长飞光纤[601869]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
41.67 |
83 |
83 |
集合竞价 |
| 09:15:07 |
41.69 |
102 |
102 |
集合竞价 |
| 09:15:28 |
41.69 |
107 |
107 |
集合竞价 |
| 09:15:46 |
41.69 |
108 |
108 |
集合竞价 |
| 09:15:55 |
41.69 |
108 |
108 |
集合竞价 |
| 09:16:04 |
41.69 |
108 |
108 |
集合竞价 |
| 09:16:49 |
41.69 |
108 |
108 |
集合竞价 |
| 09:17:34 |
41.69 |
108 |
108 |
集合竞价 |
| 09:18:04 |
42.34 |
120 |
120 |
集合竞价 |
| 09:18:31 |
42.5 |
120 |
120 |
集合竞价 |
| 09:18:43 |
42.34 |
120 |
120 |
集合竞价 |
| 09:18:46 |
42.69 |
120 |
120 |
集合竞价 |
| 09:18:49 |
41.9 |
113 |
113 |
集合竞价 |
| 09:18:58 |
41.69 |
106 |
106 |
集合竞价 |
| 09:19:04 |
41.69 |
104 |
104 |
集合竞价 |
| 09:19:10 |
41.69 |
106 |
106 |
集合竞价 |
| 09:19:25 |
41.69 |
106 |
106 |
集合竞价 |
| 09:19:46 |
41.69 |
111 |
111 |
集合竞价 |
| 09:19:55 |
41.69 |
116 |
116 |
集合竞价 |
| 09:20:01 |
41.69 |
120 |
120 |
集合竞价 |
| 09:20:04 |
41.69 |
120 |
120 |
集合竞价 |
| 09:20:07 |
41.69 |
134 |
134 |
集合竞价 |
| 09:20:19 |
41.69 |
139 |
139 |
集合竞价 |
| 09:20:34 |
41.69 |
179 |
179 |
集合竞价 |
| 09:20:52 |
41.7 |
179 |
179 |
集合竞价 |
| 09:21:04 |
41.7 |
180 |
180 |
集合竞价 |
| 09:21:13 |
41.7 |
180 |
180 |
集合竞价 |
| 09:21:22 |
41.7 |
180 |
180 |
集合竞价 |
| 09:21:40 |
41.7 |
180 |
180 |
集合竞价 |
| 09:21:46 |
41.7 |
180 |
180 |
集合竞价 |
| 09:21:55 |
41.7 |
180 |
180 |
集合竞价 |
| 09:22:07 |
41.7 |
181 |
181 |
集合竞价 |
| 09:22:10 |
41.7 |
182 |
182 |
集合竞价 |
| 09:22:13 |
41.7 |
182 |
182 |
集合竞价 |
| 09:22:16 |
41.7 |
182 |
182 |
集合竞价 |
| 09:22:25 |
41.7 |
182 |
182 |
集合竞价 |
| 09:22:28 |
41.71 |
182 |
182 |
集合竞价 |
| 09:22:34 |
41.71 |
182 |
182 |
集合竞价 |
| 09:22:46 |
41.8 |
187 |
187 |
集合竞价 |
| 09:22:58 |
41.8 |
187 |
187 |
集合竞价 |
| 09:23:01 |
41.8 |
189 |
189 |
集合竞价 |
| 09:23:04 |
41.8 |
189 |
189 |
集合竞价 |
| 09:23:10 |
41.8 |
194 |
194 |
集合竞价 |
| 09:23:16 |
41.8 |
194 |
194 |
集合竞价 |
| 09:23:37 |
41.8 |
195 |
195 |
集合竞价 |
| 09:23:40 |
41.8 |
195 |
195 |
集合竞价 |
| 09:23:49 |
41.81 |
195 |
195 |
集合竞价 |
| 09:23:52 |
41.81 |
205 |
205 |
集合竞价 |
| 09:23:55 |
41.81 |
205 |
205 |
集合竞价 |
| 09:24:10 |
41.81 |
223 |
223 |
集合竞价 |
| 09:24:13 |
41.81 |
225 |
225 |
集合竞价 |
| 09:24:16 |
41.81 |
227 |
227 |
集合竞价 |
| 09:24:22 |
41.83 |
272 |
272 |
集合竞价 |
| 09:24:25 |
41.83 |
272 |
272 |
集合竞价 |
| 09:24:28 |
41.83 |
272 |
272 |
集合竞价 |
| 09:24:31 |
41.83 |
277 |
277 |
集合竞价 |
| 09:24:34 |
41.83 |
277 |
277 |
集合竞价 |
| 09:24:37 |
41.83 |
278 |
278 |
集合竞价 |
| 09:24:43 |
41.83 |
278 |
278 |
集合竞价 |
| 09:24:46 |
41.83 |
278 |
278 |
集合竞价 |
| 09:24:49 |
41.83 |
278 |
278 |
集合竞价 |
| 09:24:52 |
41.88 |
280 |
280 |
集合竞价 |
| 09:24:55 |
41.99 |
284 |
284 |
集合竞价 |
| 09:24:58 |
41.9 |
353 |
353 |
集合竞价 |
| 09:25:03 |
42 |
355 |
708 |
卖出 |
| 09:30:01 |
42.49 |
103 |
811 |
买入 |
| 09:30:04 |
42.5 |
74 |
885 |
买入 |
| 09:30:07 |
42.21 |
63 |
948 |
卖出 |
| 09:30:10 |
42.37 |
147 |
1095 |
买入 |
| 09:30:13 |
42.48 |
204 |
1299 |
买入 |
| 09:30:16 |
42.52 |
139 |
1438 |
买入 |
| 09:30:19 |
42.69 |
48 |
1486 |
买入 |
| 09:30:22 |
42.8 |
31 |
1517 |
买入 |
| 09:30:25 |
42.86 |
27 |
1544 |
买入 |
| 09:30:28 |
42.86 |
44 |
1588 |
买入 |
| 09:30:31 |
42.89 |
123 |
1711 |
买入 |
| 09:30:34 |
42.87 |
115 |
1826 |
卖出 |
| 09:30:37 |
42.9 |
42 |
1868 |
买入 |
| 09:30:40 |
42.97 |
137 |
2005 |
买入 |
| 09:30:43 |
42.98 |
153 |
2158 |
买入 |
| 09:30:46 |
43.01 |
202 |
2360 |
买入 |
| 09:30:49 |
43.1 |
47 |
2407 |
买入 |
| 09:30:52 |
43.06 |
55 |
2462 |
卖出 |
| 09:30:55 |
43.18 |
76 |
2538 |
买入 |
| 09:30:58 |
43.1 |
175 |
2713 |
卖出 |
| 09:31:01 |
43 |
79 |
2792 |
卖出 |
| 09:31:04 |
42.99 |
117 |
2909 |
卖出 |
| 09:31:07 |
42.98 |
238 |
3147 |
卖出 |
| 09:31:10 |
42.99 |
163 |
3310 |
买入 |
| 09:31:13 |
43.01 |
68 |
3378 |
买入 |
| 09:31:16 |
42.97 |
225 |
3603 |
卖出 |
| 09:31:19 |
42.98 |
91 |
3694 |
买入 |
| 09:31:22 |
42.98 |
124 |
3818 |
卖出 |
| 09:31:25 |
42.97 |
90 |
3908 |
卖出 |
| 09:31:28 |
42.97 |
72 |
3980 |
买入 |
| 09:31:31 |
42.97 |
142 |
4122 |
买入 |
| 09:31:34 |
42.97 |
48 |
4170 |
卖出 |
| 09:31:37 |
42.97 |
79 |
4249 |
卖出 |
| 09:31:40 |
42.97 |
99 |
4348 |
卖出 |
| 09:31:43 |
42.95 |
13 |
4361 |
买入 |
| 09:31:46 |
42.91 |
36 |
4397 |
卖出 |
| 09:31:49 |
42.97 |
56 |
4453 |
买入 |
| 09:31:52 |
42.92 |
62 |
4515 |
卖出 |
| 09:31:55 |
42.95 |
63 |
4578 |
买入 |
| 09:31:58 |
42.8 |
89 |
4667 |
卖出 |
| 09:32:01 |
42.87 |
52 |
4719 |
买入 |
| 09:32:04 |
42.82 |
39 |
4758 |
卖出 |
| 09:32:07 |
42.91 |
31 |
4789 |
买入 |
| 09:32:10 |
42.88 |
48 |
4837 |
卖出 |
| 09:32:13 |
42.99 |
533 |
5370 |
买入 |
| 09:32:16 |
43.06 |
68 |
5438 |
买入 |
| 09:32:19 |
43.09 |
39 |
5477 |
买入 |
| 09:32:22 |
43.1 |
31 |
5508 |
买入 |
| 09:32:25 |
43.12 |
11 |
5519 |
买入 |
| 09:32:28 |
43.12 |
67 |
5586 |
卖出 |
| 09:32:31 |
43.18 |
98 |
5684 |
买入 |
| 09:32:34 |
43.19 |
180 |
5864 |
买入 |
| 09:32:37 |
43.2 |
69 |
5933 |
买入 |
| 09:32:40 |
43.18 |
69 |
6002 |
卖出 |
| 09:32:43 |
43.24 |
57 |
6059 |
卖出 |
| 09:32:46 |
43.27 |
143 |
6202 |
买入 |
| 09:32:49 |
43.25 |
71 |
6273 |
买入 |
| 09:32:52 |
43.24 |
33 |
6306 |
卖出 |
| 09:32:55 |
43.19 |
20 |
6326 |
卖出 |
| 09:32:58 |
43.15 |
106 |
6432 |
卖出 |
| 09:33:01 |
43.06 |
58 |
6490 |
卖出 |
| 09:33:04 |
43.09 |
62 |
6552 |
买入 |
| 09:33:07 |
43.04 |
33 |
6585 |
买入 |
| 09:33:10 |
43.09 |
94 |
6679 |
买入 |
| 09:33:13 |
43.1 |
76 |
6755 |
买入 |
| 09:33:16 |
43.09 |
105 |
6860 |
卖出 |
| 09:33:19 |
43.04 |
11 |
6871 |
卖出 |
| 09:33:22 |
43.09 |
17 |
6888 |
买入 |
| 09:33:25 |
43.09 |
37 |
6925 |
买入 |
| 09:33:28 |
43.06 |
78 |
7003 |
卖出 |
| 09:33:31 |
43.03 |
73 |
7076 |
卖出 |
| 09:33:34 |
43.04 |
10 |
7086 |
买入 |
| 09:33:37 |
43.02 |
30 |
7116 |
卖出 |
| 09:33:40 |
43.04 |
61 |
7177 |
买入 |
| 09:33:43 |
43.01 |
70 |
7247 |
卖出 |
| 09:33:46 |
43 |
208 |
7455 |
卖出 |
| 09:33:49 |
43.01 |
224 |
7679 |
买入 |
| 09:33:52 |
43 |
76 |
7755 |
卖出 |
| 09:33:55 |
43 |
45 |
7800 |
买入 |
| 09:33:58 |
42.9 |
74 |
7874 |
卖出 |
| 09:34:01 |
43 |
78 |
7952 |
买入 |
| 09:34:04 |
43.01 |
135 |
8087 |
买入 |
| 09:34:07 |
43.01 |
70 |
8157 |
买入 |
| 09:34:10 |
43.02 |
93 |
8250 |
买入 |
| 09:34:13 |
43.04 |
31 |
8281 |
买入 |
| 09:34:16 |
43.07 |
95 |
8376 |
买入 |
| 09:34:19 |
43.08 |
11 |
8387 |
买入 |
| 09:34:22 |
43.1 |
14 |
8401 |
买入 |
| 09:34:25 |
43.1 |
30 |
8431 |
买入 |
| 09:34:28 |
43.12 |
40 |
8471 |
买入 |
| 09:34:31 |
43.17 |
20 |
8491 |
买入 |
| 09:34:34 |
43.18 |
4 |
8495 |
买入 |
| 09:34:37 |
43.2 |
47 |
8542 |
买入 |
| 09:34:40 |
43.21 |
98 |
8640 |
买入 |
| 09:34:43 |
43.24 |
48 |
8688 |
买入 |
| 09:34:46 |
43.25 |
94 |
8782 |
买入 |
| 09:34:49 |
43.25 |
70 |
8852 |
买入 |
| 09:34:52 |
43.25 |
41 |
8893 |
卖出 |
| 09:34:55 |
43.26 |
51 |
8944 |
卖出 |
| 09:34:58 |
43.26 |
37 |
8981 |
卖出 |
| 09:35:01 |
43.3 |
55 |
9036 |
买入 |
| 09:35:04 |
43.3 |
133 |
9169 |
买入 |
| 09:35:07 |
43.3 |
134 |
9303 |
买入 |
| 09:35:10 |
43.36 |
13 |
9316 |
买入 |
| 09:35:13 |
43.4 |
37 |
9353 |
买入 |
| 09:35:16 |
43.42 |
29 |
9382 |
买入 |
| 09:35:19 |
43.42 |
12 |
9394 |
买入 |
| 09:35:22 |
43.41 |
130 |
9524 |
卖出 |
| 09:35:25 |
43.42 |
38 |
9562 |
卖出 |
| 09:35:28 |
43.49 |
87 |
9649 |
买入 |
| 09:35:31 |
43.5 |
73 |
9722 |
买入 |
| 09:35:34 |
43.51 |
116 |
9838 |
买入 |
| 09:35:37 |
43.51 |
23 |
9861 |
买入 |
| 09:35:40 |
43.58 |
71 |
9932 |
买入 |
| 09:35:43 |
43.6 |
33 |
9965 |
买入 |
| 09:35:46 |
43.62 |
65 |
10030 |
买入 |
| 09:35:49 |
43.68 |
56 |
10086 |
买入 |
| 09:35:52 |
43.67 |
85 |
10171 |
卖出 |
| 09:35:55 |
43.68 |
115 |
10286 |
买入 |
| 09:35:58 |
43.68 |
172 |
10458 |
卖出 |
| 09:36:01 |
43.68 |
89 |
10547 |
卖出 |
| 09:36:04 |
43.7 |
115 |
10662 |
买入 |
| 09:36:07 |
43.69 |
234 |
10896 |
卖出 |
| 09:36:10 |
43.76 |
68 |
10964 |
买入 |
| 09:36:13 |
43.79 |
94 |
11058 |
买入 |
| 09:36:16 |
43.74 |
30 |
11088 |
卖出 |
| 09:36:19 |
43.79 |
74 |
11162 |
买入 |
| 09:36:22 |
43.77 |
69 |
11231 |
卖出 |
| 09:36:25 |
43.77 |
46 |
11277 |
卖出 |
| 09:36:28 |
43.74 |
49 |
11326 |
卖出 |
| 09:36:31 |
43.76 |
105 |
11431 |
买入 |
| 09:36:34 |
43.59 |
108 |
11539 |
卖出 |
| 09:36:37 |
43.68 |
54 |
11593 |
买入 |
| 09:36:40 |
43.8 |
286 |
11879 |
买入 |
| 09:36:43 |
43.65 |
63 |
11942 |
卖出 |
| 09:36:46 |
43.75 |
30 |
11972 |
买入 |
| 09:36:49 |
43.8 |
78 |
12050 |
买入 |
| 09:36:52 |
43.75 |
38 |
12088 |
卖出 |
| 09:36:55 |
43.8 |
95 |
12183 |
买入 |
| 09:36:58 |
43.77 |
62 |
12245 |
卖出 |
| 09:37:01 |
43.81 |
106 |
12351 |
买入 |
| 09:37:04 |
43.8 |
27 |
12378 |
买入 |
| 09:37:07 |
43.76 |
115 |
12493 |
卖出 |
| 09:37:10 |
43.77 |
51 |
12544 |
买入 |
| 09:37:13 |
43.74 |
52 |
12596 |
卖出 |
| 09:37:16 |
43.73 |
73 |
12669 |
卖出 |
| 09:37:19 |
43.73 |
25 |
12694 |
买入 |
| 09:37:22 |
43.7 |
51 |
12745 |
卖出 |
| 09:37:25 |
43.68 |
49 |
12794 |
卖出 |
| 09:37:28 |
43.5 |
67 |
12861 |
卖出 |
| 09:37:31 |
43.5 |
48 |
12909 |
卖出 |
| 09:37:34 |
43.47 |
61 |
12970 |
卖出 |
| 09:37:37 |
43.41 |
33 |
13003 |
卖出 |
| 09:37:40 |
43.47 |
28 |
13031 |
买入 |
| 09:37:43 |
43.48 |
48 |
13079 |
买入 |
| 09:37:46 |
43.52 |
99 |
13178 |
买入 |
| 09:37:49 |
43.5 |
97 |
13275 |
卖出 |
| 09:37:52 |
43.64 |
79 |
13354 |
买入 |
| 09:37:55 |
43.5 |
38 |
13392 |
卖出 |
| 09:37:58 |
43.62 |
10 |
13402 |
买入 |
| 09:38:01 |
43.69 |
69 |
13471 |
买入 |
| 09:38:04 |
43.64 |
52 |
13523 |
买入 |
| 09:38:07 |
43.53 |
43 |
13566 |
卖出 |
| 09:38:10 |
43.65 |
33 |
13599 |
买入 |
| 09:38:13 |
43.65 |
13 |
13612 |
卖出 |
| 09:38:16 |
43.62 |
3 |
13615 |
卖出 |
| 09:38:19 |
43.53 |
149 |
13764 |
卖出 |
| 09:38:22 |
43.62 |
17 |
13781 |
买入 |
| 09:38:25 |
43.66 |
36 |
13817 |
卖出 |
| 09:38:28 |
43.53 |
119 |
13936 |
卖出 |
| 09:38:31 |
43.69 |
56 |
13992 |
买入 |
| 09:38:34 |
43.65 |
8 |
14000 |
买入 |
| 09:38:37 |
43.69 |
29 |
14029 |
买入 |
| 09:38:40 |
43.69 |
23 |
14052 |
买入 |
| 09:38:43 |
43.68 |
16 |
14068 |
卖出 |
| 09:38:46 |
43.57 |
17 |
14085 |
卖出 |
| 09:38:49 |
43.55 |
122 |
14207 |
卖出 |
| 09:38:52 |
43.58 |
31 |
14238 |
买入 |
| 09:38:55 |
43.67 |
27 |
14265 |
买入 |
| 09:38:58 |
43.6 |
26 |
14291 |
卖出 |
| 09:39:01 |
43.65 |
9 |
14300 |
买入 |
| 09:39:04 |
43.56 |
61 |
14361 |
卖出 |
| 09:39:07 |
43.57 |
59 |
14420 |
买入 |
| 09:39:10 |
43.58 |
37 |
14457 |
买入 |
| 09:39:13 |
43.58 |
14 |
14471 |
卖出 |
| 09:39:16 |
43.58 |
60 |
14531 |
卖出 |
| 09:39:19 |
43.58 |
9 |
14540 |
卖出 |
| 09:39:22 |
43.64 |
54 |
14594 |
买入 |
| 09:39:25 |
43.6 |
132 |
14726 |
卖出 |
| 09:39:28 |
43.69 |
28 |
14754 |
买入 |
| 09:39:31 |
43.71 |
112 |
14866 |
买入 |
| 09:39:34 |
43.75 |
76 |
14942 |
买入 |
| 09:39:37 |
43.76 |
15 |
14957 |
买入 |
| 09:39:40 |
43.7 |
49 |
15006 |
卖出 |
| 09:39:43 |
43.76 |
51 |
15057 |
买入 |
| 09:39:46 |
43.76 |
87 |
15144 |
买入 |
| 09:39:49 |
43.74 |
46 |
15190 |
卖出 |
| 09:39:52 |
43.65 |
87 |
15277 |
卖出 |
| 09:39:55 |
43.68 |
12 |
15289 |
买入 |
| 09:39:58 |
43.68 |
19 |
15308 |
买入 |
| 09:40:01 |
43.67 |
82 |
15390 |
卖出 |
| 09:40:04 |
43.66 |
11 |
15401 |
卖出 |
| 09:40:07 |
43.65 |
62 |
15463 |
卖出 |
| 09:40:10 |
43.65 |
131 |
15594 |
买入 |
| 09:40:13 |
43.65 |
63 |
15657 |
买入 |
| 09:40:16 |
43.6 |
244 |
15901 |
卖出 |
| 09:40:19 |
43.65 |
255 |
16156 |
买入 |
| 09:40:22 |
43.67 |
148 |
16304 |
买入 |
| 09:40:25 |
43.68 |
50 |
16354 |
买入 |
| 09:40:28 |
43.68 |
16 |
16370 |
买入 |
| 09:40:31 |
43.63 |
27 |
16397 |
卖出 |
| 09:40:34 |
43.67 |
13 |
16410 |
买入 |
| 09:40:37 |
43.61 |
52 |
16462 |
卖出 |
| 09:40:40 |
43.6 |
30 |
16492 |
卖出 |
| 09:40:43 |
43.67 |
138 |
16630 |
买入 |
| 09:40:46 |
43.62 |
19 |
16649 |
卖出 |
| 09:40:49 |
43.57 |
152 |
16801 |
卖出 |
| 09:40:52 |
43.57 |
45 |
16846 |
卖出 |
| 09:40:55 |
43.57 |
7 |
16853 |
卖出 |
| 09:40:58 |
43.5 |
19 |
16872 |
卖出 |
| 09:41:01 |
43.53 |
21 |
16893 |
买入 |
| 09:41:04 |
43.47 |
46 |
16939 |
卖出 |
| 09:41:07 |
43.4 |
22 |
16961 |
卖出 |
| 09:41:10 |
43.47 |
55 |
17016 |
买入 |
| 09:41:13 |
43.38 |
45 |
17061 |
卖出 |
| 09:41:16 |
43.5 |
91 |
17152 |
买入 |
| 09:41:19 |
43.52 |
135 |
17287 |
买入 |
| 09:41:22 |
43.56 |
66 |
17353 |
买入 |
| 09:41:25 |
43.5 |
23 |
17376 |
卖出 |
| 09:41:28 |
43.5 |
9 |
17385 |
卖出 |
| 09:41:31 |
43.47 |
31 |
17416 |
卖出 |
| 09:41:34 |
43.5 |
1 |
17417 |
买入 |
| 09:41:37 |
43.47 |
6 |
17423 |
卖出 |
| 09:41:40 |
43.42 |
34 |
17457 |
卖出 |
| 09:41:43 |
43.42 |
42 |
17499 |
卖出 |