25 |
1038 |
卖出 |
| 09:30:18 |
5.88 |
7 |
1045 |
卖出 |
| 09:30:21 |
5.88 |
135 |
1180 |
卖出 |
| 09:30:24 |
5.88 |
16 |
1196 |
买入 |
| 09:30:27 |
5.9 |
17 |
1213 |
买入 |
| 09:30:30 |
5.9 |
43 |
1256 |
卖出 |
| 09:30:33 |
5.9 |
19 |
1275 |
卖出 |
| 09:30:36 |
5.88 |
234 |
1509 |
卖出 |
| 09:30:39 |
5.88 |
22 |
1531 |
卖出 |
| 09:30:42 |
5.88 |
10 |
1541 |
卖出 |
| 09:30:45 |
5.9 |
9 |
1550 |
买入 |
| 09:30:48 |
5.9 |
1 |
1551 |
买入 |
| 09:30:51 |
5.9 |
21 |
1572 |
买入 |
| 09:30:54 |
5.9 |
1 |
1573 |
买入 |
| 09:30:57 |
5.9 |
2 |
1575 |
买入 |
| 09:31:00 |
5.9 |
18 |
1593 |
买入 |
| 09:31:03 |
5.9 |
124 |
1717 |
买入 |
| 09:31:06 |
5.91 |
45 |
1762 |
买入 |
| 09:31:09 |
5.92 |
179 |
1941 |
买入 |
| 09:31:12 |
5.92 |
5 |
1946 |
买入 |
| 09:31:15 |
5.92 |
19 |
1965 |
卖出 |
| 09:31:18 |
5.94 |
59 |
2024 |
买入 |
| 09:31:21 |
5.92 |
108 |
2132 |
卖出 |
| 09:31:24 |
5.91 |
63 |
2195 |
卖出 |
| 09:31:27 |
5.92 |
47 |
2242 |
买入 |
| 09:31:30 |
5.92 |
65 |
2307 |
卖出 |
| 09:31:33 |
5.9 |
3 |
2310 |
卖出 |
| 09:31:36 |
5.91 |
1 |
2311 |
买入 |
| 09:31:39 |
5.92 |
116 |
2427 |
买入 |
| 09:31:42 |
5.9 |
12 |
2439 |
卖出 |
| 09:31:45 |
5.9 |
50 |
2489 |
卖出 |
| 09:31:48 |
5.91 |
38 |
2527 |
买入 |
| 09:31:51 |
5.9 |
21 |
2548 |
卖出 |
| 09:31:54 |
5.91 |
114 |
2662 |
买入 |
| 09:31:57 |
5.91 |
18 |
2680 |
卖出 |
| 09:32:00 |
5.91 |
35 |
2715 |
买入 |
| 09:32:03 |
5.91 |
8 |
2723 |
买入 |
| 09:32:06 |
5.9 |
9 |
2732 |
卖出 |
| 09:32:09 |
5.92 |
20 |
2752 |
买入 |
| 09:32:12 |
5.91 |
15 |
2767 |
卖出 |
| 09:32:18 |
5.91 |
29 |
2796 |
卖出 |
| 09:32:21 |
5.92 |
57 |
2853 |
买入 |
| 09:32:24 |
5.91 |
10 |
2863 |
卖出 |
| 09:32:27 |
5.91 |
6 |
2869 |
卖出 |
| 09:32:30 |
5.91 |
4 |
2873 |
卖出 |
| 09:32:33 |
5.92 |
35 |
2908 |
买入 |
| 09:32:36 |
5.91 |
1 |
2909 |
卖出 |
| 09:32:39 |
5.91 |
22 |
2931 |
卖出 |
| 09:32:42 |
5.91 |
18 |
2949 |
买入 |
| 09:32:45 |
5.92 |
147 |
3096 |
买入 |
| 09:32:48 |
5.92 |
41 |
3137 |
卖出 |
| 09:32:51 |
5.91 |
167 |
3304 |
卖出 |
| 09:32:54 |
5.91 |
5 |
3309 |
卖出 |
| 09:32:57 |
5.91 |
23 |
3332 |
卖出 |
| 09:33:00 |
5.92 |
47 |
3379 |
买入 |
| 09:33:03 |
5.91 |
56 |
3435 |
卖出 |
| 09:33:06 |
5.91 |
13 |
3448 |
卖出 |
| 09:33:09 |
5.9 |
136 |
3584 |
卖出 |
| 09:33:15 |
5.9 |
61 |
3645 |
卖出 |
| 09:33:18 |
5.9 |
108 |
3753 |
卖出 |
| 09:33:21 |
5.9 |
10 |
3763 |
卖出 |
| 09:33:24 |
5.92 |
2 |
3765 |
买入 |
| 09:33:27 |
5.91 |
4 |
3769 |
卖出 |
| 09:33:30 |
5.91 |
2 |
3771 |
买入 |
| 09:33:33 |
5.91 |
72 |
3843 |
买入 |
| 09:33:39 |
5.92 |
3 |
3846 |
买入 |
| 09:33:42 |
5.92 |
3 |
3849 |
买入 |
| 09:33:45 |
5.92 |
1 |
3850 |
买入 |
| 09:33:48 |
5.92 |
47 |
3897 |
买入 |
| 09:33:51 |
5.93 |
3 |
3900 |
买入 |
| 09:33:54 |
5.93 |
111 |
4011 |
买入 |
| 09:34:03 |
5.93 |
1 |
4012 |
卖出 |
| 09:34:06 |
5.94 |
6 |
4018 |
买入 |
| 09:34:09 |
5.93 |
109 |
4127 |
卖出 |
| 09:34:15 |
5.94 |
1 |
4128 |
卖出 |
| 09:34:18 |
5.95 |
1 |
4129 |
买入 |
| 09:34:21 |
5.94 |
5 |
4134 |
卖出 |
| 09:34:24 |
5.95 |
41 |
4175 |
买入 |
| 09:34:27 |
5.94 |
1 |
4176 |
卖出 |
| 09:34:30 |
5.94 |
10 |
4186 |
卖出 |
| 09:34:33 |
5.95 |
56 |
4242 |
买入 |
| 09:34:36 |
5.95 |
109 |
4351 |
买入 |
| 09:34:39 |
5.94 |
4 |
4355 |
卖出 |
| 09:34:42 |
5.94 |
51 |
4406 |
卖出 |
| 09:34:45 |
5.95 |
40 |
4446 |
买入 |
| 09:34:48 |
5.94 |
10 |
4456 |
卖出 |
| 09:34:51 |
5.95 |
12 |
4468 |
买入 |
| 09:34:54 |
5.93 |
13 |
4481 |
卖出 |
| 09:34:57 |
5.94 |
49 |
4530 |
买入 |
| 09:35:00 |
5.94 |
44 |
4574 |
卖出 |
| 09:35:03 |
5.95 |
4 |
4578 |
买入 |
| 09:35:06 |
5.96 |
417 |
4995 |
买入 |
| 09:35:09 |
5.96 |
16 |
5011 |
买入 |
| 09:35:12 |
5.95 |
95 |
5106 |
卖出 |
| 09:35:15 |
5.96 |
430 |
5536 |
买入 |
| 09:35:18 |
5.97 |
30 |
5566 |
买入 |
| 09:35:21 |
5.96 |
125 |
5691 |
卖出 |
| 09:35:24 |
5.95 |
13 |
5704 |
卖出 |
| 09:35:27 |
5.96 |
41 |
5745 |
买入 |
| 09:35:30 |
5.95 |
10 |
5755 |
卖出 |
| 09:35:33 |
5.94 |
10 |
5765 |
卖出 |
| 09:35:36 |
5.95 |
1 |
5766 |
买入 |
| 09:35:39 |
5.95 |
2 |
5768 |
卖出 |
| 09:35:42 |
5.95 |
8 |
5776 |
卖出 |
| 09:35:45 |
5.95 |
1 |
5777 |
卖出 |
| 09:35:48 |
5.95 |
30 |
5807 |
卖出 |
| 09:35:51 |
5.95 |
160 |
5967 |
买入 |
| 09:35:57 |
5.96 |
63 |
6030 |
买入 |
| 09:36:00 |
5.96 |
113 |
6143 |
买入 |
| 09:36:03 |
5.96 |
134 |
6277 |
卖出 |
| 09:36:06 |
5.97 |
8 |
6285 |
买入 |
| 09:36:09 |
5.98 |
174 |
6459 |
买入 |
| 09:36:12 |
5.97 |
31 |
6490 |
卖出 |
| 09:36:15 |
5.97 |
11 |
6501 |
卖出 |
| 09:36:18 |
5.98 |
2 |
6503 |
买入 |
| 09:36:21 |
5.97 |
4 |
6507 |
卖出 |
| 09:36:24 |
5.97 |
85 |
6592 |
卖出 |
| 09:36:27 |
5.98 |
15 |
6607 |
买入 |
| 09:36:30 |
5.98 |
35 |
6642 |
买入 |
| 09:36:33 |
5.97 |
147 |
6789 |
卖出 |
| 09:36:36 |
5.96 |
6 |
6795 |
卖出 |
| 09:36:42 |
5.96 |
73 |
6868 |
卖出 |
| 09:36:45 |
5.96 |
73 |
6941 |
卖出 |
| 09:36:48 |
5.96 |
7 |
6948 |
卖出 |
| 09:36:51 |
5.96 |
15 |
6963 |
买入 |
| 09:37:03 |
5.96 |
27 |
6990 |
买入 |
| 09:37:12 |
5.96 |
10 |
7000 |
买入 |
| 09:37:15 |
5.96 |
17 |
7017 |
买入 |
| 09:37:18 |
5.96 |
16 |
7033 |
买入 |
| 09:37:21 |
5.96 |
2 |
7035 |
卖出 |
| 09:37:24 |
5.96 |
7 |
7042 |
卖出 |
| 09:37:27 |
5.96 |
30 |
7072 |
买入 |
| 09:37:30 |
5.96 |
37 |
7109 |
买入 |
| 09:37:33 |
5.96 |
39 |
7148 |
卖出 |
| 09:37:36 |
5.95 |
45 |
7193 |
卖出 |
| 09:37:39 |
5.95 |
4 |
7197 |
卖出 |
| 09:37:42 |
5.95 |
14 |
7211 |
卖出 |
| 09:37:45 |
5.94 |
15 |
7226 |
卖出 |
| 09:37:51 |
5.95 |
2 |
7228 |
买入 |
| 09:37:57 |
5.95 |
12 |
7240 |
买入 |
| 09:38:03 |
5.94 |
1 |
7241 |
卖出 |
| 09:38:06 |
5.94 |
18 |
7259 |
卖出 |
| 09:38:09 |
5.94 |
47 |
7306 |
卖出 |
| 09:38:12 |
5.94 |
2 |
7308 |
卖出 |
| 09:38:15 |
5.94 |
4 |
7312 |
卖出 |
| 09:38:21 |
5.94 |
12 |
7324 |
卖出 |
| 09:38:33 |
5.94 |
6 |
7330 |
卖出 |
| 09:38:39 |
5.94 |
2 |
7332 |
买入 |
| 09:38:45 |
5.94 |
36 |
7368 |
买入 |
| 09:38:48 |
5.95 |
115 |
7483 |
买入 |
| 09:38:51 |
5.95 |
9 |
7492 |
买入 |
| 09:38:54 |
5.95 |
3 |
7495 |
买入 |
| 09:38:57 |
5.95 |
1 |
7496 |
买入 |
| 09:39:00 |
5.98 |
209 |
7705 |
买入 |
| 09:39:03 |
5.95 |
1 |
7706 |
卖出 |
| 09:39:06 |
5.94 |
14 |
7720 |
卖出 |
| 09:39:09 |
5.94 |
31 |
7751 |
卖出 |
| 09:39:12 |
5.95 |
31 |
7782 |
买入 |
| 09:39:15 |
5.95 |
19 |
7801 |
卖出 |
| 09:39:18 |
5.95 |
10 |
7811 |
卖出 |
| 09:39:21 |
5.95 |
29 |
7840 |
卖出 |
| 09:39:27 |
5.95 |
8 |
7848 |
卖出 |
| 09:39:30 |
5.97 |
2 |
7850 |
买入 |
| 09:39:33 |
5.96 |
1 |
7851 |
卖出 |
| 09:39:36 |
5.96 |
6 |
7857 |
卖出 |
| 09:39:39 |
5.96 |
4 |
7861 |
卖出 |
| 09:39:42 |
5.96 |
9 |
7870 |
卖出 |
| 09:39:45 |
5.96 |
71 |
7941 |
卖出 |
| 09:39:48 |
5.96 |
16 |
7957 |
卖出 |
| 09:39:51 |
5.96 |
103 |
8060 |
卖出 |
| 09:39:54 |
5.95 |
13 |
8073 |
卖出 |
| 09:39:57 |
5.95 |
39 |
8112 |
卖出 |
| 09:40:00 |
5.95 |
19 |
8131 |
卖出 |
| 09:40:03 |
5.94 |
26 |
8157 |
卖出 |
| 09:40:06 |
5.94 |
22 |
8179 |
卖出 |
| 09:40:09 |
5.94 |
66 |
8245 |
卖出 |
| 09:40:12 |
5.94 |
8 |
8253 |
卖出 |
| 09:40:15 |
5.95 |
7 |
8260 |
买入 |
| 09:40:21 |
5.94 |
19 |
8279 |
卖出 |
| 09:40:24 |
5.94 |
72 |
8351 |
卖出 |
| 09:40:27 |
5.95 |
97 |
8448 |
买入 |
| 09:40:30 |
5.94 |
113 |
8561 |
卖出 |
| 09:40:33 |
5.95 |
38 |
8599 |
买入 |
| 09:40:36 |
5.97 |
55 |
8654 |
买入 |
| 09:40:39 |
5.96 |
5 |
8659 |
卖出 |
| 09:40:45 |
5.95 |
28 |
8687 |
卖出 |
| 09:40:54 |
5.95 |
7 |
8694 |
卖出 |
| 09:41:00 |
5.95 |
5 |
8699 |
卖出 |
| 09:41:03 |
5.95 |
1 |
8700 |
卖出 |
| 09:41:06 |
5.96 |
2 |
8702 |
买入 |
| 09:41:12 |
5.95 |
11 |
8713 |
卖出 |
| 09:41:15 |
5.95 |
59 |
8772 |
卖出 |
| 09:41:18 |
5.95 |
8 |
8780 |
卖出 |
| 09:41:21 |
5.96 |
10 |
8790 |
买入 |
| 09:41:27 |
5.96 |
59 |
8849 |
买入 |
| 09:41:30 |
5.95 |
10 |
8859 |
卖出 |
| 09:41:33 |
5.95 |
59 |
8918 |
卖出 |
| 09:41:39 |
5.95 |
1 |
8919 |
卖出 |
| 09:41:45 |
5.95 |
1 |
8920 |
卖出 |
| 09:41:48 |
5.94 |
5 |
8925 |
卖出 |
| 09:41:51 |
5.95 |
86 |
9011 |
买入 |
| 09:41:54 |
5.97 |
43 |
9054 |
买入 |
| 09:42:03 |
5.95 |
23 |
9077 |
卖出 |
| 09:42:06 |
5.95 |
3 |
9080 |
卖出 |
| 09:42:09 |
5.95 |
67 |
9147 |
卖出 |
| 09:42:12 |
5.95 |
65 |
9212 |
卖出 |
| 09:42:15 |
5.95 |
26 |
9238 |
卖出 |
| 09:42:18 |
5.95 |
53 |
9291 |
卖出 |
| 09:42:21 |
5.95 |
161 |
9452 |
买入 |
| 09:42:24 |
5.94 |
3 |
9455 |
卖出 |
| 09:42:27 |
5.94 |
101 |
9556 |
卖出 |
| 09:42:30 |
5.95 |
49 |
9605 |
买入 |
| 09:42:33 |
5.95 |
20 |
9625 |
卖出 |
| 09:42:36 |
5.94 |
18 |
9643 |
卖出 |
| 09:42:39 |
5.94 |
47 |
9690 |
卖出 |
| 09:42:42 |
5.93 |
46 |
9736 |
卖出 |
| 09:42:45 |
5.93 |
4 |
9740 |
卖出 |
| 09:42:48 |
5.93 |
3 |
9743 |
卖出 |
| 09:42:51 |
5.94 |
1 |
9744 |
买入 |
| 09:42:54 |
5.93 |
1 |
9745 |
卖出 |
| 09:42:57 |
5.93 |
50 |
9795 |
卖出 |
| 09:43:06 |
5.94 |
7 |
9802 |
买入 |
| 09:43:09 |
5.93 |
20 |
9822 |
卖出 |
| 09:43:18 |
5.94 |
1 |
9823 |
买入 |
| 09:43:21 |
5.95 |
15 |
9838 |
买入 |
| 09:43:24 |
5.95 |
2 |
9840 |
买入 |
| 09:43:27 |
5.94 |
10 |
9850 |
卖出 |
| 09:43:30 |
5.93 |
14 |
9864 |
卖出 |
| 09:43:33 |
5.94 |
62 |
9926 |
买入 |
| 09:43:36 |
5.94 |
71 |
9997 |
卖出 |
| 09:43:39 |
5.93 |
10 |
10007 |
卖出 |
| 09:43:42 |
5.94 |
4 |
10011 |
买入 |
| 09:43:45 |
5.93 |
9 |
10020 |
卖出 |
| 09:43:48 |
5.94 |
32 |
10052 |
买入 |
| 09:43:54 |
5.93 |
8 |
10060 |
卖出 |
| 09:44:03 |
5.93 |
25 |
10085 |
卖出 |
| 09:44:12 |
5.94 |
44 |
10129 |
买入 |
| 09:44:15 |
5.93 |
34 |
10163 |
卖出 |
| 09:44:21 |
5.93 |
24 |
10187 |
卖出 |
| 09:44:24 |
5.93 |
21 |
10208 |
卖出 |
| 09:44:27 |
5.93 |
10 |
10218 |
卖出 |
| 09:44:33 |
5.92 |
202 |
10420 |
卖出 |
| 09:44:36 |
5.94 |
13 |
10433 |
买入 |
| 09:44:42 |
5.9 |
322 |
10755 |
卖出 |
| 09:44:45 |
5.94 |
60 |
10815 |
买入 |
| 09:44:48 |
5.94 |
1 |
10816 |
买入 |
| 09:44:51 |
5.94 |
6 |
10822 |
买入 |
| 09:44:54 |
5.93 |
5 |
10827 |
卖出 |
| 09:44:57 |
5.93 |
25 |
10852 |
卖出 |
| 09:45:00 |
5.91 |
2 |
10854 |
卖出 |
| 09:45:03 |
5.91 |
48 |
10902 |
卖出 |
| 09:45:06 |
5.93 |
30 |
10932 |
买入 |
| 09:45:09 |
5.91 |
13 |
10945 |
卖出 |
| 09:45:12 |
5.91 |
160 |
11105 |
卖出 |
| 09:45:15 |
5.91 |
18 |
11123 |
卖出 |
| 09:45:18 |
5.91 |
4 |
11127 |
卖出 |
| 09:45:21 |
5.91 |
6 |
11133 |
卖出 |
| 09:45:24 |
5.91 |
132 |
11265 |
卖出 |
| 09:45:30 |
5.92 |
4 |
11269 |
卖出 |
| 09:45:36 |
5.93 |
42 |
11311 |
买入 |
| 09:45:39 |
5.93 |
1 |
11312 |
卖出 |
| 09:45:42 |
5.93 |
1 |
11313 |
买入 |
| 09:45:45 |
5.92 |
3 |
11316 |
卖出 |
| 09:45:51 |
5.92 |
5 |
11321 |
卖出 |
| 09:45:57 |
5.93 |
3 |
11324 |
买入 |
| 09:46:03 |
5.93 |
6 |
11330 |
卖出 |
| 09:46:06 |
5.93 |
32 |
11362 |
卖出 |