光云科技[688365]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.41 |
84 |
84 |
集合竞价 |
| 09:15:49 |
8.4 |
107 |
107 |
集合竞价 |
| 09:16:49 |
8.41 |
84 |
84 |
集合竞价 |
| 09:20:01 |
8.41 |
86 |
86 |
集合竞价 |
| 09:21:13 |
8.39 |
116 |
116 |
集合竞价 |
| 09:24:31 |
8.41 |
116 |
116 |
集合竞价 |
| 09:25:01 |
8.43 |
116 |
116 |
集合竞价 |
| 09:25:06 |
8.43 |
116 |
232 |
卖出 |
| 09:30:01 |
8.44 |
14 |
246 |
买入 |
| 09:30:10 |
8.5 |
30 |
276 |
卖出 |
| 09:30:13 |
8.56 |
23 |
299 |
买入 |
| 09:30:16 |
8.55 |
17 |
316 |
卖出 |
| 09:30:19 |
8.55 |
57 |
373 |
买入 |
| 09:30:22 |
8.59 |
28 |
401 |
买入 |
| 09:30:25 |
8.6 |
9 |
410 |
买入 |
| 09:30:28 |
8.56 |
52 |
462 |
卖出 |
| 09:30:31 |
8.59 |
4 |
466 |
买入 |
| 09:30:34 |
8.57 |
4 |
470 |
卖出 |
| 09:30:40 |
8.69 |
59 |
529 |
买入 |
| 09:30:46 |
8.68 |
2 |
531 |
买入 |
| 09:30:49 |
8.65 |
2 |
533 |
卖出 |
| 09:30:58 |
8.65 |
4 |
537 |
卖出 |
| 09:31:07 |
8.67 |
4 |
541 |
买入 |
| 09:31:10 |
8.65 |
8 |
549 |
卖出 |
| 09:31:13 |
8.65 |
2 |
551 |
卖出 |
| 09:31:16 |
8.65 |
8 |
559 |
卖出 |
| 09:31:19 |
8.66 |
4 |
563 |
买入 |
| 09:31:25 |
8.61 |
19 |
582 |
卖出 |
| 09:31:28 |
8.65 |
21 |
603 |
买入 |
| 09:31:31 |
8.65 |
12 |
615 |
买入 |
| 09:31:34 |
8.65 |
3 |
618 |
买入 |
| 09:31:37 |
8.65 |
17 |
635 |
买入 |
| 09:31:40 |
8.65 |
11 |
646 |
买入 |
| 09:31:43 |
8.65 |
5 |
651 |
卖出 |
| 09:31:46 |
8.66 |
54 |
705 |
买入 |
| 09:31:49 |
8.65 |
28 |
733 |
卖出 |
| 09:31:52 |
8.65 |
20 |
753 |
买入 |
| 09:31:55 |
8.65 |
21 |
774 |
买入 |
| 09:31:58 |
8.65 |
10 |
784 |
卖出 |
| 09:32:01 |
8.65 |
2 |
786 |
卖出 |
| 09:32:04 |
8.66 |
7 |
793 |
买入 |
| 09:32:07 |
8.66 |
13 |
806 |
卖出 |
| 09:32:10 |
8.65 |
32 |
838 |
卖出 |
| 09:32:13 |
8.66 |
13 |
851 |
买入 |
| 09:32:16 |
8.66 |
30 |
881 |
卖出 |
| 09:32:19 |
8.67 |
42 |
923 |
买入 |
| 09:32:22 |
8.66 |
38 |
961 |
卖出 |
| 09:32:31 |
8.64 |
106 |
1067 |
卖出 |
| 09:32:34 |
8.67 |
33 |
1100 |
买入 |
| 09:32:37 |
8.67 |
2 |
1102 |
买入 |
| 09:32:40 |
8.66 |
5 |
1107 |
卖出 |
| 09:32:43 |
8.67 |
4 |
1111 |
买入 |
| 09:32:46 |
8.66 |
5 |
1116 |
卖出 |
| 09:32:49 |
8.67 |
10 |
1126 |
买入 |
| 09:32:52 |
8.67 |
12 |
1138 |
卖出 |
| 09:32:55 |
8.65 |
15 |
1153 |
卖出 |
| 09:32:58 |
8.66 |
6 |
1159 |
买入 |
| 09:33:01 |
8.66 |
27 |
1186 |
买入 |
| 09:33:07 |
8.67 |
4 |
1190 |
买入 |
| 09:33:10 |
8.63 |
31 |
1221 |
卖出 |
| 09:33:13 |
8.63 |
8 |
1229 |
卖出 |
| 09:33:16 |
8.63 |
24 |
1253 |
卖出 |
| 09:33:19 |
8.63 |
7 |
1260 |
买入 |
| 09:33:22 |
8.64 |
10 |
1270 |
买入 |
| 09:33:25 |
8.64 |
2 |
1272 |
买入 |
| 09:33:31 |
8.62 |
26 |
1298 |
卖出 |
| 09:33:34 |
8.62 |
29 |
1327 |
买入 |
| 09:33:37 |
8.62 |
49 |
1376 |
买入 |
| 09:33:40 |
8.63 |
21 |
1397 |
卖出 |
| 09:33:49 |
8.63 |
8 |
1405 |
卖出 |
| 09:33:52 |
8.65 |
86 |
1491 |
买入 |
| 09:33:58 |
8.66 |
6 |
1497 |
买入 |
| 09:34:01 |
8.67 |
42 |
1539 |
买入 |
| 09:34:07 |
8.67 |
34 |
1573 |
买入 |
| 09:34:13 |
8.67 |
10 |
1583 |
买入 |
| 09:34:19 |
8.68 |
20 |
1603 |
买入 |
| 09:34:22 |
8.67 |
6 |
1609 |
卖出 |
| 09:34:28 |
8.67 |
42 |
1651 |
买入 |
| 09:34:34 |
8.67 |
9 |
1660 |
买入 |
| 09:34:37 |
8.66 |
8 |
1668 |
卖出 |
| 09:34:46 |
8.68 |
5 |
1673 |
买入 |
| 09:34:49 |
8.66 |
32 |
1705 |
卖出 |
| 09:34:52 |
8.66 |
3 |
1708 |
卖出 |
| 09:34:55 |
8.66 |
18 |
1726 |
卖出 |
| 09:34:58 |
8.67 |
2 |
1728 |
买入 |
| 09:35:01 |
8.68 |
15 |
1743 |
买入 |
| 09:35:04 |
8.68 |
12 |
1755 |
买入 |
| 09:35:07 |
8.69 |
32 |
1787 |
买入 |
| 09:35:10 |
8.66 |
63 |
1850 |
卖出 |
| 09:35:16 |
8.68 |
57 |
1907 |
买入 |
| 09:35:19 |
8.67 |
10 |
1917 |
卖出 |
| 09:35:22 |
8.69 |
30 |
1947 |
买入 |
| 09:35:25 |
8.69 |
3 |
1950 |
卖出 |
| 09:35:28 |
8.71 |
20 |
1970 |
买入 |
| 09:35:31 |
8.71 |
9 |
1979 |
卖出 |
| 09:35:34 |
8.74 |
209 |
2188 |
买入 |
| 09:35:37 |
8.74 |
48 |
2236 |
买入 |
| 09:35:40 |
8.75 |
2 |
2238 |
买入 |
| 09:35:43 |
8.74 |
2 |
2240 |
卖出 |
| 09:35:46 |
8.74 |
66 |
2306 |
卖出 |
| 09:35:49 |
8.74 |
12 |
2318 |
卖出 |
| 09:35:58 |
8.75 |
48 |
2366 |
买入 |
| 09:36:13 |
8.75 |
3 |
2369 |
买入 |
| 09:36:22 |
8.75 |
2 |
2371 |
买入 |
| 09:36:28 |
8.74 |
12 |
2383 |
卖出 |
| 09:36:31 |
8.75 |
4 |
2387 |
买入 |
| 09:36:40 |
8.73 |
8 |
2395 |
卖出 |
| 09:36:43 |
8.74 |
10 |
2405 |
买入 |
| 09:36:49 |
8.74 |
2 |
2407 |
买入 |
| 09:36:52 |
8.74 |
6 |
2413 |
买入 |
| 09:36:58 |
8.73 |
32 |
2445 |
卖出 |
| 09:37:01 |
8.71 |
10 |
2455 |
卖出 |
| 09:37:46 |
8.73 |
7 |
2462 |
买入 |
| 09:37:49 |
8.71 |
40 |
2502 |
卖出 |
| 09:37:52 |
8.71 |
8 |
2510 |
卖出 |
| 09:38:13 |
8.72 |
8 |
2518 |
买入 |
| 09:38:16 |
8.72 |
1 |
2519 |
买入 |
| 09:38:22 |
8.73 |
6 |
2525 |
买入 |
| 09:38:34 |
8.73 |
16 |
2541 |
买入 |
| 09:38:40 |
8.74 |
2 |
2543 |
买入 |
| 09:38:49 |
8.76 |
10 |
2553 |
买入 |
| 09:39:01 |
8.75 |
21 |
2574 |
卖出 |
| 09:39:07 |
8.73 |
36 |
2610 |
卖出 |
| 09:39:10 |
8.73 |
0 |
2610 |
卖出 |
| 09:39:13 |
8.72 |
13 |
2623 |
卖出 |
| 09:39:16 |
8.72 |
3 |
2626 |
卖出 |
| 09:39:19 |
8.73 |
4 |
2630 |
买入 |
| 09:39:25 |
8.73 |
9 |
2639 |
买入 |
| 09:39:43 |
8.75 |
2 |
2641 |
买入 |
| 09:39:46 |
8.76 |
306 |
2947 |
买入 |
| 09:39:49 |
8.77 |
646 |
3593 |
买入 |
| 09:39:52 |
8.77 |
34 |
3627 |
买入 |
| 09:39:55 |
8.77 |
38 |
3665 |
买入 |
| 09:39:58 |
8.75 |
133 |
3798 |
买入 |
| 09:40:01 |
8.77 |
38 |
3836 |
买入 |
| 09:40:04 |
8.75 |
9 |
3845 |
卖出 |
| 09:40:07 |
8.75 |
11 |
3856 |
卖出 |
| 09:40:10 |
8.75 |
23 |
3879 |
卖出 |
| 09:40:13 |
8.75 |
0 |
3879 |
卖出 |
| 09:40:28 |
8.73 |
25 |
3904 |
卖出 |
| 09:40:31 |
8.74 |
8 |
3912 |
买入 |
| 09:40:37 |
8.75 |
17 |
3929 |
买入 |
| 09:40:40 |
8.75 |
24 |
3953 |
买入 |
| 09:40:43 |
8.76 |
29 |
3982 |
买入 |
| 09:40:46 |
8.76 |
17 |
3999 |
买入 |
| 09:40:49 |
8.76 |
2 |
4001 |
卖出 |
| 09:41:04 |
8.78 |
5 |
4006 |
买入 |
| 09:41:07 |
8.78 |
10 |
4016 |
买入 |
| 09:41:13 |
8.78 |
8 |
4024 |
买入 |
| 09:41:16 |
8.75 |
37 |
4061 |
卖出 |
| 09:41:37 |
8.77 |
6 |
4067 |
买入 |
| 09:41:40 |
8.77 |
2 |
4069 |
买入 |
| 09:41:46 |
8.76 |
2 |
4071 |
买入 |
| 09:41:58 |
8.77 |
4 |
4075 |
买入 |
| 09:42:01 |
8.77 |
27 |
4102 |
买入 |
| 09:42:04 |
8.78 |
2 |
4104 |
买入 |
| 09:42:07 |
8.78 |
129 |
4233 |
买入 |
| 09:42:10 |
8.76 |
140 |
4373 |
卖出 |
| 09:42:13 |
8.76 |
47 |
4420 |
买入 |
| 09:42:22 |
8.77 |
2 |
4422 |
买入 |
| 09:42:31 |
8.77 |
2 |
4424 |
卖出 |
| 09:42:34 |
8.77 |
9 |
4433 |
卖出 |
| 09:42:37 |
8.76 |
13 |
4446 |
卖出 |
| 09:42:43 |
8.75 |
4 |
4450 |
卖出 |
| 09:42:46 |
8.75 |
18 |
4468 |
买入 |
| 09:42:49 |
8.76 |
2 |
4470 |
买入 |
| 09:43:04 |
8.77 |
8 |
4478 |
买入 |
| 09:43:13 |
8.77 |
5 |
4483 |
买入 |
| 09:43:16 |
8.75 |
2 |
4485 |
卖出 |
| 09:43:19 |
8.75 |
30 |
4515 |
卖出 |
| 09:43:22 |
8.74 |
70 |
4585 |
卖出 |
| 09:43:25 |
8.74 |
4 |
4589 |
卖出 |
| 09:43:31 |
8.74 |
23 |
4612 |
卖出 |
| 09:43:37 |
8.75 |
6 |
4618 |
买入 |
| 09:43:40 |
8.74 |
9 |
4627 |
卖出 |
| 09:43:46 |
8.73 |
11 |
4638 |
卖出 |
| 09:43:52 |
8.74 |
79 |
4717 |
买入 |
| 09:43:55 |
8.75 |
11 |
4728 |
买入 |
| 09:44:01 |
8.75 |
0 |
4728 |
买入 |
| 09:44:04 |
8.73 |
6 |
4734 |
卖出 |
| 09:44:19 |
8.77 |
6 |
4740 |
买入 |
| 09:44:22 |
8.77 |
9 |
4749 |
买入 |
| 09:44:25 |
8.77 |
2 |
4751 |
卖出 |
| 09:44:31 |
8.78 |
5 |
4756 |
买入 |
| 09:44:34 |
8.77 |
2 |
4758 |
卖出 |
| 09:44:49 |
8.77 |
7 |
4765 |
买入 |
| 09:44:52 |
8.74 |
4 |
4769 |
卖出 |
| 09:44:55 |
8.77 |
3 |
4772 |
买入 |
| 09:44:58 |
8.77 |
10 |
4782 |
买入 |
| 09:45:01 |
8.77 |
7 |
4789 |
买入 |
| 09:45:07 |
8.75 |
4 |
4793 |
卖出 |
| 09:45:10 |
8.78 |
2 |
4795 |
买入 |
| 09:45:22 |
8.78 |
4 |
4799 |
买入 |
| 09:45:31 |
8.78 |
7 |
4806 |
买入 |
| 09:45:49 |
8.78 |
5 |
4811 |
买入 |
| 09:45:52 |
8.78 |
2 |
4813 |
买入 |
| 09:46:04 |
8.78 |
2 |
4815 |
买入 |
| 09:46:07 |
8.79 |
18 |
4833 |
买入 |
| 09:46:10 |
8.79 |
60 |
4893 |
买入 |
| 09:46:16 |
8.8 |
10 |
4903 |
买入 |
| 09:46:25 |
8.79 |
12 |
4915 |
买入 |
| 09:46:28 |
8.8 |
4 |
4919 |
买入 |
| 09:46:31 |
8.8 |
2 |
4921 |
买入 |
| 09:46:34 |
8.79 |
76 |
4997 |
卖出 |
| 09:46:37 |
8.8 |
31 |
5028 |
买入 |
| 09:46:40 |
8.8 |
62 |
5090 |
买入 |
| 09:46:46 |
8.81 |
5 |
5095 |
买入 |
| 09:46:49 |
8.83 |
7 |
5102 |
买入 |
| 09:46:52 |
8.83 |
6 |
5108 |
买入 |
| 09:46:58 |
8.84 |
6 |
5114 |
买入 |
| 09:47:01 |
8.81 |
17 |
5131 |
卖出 |
| 09:47:04 |
8.81 |
2 |
5133 |
卖出 |
| 09:47:07 |
8.81 |
2 |
5135 |
卖出 |
| 09:47:13 |
8.8 |
37 |
5172 |
卖出 |
| 09:47:16 |
8.8 |
6 |
5178 |
卖出 |
| 09:47:19 |
8.8 |
13 |
5191 |
卖出 |
| 09:47:28 |
8.8 |
11 |
5202 |
买入 |
| 09:47:31 |
8.8 |
46 |
5248 |
卖出 |
| 09:47:34 |
8.81 |
7 |
5255 |
买入 |
| 09:47:40 |
8.83 |
37 |
5292 |
买入 |
| 09:47:43 |
8.83 |
39 |
5331 |
买入 |
| 09:47:49 |
8.83 |
20 |
5351 |
买入 |
| 09:48:01 |
8.83 |
9 |
5360 |
卖出 |
| 09:48:04 |
8.83 |
15 |
5375 |
买入 |
| 09:48:10 |
8.8 |
113 |
5488 |
卖出 |
| 09:48:13 |
8.8 |
6 |
5494 |
卖出 |
| 09:48:16 |
8.81 |
2 |
5496 |
买入 |
| 09:48:19 |
8.82 |
18 |
5514 |
买入 |
| 09:48:22 |
8.81 |
2 |
5516 |
买入 |
| 09:48:28 |
8.8 |
141 |
5657 |
卖出 |
| 09:48:31 |
8.79 |
6 |
5663 |
卖出 |
| 09:48:37 |
8.78 |
13 |
5676 |
卖出 |
| 09:48:40 |
8.8 |
36 |
5712 |
买入 |
| 09:48:43 |
8.8 |
38 |
5750 |
买入 |
| 09:48:46 |
8.79 |
4 |
5754 |
卖出 |
| 09:48:52 |
8.78 |
51 |
5805 |
卖出 |
| 09:48:55 |
8.78 |
37 |
5842 |
卖出 |
| 09:48:58 |
8.77 |
75 |
5917 |
卖出 |
| 09:49:01 |
8.77 |
133 |
6050 |
卖出 |
| 09:49:04 |
8.75 |
8 |
6058 |
卖出 |
| 09:49:07 |
8.75 |
4 |
6062 |
卖出 |
| 09:49:13 |
8.75 |
83 |
6145 |
卖出 |
| 09:49:16 |
8.75 |
4 |
6149 |
买入 |
| 09:49:19 |
8.76 |
6 |
6155 |
买入 |
| 09:49:22 |
8.76 |
6 |
6161 |
买入 |
| 09:49:25 |
8.76 |
2 |
6163 |
买入 |
| 09:49:31 |
8.76 |
2 |
6165 |
卖出 |
| 09:49:43 |
8.79 |
40 |
6205 |
买入 |
| 09:49:52 |
8.79 |
8 |
6213 |
买入 |
| 09:50:01 |
8.76 |
40 |
6253 |
卖出 |
| 09:50:04 |
8.76 |
30 |
6283 |
卖出 |
| 09:50:31 |
8.79 |
7 |
6290 |
买入 |
| 09:50:34 |
8.76 |
4 |
6294 |
卖出 |
| 09:50:43 |
8.79 |
7 |
6301 |
买入 |
| 09:50:52 |
8.79 |
102 |
6403 |
买入 |
| 09:50:55 |
8.79 |
62 |
6465 |
买入 |
| 09:51:01 |
8.8 |
9 |
6474 |
买入 |
| 09:51:04 |
8.8 |
4 |
6478 |
买入 |
| 09:51:07 |
8.8 |
2 |
6480 |
买入 |
| 09:51:19 |
8.79 |
17 |
6497 |
卖出 |
| 09:51:22 |
8.79 |
6 |
6503 |
卖出 |
| 09:51:37 |
8.79 |
14 |
6517 |
卖出 |
| 09:51:46 |
8.8 |
8 |
6525 |
买入 |
| 09:51:52 |
8.8 |
4 |
6529 |
买入 |
| 09:51:58 |
8.79 |
86 |
6615 |
卖出 |
| 09:52:01 |
8.79 |
116 |
6731 |
卖出 |
| 09:52:04 |
8.78 |
20 |
6751 |
卖出 |
| 09:52:13 |
8.79 |
4 |
6755 |
买入 |
| 09:52:22 |
8.78 |
6 |
6761 |
卖出 |
| 09:52:28 |
8.79 |
6 |
6767 |
买入 |
| 09:52:31 |
8.79 |
15 |
6782 |
买入 |
| 09:52:34 |
8.79 |
7 |
6789 |
买入 |
| 09:52:40 |
8.8 |
4 |
6793 |
买入 |
| 09:52:43 |
8.79 |
13 |
6806 |
卖出 |
| 09:52:46 |
8.8 |
4 |
6810 |
买入 |
| 09:52:49 |
8.8 |
22 |
6832 |
买入 |
| 09:52:52 |
8.81 |
104 |
6936 |
买入 |
| 09:52:55 |
8.81 |
11 |
6947 |
卖出 |
| 09:53:10 |
8.83 |
2 |
6949 |
买入 |
| 09:53:16 |
8.82 |
2 |
6951 |
卖出 |
| 09:53:19 |
8.82 |
5 |
6956 |
卖出 |
| 09:53:22 |
8.82 |
5 |
6961 |
卖出 |
| 09:53:25 |
8.83 |
7 |
6968 |
买入 |
| 09:53:40 |
8.82 |
45 |
7013 |
卖出 |
| 09:53:43 |
8.82 |
36 |
7049 |
卖出 |
| 09:53:58 |
8.82 |
2 |
7051 |
卖出 |
| 09:54:34 |
8.83 |
25 |
7076 |
买入 |
| 09:54:49 |
8.82 |
0 |
7076 |
卖出 |
| 09:54:58 |
8.8 |
2 |
7078 |
卖出 |
| 09:55:22 |
8.79 |
4 |
7082 |
卖出 |
| 09:55:34 |
8.82 |
7 |
7089 |
买入 |
| 09:55:37 |
8.82 |
2 |
7091 |
买入 |
| 09:55:40 |
8.8 |
29 |
7120 |
卖出 |
| 09:55:43 |
8.82 |
21 |
7141 |
买入 |
| 09:56:10 |
8.81 |
3 |
7144 |
买入 |
| 09:56:28 |
8.82 |
36 |
7180 |
买入 |
| 09:56:43 |
8.81 |
2 |
7182 |
买入 |
| 09:56:49 |
8.82 |
54 |
7236 |
买入 |
| 09:56:55 |
8.82 |
2 |
7238 |
买入 |
| 09:57:04 |
8.82 |
85 |
7323 |
买入 |