光韵达[300227]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
6.92 |
5 |
5 |
集合竞价 |
| 09:15:12 |
6.85 |
5 |
5 |
集合竞价 |
| 09:19:33 |
6.85 |
6 |
6 |
集合竞价 |
| 09:20:57 |
6.81 |
20 |
20 |
集合竞价 |
| 09:21:06 |
6.8 |
36 |
36 |
集合竞价 |
| 09:21:15 |
6.81 |
36 |
36 |
集合竞价 |
| 09:22:09 |
6.81 |
36 |
36 |
集合竞价 |
| 09:22:18 |
6.81 |
46 |
46 |
集合竞价 |
| 09:23:39 |
6.81 |
48 |
48 |
集合竞价 |
| 09:23:57 |
6.81 |
76 |
76 |
集合竞价 |
| 09:24:24 |
6.81 |
77 |
77 |
集合竞价 |
| 09:24:33 |
6.81 |
77 |
77 |
集合竞价 |
| 09:24:42 |
6.81 |
77 |
77 |
集合竞价 |
| 09:24:51 |
6.81 |
77 |
77 |
集合竞价 |
| 09:25:00 |
6.81 |
77 |
77 |
集合竞价 |
| 09:25:03 |
6.81 |
77 |
154 |
卖出 |
| 09:30:03 |
6.82 |
223 |
377 |
买入 |
| 09:30:06 |
6.81 |
51 |
428 |
卖出 |
| 09:30:09 |
6.79 |
111 |
539 |
卖出 |
| 09:30:12 |
6.8 |
31 |
570 |
买入 |
| 09:30:15 |
6.8 |
41 |
611 |
买入 |
| 09:30:18 |
6.8 |
32 |
643 |
买入 |
| 09:30:21 |
6.8 |
99 |
742 |
卖出 |
| 09:30:24 |
6.81 |
22 |
764 |
买入 |
| 09:30:27 |
6.8 |
101 |
865 |
卖出 |
| 09:30:30 |
6.83 |
12 |
877 |
买入 |
| 09:30:33 |
6.82 |
12 |
889 |
卖出 |
| 09:30:36 |
6.81 |
49 |
938 |
卖出 |
| 09:30:39 |
6.81 |
18 |
956 |
买入 |
| 09:30:42 |
6.81 |
8 |
964 |
买入 |
| 09:30:45 |
6.81 |
56 |
1020 |
买入 |
| 09:30:51 |
6.85 |
94 |
1114 |
买入 |
| 09:30:54 |
6.84 |
8 |
1122 |
卖出 |
| 09:30:57 |
6.85 |
63 |
1185 |
买入 |
| 09:31:00 |
6.84 |
2 |
1187 |
卖出 |
| 09:31:03 |
6.84 |
10 |
1197 |
卖出 |
| 09:31:06 |
6.84 |
24 |
1221 |
卖出 |
| 09:31:09 |
6.85 |
26 |
1247 |
买入 |
| 09:31:12 |
6.85 |
45 |
1292 |
买入 |
| 09:31:15 |
6.85 |
71 |
1363 |
卖出 |
| 09:31:18 |
6.85 |
5 |
1368 |
卖出 |
| 09:31:21 |
6.85 |
34 |
1402 |
卖出 |
| 09:31:24 |
6.84 |
10 |
1412 |
卖出 |
| 09:31:27 |
6.85 |
18 |
1430 |
买入 |
| 09:31:30 |
6.85 |
19 |
1449 |
买入 |
| 09:31:33 |
6.85 |
93 |
1542 |
买入 |
| 09:31:36 |
6.85 |
1 |
1543 |
卖出 |
| 09:31:39 |
6.86 |
159 |
1702 |
买入 |
| 09:31:42 |
6.85 |
4 |
1706 |
卖出 |
| 09:31:45 |
6.86 |
50 |
1756 |
买入 |
| 09:31:51 |
6.85 |
34 |
1790 |
卖出 |
| 09:31:54 |
6.85 |
25 |
1815 |
卖出 |
| 09:31:57 |
6.83 |
145 |
1960 |
卖出 |
| 09:32:00 |
6.83 |
1 |
1961 |
买入 |
| 09:32:03 |
6.85 |
51 |
2012 |
买入 |
| 09:32:09 |
6.85 |
51 |
2063 |
买入 |
| 09:32:12 |
6.85 |
18 |
2081 |
买入 |
| 09:32:18 |
6.85 |
34 |
2115 |
卖出 |
| 09:32:21 |
6.85 |
16 |
2131 |
买入 |
| 09:32:24 |
6.85 |
10 |
2141 |
卖出 |
| 09:32:27 |
6.85 |
6 |
2147 |
卖出 |
| 09:32:30 |
6.85 |
20 |
2167 |
卖出 |
| 09:32:33 |
6.84 |
45 |
2212 |
卖出 |
| 09:32:36 |
6.84 |
16 |
2228 |
卖出 |
| 09:32:39 |
6.84 |
35 |
2263 |
卖出 |
| 09:32:42 |
6.84 |
8 |
2271 |
买入 |
| 09:32:45 |
6.86 |
16 |
2287 |
买入 |
| 09:32:48 |
6.84 |
43 |
2330 |
卖出 |
| 09:32:51 |
6.85 |
19 |
2349 |
买入 |
| 09:32:57 |
6.84 |
2 |
2351 |
卖出 |
| 09:33:00 |
6.83 |
5 |
2356 |
卖出 |
| 09:33:03 |
6.82 |
14 |
2370 |
卖出 |
| 09:33:06 |
6.83 |
2 |
2372 |
买入 |
| 09:33:15 |
6.82 |
11 |
2383 |
卖出 |
| 09:33:18 |
6.83 |
53 |
2436 |
买入 |
| 09:33:21 |
6.83 |
138 |
2574 |
买入 |
| 09:33:24 |
6.83 |
10 |
2584 |
买入 |
| 09:33:30 |
6.82 |
19 |
2603 |
卖出 |
| 09:33:33 |
6.82 |
20 |
2623 |
卖出 |
| 09:33:36 |
6.82 |
61 |
2684 |
卖出 |
| 09:33:39 |
6.82 |
28 |
2712 |
卖出 |
| 09:33:45 |
6.82 |
30 |
2742 |
卖出 |
| 09:33:48 |
6.82 |
8 |
2750 |
卖出 |
| 09:33:51 |
6.82 |
7 |
2757 |
卖出 |
| 09:33:57 |
6.84 |
7 |
2764 |
买入 |
| 09:34:00 |
6.84 |
6 |
2770 |
买入 |
| 09:34:03 |
6.84 |
4 |
2774 |
买入 |
| 09:34:06 |
6.83 |
2 |
2776 |
卖出 |
| 09:34:09 |
6.83 |
2 |
2778 |
卖出 |
| 09:34:12 |
6.83 |
56 |
2834 |
卖出 |
| 09:34:15 |
6.84 |
95 |
2929 |
买入 |
| 09:34:18 |
6.84 |
20 |
2949 |
买入 |
| 09:34:21 |
6.83 |
58 |
3007 |
卖出 |
| 09:34:24 |
6.84 |
5 |
3012 |
买入 |
| 09:34:27 |
6.84 |
18 |
3030 |
买入 |
| 09:34:30 |
6.84 |
7 |
3037 |
买入 |
| 09:34:33 |
6.84 |
24 |
3061 |
买入 |
| 09:34:36 |
6.84 |
7 |
3068 |
买入 |
| 09:34:39 |
6.84 |
43 |
3111 |
买入 |
| 09:34:42 |
6.85 |
26 |
3137 |
买入 |
| 09:34:45 |
6.83 |
62 |
3199 |
卖出 |
| 09:34:51 |
6.83 |
3 |
3202 |
卖出 |
| 09:34:54 |
6.84 |
88 |
3290 |
买入 |
| 09:34:57 |
6.85 |
37 |
3327 |
买入 |
| 09:35:00 |
6.86 |
12 |
3339 |
买入 |
| 09:35:06 |
6.86 |
37 |
3376 |
买入 |
| 09:35:09 |
6.85 |
80 |
3456 |
卖出 |
| 09:35:12 |
6.85 |
136 |
3592 |
卖出 |
| 09:35:15 |
6.92 |
149 |
3741 |
买入 |
| 09:35:18 |
6.88 |
8 |
3749 |
卖出 |
| 09:35:21 |
6.87 |
37 |
3786 |
卖出 |
| 09:35:24 |
6.88 |
254 |
4040 |
买入 |
| 09:35:27 |
6.91 |
2 |
4042 |
买入 |
| 09:35:30 |
6.88 |
11 |
4053 |
卖出 |
| 09:35:33 |
6.89 |
1 |
4054 |
买入 |
| 09:35:39 |
6.89 |
4 |
4058 |
买入 |
| 09:35:45 |
6.88 |
54 |
4112 |
卖出 |
| 09:35:48 |
6.89 |
4 |
4116 |
卖出 |
| 09:35:51 |
6.92 |
58 |
4174 |
买入 |
| 09:35:54 |
6.88 |
9 |
4183 |
卖出 |
| 09:35:57 |
6.89 |
50 |
4233 |
买入 |
| 09:36:06 |
6.91 |
3 |
4236 |
买入 |
| 09:36:12 |
6.89 |
46 |
4282 |
卖出 |
| 09:36:15 |
6.91 |
58 |
4340 |
买入 |
| 09:36:18 |
6.89 |
21 |
4361 |
买入 |
| 09:36:21 |
6.89 |
18 |
4379 |
卖出 |
| 09:36:24 |
6.89 |
39 |
4418 |
卖出 |
| 09:36:27 |
6.89 |
10 |
4428 |
买入 |
| 09:36:30 |
6.89 |
26 |
4454 |
买入 |
| 09:36:33 |
6.87 |
417 |
4871 |
卖出 |
| 09:36:36 |
6.88 |
60 |
4931 |
买入 |
| 09:36:39 |
6.88 |
107 |
5038 |
买入 |
| 09:36:42 |
6.86 |
14 |
5052 |
卖出 |
| 09:36:45 |
6.88 |
335 |
5387 |
买入 |
| 09:36:48 |
6.87 |
53 |
5440 |
卖出 |
| 09:36:51 |
6.86 |
25 |
5465 |
卖出 |
| 09:36:54 |
6.88 |
214 |
5679 |
买入 |
| 09:37:00 |
6.86 |
6 |
5685 |
卖出 |
| 09:37:03 |
6.89 |
265 |
5950 |
买入 |
| 09:37:06 |
6.89 |
5 |
5955 |
买入 |
| 09:37:09 |
6.89 |
10 |
5965 |
买入 |
| 09:37:12 |
6.88 |
56 |
6021 |
卖出 |
| 09:37:15 |
6.88 |
6 |
6027 |
卖出 |
| 09:37:18 |
6.88 |
84 |
6111 |
卖出 |
| 09:37:21 |
6.88 |
1 |
6112 |
卖出 |
| 09:37:24 |
6.89 |
1 |
6113 |
买入 |
| 09:37:27 |
6.88 |
21 |
6134 |
卖出 |
| 09:37:30 |
6.88 |
475 |
6609 |
卖出 |
| 09:37:33 |
6.87 |
94 |
6703 |
买入 |
| 09:37:36 |
6.87 |
44 |
6747 |
卖出 |
| 09:37:39 |
6.86 |
166 |
6913 |
卖出 |
| 09:37:42 |
6.86 |
63 |
6976 |
卖出 |
| 09:37:45 |
6.85 |
428 |
7404 |
卖出 |
| 09:37:48 |
6.84 |
32 |
7436 |
卖出 |
| 09:37:51 |
6.86 |
102 |
7538 |
买入 |
| 09:37:54 |
6.85 |
25 |
7563 |
买入 |
| 09:37:57 |
6.85 |
61 |
7624 |
买入 |
| 09:38:00 |
6.85 |
20 |
7644 |
买入 |
| 09:38:03 |
6.86 |
6 |
7650 |
买入 |
| 09:38:09 |
6.87 |
762 |
8412 |
买入 |
| 09:38:12 |
6.86 |
59 |
8471 |
卖出 |
| 09:38:18 |
6.87 |
1 |
8472 |
卖出 |
| 09:38:21 |
6.88 |
4 |
8476 |
买入 |
| 09:38:24 |
6.87 |
87 |
8563 |
卖出 |
| 09:38:30 |
6.87 |
18 |
8581 |
买入 |
| 09:38:33 |
6.86 |
5 |
8586 |
卖出 |
| 09:38:42 |
6.86 |
54 |
8640 |
卖出 |
| 09:38:45 |
6.86 |
4 |
8644 |
卖出 |
| 09:38:48 |
6.86 |
14 |
8658 |
卖出 |
| 09:38:51 |
6.86 |
25 |
8683 |
卖出 |
| 09:38:54 |
6.86 |
2 |
8685 |
卖出 |
| 09:38:57 |
6.87 |
45 |
8730 |
买入 |
| 09:39:00 |
6.87 |
3 |
8733 |
卖出 |
| 09:39:03 |
6.87 |
13 |
8746 |
买入 |
| 09:39:06 |
6.87 |
5 |
8751 |
买入 |
| 09:39:09 |
6.87 |
10 |
8761 |
买入 |
| 09:39:12 |
6.88 |
5 |
8766 |
买入 |
| 09:39:15 |
6.87 |
16 |
8782 |
卖出 |
| 09:39:18 |
6.87 |
11 |
8793 |
卖出 |
| 09:39:21 |
6.87 |
154 |
8947 |
卖出 |
| 09:39:24 |
6.87 |
31 |
8978 |
卖出 |
| 09:39:27 |
6.86 |
9 |
8987 |
卖出 |
| 09:39:33 |
6.86 |
3 |
8990 |
卖出 |
| 09:39:36 |
6.87 |
1 |
8991 |
买入 |
| 09:39:45 |
6.86 |
30 |
9021 |
卖出 |
| 09:39:48 |
6.87 |
14 |
9035 |
买入 |
| 09:39:54 |
6.87 |
11 |
9046 |
买入 |
| 09:39:57 |
6.88 |
52 |
9098 |
买入 |
| 09:40:00 |
6.87 |
34 |
9132 |
卖出 |
| 09:40:03 |
6.87 |
4 |
9136 |
卖出 |
| 09:40:06 |
6.89 |
26 |
9162 |
买入 |
| 09:40:09 |
6.88 |
23 |
9185 |
卖出 |
| 09:40:12 |
6.87 |
18 |
9203 |
卖出 |
| 09:40:15 |
6.88 |
21 |
9224 |
买入 |
| 09:40:18 |
6.87 |
7 |
9231 |
卖出 |
| 09:40:21 |
6.87 |
26 |
9257 |
卖出 |
| 09:40:24 |
6.87 |
10 |
9267 |
卖出 |
| 09:40:27 |
6.88 |
39 |
9306 |
买入 |
| 09:40:30 |
6.87 |
171 |
9477 |
卖出 |
| 09:40:33 |
6.87 |
3 |
9480 |
卖出 |
| 09:40:39 |
6.88 |
22 |
9502 |
买入 |
| 09:40:42 |
6.88 |
5 |
9507 |
买入 |
| 09:40:48 |
6.87 |
27 |
9534 |
卖出 |
| 09:40:51 |
6.87 |
1 |
9535 |
卖出 |
| 09:40:54 |
6.87 |
8 |
9543 |
卖出 |
| 09:41:03 |
6.88 |
10 |
9553 |
买入 |
| 09:41:06 |
6.89 |
22 |
9575 |
买入 |
| 09:41:09 |
6.88 |
4 |
9579 |
卖出 |
| 09:41:12 |
6.87 |
58 |
9637 |
卖出 |
| 09:41:18 |
6.88 |
39 |
9676 |
买入 |
| 09:41:21 |
6.89 |
28 |
9704 |
买入 |
| 09:41:24 |
6.89 |
68 |
9772 |
买入 |
| 09:41:27 |
6.9 |
141 |
9913 |
买入 |
| 09:41:30 |
6.88 |
14 |
9927 |
卖出 |
| 09:41:33 |
6.88 |
29 |
9956 |
卖出 |
| 09:41:36 |
6.88 |
2 |
9958 |
卖出 |
| 09:41:39 |
6.91 |
23 |
9981 |
买入 |
| 09:41:45 |
6.88 |
5 |
9986 |
卖出 |
| 09:41:48 |
6.89 |
36 |
10022 |
买入 |
| 09:41:51 |
6.89 |
2 |
10024 |
卖出 |
| 09:41:54 |
6.88 |
25 |
10049 |
卖出 |
| 09:41:57 |
6.88 |
45 |
10094 |
卖出 |
| 09:42:00 |
6.89 |
46 |
10140 |
买入 |
| 09:42:03 |
6.89 |
24 |
10164 |
卖出 |
| 09:42:06 |
6.87 |
59 |
10223 |
卖出 |
| 09:42:09 |
6.87 |
5 |
10228 |
卖出 |
| 09:42:12 |
6.87 |
12 |
10240 |
卖出 |
| 09:42:18 |
6.87 |
5 |
10245 |
卖出 |
| 09:42:21 |
6.87 |
58 |
10303 |
卖出 |
| 09:42:24 |
6.88 |
4 |
10307 |
买入 |
| 09:42:27 |
6.87 |
14 |
10321 |
卖出 |
| 09:42:30 |
6.89 |
12 |
10333 |
买入 |
| 09:42:33 |
6.89 |
80 |
10413 |
买入 |
| 09:42:36 |
6.89 |
114 |
10527 |
卖出 |
| 09:42:39 |
6.88 |
47 |
10574 |
卖出 |
| 09:42:42 |
6.87 |
49 |
10623 |
卖出 |
| 09:42:45 |
6.89 |
12 |
10635 |
买入 |
| 09:42:48 |
6.87 |
41 |
10676 |
卖出 |
| 09:42:51 |
6.88 |
7 |
10683 |
买入 |
| 09:42:54 |
6.87 |
10 |
10693 |
卖出 |
| 09:43:00 |
6.87 |
15 |
10708 |
卖出 |
| 09:43:06 |
6.88 |
8 |
10716 |
买入 |
| 09:43:12 |
6.88 |
24 |
10740 |
卖出 |
| 09:43:15 |
6.88 |
3 |
10743 |
卖出 |
| 09:43:18 |
6.88 |
13 |
10756 |
卖出 |
| 09:43:21 |
6.88 |
62 |
10818 |
卖出 |
| 09:43:24 |
6.87 |
16 |
10834 |
卖出 |
| 09:43:27 |
6.87 |
28 |
10862 |
卖出 |
| 09:43:30 |
6.87 |
29 |
10891 |
卖出 |
| 09:43:33 |
6.88 |
10 |
10901 |
买入 |
| 09:43:36 |
6.87 |
12 |
10913 |
卖出 |
| 09:43:39 |
6.87 |
107 |
11020 |
卖出 |
| 09:43:42 |
6.87 |
167 |
11187 |
卖出 |
| 09:43:45 |
6.86 |
35 |
11222 |
卖出 |
| 09:43:48 |
6.87 |
226 |
11448 |
买入 |
| 09:43:51 |
6.86 |
68 |
11516 |
卖出 |
| 09:43:54 |
6.86 |
52 |
11568 |
卖出 |
| 09:43:57 |
6.86 |
14 |
11582 |
卖出 |
| 09:44:00 |
6.86 |
10 |
11592 |
卖出 |
| 09:44:03 |
6.87 |
6 |
11598 |
买入 |
| 09:44:06 |
6.87 |
9 |
11607 |
买入 |
| 09:44:12 |
6.87 |
35 |
11642 |
买入 |
| 09:44:15 |
6.87 |
18 |
11660 |
买入 |
| 09:44:18 |
6.86 |
15 |
11675 |
卖出 |
| 09:44:21 |
6.86 |
25 |
11700 |
卖出 |
| 09:44:27 |
6.86 |
8 |
11708 |
卖出 |
| 09:44:36 |
6.86 |
3 |
11711 |
卖出 |
| 09:44:42 |
6.86 |
7 |
11718 |
卖出 |
| 09:44:45 |
6.87 |
15 |
11733 |
买入 |
| 09:44:48 |
6.86 |
20 |
11753 |
卖出 |
| 09:44:51 |
6.86 |
14 |
11767 |
卖出 |
| 09:44:54 |
6.86 |
98 |
11865 |
卖出 |
| 09:44:57 |
6.86 |
42 |
11907 |
卖出 |
| 09:45:00 |
6.86 |
259 |
12166 |
卖出 |
| 09:45:03 |
6.86 |
8 |
12174 |
卖出 |
| 09:45:06 |
6.85 |
52 |
12226 |
卖出 |
| 09:45:09 |
6.86 |
9 |
12235 |
买入 |
| 09:45:12 |
6.85 |
49 |
12284 |
卖出 |
| 09:45:15 |
6.86 |
3 |
12287 |
买入 |
| 09:45:18 |
6.85 |
65 |
12352 |
卖出 |
| 09:45:21 |
6.85 |
17 |
12369 |
卖出 |
| 09:45:24 |
6.85 |
13 |
12382 |
卖出 |
| 09:45:27 |
6.85 |
16 |
12398 |
卖出 |
| 09:45:30 |
6.85 |
11 |
12409 |
卖出 |
| 09:45:33 |
6.85 |
7 |
12416 |
卖出 |
| 09:45:45 |
6.86 |
2 |
12418 |
买入 |
| 09:45:48 |
6.85 |
16 |
12434 |
卖出 |
| 09:45:54 |
6.85 |
7 |
12441 |
卖出 |
| 09:45:57 |
6.85 |
3 |
12444 |
卖出 |
| 09:46:00 |
6.85 |
1 |
12445 |
卖出 |
| 09:46:03 |
6.86 |
17 |
12462 |
买入 |
| 09:46:06 |
6.86 |
5 |
12467 |
卖出 |
| 09:46:09 |
6.86 |
6 |
12473 |
卖出 |
| 09:46:18 |
6.86 |
1 |
12474 |
卖出 |
| 09:46:21 |
6.86 |
48 |
12522 |
卖出 |
| 09:46:24 |
6.86 |
1 |
12523 |
卖出 |
| 09:46:27 |
6.86 |
6 |
12529 |
卖出 |
| 09:46:30 |
6.86 |
68 |
12597 |
卖出 |
| 09:46:33 |
6.87 |
7 |
12604 |
买入 |
| 09:46:36 |
6.87 |
6 |
12610 |
买入 |