中光防雷[300414]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
7.7 |
2 |
2 |
集合竞价 |
| 09:16:06 |
7.7 |
35 |
35 |
集合竞价 |
| 09:16:15 |
7.7 |
35 |
35 |
集合竞价 |
| 09:22:09 |
7.7 |
35 |
35 |
集合竞价 |
| 09:23:03 |
7.7 |
35 |
35 |
集合竞价 |
| 09:23:39 |
7.7 |
35 |
35 |
集合竞价 |
| 09:24:42 |
7.65 |
45 |
45 |
集合竞价 |
| 09:25:00 |
7.65 |
47 |
47 |
集合竞价 |
| 09:25:03 |
7.65 |
60 |
107 |
买入 |
| 09:30:03 |
7.65 |
47 |
154 |
买入 |
| 09:30:06 |
7.68 |
11 |
165 |
买入 |
| 09:30:09 |
7.68 |
146 |
311 |
买入 |
| 09:30:12 |
7.7 |
15 |
326 |
买入 |
| 09:30:15 |
7.66 |
31 |
357 |
卖出 |
| 09:30:18 |
7.67 |
20 |
377 |
卖出 |
| 09:30:21 |
7.68 |
82 |
459 |
买入 |
| 09:30:24 |
7.68 |
142 |
601 |
卖出 |
| 09:30:27 |
7.69 |
59 |
660 |
买入 |
| 09:30:30 |
7.7 |
21 |
681 |
买入 |
| 09:30:33 |
7.7 |
231 |
912 |
买入 |
| 09:30:36 |
7.69 |
40 |
952 |
卖出 |
| 09:30:39 |
7.7 |
139 |
1091 |
买入 |
| 09:30:42 |
7.7 |
96 |
1187 |
买入 |
| 09:30:45 |
7.69 |
143 |
1330 |
卖出 |
| 09:30:48 |
7.7 |
31 |
1361 |
买入 |
| 09:30:51 |
7.75 |
1173 |
2534 |
买入 |
| 09:30:54 |
7.75 |
110 |
2644 |
买入 |
| 09:30:57 |
7.74 |
80 |
2724 |
卖出 |
| 09:31:00 |
7.69 |
68 |
2792 |
卖出 |
| 09:31:03 |
7.74 |
6 |
2798 |
买入 |
| 09:31:06 |
7.74 |
2 |
2800 |
买入 |
| 09:31:09 |
7.7 |
1 |
2801 |
卖出 |
| 09:31:12 |
7.71 |
11 |
2812 |
买入 |
| 09:31:15 |
7.71 |
29 |
2841 |
买入 |
| 09:31:18 |
7.71 |
21 |
2862 |
买入 |
| 09:31:21 |
7.7 |
48 |
2910 |
卖出 |
| 09:31:24 |
7.7 |
31 |
2941 |
卖出 |
| 09:31:30 |
7.7 |
2 |
2943 |
卖出 |
| 09:31:33 |
7.71 |
11 |
2954 |
买入 |
| 09:31:36 |
7.71 |
12 |
2966 |
买入 |
| 09:31:39 |
7.71 |
12 |
2978 |
卖出 |
| 09:31:42 |
7.74 |
13 |
2991 |
买入 |
| 09:31:45 |
7.71 |
1 |
2992 |
卖出 |
| 09:31:48 |
7.71 |
36 |
3028 |
卖出 |
| 09:31:51 |
7.71 |
25 |
3053 |
卖出 |
| 09:31:54 |
7.71 |
11 |
3064 |
买入 |
| 09:31:57 |
7.7 |
248 |
3312 |
卖出 |
| 09:32:03 |
7.71 |
6 |
3318 |
买入 |
| 09:32:09 |
7.73 |
9 |
3327 |
买入 |
| 09:32:15 |
7.73 |
1 |
3328 |
卖出 |
| 09:32:36 |
7.77 |
14 |
3342 |
买入 |
| 09:32:39 |
7.75 |
6 |
3348 |
卖出 |
| 09:32:45 |
7.75 |
3 |
3351 |
买入 |
| 09:32:51 |
7.75 |
25 |
3376 |
买入 |
| 09:32:54 |
7.75 |
30 |
3406 |
卖出 |
| 09:32:57 |
7.75 |
13 |
3419 |
卖出 |
| 09:33:00 |
7.75 |
5 |
3424 |
卖出 |
| 09:33:03 |
7.77 |
30 |
3454 |
买入 |
| 09:33:12 |
7.76 |
12 |
3466 |
卖出 |
| 09:33:18 |
7.77 |
8 |
3474 |
买入 |
| 09:33:24 |
7.75 |
148 |
3622 |
卖出 |
| 09:33:33 |
7.74 |
5 |
3627 |
卖出 |
| 09:33:36 |
7.74 |
61 |
3688 |
卖出 |
| 09:33:48 |
7.73 |
84 |
3772 |
卖出 |
| 09:33:51 |
7.74 |
1 |
3773 |
买入 |
| 09:33:54 |
7.73 |
1 |
3774 |
卖出 |
| 09:33:57 |
7.74 |
4 |
3778 |
买入 |
| 09:34:00 |
7.74 |
1 |
3779 |
卖出 |
| 09:34:03 |
7.74 |
1 |
3780 |
卖出 |
| 09:34:09 |
7.75 |
3 |
3783 |
买入 |
| 09:34:12 |
7.77 |
18 |
3801 |
买入 |
| 09:34:15 |
7.77 |
26 |
3827 |
买入 |
| 09:34:18 |
7.78 |
16 |
3843 |
买入 |
| 09:34:21 |
7.77 |
2 |
3845 |
卖出 |
| 09:34:24 |
7.78 |
8 |
3853 |
买入 |
| 09:34:27 |
7.78 |
2 |
3855 |
买入 |
| 09:34:30 |
7.77 |
2 |
3857 |
卖出 |
| 09:34:33 |
7.78 |
14 |
3871 |
买入 |
| 09:34:36 |
7.77 |
108 |
3979 |
卖出 |
| 09:34:42 |
7.77 |
1 |
3980 |
卖出 |
| 09:34:48 |
7.77 |
11 |
3991 |
卖出 |
| 09:34:54 |
7.75 |
1 |
3992 |
卖出 |
| 09:34:57 |
7.76 |
1 |
3993 |
买入 |
| 09:35:00 |
7.76 |
1 |
3994 |
买入 |
| 09:35:06 |
7.76 |
2 |
3996 |
买入 |
| 09:35:12 |
7.76 |
153 |
4149 |
买入 |
| 09:35:15 |
7.78 |
43 |
4192 |
买入 |
| 09:35:18 |
7.76 |
2 |
4194 |
卖出 |
| 09:35:21 |
7.77 |
1 |
4195 |
买入 |
| 09:35:27 |
7.76 |
4 |
4199 |
卖出 |
| 09:35:30 |
7.77 |
1 |
4200 |
买入 |
| 09:35:33 |
7.76 |
2 |
4202 |
卖出 |
| 09:35:39 |
7.77 |
1 |
4203 |
买入 |
| 09:35:51 |
7.77 |
1 |
4204 |
卖出 |
| 09:35:54 |
7.77 |
31 |
4235 |
卖出 |
| 09:35:57 |
7.78 |
22 |
4257 |
买入 |
| 09:36:06 |
7.78 |
2 |
4259 |
买入 |
| 09:36:09 |
7.78 |
49 |
4308 |
买入 |
| 09:36:12 |
7.78 |
25 |
4333 |
买入 |
| 09:36:15 |
7.78 |
6 |
4339 |
买入 |
| 09:36:18 |
7.79 |
134 |
4473 |
买入 |
| 09:36:24 |
7.8 |
27 |
4500 |
买入 |
| 09:36:33 |
7.8 |
1 |
4501 |
买入 |
| 09:36:45 |
7.8 |
1 |
4502 |
买入 |
| 09:36:48 |
7.78 |
32 |
4534 |
卖出 |
| 09:36:51 |
7.78 |
111 |
4645 |
卖出 |
| 09:36:54 |
7.76 |
149 |
4794 |
卖出 |
| 09:37:00 |
7.76 |
15 |
4809 |
卖出 |
| 09:37:03 |
7.76 |
2 |
4811 |
卖出 |
| 09:37:06 |
7.76 |
2 |
4813 |
卖出 |
| 09:37:09 |
7.76 |
2 |
4815 |
卖出 |
| 09:37:18 |
7.77 |
6 |
4821 |
买入 |
| 09:37:24 |
7.77 |
5 |
4826 |
买入 |
| 09:37:27 |
7.77 |
1 |
4827 |
买入 |
| 09:37:30 |
7.77 |
1 |
4828 |
买入 |
| 09:37:36 |
7.76 |
9 |
4837 |
卖出 |
| 09:37:42 |
7.76 |
3 |
4840 |
卖出 |
| 09:37:51 |
7.76 |
5 |
4845 |
卖出 |
| 09:38:06 |
7.76 |
1 |
4846 |
买入 |
| 09:38:12 |
7.76 |
4 |
4850 |
买入 |
| 09:38:18 |
7.76 |
5 |
4855 |
卖出 |
| 09:38:21 |
7.76 |
4 |
4859 |
卖出 |
| 09:38:24 |
7.76 |
21 |
4880 |
买入 |
| 09:38:27 |
7.78 |
14 |
4894 |
买入 |
| 09:38:30 |
7.78 |
13 |
4907 |
买入 |
| 09:38:33 |
7.77 |
3 |
4910 |
卖出 |
| 09:38:36 |
7.77 |
1 |
4911 |
卖出 |
| 09:38:48 |
7.78 |
31 |
4942 |
买入 |
| 09:38:51 |
7.77 |
1 |
4943 |
卖出 |
| 09:38:57 |
7.77 |
2 |
4945 |
卖出 |
| 09:39:00 |
7.79 |
7 |
4952 |
买入 |
| 09:39:03 |
7.79 |
25 |
4977 |
买入 |
| 09:39:09 |
7.78 |
7 |
4984 |
卖出 |
| 09:39:15 |
7.77 |
1 |
4985 |
卖出 |
| 09:39:18 |
7.78 |
6 |
4991 |
买入 |
| 09:39:21 |
7.77 |
1 |
4992 |
卖出 |
| 09:39:39 |
7.78 |
2 |
4994 |
买入 |
| 09:39:48 |
7.79 |
78 |
5072 |
买入 |
| 09:39:54 |
7.77 |
13 |
5085 |
卖出 |
| 09:40:06 |
7.78 |
1 |
5086 |
卖出 |
| 09:40:09 |
7.78 |
9 |
5095 |
卖出 |
| 09:40:12 |
7.78 |
1 |
5096 |
买入 |
| 09:40:15 |
7.78 |
1 |
5097 |
卖出 |
| 09:40:18 |
7.77 |
130 |
5227 |
卖出 |
| 09:40:21 |
7.77 |
83 |
5310 |
买入 |
| 09:40:24 |
7.77 |
4 |
5314 |
卖出 |
| 09:40:27 |
7.78 |
6 |
5320 |
买入 |
| 09:40:45 |
7.79 |
48 |
5368 |
买入 |
| 09:40:54 |
7.78 |
5 |
5373 |
卖出 |
| 09:40:57 |
7.78 |
14 |
5387 |
卖出 |
| 09:41:00 |
7.79 |
30 |
5417 |
买入 |
| 09:41:03 |
7.77 |
2 |
5419 |
卖出 |
| 09:41:06 |
7.78 |
55 |
5474 |
买入 |
| 09:41:21 |
7.78 |
17 |
5491 |
买入 |
| 09:41:24 |
7.78 |
3 |
5494 |
买入 |
| 09:41:30 |
7.78 |
6 |
5500 |
买入 |
| 09:41:33 |
7.79 |
1 |
5501 |
买入 |
| 09:41:48 |
7.79 |
3 |
5504 |
买入 |
| 09:41:51 |
7.77 |
2 |
5506 |
卖出 |
| 09:42:00 |
7.78 |
3 |
5509 |
买入 |
| 09:42:15 |
7.78 |
6 |
5515 |
买入 |
| 09:42:21 |
7.78 |
3 |
5518 |
买入 |
| 09:42:27 |
7.78 |
34 |
5552 |
买入 |
| 09:42:30 |
7.79 |
142 |
5694 |
买入 |
| 09:42:33 |
7.79 |
44 |
5738 |
卖出 |
| 09:42:39 |
7.77 |
1 |
5739 |
卖出 |
| 09:42:45 |
7.78 |
6 |
5745 |
买入 |
| 09:42:48 |
7.77 |
5 |
5750 |
卖出 |
| 09:42:51 |
7.78 |
14 |
5764 |
买入 |
| 09:42:54 |
7.78 |
5 |
5769 |
卖出 |
| 09:42:57 |
7.78 |
1 |
5770 |
卖出 |
| 09:43:00 |
7.78 |
1 |
5771 |
卖出 |
| 09:43:03 |
7.78 |
12 |
5783 |
卖出 |
| 09:43:06 |
7.79 |
1 |
5784 |
买入 |
| 09:43:15 |
7.78 |
31 |
5815 |
卖出 |
| 09:43:30 |
7.78 |
12 |
5827 |
卖出 |
| 09:43:33 |
7.79 |
4 |
5831 |
买入 |
| 09:43:36 |
7.78 |
15 |
5846 |
卖出 |
| 09:43:39 |
7.78 |
2 |
5848 |
卖出 |
| 09:43:42 |
7.79 |
204 |
6052 |
买入 |
| 09:43:45 |
7.78 |
41 |
6093 |
买入 |
| 09:43:57 |
7.79 |
56 |
6149 |
买入 |
| 09:44:03 |
7.79 |
1 |
6150 |
买入 |
| 09:44:09 |
7.8 |
32 |
6182 |
买入 |
| 09:44:12 |
7.8 |
50 |
6232 |
买入 |
| 09:44:21 |
7.79 |
2 |
6234 |
卖出 |
| 09:44:24 |
7.8 |
27 |
6261 |
买入 |
| 09:44:33 |
7.81 |
11 |
6272 |
买入 |
| 09:44:39 |
7.81 |
1 |
6273 |
买入 |
| 09:44:57 |
7.81 |
38 |
6311 |
买入 |
| 09:45:06 |
7.81 |
208 |
6519 |
卖出 |
| 09:45:09 |
7.81 |
1 |
6520 |
买入 |
| 09:45:12 |
7.8 |
1 |
6521 |
卖出 |
| 09:45:15 |
7.8 |
19 |
6540 |
卖出 |
| 09:45:21 |
7.8 |
19 |
6559 |
买入 |
| 09:45:24 |
7.8 |
5 |
6564 |
卖出 |
| 09:45:27 |
7.8 |
4 |
6568 |
卖出 |
| 09:45:30 |
7.8 |
7 |
6575 |
卖出 |
| 09:45:33 |
7.8 |
15 |
6590 |
卖出 |
| 09:45:36 |
7.8 |
6 |
6596 |
卖出 |
| 09:45:39 |
7.8 |
40 |
6636 |
卖出 |
| 09:45:45 |
7.8 |
5 |
6641 |
买入 |
| 09:45:51 |
7.8 |
10 |
6651 |
买入 |
| 09:46:09 |
7.82 |
32 |
6683 |
买入 |
| 09:46:15 |
7.81 |
2 |
6685 |
卖出 |
| 09:46:18 |
7.81 |
7 |
6692 |
卖出 |
| 09:46:21 |
7.81 |
7 |
6699 |
卖出 |
| 09:46:30 |
7.84 |
40 |
6739 |
买入 |
| 09:46:33 |
7.84 |
30 |
6769 |
买入 |
| 09:46:36 |
7.81 |
249 |
7018 |
卖出 |
| 09:46:39 |
7.81 |
3 |
7021 |
买入 |
| 09:46:42 |
7.81 |
2 |
7023 |
买入 |
| 09:46:48 |
7.8 |
2 |
7025 |
卖出 |
| 09:46:51 |
7.81 |
12 |
7037 |
买入 |
| 09:46:54 |
7.8 |
1 |
7038 |
买入 |
| 09:47:06 |
7.81 |
95 |
7133 |
买入 |
| 09:47:12 |
7.81 |
10 |
7143 |
卖出 |
| 09:47:21 |
7.81 |
55 |
7198 |
卖出 |
| 09:47:30 |
7.83 |
1 |
7199 |
买入 |
| 09:47:48 |
7.82 |
5 |
7204 |
卖出 |
| 09:48:06 |
7.83 |
1 |
7205 |
买入 |
| 09:48:09 |
7.82 |
100 |
7305 |
卖出 |
| 09:48:12 |
7.83 |
17 |
7322 |
买入 |
| 09:48:21 |
7.83 |
6 |
7328 |
买入 |
| 09:48:24 |
7.83 |
12 |
7340 |
买入 |
| 09:48:30 |
7.84 |
42 |
7382 |
买入 |
| 09:48:33 |
7.84 |
8 |
7390 |
卖出 |
| 09:48:36 |
7.83 |
23 |
7413 |
卖出 |
| 09:48:45 |
7.83 |
3 |
7416 |
卖出 |
| 09:48:54 |
7.82 |
11 |
7427 |
卖出 |
| 09:48:57 |
7.83 |
17 |
7444 |
买入 |
| 09:49:00 |
7.84 |
10 |
7454 |
买入 |
| 09:49:03 |
7.83 |
9 |
7463 |
卖出 |
| 09:49:06 |
7.83 |
27 |
7490 |
卖出 |
| 09:49:12 |
7.82 |
8 |
7498 |
卖出 |
| 09:49:15 |
7.82 |
25 |
7523 |
卖出 |
| 09:49:18 |
7.82 |
6 |
7529 |
卖出 |
| 09:49:21 |
7.81 |
45 |
7574 |
卖出 |
| 09:49:27 |
7.81 |
19 |
7593 |
卖出 |
| 09:49:36 |
7.81 |
13 |
7606 |
买入 |
| 09:49:39 |
7.81 |
3 |
7609 |
买入 |
| 09:49:48 |
7.82 |
1 |
7610 |
买入 |
| 09:49:57 |
7.82 |
1 |
7611 |
买入 |
| 09:50:09 |
7.81 |
20 |
7631 |
卖出 |
| 09:50:12 |
7.8 |
38 |
7669 |
卖出 |
| 09:50:15 |
7.8 |
13 |
7682 |
买入 |
| 09:50:18 |
7.82 |
170 |
7852 |
买入 |
| 09:50:21 |
7.82 |
18 |
7870 |
买入 |
| 09:50:24 |
7.82 |
28 |
7898 |
买入 |
| 09:50:27 |
7.82 |
3 |
7901 |
买入 |
| 09:50:30 |
7.8 |
4 |
7905 |
卖出 |
| 09:50:57 |
7.81 |
3 |
7908 |
卖出 |
| 09:51:06 |
7.81 |
40 |
7948 |
买入 |
| 09:51:09 |
7.81 |
1 |
7949 |
买入 |
| 09:51:12 |
7.81 |
7 |
7956 |
买入 |
| 09:51:15 |
7.81 |
1 |
7957 |
买入 |
| 09:51:21 |
7.81 |
15 |
7972 |
买入 |
| 09:51:30 |
7.81 |
1 |
7973 |
卖出 |
| 09:51:42 |
7.81 |
95 |
8068 |
卖出 |
| 09:51:45 |
7.81 |
12 |
8080 |
卖出 |
| 09:52:00 |
7.8 |
47 |
8127 |
卖出 |
| 09:52:06 |
7.8 |
18 |
8145 |
买入 |
| 09:52:09 |
7.81 |
9 |
8154 |
买入 |
| 09:52:12 |
7.81 |
10 |
8164 |
卖出 |
| 09:52:15 |
7.81 |
28 |
8192 |
买入 |
| 09:52:18 |
7.81 |
3 |
8195 |
买入 |
| 09:52:24 |
7.81 |
38 |
8233 |
买入 |
| 09:52:48 |
7.82 |
27 |
8260 |
买入 |
| 09:52:57 |
7.82 |
2 |
8262 |
买入 |
| 09:53:00 |
7.82 |
6 |
8268 |
买入 |
| 09:53:12 |
7.83 |
1 |
8269 |
买入 |
| 09:53:18 |
7.83 |
12 |
8281 |
买入 |
| 09:53:39 |
7.82 |
6 |
8287 |
卖出 |
| 09:53:42 |
7.84 |
275 |
8562 |
买入 |
| 09:53:45 |
7.84 |
13 |
8575 |
卖出 |
| 09:53:48 |
7.84 |
18 |
8593 |
卖出 |
| 09:53:51 |
7.84 |
1 |
8594 |
卖出 |
| 09:53:57 |
7.85 |
50 |
8644 |
买入 |
| 09:54:30 |
7.85 |
22 |
8666 |
买入 |
| 09:54:42 |
7.85 |
15 |
8681 |
买入 |
| 09:54:48 |
7.88 |
13 |
8694 |
买入 |
| 09:54:57 |
7.86 |
1 |
8695 |
卖出 |
| 09:55:06 |
7.87 |
3 |
8698 |
买入 |
| 09:55:09 |
7.86 |
50 |
8748 |
卖出 |
| 09:55:18 |
7.87 |
1 |
8749 |
买入 |
| 09:55:27 |
7.86 |
26 |
8775 |
卖出 |
| 09:55:33 |
7.86 |
17 |
8792 |
卖出 |
| 09:55:36 |
7.86 |
14 |
8806 |
卖出 |
| 09:55:54 |
7.85 |
38 |
8844 |
卖出 |
| 09:56:00 |
7.84 |
4 |
8848 |
卖出 |
| 09:56:03 |
7.85 |
6 |
8854 |
买入 |
| 09:56:06 |
7.83 |
40 |
8894 |
卖出 |
| 09:56:09 |
7.83 |
1 |
8895 |
卖出 |
| 09:56:27 |
7.82 |
125 |
9020 |
卖出 |
| 09:56:42 |
7.82 |
3 |
9023 |
卖出 |
| 09:56:48 |
7.84 |
13 |
9036 |
买入 |
| 09:56:57 |
7.82 |
71 |
9107 |
卖出 |
| 09:57:09 |
7.82 |
1 |
9108 |
卖出 |
| 09:57:36 |
7.82 |
1 |
9109 |
卖出 |
| 09:57:39 |
7.83 |
1 |
9110 |
买入 |