通光线缆[300265]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:36 |
8.9 |
143 |
143 |
集合竞价 |
| 09:17:45 |
8.9 |
161 |
161 |
集合竞价 |
| 09:17:54 |
9 |
22 |
22 |
集合竞价 |
| 09:18:03 |
9 |
23 |
23 |
集合竞价 |
| 09:18:21 |
9 |
23 |
23 |
集合竞价 |
| 09:18:39 |
9 |
24 |
24 |
集合竞价 |
| 09:19:33 |
9 |
24 |
24 |
集合竞价 |
| 09:20:00 |
9 |
24 |
24 |
集合竞价 |
| 09:20:03 |
9 |
24 |
24 |
集合竞价 |
| 09:20:21 |
9 |
24 |
24 |
集合竞价 |
| 09:20:30 |
9.01 |
24 |
24 |
集合竞价 |
| 09:21:06 |
9.01 |
46 |
46 |
集合竞价 |
| 09:21:24 |
9.01 |
46 |
46 |
集合竞价 |
| 09:21:33 |
9.01 |
46 |
46 |
集合竞价 |
| 09:22:00 |
9.01 |
46 |
46 |
集合竞价 |
| 09:22:09 |
9.01 |
46 |
46 |
集合竞价 |
| 09:22:45 |
9.01 |
48 |
48 |
集合竞价 |
| 09:22:54 |
9.01 |
52 |
52 |
集合竞价 |
| 09:23:03 |
9.01 |
53 |
53 |
集合竞价 |
| 09:23:21 |
9.01 |
53 |
53 |
集合竞价 |
| 09:23:39 |
9.01 |
53 |
53 |
集合竞价 |
| 09:24:15 |
9.01 |
56 |
56 |
集合竞价 |
| 09:24:24 |
9.02 |
56 |
56 |
集合竞价 |
| 09:24:33 |
9.02 |
56 |
56 |
集合竞价 |
| 09:24:42 |
9.02 |
56 |
56 |
集合竞价 |
| 09:24:51 |
9.03 |
56 |
56 |
集合竞价 |
| 09:25:00 |
9.05 |
56 |
56 |
集合竞价 |
| 09:25:03 |
9.08 |
66 |
122 |
卖出 |
| 09:30:03 |
9.08 |
148 |
270 |
卖出 |
| 09:30:06 |
9.09 |
22 |
292 |
卖出 |
| 09:30:09 |
9.09 |
32 |
324 |
卖出 |
| 09:30:12 |
9.09 |
10 |
334 |
卖出 |
| 09:30:15 |
9.12 |
8 |
342 |
买入 |
| 09:30:18 |
9.12 |
26 |
368 |
买入 |
| 09:30:21 |
9.09 |
11 |
379 |
卖出 |
| 09:30:24 |
9.12 |
42 |
421 |
买入 |
| 09:30:27 |
9.12 |
12 |
433 |
买入 |
| 09:30:30 |
9.11 |
44 |
477 |
卖出 |
| 09:30:36 |
9.08 |
59 |
536 |
卖出 |
| 09:30:39 |
9.11 |
11 |
547 |
买入 |
| 09:30:42 |
9.09 |
11 |
558 |
卖出 |
| 09:30:48 |
9.09 |
1 |
559 |
卖出 |
| 09:30:54 |
9.1 |
25 |
584 |
买入 |
| 09:30:57 |
9.1 |
2 |
586 |
买入 |
| 09:31:00 |
9.08 |
72 |
658 |
卖出 |
| 09:31:03 |
9.11 |
29 |
687 |
买入 |
| 09:31:06 |
9.1 |
1 |
688 |
卖出 |
| 09:31:09 |
9.08 |
42 |
730 |
卖出 |
| 09:31:12 |
9.09 |
1 |
731 |
买入 |
| 09:31:15 |
9.09 |
9 |
740 |
卖出 |
| 09:31:18 |
9.1 |
12 |
752 |
买入 |
| 09:31:21 |
9.08 |
27 |
779 |
卖出 |
| 09:31:24 |
9.11 |
20 |
799 |
买入 |
| 09:31:27 |
9.11 |
1 |
800 |
卖出 |
| 09:31:30 |
9.11 |
59 |
859 |
卖出 |
| 09:31:33 |
9.11 |
2 |
861 |
卖出 |
| 09:31:36 |
9.11 |
5 |
866 |
卖出 |
| 09:31:39 |
9.11 |
23 |
889 |
卖出 |
| 09:31:42 |
9.11 |
4 |
893 |
卖出 |
| 09:31:45 |
9.11 |
34 |
927 |
卖出 |
| 09:31:48 |
9.11 |
12 |
939 |
买入 |
| 09:31:51 |
9.12 |
45 |
984 |
买入 |
| 09:31:57 |
9.13 |
3 |
987 |
买入 |
| 09:32:00 |
9.12 |
3 |
990 |
卖出 |
| 09:32:06 |
9.12 |
18 |
1008 |
卖出 |
| 09:32:09 |
9.14 |
23 |
1031 |
买入 |
| 09:32:12 |
9.12 |
317 |
1348 |
卖出 |
| 09:32:21 |
9.15 |
108 |
1456 |
买入 |
| 09:32:24 |
9.15 |
2 |
1458 |
卖出 |
| 09:32:30 |
9.14 |
2 |
1460 |
卖出 |
| 09:32:33 |
9.14 |
4 |
1464 |
卖出 |
| 09:32:36 |
9.14 |
30 |
1494 |
卖出 |
| 09:32:45 |
9.14 |
24 |
1518 |
卖出 |
| 09:32:48 |
9.14 |
20 |
1538 |
买入 |
| 09:33:03 |
9.11 |
1 |
1539 |
卖出 |
| 09:33:09 |
9.13 |
1 |
1540 |
买入 |
| 09:33:12 |
9.12 |
8 |
1548 |
卖出 |
| 09:33:18 |
9.12 |
5 |
1553 |
卖出 |
| 09:33:33 |
9.11 |
1 |
1554 |
卖出 |
| 09:33:36 |
9.11 |
33 |
1587 |
卖出 |
| 09:33:45 |
9.12 |
44 |
1631 |
买入 |
| 09:33:48 |
9.11 |
4 |
1635 |
卖出 |
| 09:33:54 |
9.13 |
4 |
1639 |
买入 |
| 09:34:00 |
9.13 |
32 |
1671 |
买入 |
| 09:34:03 |
9.13 |
82 |
1753 |
买入 |
| 09:34:06 |
9.15 |
16 |
1769 |
买入 |
| 09:34:09 |
9.11 |
110 |
1879 |
卖出 |
| 09:34:12 |
9.14 |
8 |
1887 |
买入 |
| 09:34:21 |
9.11 |
20 |
1907 |
卖出 |
| 09:34:24 |
9.12 |
3 |
1910 |
卖出 |
| 09:34:30 |
9.12 |
20 |
1930 |
卖出 |
| 09:34:42 |
9.12 |
9 |
1939 |
卖出 |
| 09:34:48 |
9.12 |
3 |
1942 |
买入 |
| 09:34:51 |
9.11 |
272 |
2214 |
卖出 |
| 09:34:54 |
9.12 |
9 |
2223 |
买入 |
| 09:34:57 |
9.14 |
9 |
2232 |
买入 |
| 09:35:00 |
9.14 |
69 |
2301 |
买入 |
| 09:35:03 |
9.12 |
342 |
2643 |
卖出 |
| 09:35:06 |
9.13 |
4 |
2647 |
卖出 |
| 09:35:09 |
9.13 |
1 |
2648 |
卖出 |
| 09:35:12 |
9.14 |
8 |
2656 |
买入 |
| 09:35:15 |
9.14 |
77 |
2733 |
买入 |
| 09:35:18 |
9.16 |
53 |
2786 |
买入 |
| 09:35:24 |
9.15 |
87 |
2873 |
卖出 |
| 09:35:27 |
9.15 |
1 |
2874 |
卖出 |
| 09:35:30 |
9.16 |
10 |
2884 |
买入 |
| 09:35:33 |
9.15 |
1 |
2885 |
卖出 |
| 09:35:36 |
9.16 |
31 |
2916 |
买入 |
| 09:35:45 |
9.18 |
82 |
2998 |
买入 |
| 09:35:48 |
9.16 |
16 |
3014 |
卖出 |
| 09:35:51 |
9.16 |
4 |
3018 |
买入 |
| 09:36:06 |
9.18 |
9 |
3027 |
买入 |
| 09:36:12 |
9.18 |
22 |
3049 |
卖出 |
| 09:36:15 |
9.18 |
3 |
3052 |
买入 |
| 09:36:18 |
9.16 |
60 |
3112 |
卖出 |
| 09:36:21 |
9.19 |
56 |
3168 |
买入 |
| 09:36:24 |
9.19 |
40 |
3208 |
卖出 |
| 09:36:27 |
9.18 |
23 |
3231 |
卖出 |
| 09:36:30 |
9.19 |
6 |
3237 |
买入 |
| 09:36:33 |
9.19 |
8 |
3245 |
买入 |
| 09:36:39 |
9.19 |
58 |
3303 |
卖出 |
| 09:36:42 |
9.19 |
11 |
3314 |
卖出 |
| 09:36:45 |
9.2 |
61 |
3375 |
买入 |
| 09:36:48 |
9.19 |
29 |
3404 |
卖出 |
| 09:36:51 |
9.2 |
13 |
3417 |
买入 |
| 09:36:54 |
9.19 |
18 |
3435 |
卖出 |
| 09:36:57 |
9.19 |
157 |
3592 |
买入 |
| 09:37:06 |
9.19 |
14 |
3606 |
买入 |
| 09:37:21 |
9.19 |
6 |
3612 |
卖出 |
| 09:37:24 |
9.2 |
20 |
3632 |
买入 |
| 09:37:30 |
9.19 |
4 |
3636 |
卖出 |
| 09:37:33 |
9.2 |
40 |
3676 |
买入 |
| 09:37:42 |
9.2 |
10 |
3686 |
买入 |
| 09:37:51 |
9.19 |
89 |
3775 |
卖出 |
| 09:37:54 |
9.2 |
53 |
3828 |
买入 |
| 09:38:00 |
9.19 |
3 |
3831 |
卖出 |
| 09:38:03 |
9.18 |
1 |
3832 |
卖出 |
| 09:38:06 |
9.19 |
20 |
3852 |
买入 |
| 09:38:12 |
9.19 |
23 |
3875 |
卖出 |
| 09:38:15 |
9.19 |
6 |
3881 |
卖出 |
| 09:38:33 |
9.18 |
62 |
3943 |
卖出 |
| 09:38:36 |
9.18 |
14 |
3957 |
卖出 |
| 09:38:39 |
9.18 |
1 |
3958 |
卖出 |
| 09:38:42 |
9.19 |
72 |
4030 |
买入 |
| 09:38:45 |
9.19 |
1 |
4031 |
买入 |
| 09:38:51 |
9.19 |
1 |
4032 |
买入 |
| 09:39:21 |
9.18 |
9 |
4041 |
卖出 |
| 09:39:24 |
9.18 |
11 |
4052 |
买入 |
| 09:39:30 |
9.18 |
11 |
4063 |
卖出 |
| 09:39:39 |
9.18 |
5 |
4068 |
买入 |
| 09:39:42 |
9.18 |
32 |
4100 |
买入 |
| 09:39:45 |
9.17 |
13 |
4113 |
卖出 |
| 09:39:48 |
9.18 |
1 |
4114 |
买入 |
| 09:39:51 |
9.18 |
5 |
4119 |
买入 |
| 09:39:57 |
9.18 |
15 |
4134 |
卖出 |
| 09:40:00 |
9.19 |
198 |
4332 |
买入 |
| 09:40:06 |
9.19 |
6 |
4338 |
买入 |
| 09:40:09 |
9.19 |
1 |
4339 |
买入 |
| 09:40:39 |
9.19 |
21 |
4360 |
买入 |
| 09:40:42 |
9.18 |
5 |
4365 |
卖出 |
| 09:41:09 |
9.18 |
9 |
4374 |
卖出 |
| 09:41:15 |
9.18 |
6 |
4380 |
卖出 |
| 09:41:18 |
9.18 |
69 |
4449 |
卖出 |
| 09:41:21 |
9.18 |
30 |
4479 |
卖出 |
| 09:41:24 |
9.18 |
1 |
4480 |
卖出 |
| 09:41:30 |
9.18 |
33 |
4513 |
卖出 |
| 09:41:39 |
9.18 |
1 |
4514 |
卖出 |
| 09:41:45 |
9.18 |
45 |
4559 |
卖出 |
| 09:41:51 |
9.18 |
2 |
4561 |
卖出 |
| 09:41:57 |
9.18 |
2 |
4563 |
卖出 |
| 09:42:00 |
9.18 |
3 |
4566 |
卖出 |
| 09:42:03 |
9.18 |
84 |
4650 |
卖出 |
| 09:42:15 |
9.18 |
23 |
4673 |
卖出 |
| 09:42:18 |
9.18 |
3 |
4676 |
卖出 |
| 09:42:24 |
9.18 |
12 |
4688 |
买入 |
| 09:42:27 |
9.18 |
2 |
4690 |
卖出 |
| 09:42:36 |
9.17 |
3 |
4693 |
卖出 |
| 09:42:39 |
9.17 |
1 |
4694 |
卖出 |
| 09:42:48 |
9.18 |
20 |
4714 |
买入 |
| 09:42:54 |
9.18 |
3 |
4717 |
买入 |
| 09:42:57 |
9.17 |
2 |
4719 |
卖出 |
| 09:43:12 |
9.17 |
2 |
4721 |
卖出 |
| 09:43:15 |
9.17 |
7 |
4728 |
卖出 |
| 09:43:18 |
9.17 |
4 |
4732 |
买入 |
| 09:43:21 |
9.17 |
4 |
4736 |
买入 |
| 09:43:30 |
9.17 |
6 |
4742 |
买入 |
| 09:43:33 |
9.17 |
5 |
4747 |
卖出 |
| 09:43:36 |
9.17 |
3 |
4750 |
卖出 |
| 09:43:42 |
9.17 |
9 |
4759 |
卖出 |
| 09:43:45 |
9.17 |
19 |
4778 |
卖出 |
| 09:43:48 |
9.17 |
1 |
4779 |
卖出 |
| 09:43:51 |
9.17 |
2 |
4781 |
卖出 |
| 09:44:00 |
9.17 |
2 |
4783 |
买入 |
| 09:44:09 |
9.16 |
31 |
4814 |
卖出 |
| 09:44:12 |
9.16 |
10 |
4824 |
卖出 |
| 09:44:18 |
9.16 |
6 |
4830 |
卖出 |
| 09:44:21 |
9.16 |
41 |
4871 |
卖出 |
| 09:44:24 |
9.16 |
40 |
4911 |
卖出 |
| 09:44:27 |
9.16 |
11 |
4922 |
买入 |
| 09:44:42 |
9.17 |
10 |
4932 |
买入 |
| 09:44:45 |
9.17 |
5 |
4937 |
卖出 |
| 09:44:48 |
9.17 |
15 |
4952 |
卖出 |
| 09:44:54 |
9.17 |
5 |
4957 |
卖出 |
| 09:45:00 |
9.17 |
50 |
5007 |
卖出 |
| 09:45:06 |
9.17 |
12 |
5019 |
买入 |
| 09:45:12 |
9.16 |
13 |
5032 |
卖出 |
| 09:45:15 |
9.16 |
3 |
5035 |
卖出 |
| 09:45:27 |
9.16 |
90 |
5125 |
卖出 |
| 09:45:30 |
9.16 |
4 |
5129 |
卖出 |
| 09:45:48 |
9.16 |
2 |
5131 |
卖出 |
| 09:45:51 |
9.16 |
7 |
5138 |
卖出 |
| 09:45:57 |
9.16 |
2 |
5140 |
买入 |
| 09:46:09 |
9.16 |
26 |
5166 |
卖出 |
| 09:46:15 |
9.16 |
16 |
5182 |
买入 |
| 09:46:33 |
9.15 |
91 |
5273 |
卖出 |
| 09:46:39 |
9.15 |
22 |
5295 |
卖出 |
| 09:46:45 |
9.15 |
12 |
5307 |
卖出 |
| 09:46:48 |
9.15 |
5 |
5312 |
卖出 |
| 09:46:54 |
9.15 |
16 |
5328 |
卖出 |
| 09:47:03 |
9.15 |
7 |
5335 |
卖出 |
| 09:47:12 |
9.15 |
55 |
5390 |
卖出 |
| 09:47:21 |
9.15 |
15 |
5405 |
卖出 |
| 09:47:24 |
9.15 |
22 |
5427 |
买入 |
| 09:47:27 |
9.16 |
16 |
5443 |
买入 |
| 09:47:30 |
9.13 |
203 |
5646 |
卖出 |
| 09:47:36 |
9.15 |
3 |
5649 |
卖出 |
| 09:47:39 |
9.15 |
19 |
5668 |
买入 |
| 09:47:45 |
9.15 |
3 |
5671 |
买入 |
| 09:47:54 |
9.14 |
45 |
5716 |
卖出 |
| 09:47:57 |
9.14 |
5 |
5721 |
买入 |
| 09:48:00 |
9.15 |
1 |
5722 |
买入 |
| 09:48:03 |
9.15 |
3 |
5725 |
买入 |
| 09:48:06 |
9.14 |
68 |
5793 |
卖出 |
| 09:48:09 |
9.14 |
14 |
5807 |
卖出 |
| 09:48:12 |
9.13 |
203 |
6010 |
卖出 |
| 09:48:30 |
9.13 |
203 |
6213 |
卖出 |
| 09:48:42 |
9.14 |
11 |
6224 |
买入 |
| 09:48:51 |
9.14 |
10 |
6234 |
卖出 |
| 09:49:18 |
9.15 |
10 |
6244 |
买入 |
| 09:49:30 |
9.15 |
22 |
6266 |
买入 |
| 09:49:33 |
9.14 |
5 |
6271 |
卖出 |
| 09:50:03 |
9.14 |
18 |
6289 |
卖出 |
| 09:50:39 |
9.14 |
2 |
6291 |
买入 |
| 09:50:42 |
9.14 |
42 |
6333 |
买入 |
| 09:50:45 |
9.14 |
7 |
6340 |
卖出 |
| 09:50:54 |
9.15 |
2 |
6342 |
买入 |
| 09:50:57 |
9.14 |
5 |
6347 |
卖出 |
| 09:51:00 |
9.14 |
10 |
6357 |
卖出 |
| 09:51:03 |
9.14 |
3 |
6360 |
卖出 |
| 09:51:06 |
9.15 |
50 |
6410 |
买入 |
| 09:51:24 |
9.15 |
8 |
6418 |
买入 |
| 09:51:27 |
9.15 |
117 |
6535 |
买入 |
| 09:51:30 |
9.15 |
10 |
6545 |
卖出 |
| 09:51:57 |
9.16 |
26 |
6571 |
买入 |
| 09:52:03 |
9.16 |
15 |
6586 |
买入 |
| 09:52:06 |
9.16 |
47 |
6633 |
买入 |
| 09:52:18 |
9.17 |
80 |
6713 |
买入 |
| 09:52:27 |
9.16 |
50 |
6763 |
卖出 |
| 09:52:33 |
9.17 |
19 |
6782 |
卖出 |
| 09:52:48 |
9.18 |
8 |
6790 |
买入 |
| 09:52:51 |
9.18 |
22 |
6812 |
买入 |
| 09:52:54 |
9.18 |
29 |
6841 |
买入 |
| 09:52:57 |
9.17 |
15 |
6856 |
卖出 |
| 09:53:03 |
9.17 |
2 |
6858 |
卖出 |
| 09:53:12 |
9.18 |
5 |
6863 |
买入 |
| 09:53:18 |
9.18 |
9 |
6872 |
卖出 |
| 09:53:33 |
9.18 |
7 |
6879 |
卖出 |
| 09:53:39 |
9.17 |
1 |
6880 |
卖出 |
| 09:53:42 |
9.18 |
25 |
6905 |
买入 |
| 09:54:00 |
9.18 |
28 |
6933 |
卖出 |
| 09:54:06 |
9.19 |
3 |
6936 |
买入 |
| 09:54:12 |
9.18 |
4 |
6940 |
卖出 |
| 09:54:15 |
9.19 |
13 |
6953 |
买入 |
| 09:54:21 |
9.2 |
484 |
7437 |
买入 |
| 09:54:24 |
9.2 |
11 |
7448 |
买入 |
| 09:54:27 |
9.19 |
9 |
7457 |
卖出 |
| 09:54:30 |
9.2 |
33 |
7490 |
买入 |
| 09:54:33 |
9.2 |
80 |
7570 |
买入 |
| 09:54:36 |
9.2 |
31 |
7601 |
买入 |
| 09:54:39 |
9.2 |
106 |
7707 |
买入 |
| 09:54:42 |
9.2 |
2 |
7709 |
买入 |
| 09:54:45 |
9.2 |
80 |
7789 |
买入 |
| 09:54:48 |
9.2 |
70 |
7859 |
买入 |
| 09:54:51 |
9.2 |
33 |
7892 |
买入 |
| 09:54:54 |
9.2 |
32 |
7924 |
买入 |
| 09:54:57 |
9.2 |
40 |
7964 |
卖出 |
| 09:55:03 |
9.2 |
16 |
7980 |
买入 |
| 09:55:06 |
9.21 |
10 |
7990 |
买入 |
| 09:55:12 |
9.21 |
9 |
7999 |
买入 |
| 09:55:18 |
9.21 |
14 |
8013 |
买入 |
| 09:55:21 |
9.21 |
6 |
8019 |
买入 |
| 09:55:27 |
9.21 |
18 |
8037 |
买入 |
| 09:55:36 |
9.2 |
3 |
8040 |
卖出 |
| 09:55:48 |
9.2 |
16 |
8056 |
卖出 |
| 09:56:06 |
9.2 |
10 |
8066 |
买入 |
| 09:56:09 |
9.21 |
35 |
8101 |
买入 |
| 09:56:45 |
9.2 |
73 |
8174 |
买入 |
| 09:56:48 |
9.19 |
7 |
8181 |
卖出 |
| 09:57:09 |
9.18 |
3 |
8184 |
卖出 |
| 09:57:18 |
9.2 |
107 |
8291 |
买入 |