通光线缆[300265]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:09 |
8.45 |
8 |
8 |
集合竞价 |
| 09:17:54 |
8.4 |
0 |
0 |
集合竞价 |
| 09:18:39 |
8.48 |
9 |
9 |
集合竞价 |
| 09:18:48 |
8.4 |
0 |
0 |
集合竞价 |
| 09:22:54 |
8.41 |
2 |
2 |
集合竞价 |
| 09:23:21 |
8.4 |
13 |
13 |
集合竞价 |
| 09:23:30 |
8.4 |
14 |
14 |
集合竞价 |
| 09:23:48 |
8.42 |
26 |
26 |
集合竞价 |
| 09:24:06 |
8.4 |
71 |
71 |
集合竞价 |
| 09:24:33 |
8.42 |
71 |
71 |
集合竞价 |
| 09:24:42 |
8.41 |
87 |
87 |
集合竞价 |
| 09:24:51 |
8.41 |
87 |
87 |
集合竞价 |
| 09:25:00 |
8.39 |
141 |
141 |
集合竞价 |
| 09:25:03 |
8.39 |
145 |
286 |
卖出 |
| 09:30:03 |
8.37 |
110 |
396 |
卖出 |
| 09:30:06 |
8.37 |
122 |
518 |
买入 |
| 09:30:09 |
8.36 |
108 |
626 |
卖出 |
| 09:30:12 |
8.37 |
3 |
629 |
买入 |
| 09:30:15 |
8.39 |
47 |
676 |
买入 |
| 09:30:18 |
8.39 |
10 |
686 |
买入 |
| 09:30:21 |
8.4 |
197 |
883 |
买入 |
| 09:30:24 |
8.41 |
78 |
961 |
买入 |
| 09:30:27 |
8.48 |
26 |
987 |
买入 |
| 09:30:30 |
8.46 |
37 |
1024 |
卖出 |
| 09:30:33 |
8.45 |
25 |
1049 |
卖出 |
| 09:30:36 |
8.45 |
13 |
1062 |
卖出 |
| 09:30:39 |
8.45 |
6 |
1068 |
卖出 |
| 09:30:42 |
8.45 |
1 |
1069 |
买入 |
| 09:30:45 |
8.48 |
41 |
1110 |
买入 |
| 09:30:48 |
8.47 |
32 |
1142 |
卖出 |
| 09:30:51 |
8.47 |
38 |
1180 |
买入 |
| 09:30:57 |
8.47 |
38 |
1218 |
卖出 |
| 09:31:00 |
8.46 |
81 |
1299 |
卖出 |
| 09:31:06 |
8.47 |
1 |
1300 |
买入 |
| 09:31:09 |
8.46 |
22 |
1322 |
卖出 |
| 09:31:15 |
8.47 |
5 |
1327 |
买入 |
| 09:31:18 |
8.47 |
5 |
1332 |
买入 |
| 09:31:27 |
8.46 |
38 |
1370 |
买入 |
| 09:31:30 |
8.46 |
10 |
1380 |
买入 |
| 09:31:36 |
8.46 |
1 |
1381 |
卖出 |
| 09:31:39 |
8.47 |
20 |
1401 |
买入 |
| 09:31:42 |
8.46 |
10 |
1411 |
卖出 |
| 09:31:48 |
8.48 |
9 |
1420 |
买入 |
| 09:31:51 |
8.48 |
10 |
1430 |
买入 |
| 09:31:57 |
8.46 |
9 |
1439 |
卖出 |
| 09:32:00 |
8.48 |
16 |
1455 |
买入 |
| 09:32:06 |
8.48 |
36 |
1491 |
买入 |
| 09:32:12 |
8.46 |
11 |
1502 |
卖出 |
| 09:32:18 |
8.47 |
13 |
1515 |
买入 |
| 09:32:21 |
8.48 |
52 |
1567 |
买入 |
| 09:32:24 |
8.47 |
12 |
1579 |
卖出 |
| 09:32:27 |
8.46 |
109 |
1688 |
卖出 |
| 09:32:30 |
8.48 |
14 |
1702 |
买入 |
| 09:32:33 |
8.47 |
3 |
1705 |
卖出 |
| 09:32:36 |
8.48 |
17 |
1722 |
买入 |
| 09:32:39 |
8.48 |
34 |
1756 |
买入 |
| 09:32:42 |
8.48 |
31 |
1787 |
买入 |
| 09:32:45 |
8.48 |
21 |
1808 |
卖出 |
| 09:32:48 |
8.48 |
32 |
1840 |
卖出 |
| 09:32:51 |
8.49 |
51 |
1891 |
买入 |
| 09:32:54 |
8.48 |
3 |
1894 |
买入 |
| 09:32:57 |
8.48 |
16 |
1910 |
买入 |
| 09:33:03 |
8.47 |
30 |
1940 |
卖出 |
| 09:33:06 |
8.43 |
223 |
2163 |
卖出 |
| 09:33:09 |
8.34 |
146 |
2309 |
卖出 |
| 09:33:12 |
8.48 |
258 |
2567 |
买入 |
| 09:33:27 |
8.46 |
5 |
2572 |
买入 |
| 09:33:30 |
8.46 |
24 |
2596 |
买入 |
| 09:33:33 |
8.45 |
42 |
2638 |
卖出 |
| 09:33:36 |
8.44 |
12 |
2650 |
买入 |
| 09:33:42 |
8.46 |
81 |
2731 |
买入 |
| 09:33:45 |
8.52 |
283 |
3014 |
买入 |
| 09:33:48 |
8.46 |
31 |
3045 |
卖出 |
| 09:33:54 |
8.46 |
17 |
3062 |
买入 |
| 09:34:00 |
8.46 |
8 |
3070 |
卖出 |
| 09:34:03 |
8.46 |
2 |
3072 |
卖出 |
| 09:34:06 |
8.46 |
8 |
3080 |
卖出 |
| 09:34:09 |
8.46 |
1 |
3081 |
卖出 |
| 09:34:21 |
8.47 |
16 |
3097 |
卖出 |
| 09:34:24 |
8.48 |
22 |
3119 |
买入 |
| 09:34:27 |
8.47 |
1 |
3120 |
卖出 |
| 09:34:30 |
8.47 |
1 |
3121 |
卖出 |
| 09:34:39 |
8.46 |
155 |
3276 |
卖出 |
| 09:34:42 |
8.43 |
4 |
3280 |
买入 |
| 09:34:45 |
8.43 |
15 |
3295 |
买入 |
| 09:34:48 |
8.43 |
1 |
3296 |
买入 |
| 09:34:51 |
8.43 |
17 |
3313 |
买入 |
| 09:34:54 |
8.41 |
4 |
3317 |
卖出 |
| 09:34:57 |
8.41 |
4 |
3321 |
买入 |
| 09:35:00 |
8.42 |
5 |
3326 |
买入 |
| 09:35:03 |
8.42 |
7 |
3333 |
买入 |
| 09:35:06 |
8.42 |
15 |
3348 |
买入 |
| 09:35:09 |
8.43 |
4 |
3352 |
买入 |
| 09:35:12 |
8.44 |
6 |
3358 |
卖出 |
| 09:35:15 |
8.47 |
5 |
3363 |
买入 |
| 09:35:18 |
8.46 |
9 |
3372 |
卖出 |
| 09:35:21 |
8.46 |
2 |
3374 |
买入 |
| 09:35:24 |
8.46 |
19 |
3393 |
买入 |
| 09:35:30 |
8.46 |
31 |
3424 |
买入 |
| 09:35:33 |
8.46 |
31 |
3455 |
买入 |
| 09:35:36 |
8.46 |
18 |
3473 |
买入 |
| 09:35:39 |
8.46 |
8 |
3481 |
买入 |
| 09:35:42 |
8.46 |
21 |
3502 |
买入 |
| 09:35:45 |
8.46 |
3 |
3505 |
买入 |
| 09:35:48 |
8.42 |
20 |
3525 |
卖出 |
| 09:35:54 |
8.48 |
38 |
3563 |
买入 |
| 09:36:00 |
8.48 |
1 |
3564 |
买入 |
| 09:36:06 |
8.48 |
53 |
3617 |
买入 |
| 09:36:09 |
8.48 |
7 |
3624 |
买入 |
| 09:36:12 |
8.48 |
9 |
3633 |
买入 |
| 09:36:15 |
8.48 |
92 |
3725 |
买入 |
| 09:36:24 |
8.48 |
10 |
3735 |
买入 |
| 09:36:27 |
8.49 |
12 |
3747 |
买入 |
| 09:36:30 |
8.48 |
6 |
3753 |
卖出 |
| 09:36:33 |
8.48 |
2 |
3755 |
买入 |
| 09:36:36 |
8.48 |
6 |
3761 |
买入 |
| 09:36:42 |
8.48 |
11 |
3772 |
买入 |
| 09:36:45 |
8.48 |
41 |
3813 |
买入 |
| 09:36:51 |
8.49 |
35 |
3848 |
买入 |
| 09:36:57 |
8.48 |
5 |
3853 |
买入 |
| 09:37:03 |
8.48 |
24 |
3877 |
买入 |
| 09:37:09 |
8.49 |
3 |
3880 |
买入 |
| 09:37:21 |
8.48 |
13 |
3893 |
卖出 |
| 09:37:24 |
8.48 |
24 |
3917 |
卖出 |
| 09:37:30 |
8.48 |
5 |
3922 |
买入 |
| 09:37:36 |
8.48 |
10 |
3932 |
买入 |
| 09:37:39 |
8.48 |
23 |
3955 |
买入 |
| 09:37:42 |
8.48 |
33 |
3988 |
卖出 |
| 09:37:45 |
8.48 |
15 |
4003 |
买入 |
| 09:37:57 |
8.48 |
22 |
4025 |
买入 |
| 09:38:18 |
8.46 |
6 |
4031 |
买入 |
| 09:38:21 |
8.46 |
12 |
4043 |
买入 |
| 09:38:27 |
8.46 |
13 |
4056 |
买入 |
| 09:38:33 |
8.48 |
18 |
4074 |
买入 |
| 09:38:36 |
8.46 |
52 |
4126 |
卖出 |
| 09:38:39 |
8.46 |
5 |
4131 |
买入 |
| 09:38:42 |
8.46 |
43 |
4174 |
卖出 |
| 09:38:45 |
8.46 |
3 |
4177 |
卖出 |
| 09:38:48 |
8.5 |
27 |
4204 |
买入 |
| 09:38:54 |
8.49 |
16 |
4220 |
买入 |
| 09:39:00 |
8.49 |
29 |
4249 |
买入 |
| 09:39:15 |
8.49 |
1 |
4250 |
买入 |
| 09:39:27 |
8.47 |
1 |
4251 |
卖出 |
| 09:39:33 |
8.47 |
12 |
4263 |
卖出 |
| 09:39:36 |
8.47 |
10 |
4273 |
卖出 |
| 09:39:39 |
8.47 |
3 |
4276 |
卖出 |
| 09:39:42 |
8.47 |
2 |
4278 |
买入 |
| 09:39:48 |
8.47 |
10 |
4288 |
买入 |
| 09:40:15 |
8.46 |
7 |
4295 |
买入 |
| 09:40:21 |
8.45 |
3 |
4298 |
卖出 |
| 09:40:30 |
8.46 |
1 |
4299 |
买入 |
| 09:40:36 |
8.46 |
25 |
4324 |
买入 |
| 09:40:42 |
8.47 |
1 |
4325 |
买入 |
| 09:40:45 |
8.47 |
10 |
4335 |
买入 |
| 09:40:48 |
8.47 |
7 |
4342 |
买入 |
| 09:40:51 |
8.46 |
6 |
4348 |
卖出 |
| 09:40:57 |
8.46 |
22 |
4370 |
卖出 |
| 09:41:21 |
8.45 |
135 |
4505 |
卖出 |
| 09:41:27 |
8.46 |
91 |
4596 |
买入 |
| 09:41:30 |
8.46 |
112 |
4708 |
买入 |
| 09:41:33 |
8.46 |
5 |
4713 |
卖出 |
| 09:41:36 |
8.46 |
36 |
4749 |
卖出 |
| 09:41:45 |
8.46 |
3 |
4752 |
买入 |
| 09:41:54 |
8.45 |
102 |
4854 |
卖出 |
| 09:42:12 |
8.44 |
3 |
4857 |
卖出 |
| 09:42:15 |
8.44 |
4 |
4861 |
卖出 |
| 09:42:18 |
8.44 |
23 |
4884 |
卖出 |
| 09:42:21 |
8.44 |
11 |
4895 |
买入 |
| 09:42:27 |
8.44 |
1 |
4896 |
买入 |
| 09:42:39 |
8.43 |
1 |
4897 |
卖出 |
| 09:42:51 |
8.44 |
6 |
4903 |
买入 |
| 09:42:54 |
8.43 |
2 |
4905 |
卖出 |
| 09:43:06 |
8.44 |
52 |
4957 |
买入 |
| 09:43:09 |
8.44 |
4 |
4961 |
买入 |
| 09:43:12 |
8.43 |
10 |
4971 |
卖出 |
| 09:43:18 |
8.43 |
232 |
5203 |
卖出 |
| 09:43:21 |
8.43 |
25 |
5228 |
买入 |
| 09:43:24 |
8.44 |
244 |
5472 |
买入 |
| 09:43:27 |
8.43 |
5 |
5477 |
卖出 |
| 09:43:42 |
8.43 |
32 |
5509 |
卖出 |
| 09:43:45 |
8.43 |
7 |
5516 |
买入 |
| 09:43:48 |
8.43 |
2 |
5518 |
买入 |
| 09:44:06 |
8.43 |
10 |
5528 |
买入 |
| 09:44:12 |
8.42 |
110 |
5638 |
卖出 |
| 09:44:27 |
8.43 |
13 |
5651 |
卖出 |
| 09:44:36 |
8.43 |
36 |
5687 |
买入 |
| 09:44:51 |
8.42 |
10 |
5697 |
卖出 |
| 09:45:00 |
8.43 |
29 |
5726 |
买入 |
| 09:45:03 |
8.42 |
12 |
5738 |
卖出 |
| 09:45:06 |
8.42 |
1 |
5739 |
卖出 |
| 09:45:09 |
8.42 |
10 |
5749 |
卖出 |
| 09:45:12 |
8.43 |
82 |
5831 |
买入 |
| 09:45:21 |
8.42 |
4 |
5835 |
卖出 |
| 09:45:24 |
8.43 |
40 |
5875 |
买入 |
| 09:46:06 |
8.45 |
26 |
5901 |
买入 |
| 09:46:12 |
8.46 |
1 |
5902 |
买入 |
| 09:46:18 |
8.45 |
8 |
5910 |
卖出 |
| 09:46:39 |
8.46 |
21 |
5931 |
买入 |
| 09:46:45 |
8.46 |
70 |
6001 |
买入 |
| 09:46:48 |
8.46 |
9 |
6010 |
卖出 |
| 09:46:51 |
8.47 |
11 |
6021 |
买入 |
| 09:47:09 |
8.47 |
138 |
6159 |
买入 |
| 09:47:12 |
8.47 |
1 |
6160 |
买入 |
| 09:47:24 |
8.47 |
4 |
6164 |
买入 |
| 09:47:33 |
8.48 |
14 |
6178 |
买入 |
| 09:47:36 |
8.48 |
1 |
6179 |
买入 |
| 09:47:45 |
8.48 |
8 |
6187 |
买入 |
| 09:47:48 |
8.48 |
26 |
6213 |
买入 |
| 09:47:54 |
8.49 |
259 |
6472 |
买入 |
| 09:48:06 |
8.5 |
47 |
6519 |
买入 |
| 09:48:24 |
8.51 |
8 |
6527 |
买入 |
| 09:48:27 |
8.51 |
2 |
6529 |
买入 |
| 09:48:33 |
8.51 |
3 |
6532 |
买入 |
| 09:48:36 |
8.51 |
2 |
6534 |
买入 |
| 09:48:42 |
8.51 |
6 |
6540 |
买入 |
| 09:48:45 |
8.5 |
2 |
6542 |
卖出 |
| 09:48:51 |
8.51 |
7 |
6549 |
买入 |
| 09:49:03 |
8.51 |
13 |
6562 |
卖出 |
| 09:49:06 |
8.5 |
45 |
6607 |
卖出 |
| 09:49:09 |
8.51 |
4 |
6611 |
买入 |
| 09:49:12 |
8.51 |
50 |
6661 |
买入 |
| 09:49:18 |
8.5 |
11 |
6672 |
买入 |
| 09:49:21 |
8.49 |
44 |
6716 |
卖出 |
| 09:49:24 |
8.5 |
3 |
6719 |
买入 |
| 09:49:45 |
8.48 |
6 |
6725 |
卖出 |
| 09:49:51 |
8.48 |
4 |
6729 |
买入 |
| 09:49:57 |
8.47 |
43 |
6772 |
卖出 |
| 09:50:03 |
8.49 |
1 |
6773 |
买入 |
| 09:50:09 |
8.48 |
6 |
6779 |
卖出 |
| 09:50:12 |
8.49 |
6 |
6785 |
买入 |
| 09:50:18 |
8.49 |
29 |
6814 |
买入 |
| 09:50:21 |
8.5 |
34 |
6848 |
买入 |
| 09:50:36 |
8.49 |
5 |
6853 |
卖出 |
| 09:50:39 |
8.5 |
103 |
6956 |
买入 |
| 09:50:42 |
8.5 |
9 |
6965 |
买入 |
| 09:50:45 |
8.5 |
17 |
6982 |
买入 |
| 09:50:54 |
8.51 |
22 |
7004 |
买入 |
| 09:50:57 |
8.51 |
30 |
7034 |
买入 |
| 09:51:00 |
8.52 |
252 |
7286 |
买入 |
| 09:51:03 |
8.5 |
50 |
7336 |
卖出 |
| 09:51:15 |
8.52 |
76 |
7412 |
买入 |
| 09:51:18 |
8.52 |
2 |
7414 |
卖出 |
| 09:51:21 |
8.53 |
96 |
7510 |
买入 |
| 09:51:36 |
8.53 |
1 |
7511 |
卖出 |
| 09:51:39 |
8.53 |
1 |
7512 |
卖出 |
| 09:51:42 |
8.54 |
10 |
7522 |
买入 |
| 09:51:54 |
8.54 |
10 |
7532 |
买入 |
| 09:52:09 |
8.54 |
17 |
7549 |
买入 |
| 09:52:12 |
8.54 |
30 |
7579 |
买入 |
| 09:52:18 |
8.54 |
5 |
7584 |
卖出 |
| 09:52:30 |
8.53 |
56 |
7640 |
卖出 |
| 09:52:42 |
8.52 |
8 |
7648 |
卖出 |
| 09:52:48 |
8.52 |
22 |
7670 |
卖出 |
| 09:52:57 |
8.52 |
10 |
7680 |
买入 |
| 09:53:09 |
8.52 |
3 |
7683 |
买入 |
| 09:53:21 |
8.52 |
8 |
7691 |
买入 |
| 09:53:27 |
8.52 |
20 |
7711 |
卖出 |
| 09:53:30 |
8.53 |
14 |
7725 |
买入 |
| 09:53:42 |
8.53 |
20 |
7745 |
买入 |
| 09:53:45 |
8.53 |
1 |
7746 |
买入 |
| 09:53:48 |
8.53 |
28 |
7774 |
买入 |
| 09:53:51 |
8.52 |
22 |
7796 |
卖出 |
| 09:53:54 |
8.52 |
163 |
7959 |
卖出 |
| 09:53:57 |
8.53 |
5 |
7964 |
买入 |
| 09:55:06 |
8.52 |
12 |
7976 |
买入 |
| 09:55:09 |
8.52 |
11 |
7987 |
买入 |
| 09:55:27 |
8.51 |
65 |
8052 |
卖出 |
| 09:55:30 |
8.51 |
28 |
8080 |
卖出 |
| 09:55:33 |
8.5 |
76 |
8156 |
卖出 |
| 09:55:36 |
8.5 |
130 |
8286 |
卖出 |
| 09:55:39 |
8.5 |
1 |
8287 |
买入 |
| 09:55:42 |
8.5 |
1 |
8288 |
买入 |
| 09:55:45 |
8.5 |
51 |
8339 |
买入 |
| 09:55:54 |
8.51 |
16 |
8355 |
买入 |
| 09:56:00 |
8.5 |
10 |
8365 |
卖出 |
| 09:56:09 |
8.5 |
1 |
8366 |
卖出 |
| 09:56:18 |
8.51 |
33 |
8399 |
卖出 |
| 09:56:24 |
8.51 |
10 |
8409 |
卖出 |
| 09:56:30 |
8.52 |
4 |
8413 |
买入 |
| 09:56:39 |
8.52 |
1 |
8414 |
买入 |
| 09:56:45 |
8.52 |
20 |
8434 |
买入 |
| 09:56:54 |
8.51 |
5 |
8439 |
卖出 |
| 09:57:03 |
8.52 |
40 |
8479 |
买入 |
| 09:58:00 |
8.52 |
5 |
8484 |
买入 |
| 09:58:12 |
8.51 |
21 |
8505 |
卖出 |
| 09:58:27 |
8.51 |
59 |
8564 |
卖出 |
| 09:58:30 |
8.5 |
1 |
8565 |
卖出 |
| 09:58:33 |
8.5 |
4 |
8569 |
卖出 |
| 09:58:39 |
8.5 |
4 |
8573 |
卖出 |
| 09:58:45 |
8.51 |
86 |
8659 |
买入 |
| 09:58:48 |
8.51 |
13 |
8672 |
卖出 |
| 09:58:51 |
8.51 |
14 |
8686 |
卖出 |
| 09:58:57 |
8.51 |
58 |
8744 |
卖出 |
| 09:59:12 |
8.51 |
1 |
8745 |
买入 |
| 09:59:15 |
8.51 |
1 |
8746 |
买入 |
| 09:59:21 |
8.5 |
24 |
8770 |
卖出 |
| 09:59:24 |
8.51 |
3 |
8773 |
买入 |
| 09:59:33 |
8.5 |
46 |
8819 |
卖出 |
| 09:59:36 |
8.5 |
1 |
8820 |
卖出 |
| 09:59:39 |
8.5 |
1 |
8821 |
卖出 |