聚光科技[300203]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
40 |
21 |
21 |
集合竞价 |
| 09:15:12 |
39.5 |
22 |
22 |
集合竞价 |
| 09:17:36 |
39.39 |
24 |
24 |
集合竞价 |
| 09:18:39 |
39.4 |
24 |
24 |
集合竞价 |
| 09:20:12 |
39 |
35 |
35 |
集合竞价 |
| 09:20:48 |
39 |
38 |
38 |
集合竞价 |
| 09:21:24 |
39 |
39 |
39 |
集合竞价 |
| 09:21:33 |
39 |
42 |
42 |
集合竞价 |
| 09:21:42 |
38.99 |
42 |
42 |
集合竞价 |
| 09:22:00 |
39 |
43 |
43 |
集合竞价 |
| 09:22:18 |
39 |
62 |
62 |
集合竞价 |
| 09:22:27 |
39 |
62 |
62 |
集合竞价 |
| 09:22:36 |
39 |
62 |
62 |
集合竞价 |
| 09:23:03 |
38.99 |
80 |
80 |
集合竞价 |
| 09:23:12 |
38.99 |
130 |
130 |
集合竞价 |
| 09:23:30 |
38.99 |
162 |
162 |
集合竞价 |
| 09:23:39 |
39 |
206 |
206 |
集合竞价 |
| 09:23:48 |
39 |
207 |
207 |
集合竞价 |
| 09:23:57 |
39 |
208 |
208 |
集合竞价 |
| 09:24:06 |
39 |
208 |
208 |
集合竞价 |
| 09:24:15 |
39 |
230 |
230 |
集合竞价 |
| 09:24:24 |
38.99 |
253 |
253 |
集合竞价 |
| 09:24:33 |
39 |
278 |
278 |
集合竞价 |
| 09:24:42 |
39 |
280 |
280 |
集合竞价 |
| 09:24:51 |
38.99 |
286 |
286 |
集合竞价 |
| 09:25:00 |
38.99 |
404 |
404 |
集合竞价 |
| 09:25:03 |
38.8 |
404 |
808 |
买入 |
| 09:30:03 |
38.5 |
299 |
1107 |
卖出 |
| 09:30:06 |
38.12 |
65 |
1172 |
卖出 |
| 09:30:09 |
38.22 |
74 |
1246 |
买入 |
| 09:30:12 |
38.2 |
481 |
1727 |
卖出 |
| 09:30:15 |
38.21 |
111 |
1838 |
买入 |
| 09:30:18 |
38.23 |
88 |
1926 |
买入 |
| 09:30:21 |
38.51 |
27 |
1953 |
买入 |
| 09:30:24 |
38.5 |
123 |
2076 |
卖出 |
| 09:30:27 |
38.38 |
58 |
2134 |
卖出 |
| 09:30:30 |
38.38 |
9 |
2143 |
卖出 |
| 09:30:33 |
38.39 |
89 |
2232 |
买入 |
| 09:30:36 |
38.3 |
189 |
2421 |
卖出 |
| 09:30:39 |
38.33 |
102 |
2523 |
买入 |
| 09:30:42 |
38.33 |
62 |
2585 |
卖出 |
| 09:30:45 |
38.39 |
49 |
2634 |
买入 |
| 09:30:48 |
38.44 |
42 |
2676 |
买入 |
| 09:30:51 |
38.39 |
67 |
2743 |
卖出 |
| 09:30:54 |
38.42 |
97 |
2840 |
买入 |
| 09:30:57 |
38.6 |
160 |
3000 |
买入 |
| 09:31:00 |
38.45 |
115 |
3115 |
卖出 |
| 09:31:03 |
38.4 |
460 |
3575 |
卖出 |
| 09:31:06 |
38.45 |
32 |
3607 |
买入 |
| 09:31:09 |
38.36 |
128 |
3735 |
卖出 |
| 09:31:12 |
38.54 |
74 |
3809 |
买入 |
| 09:31:15 |
38.51 |
131 |
3940 |
卖出 |
| 09:31:18 |
38.55 |
48 |
3988 |
买入 |
| 09:31:21 |
38.47 |
58 |
4046 |
卖出 |
| 09:31:24 |
38.35 |
115 |
4161 |
卖出 |
| 09:31:27 |
38.32 |
68 |
4229 |
卖出 |
| 09:31:30 |
38.28 |
37 |
4266 |
卖出 |
| 09:31:33 |
38.17 |
68 |
4334 |
卖出 |
| 09:31:36 |
38.13 |
67 |
4401 |
卖出 |
| 09:31:39 |
38.1 |
112 |
4513 |
卖出 |
| 09:31:42 |
38.13 |
91 |
4604 |
买入 |
| 09:31:45 |
38.17 |
123 |
4727 |
买入 |
| 09:31:48 |
38.16 |
248 |
4975 |
卖出 |
| 09:31:51 |
38.15 |
777 |
5752 |
卖出 |
| 09:31:54 |
38.16 |
74 |
5826 |
买入 |
| 09:31:57 |
38.12 |
138 |
5964 |
卖出 |
| 09:32:00 |
38.1 |
26 |
5990 |
卖出 |
| 09:32:03 |
38.01 |
50 |
6040 |
卖出 |
| 09:32:06 |
38.02 |
55 |
6095 |
买入 |
| 09:32:09 |
38.07 |
39 |
6134 |
买入 |
| 09:32:12 |
38.12 |
42 |
6176 |
买入 |
| 09:32:15 |
38.28 |
98 |
6274 |
买入 |
| 09:32:18 |
38.15 |
19 |
6293 |
卖出 |
| 09:32:21 |
38.26 |
66 |
6359 |
买入 |
| 09:32:24 |
38.28 |
45 |
6404 |
买入 |
| 09:32:27 |
38.13 |
23 |
6427 |
卖出 |
| 09:32:30 |
38.24 |
70 |
6497 |
买入 |
| 09:32:33 |
38.23 |
45 |
6542 |
卖出 |
| 09:32:36 |
38.1 |
128 |
6670 |
卖出 |
| 09:32:39 |
38.1 |
39 |
6709 |
买入 |
| 09:32:42 |
38.1 |
134 |
6843 |
买入 |
| 09:32:45 |
38.13 |
77 |
6920 |
买入 |
| 09:32:48 |
38.1 |
141 |
7061 |
卖出 |
| 09:32:51 |
38.06 |
69 |
7130 |
卖出 |
| 09:32:54 |
38.1 |
76 |
7206 |
买入 |
| 09:32:57 |
38.06 |
41 |
7247 |
卖出 |
| 09:33:00 |
38.02 |
98 |
7345 |
卖出 |
| 09:33:03 |
38.03 |
77 |
7422 |
买入 |
| 09:33:06 |
38 |
77 |
7499 |
卖出 |
| 09:33:09 |
37.94 |
25 |
7524 |
卖出 |
| 09:33:12 |
37.95 |
70 |
7594 |
买入 |
| 09:33:15 |
37.97 |
29 |
7623 |
买入 |
| 09:33:18 |
38.08 |
281 |
7904 |
买入 |
| 09:33:21 |
37.96 |
440 |
8344 |
卖出 |
| 09:33:24 |
38.01 |
53 |
8397 |
买入 |
| 09:33:27 |
37.93 |
70 |
8467 |
卖出 |
| 09:33:30 |
38.02 |
99 |
8566 |
买入 |
| 09:33:33 |
38 |
54 |
8620 |
卖出 |
| 09:33:36 |
37.93 |
209 |
8829 |
卖出 |
| 09:33:39 |
38.1 |
49 |
8878 |
买入 |
| 09:33:42 |
38.09 |
88 |
8966 |
卖出 |
| 09:33:45 |
38.16 |
196 |
9162 |
买入 |
| 09:33:48 |
38.08 |
26 |
9188 |
买入 |
| 09:33:51 |
38.08 |
39 |
9227 |
卖出 |
| 09:33:54 |
38.15 |
29 |
9256 |
买入 |
| 09:33:57 |
38.18 |
30 |
9286 |
买入 |
| 09:34:00 |
37.98 |
50 |
9336 |
卖出 |
| 09:34:03 |
38.17 |
124 |
9460 |
买入 |
| 09:34:06 |
38.14 |
16 |
9476 |
卖出 |
| 09:34:09 |
38.11 |
33 |
9509 |
卖出 |
| 09:34:12 |
38.17 |
22 |
9531 |
买入 |
| 09:34:15 |
38.11 |
7 |
9538 |
卖出 |
| 09:34:18 |
38.1 |
46 |
9584 |
卖出 |
| 09:34:21 |
38.11 |
102 |
9686 |
买入 |
| 09:34:24 |
38.08 |
56 |
9742 |
卖出 |
| 09:34:27 |
38.09 |
7 |
9749 |
买入 |
| 09:34:30 |
38.04 |
16 |
9765 |
卖出 |
| 09:34:33 |
38.1 |
53 |
9818 |
买入 |
| 09:34:36 |
38.13 |
20 |
9838 |
买入 |
| 09:34:39 |
38.07 |
16 |
9854 |
卖出 |
| 09:34:42 |
38.04 |
37 |
9891 |
买入 |
| 09:34:45 |
37.98 |
18 |
9909 |
卖出 |
| 09:34:48 |
37.95 |
57 |
9966 |
卖出 |
| 09:34:51 |
37.92 |
14 |
9980 |
卖出 |
| 09:34:54 |
37.92 |
40 |
10020 |
卖出 |
| 09:34:57 |
37.94 |
182 |
10202 |
买入 |
| 09:35:00 |
38.04 |
197 |
10399 |
买入 |
| 09:35:03 |
38.05 |
157 |
10556 |
买入 |
| 09:35:06 |
38.05 |
35 |
10591 |
卖出 |
| 09:35:09 |
38.05 |
46 |
10637 |
卖出 |
| 09:35:12 |
38.05 |
57 |
10694 |
卖出 |
| 09:35:15 |
38.12 |
31 |
10725 |
买入 |
| 09:35:18 |
38.09 |
55 |
10780 |
卖出 |
| 09:35:21 |
38.02 |
234 |
11014 |
卖出 |
| 09:35:24 |
38.08 |
113 |
11127 |
买入 |
| 09:35:27 |
38 |
87 |
11214 |
卖出 |
| 09:35:30 |
37.98 |
143 |
11357 |
卖出 |
| 09:35:33 |
37.98 |
29 |
11386 |
卖出 |
| 09:35:36 |
37.96 |
53 |
11439 |
卖出 |
| 09:35:39 |
37.99 |
9 |
11448 |
买入 |
| 09:35:42 |
38.02 |
29 |
11477 |
买入 |
| 09:35:45 |
37.99 |
23 |
11500 |
卖出 |
| 09:35:48 |
38.07 |
20 |
11520 |
买入 |
| 09:35:51 |
38.07 |
67 |
11587 |
买入 |
| 09:35:54 |
38 |
5 |
11592 |
卖出 |
| 09:35:57 |
38.07 |
18 |
11610 |
买入 |
| 09:36:00 |
38 |
79 |
11689 |
卖出 |
| 09:36:03 |
38.07 |
54 |
11743 |
买入 |
| 09:36:06 |
37.99 |
52 |
11795 |
卖出 |
| 09:36:09 |
38 |
64 |
11859 |
买入 |
| 09:36:12 |
38.01 |
75 |
11934 |
买入 |
| 09:36:15 |
38.06 |
38 |
11972 |
买入 |
| 09:36:18 |
37.96 |
125 |
12097 |
卖出 |
| 09:36:21 |
38 |
79 |
12176 |
卖出 |
| 09:36:24 |
38.06 |
24 |
12200 |
买入 |
| 09:36:27 |
37.99 |
14 |
12214 |
卖出 |
| 09:36:30 |
38.1 |
27 |
12241 |
买入 |
| 09:36:33 |
38.15 |
34 |
12275 |
买入 |
| 09:36:36 |
38.15 |
60 |
12335 |
卖出 |
| 09:36:39 |
38.1 |
59 |
12394 |
卖出 |
| 09:36:42 |
38.1 |
2 |
12396 |
卖出 |
| 09:36:45 |
38.15 |
86 |
12482 |
买入 |
| 09:36:48 |
38.09 |
54 |
12536 |
卖出 |
| 09:36:51 |
38.12 |
35 |
12571 |
买入 |
| 09:36:54 |
38.02 |
68 |
12639 |
卖出 |
| 09:36:57 |
38.03 |
8 |
12647 |
买入 |
| 09:37:00 |
38.13 |
29 |
12676 |
买入 |
| 09:37:03 |
38.02 |
23 |
12699 |
卖出 |
| 09:37:06 |
38.01 |
7 |
12706 |
卖出 |
| 09:37:09 |
38.01 |
7 |
12713 |
卖出 |
| 09:37:12 |
38.02 |
16 |
12729 |
卖出 |
| 09:37:15 |
38.06 |
3 |
12732 |
买入 |
| 09:37:18 |
38.04 |
9 |
12741 |
卖出 |
| 09:37:21 |
38.03 |
10 |
12751 |
卖出 |
| 09:37:24 |
38.05 |
10 |
12761 |
买入 |
| 09:37:27 |
38.02 |
71 |
12832 |
卖出 |
| 09:37:30 |
37.98 |
160 |
12992 |
卖出 |
| 09:37:33 |
37.9 |
320 |
13312 |
卖出 |
| 09:37:36 |
37.87 |
207 |
13519 |
卖出 |
| 09:37:39 |
37.79 |
31 |
13550 |
卖出 |
| 09:37:42 |
37.73 |
71 |
13621 |
卖出 |
| 09:37:45 |
37.7 |
229 |
13850 |
卖出 |
| 09:37:48 |
37.79 |
77 |
13927 |
买入 |
| 09:37:51 |
37.85 |
56 |
13983 |
买入 |
| 09:37:54 |
37.78 |
50 |
14033 |
卖出 |
| 09:37:57 |
37.88 |
121 |
14154 |
买入 |
| 09:38:00 |
38.04 |
88 |
14242 |
买入 |
| 09:38:03 |
37.92 |
37 |
14279 |
卖出 |
| 09:38:06 |
37.88 |
28 |
14307 |
卖出 |
| 09:38:09 |
37.96 |
17 |
14324 |
买入 |
| 09:38:12 |
37.95 |
4 |
14328 |
卖出 |
| 09:38:15 |
38.01 |
443 |
14771 |
买入 |
| 09:38:18 |
38 |
6 |
14777 |
买入 |
| 09:38:21 |
37.96 |
15 |
14792 |
卖出 |
| 09:38:24 |
37.9 |
6 |
14798 |
卖出 |
| 09:38:27 |
37.9 |
34 |
14832 |
卖出 |
| 09:38:30 |
37.96 |
83 |
14915 |
买入 |
| 09:38:33 |
37.96 |
33 |
14948 |
卖出 |
| 09:38:36 |
37.96 |
40 |
14988 |
卖出 |
| 09:38:39 |
37.83 |
50 |
15038 |
卖出 |
| 09:38:42 |
38 |
111 |
15149 |
买入 |
| 09:38:45 |
37.97 |
22 |
15171 |
卖出 |
| 09:38:48 |
37.89 |
10 |
15181 |
卖出 |
| 09:38:51 |
37.96 |
12 |
15193 |
买入 |
| 09:38:54 |
37.97 |
15 |
15208 |
买入 |
| 09:38:57 |
37.92 |
5 |
15213 |
卖出 |
| 09:39:00 |
37.9 |
4 |
15217 |
卖出 |
| 09:39:03 |
37.99 |
23 |
15240 |
买入 |
| 09:39:06 |
38.01 |
68 |
15308 |
买入 |
| 09:39:09 |
38 |
18 |
15326 |
卖出 |
| 09:39:12 |
38.06 |
20 |
15346 |
买入 |
| 09:39:15 |
38.08 |
27 |
15373 |
买入 |
| 09:39:18 |
38.03 |
23 |
15396 |
卖出 |
| 09:39:21 |
38.07 |
20 |
15416 |
买入 |
| 09:39:24 |
38.02 |
22 |
15438 |
卖出 |
| 09:39:27 |
38.01 |
17 |
15455 |
卖出 |
| 09:39:30 |
38.03 |
24 |
15479 |
买入 |
| 09:39:33 |
38.11 |
59 |
15538 |
买入 |
| 09:39:36 |
38.11 |
53 |
15591 |
卖出 |
| 09:39:39 |
38.11 |
45 |
15636 |
卖出 |
| 09:39:42 |
38.11 |
39 |
15675 |
卖出 |
| 09:39:45 |
38.08 |
56 |
15731 |
卖出 |
| 09:39:48 |
38.12 |
53 |
15784 |
买入 |
| 09:39:51 |
38.12 |
96 |
15880 |
卖出 |
| 09:39:54 |
38.12 |
10 |
15890 |
卖出 |
| 09:39:57 |
38.08 |
15 |
15905 |
卖出 |
| 09:40:00 |
38.03 |
7 |
15912 |
卖出 |
| 09:40:03 |
38.03 |
25 |
15937 |
卖出 |
| 09:40:06 |
37.9 |
517 |
16454 |
卖出 |
| 09:40:09 |
37.89 |
53 |
16507 |
卖出 |
| 09:40:12 |
37.92 |
26 |
16533 |
买入 |
| 09:40:15 |
37.89 |
37 |
16570 |
卖出 |
| 09:40:18 |
37.91 |
3 |
16573 |
买入 |
| 09:40:21 |
37.9 |
32 |
16605 |
卖出 |
| 09:40:24 |
37.8 |
171 |
16776 |
卖出 |
| 09:40:27 |
37.79 |
13 |
16789 |
卖出 |
| 09:40:30 |
37.79 |
214 |
17003 |
卖出 |
| 09:40:33 |
37.8 |
63 |
17066 |
卖出 |
| 09:40:36 |
37.7 |
221 |
17287 |
卖出 |
| 09:40:39 |
37.7 |
210 |
17497 |
卖出 |
| 09:40:42 |
37.78 |
7 |
17504 |
买入 |
| 09:40:45 |
37.76 |
701 |
18205 |
卖出 |
| 09:40:48 |
37.94 |
34 |
18239 |
买入 |
| 09:40:51 |
37.8 |
35 |
18274 |
卖出 |
| 09:40:54 |
37.98 |
40 |
18314 |
买入 |
| 09:40:57 |
37.81 |
70 |
18384 |
卖出 |
| 09:41:00 |
37.85 |
1 |
18385 |
买入 |
| 09:41:03 |
37.85 |
6 |
18391 |
卖出 |
| 09:41:06 |
37.83 |
39 |
18430 |
卖出 |
| 09:41:09 |
37.85 |
24 |
18454 |
买入 |
| 09:41:12 |
37.9 |
8 |
18462 |
买入 |
| 09:41:15 |
37.8 |
30 |
18492 |
卖出 |
| 09:41:18 |
37.76 |
20 |
18512 |
卖出 |
| 09:41:21 |
37.76 |
14 |
18526 |
卖出 |
| 09:41:24 |
37.73 |
46 |
18572 |
卖出 |
| 09:41:27 |
37.73 |
13 |
18585 |
卖出 |
| 09:41:30 |
37.8 |
76 |
18661 |
买入 |
| 09:41:33 |
37.75 |
61 |
18722 |
卖出 |
| 09:41:36 |
37.72 |
21 |
18743 |
卖出 |
| 09:41:39 |
37.71 |
20 |
18763 |
卖出 |
| 09:41:42 |
37.68 |
244 |
19007 |
卖出 |
| 09:41:45 |
37.68 |
6 |
19013 |
卖出 |
| 09:41:48 |
37.68 |
18 |
19031 |
卖出 |
| 09:41:51 |
37.66 |
6 |
19037 |
卖出 |
| 09:41:54 |
37.61 |
48 |
19085 |
卖出 |
| 09:41:57 |
37.55 |
299 |
19384 |
卖出 |
| 09:42:00 |
37.6 |
130 |
19514 |
买入 |
| 09:42:03 |
37.49 |
87 |
19601 |
卖出 |
| 09:42:06 |
37.52 |
130 |
19731 |
买入 |
| 09:42:09 |
37.41 |
140 |
19871 |
卖出 |
| 09:42:12 |
37.49 |
292 |
20163 |
买入 |
| 09:42:15 |
37.5 |
27 |
20190 |
卖出 |
| 09:42:18 |
37.33 |
365 |
20555 |
卖出 |
| 09:42:21 |
37.4 |
37 |
20592 |
买入 |
| 09:42:24 |
37.4 |
8 |
20600 |
买入 |
| 09:42:27 |
37.35 |
57 |
20657 |
卖出 |
| 09:42:30 |
37.33 |
22 |
20679 |
卖出 |
| 09:42:33 |
37.4 |
47 |
20726 |
买入 |
| 09:42:36 |
37.3 |
42 |
20768 |
卖出 |
| 09:42:39 |
37.25 |
103 |
20871 |
卖出 |
| 09:42:42 |
37.25 |
21 |
20892 |
卖出 |
| 09:42:45 |
37.25 |
143 |
21035 |
卖出 |
| 09:42:48 |
37.25 |
90 |
21125 |
卖出 |
| 09:42:51 |
37.21 |
14 |
21139 |
卖出 |
| 09:42:54 |
37.2 |
18 |
21157 |
卖出 |
| 09:42:57 |
37.21 |
5 |
21162 |
买入 |
| 09:43:00 |
37.2 |
112 |
21274 |
卖出 |
| 09:43:03 |
37.14 |
17 |
21291 |
卖出 |
| 09:43:06 |
37.15 |
10 |
21301 |
买入 |
| 09:43:09 |
37.32 |
166 |
21467 |
买入 |
| 09:43:12 |
37.38 |
55 |
21522 |
买入 |
| 09:43:15 |
37.3 |
27 |
21549 |
卖出 |
| 09:43:18 |
37.31 |
4 |
21553 |
买入 |
| 09:43:21 |
37.39 |
19 |
21572 |
买入 |
| 09:43:24 |
37.32 |
25 |
21597 |
卖出 |
| 09:43:27 |
37.36 |
12 |
21609 |
买入 |
| 09:43:30 |
37.26 |
109 |
21718 |
卖出 |
| 09:43:33 |
37.21 |
136 |
21854 |
卖出 |
| 09:43:36 |
37.26 |
49 |
21903 |
买入 |
| 09:43:39 |
37.21 |
52 |
21955 |
卖出 |