中光防雷[300414]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.21 |
25 |
25 |
集合竞价 |
| 09:15:30 |
8.21 |
26 |
26 |
集合竞价 |
| 09:15:48 |
8.21 |
27 |
27 |
集合竞价 |
| 09:17:36 |
8.21 |
28 |
28 |
集合竞价 |
| 09:20:03 |
8.21 |
28 |
28 |
集合竞价 |
| 09:20:12 |
8.21 |
28 |
28 |
集合竞价 |
| 09:20:48 |
8.21 |
41 |
41 |
集合竞价 |
| 09:20:57 |
8.21 |
43 |
43 |
集合竞价 |
| 09:21:42 |
8.23 |
43 |
43 |
集合竞价 |
| 09:23:48 |
8.23 |
43 |
43 |
集合竞价 |
| 09:24:24 |
8.25 |
55 |
55 |
集合竞价 |
| 09:24:33 |
8.25 |
57 |
57 |
集合竞价 |
| 09:25:00 |
8.23 |
103 |
103 |
集合竞价 |
| 09:25:03 |
8.24 |
103 |
206 |
卖出 |
| 09:30:03 |
8.29 |
14 |
220 |
买入 |
| 09:30:06 |
8.26 |
26 |
246 |
卖出 |
| 09:30:09 |
8.31 |
5 |
251 |
买入 |
| 09:30:12 |
8.29 |
10 |
261 |
卖出 |
| 09:30:15 |
8.29 |
3 |
264 |
买入 |
| 09:30:18 |
8.27 |
4 |
268 |
卖出 |
| 09:30:21 |
8.29 |
18 |
286 |
买入 |
| 09:30:24 |
8.29 |
3 |
289 |
买入 |
| 09:30:27 |
8.29 |
22 |
311 |
买入 |
| 09:30:30 |
8.29 |
10 |
321 |
卖出 |
| 09:30:33 |
8.28 |
15 |
336 |
卖出 |
| 09:30:36 |
8.29 |
2 |
338 |
买入 |
| 09:30:39 |
8.29 |
4 |
342 |
买入 |
| 09:30:42 |
8.29 |
4 |
346 |
买入 |
| 09:30:48 |
8.29 |
21 |
367 |
卖出 |
| 09:30:51 |
8.26 |
13 |
380 |
卖出 |
| 09:30:54 |
8.28 |
6 |
386 |
买入 |
| 09:30:57 |
8.28 |
8 |
394 |
买入 |
| 09:31:03 |
8.27 |
14 |
408 |
卖出 |
| 09:31:09 |
8.29 |
5 |
413 |
买入 |
| 09:31:12 |
8.31 |
180 |
593 |
买入 |
| 09:31:15 |
8.31 |
5 |
598 |
买入 |
| 09:31:21 |
8.32 |
33 |
631 |
买入 |
| 09:31:24 |
8.31 |
11 |
642 |
卖出 |
| 09:31:27 |
8.32 |
1 |
643 |
买入 |
| 09:31:30 |
8.3 |
62 |
705 |
卖出 |
| 09:31:39 |
8.3 |
75 |
780 |
卖出 |
| 09:31:45 |
8.32 |
28 |
808 |
买入 |
| 09:31:48 |
8.32 |
11 |
819 |
买入 |
| 09:31:51 |
8.32 |
15 |
834 |
买入 |
| 09:31:57 |
8.32 |
17 |
851 |
买入 |
| 09:32:03 |
8.31 |
125 |
976 |
卖出 |
| 09:32:06 |
8.32 |
2 |
978 |
卖出 |
| 09:32:09 |
8.32 |
2 |
980 |
卖出 |
| 09:32:12 |
8.32 |
13 |
993 |
卖出 |
| 09:32:15 |
8.32 |
80 |
1073 |
卖出 |
| 09:32:18 |
8.32 |
6 |
1079 |
买入 |
| 09:32:24 |
8.32 |
5 |
1084 |
买入 |
| 09:32:33 |
8.32 |
1 |
1085 |
买入 |
| 09:32:42 |
8.32 |
1 |
1086 |
买入 |
| 09:32:54 |
8.32 |
3 |
1089 |
买入 |
| 09:32:57 |
8.31 |
1 |
1090 |
卖出 |
| 09:33:00 |
8.32 |
5 |
1095 |
买入 |
| 09:33:03 |
8.32 |
15 |
1110 |
买入 |
| 09:33:06 |
8.31 |
1 |
1111 |
卖出 |
| 09:33:09 |
8.32 |
15 |
1126 |
买入 |
| 09:33:12 |
8.32 |
24 |
1150 |
买入 |
| 09:33:15 |
8.31 |
2 |
1152 |
卖出 |
| 09:33:24 |
8.32 |
1 |
1153 |
买入 |
| 09:33:30 |
8.3 |
147 |
1300 |
卖出 |
| 09:33:33 |
8.29 |
38 |
1338 |
卖出 |
| 09:33:39 |
8.29 |
13 |
1351 |
卖出 |
| 09:33:42 |
8.29 |
15 |
1366 |
卖出 |
| 09:33:48 |
8.29 |
19 |
1385 |
卖出 |
| 09:33:51 |
8.29 |
8 |
1393 |
卖出 |
| 09:33:54 |
8.29 |
47 |
1440 |
买入 |
| 09:33:57 |
8.3 |
3 |
1443 |
买入 |
| 09:34:00 |
8.3 |
11 |
1454 |
买入 |
| 09:34:12 |
8.3 |
1 |
1455 |
买入 |
| 09:34:18 |
8.3 |
16 |
1471 |
卖出 |
| 09:34:21 |
8.31 |
139 |
1610 |
买入 |
| 09:34:24 |
8.31 |
2 |
1612 |
卖出 |
| 09:34:27 |
8.31 |
27 |
1639 |
卖出 |
| 09:34:30 |
8.32 |
31 |
1670 |
买入 |
| 09:34:33 |
8.3 |
3 |
1673 |
卖出 |
| 09:34:36 |
8.3 |
4 |
1677 |
卖出 |
| 09:34:39 |
8.3 |
1 |
1678 |
卖出 |
| 09:34:48 |
8.3 |
5 |
1683 |
卖出 |
| 09:34:51 |
8.31 |
1 |
1684 |
买入 |
| 09:34:54 |
8.31 |
5 |
1689 |
买入 |
| 09:35:00 |
8.31 |
13 |
1702 |
卖出 |
| 09:35:03 |
8.31 |
2 |
1704 |
卖出 |
| 09:35:06 |
8.3 |
31 |
1735 |
卖出 |
| 09:35:09 |
8.31 |
3 |
1738 |
买入 |
| 09:35:12 |
8.3 |
6 |
1744 |
卖出 |
| 09:35:15 |
8.32 |
22 |
1766 |
买入 |
| 09:35:18 |
8.31 |
1 |
1767 |
卖出 |
| 09:35:21 |
8.31 |
73 |
1840 |
卖出 |
| 09:35:24 |
8.31 |
29 |
1869 |
卖出 |
| 09:35:27 |
8.31 |
9 |
1878 |
卖出 |
| 09:35:30 |
8.31 |
5 |
1883 |
卖出 |
| 09:35:36 |
8.33 |
10 |
1893 |
买入 |
| 09:35:42 |
8.31 |
12 |
1905 |
卖出 |
| 09:35:48 |
8.32 |
5 |
1910 |
买入 |
| 09:35:51 |
8.32 |
2 |
1912 |
买入 |
| 09:35:54 |
8.32 |
10 |
1922 |
买入 |
| 09:36:06 |
8.33 |
71 |
1993 |
买入 |
| 09:36:12 |
8.33 |
10 |
2003 |
卖出 |
| 09:36:15 |
8.33 |
2 |
2005 |
卖出 |
| 09:36:18 |
8.33 |
2 |
2007 |
卖出 |
| 09:36:21 |
8.33 |
8 |
2015 |
卖出 |
| 09:36:24 |
8.33 |
1 |
2016 |
卖出 |
| 09:36:27 |
8.33 |
3 |
2019 |
卖出 |
| 09:36:39 |
8.34 |
54 |
2073 |
买入 |
| 09:36:45 |
8.33 |
13 |
2086 |
卖出 |
| 09:36:48 |
8.33 |
1 |
2087 |
卖出 |
| 09:36:51 |
8.33 |
2 |
2089 |
卖出 |
| 09:36:57 |
8.34 |
2 |
2091 |
买入 |
| 09:37:00 |
8.34 |
77 |
2168 |
买入 |
| 09:37:06 |
8.34 |
22 |
2190 |
卖出 |
| 09:37:09 |
8.34 |
265 |
2455 |
卖出 |
| 09:37:12 |
8.33 |
34 |
2489 |
卖出 |
| 09:37:15 |
8.31 |
97 |
2586 |
卖出 |
| 09:37:18 |
8.33 |
17 |
2603 |
买入 |
| 09:37:33 |
8.33 |
3 |
2606 |
买入 |
| 09:37:54 |
8.34 |
20 |
2626 |
买入 |
| 09:38:06 |
8.33 |
3 |
2629 |
卖出 |
| 09:38:24 |
8.33 |
1 |
2630 |
卖出 |
| 09:38:30 |
8.33 |
19 |
2649 |
卖出 |
| 09:38:33 |
8.33 |
39 |
2688 |
卖出 |
| 09:38:42 |
8.33 |
114 |
2802 |
买入 |
| 09:38:48 |
8.32 |
2 |
2804 |
买入 |
| 09:38:54 |
8.32 |
10 |
2814 |
卖出 |
| 09:38:57 |
8.32 |
6 |
2820 |
买入 |
| 09:39:03 |
8.32 |
26 |
2846 |
买入 |
| 09:39:06 |
8.32 |
2 |
2848 |
买入 |
| 09:39:15 |
8.32 |
1 |
2849 |
买入 |
| 09:39:18 |
8.33 |
1 |
2850 |
买入 |
| 09:39:21 |
8.33 |
14 |
2864 |
买入 |
| 09:39:27 |
8.34 |
16 |
2880 |
买入 |
| 09:39:30 |
8.35 |
1 |
2881 |
买入 |
| 09:39:45 |
8.33 |
16 |
2897 |
卖出 |
| 09:39:48 |
8.33 |
14 |
2911 |
卖出 |
| 09:39:51 |
8.34 |
6 |
2917 |
买入 |
| 09:40:24 |
8.34 |
1 |
2918 |
买入 |
| 09:40:39 |
8.34 |
1 |
2919 |
买入 |
| 09:40:42 |
8.34 |
15 |
2934 |
买入 |
| 09:40:45 |
8.34 |
2 |
2936 |
买入 |
| 09:41:12 |
8.32 |
48 |
2984 |
卖出 |
| 09:41:18 |
8.32 |
4 |
2988 |
卖出 |
| 09:41:21 |
8.32 |
55 |
3043 |
卖出 |
| 09:41:24 |
8.32 |
30 |
3073 |
卖出 |
| 09:41:33 |
8.32 |
25 |
3098 |
买入 |
| 09:41:36 |
8.33 |
27 |
3125 |
买入 |
| 09:41:39 |
8.32 |
6 |
3131 |
卖出 |
| 09:41:42 |
8.33 |
20 |
3151 |
买入 |
| 09:41:45 |
8.33 |
8 |
3159 |
卖出 |
| 09:41:48 |
8.33 |
3 |
3162 |
卖出 |
| 09:41:51 |
8.33 |
2 |
3164 |
卖出 |
| 09:41:54 |
8.34 |
31 |
3195 |
买入 |
| 09:41:57 |
8.34 |
6 |
3201 |
买入 |
| 09:42:00 |
8.33 |
5 |
3206 |
卖出 |
| 09:42:03 |
8.35 |
12 |
3218 |
买入 |
| 09:42:06 |
8.33 |
2 |
3220 |
卖出 |
| 09:42:09 |
8.34 |
1 |
3221 |
买入 |
| 09:42:24 |
8.34 |
1 |
3222 |
买入 |
| 09:42:30 |
8.34 |
72 |
3294 |
买入 |
| 09:42:36 |
8.34 |
53 |
3347 |
买入 |
| 09:42:39 |
8.34 |
1 |
3348 |
卖出 |
| 09:42:42 |
8.34 |
30 |
3378 |
卖出 |
| 09:42:45 |
8.34 |
3 |
3381 |
卖出 |
| 09:42:48 |
8.34 |
9 |
3390 |
卖出 |
| 09:42:51 |
8.34 |
76 |
3466 |
卖出 |
| 09:42:54 |
8.34 |
8 |
3474 |
卖出 |
| 09:43:00 |
8.34 |
8 |
3482 |
卖出 |
| 09:43:03 |
8.34 |
2 |
3484 |
买入 |
| 09:43:09 |
8.34 |
1 |
3485 |
卖出 |
| 09:43:18 |
8.35 |
23 |
3508 |
买入 |
| 09:43:24 |
8.35 |
10 |
3518 |
卖出 |
| 09:43:30 |
8.35 |
60 |
3578 |
卖出 |
| 09:43:36 |
8.35 |
140 |
3718 |
买入 |
| 09:43:39 |
8.34 |
82 |
3800 |
卖出 |
| 09:43:45 |
8.34 |
7 |
3807 |
卖出 |
| 09:43:48 |
8.35 |
53 |
3860 |
买入 |
| 09:43:51 |
8.35 |
73 |
3933 |
买入 |
| 09:43:54 |
8.35 |
4 |
3937 |
买入 |
| 09:43:57 |
8.34 |
8 |
3945 |
卖出 |
| 09:44:06 |
8.34 |
110 |
4055 |
卖出 |
| 09:44:09 |
8.33 |
200 |
4255 |
卖出 |
| 09:44:12 |
8.33 |
6 |
4261 |
卖出 |
| 09:44:18 |
8.34 |
26 |
4287 |
买入 |
| 09:44:24 |
8.34 |
2 |
4289 |
买入 |
| 09:44:27 |
8.33 |
34 |
4323 |
卖出 |
| 09:44:30 |
8.31 |
56 |
4379 |
卖出 |
| 09:44:33 |
8.31 |
17 |
4396 |
买入 |
| 09:44:36 |
8.31 |
3 |
4399 |
卖出 |
| 09:44:42 |
8.31 |
2 |
4401 |
卖出 |
| 09:44:45 |
8.32 |
7 |
4408 |
买入 |
| 09:44:48 |
8.31 |
130 |
4538 |
卖出 |
| 09:44:51 |
8.31 |
17 |
4555 |
卖出 |
| 09:45:03 |
8.31 |
1 |
4556 |
卖出 |
| 09:45:06 |
8.32 |
5 |
4561 |
买入 |
| 09:45:09 |
8.32 |
8 |
4569 |
卖出 |
| 09:45:18 |
8.32 |
93 |
4662 |
买入 |
| 09:45:21 |
8.32 |
54 |
4716 |
买入 |
| 09:45:24 |
8.32 |
4 |
4720 |
买入 |
| 09:45:30 |
8.33 |
30 |
4750 |
买入 |
| 09:45:33 |
8.32 |
67 |
4817 |
卖出 |
| 09:46:06 |
8.32 |
99 |
4916 |
卖出 |
| 09:46:24 |
8.32 |
3 |
4919 |
卖出 |
| 09:46:33 |
8.33 |
4 |
4923 |
买入 |
| 09:46:42 |
8.33 |
1 |
4924 |
买入 |
| 09:46:48 |
8.32 |
10 |
4934 |
卖出 |
| 09:47:03 |
8.33 |
50 |
4984 |
买入 |
| 09:47:27 |
8.33 |
2 |
4986 |
买入 |
| 09:47:42 |
8.33 |
9 |
4995 |
买入 |
| 09:47:57 |
8.32 |
13 |
5008 |
卖出 |
| 09:48:03 |
8.32 |
1 |
5009 |
卖出 |
| 09:48:06 |
8.32 |
224 |
5233 |
卖出 |
| 09:48:09 |
8.31 |
5 |
5238 |
卖出 |
| 09:48:12 |
8.31 |
1 |
5239 |
卖出 |
| 09:48:15 |
8.31 |
1 |
5240 |
卖出 |
| 09:48:18 |
8.31 |
1 |
5241 |
卖出 |
| 09:48:24 |
8.32 |
172 |
5413 |
买入 |
| 09:48:39 |
8.31 |
100 |
5513 |
卖出 |
| 09:48:51 |
8.31 |
111 |
5624 |
卖出 |
| 09:48:54 |
8.32 |
30 |
5654 |
买入 |
| 09:49:03 |
8.31 |
37 |
5691 |
卖出 |
| 09:49:12 |
8.32 |
10 |
5701 |
买入 |
| 09:49:15 |
8.32 |
63 |
5764 |
买入 |
| 09:49:21 |
8.31 |
8 |
5772 |
卖出 |
| 09:49:30 |
8.31 |
346 |
6118 |
卖出 |
| 09:49:33 |
8.31 |
203 |
6321 |
卖出 |
| 09:49:36 |
8.31 |
82 |
6403 |
买入 |
| 09:49:39 |
8.3 |
10 |
6413 |
卖出 |
| 09:49:45 |
8.31 |
50 |
6463 |
买入 |
| 09:49:48 |
8.31 |
11 |
6474 |
买入 |
| 09:50:27 |
8.32 |
196 |
6670 |
买入 |
| 09:50:30 |
8.31 |
1 |
6671 |
卖出 |
| 09:51:03 |
8.33 |
25 |
6696 |
买入 |
| 09:51:09 |
8.32 |
4 |
6700 |
卖出 |
| 09:51:30 |
8.32 |
4 |
6704 |
卖出 |
| 09:51:33 |
8.32 |
13 |
6717 |
卖出 |
| 09:51:39 |
8.32 |
114 |
6831 |
卖出 |
| 09:51:42 |
8.32 |
20 |
6851 |
卖出 |
| 09:51:45 |
8.31 |
4 |
6855 |
卖出 |
| 09:51:51 |
8.32 |
10 |
6865 |
买入 |
| 09:51:54 |
8.32 |
3 |
6868 |
买入 |
| 09:52:00 |
8.32 |
2 |
6870 |
买入 |
| 09:52:03 |
8.32 |
1 |
6871 |
卖出 |
| 09:52:15 |
8.33 |
210 |
7081 |
买入 |
| 09:52:21 |
8.34 |
52 |
7133 |
买入 |
| 09:52:24 |
8.35 |
6 |
7139 |
买入 |
| 09:52:27 |
8.35 |
63 |
7202 |
买入 |
| 09:52:39 |
8.35 |
51 |
7253 |
买入 |
| 09:52:42 |
8.35 |
1 |
7254 |
买入 |
| 09:53:00 |
8.35 |
3 |
7257 |
买入 |
| 09:53:15 |
8.35 |
11 |
7268 |
买入 |
| 09:53:21 |
8.35 |
13 |
7281 |
买入 |
| 09:53:36 |
8.35 |
15 |
7296 |
卖出 |
| 09:53:51 |
8.35 |
11 |
7307 |
卖出 |
| 09:53:54 |
8.35 |
15 |
7322 |
卖出 |
| 09:54:03 |
8.36 |
3 |
7325 |
买入 |
| 09:54:12 |
8.35 |
8 |
7333 |
卖出 |
| 09:54:15 |
8.35 |
25 |
7358 |
卖出 |
| 09:54:18 |
8.35 |
35 |
7393 |
卖出 |
| 09:54:21 |
8.34 |
1 |
7394 |
卖出 |
| 09:54:24 |
8.34 |
5 |
7399 |
卖出 |
| 09:54:51 |
8.35 |
15 |
7414 |
买入 |
| 09:54:57 |
8.36 |
68 |
7482 |
买入 |
| 09:55:00 |
8.35 |
54 |
7536 |
卖出 |
| 09:55:09 |
8.35 |
26 |
7562 |
买入 |
| 09:55:12 |
8.35 |
15 |
7577 |
买入 |
| 09:55:15 |
8.36 |
2 |
7579 |
买入 |
| 09:55:30 |
8.35 |
3 |
7582 |
买入 |
| 09:55:36 |
8.35 |
2 |
7584 |
买入 |
| 09:55:39 |
8.35 |
1 |
7585 |
买入 |
| 09:55:45 |
8.35 |
1 |
7586 |
买入 |
| 09:55:51 |
8.35 |
5 |
7591 |
买入 |
| 09:55:54 |
8.35 |
10 |
7601 |
买入 |
| 09:55:57 |
8.35 |
1 |
7602 |
买入 |
| 09:56:21 |
8.35 |
2 |
7604 |
买入 |
| 09:56:30 |
8.34 |
7 |
7611 |
卖出 |
| 09:56:48 |
8.34 |
8 |
7619 |
买入 |
| 09:56:54 |
8.34 |
27 |
7646 |
买入 |
| 09:57:24 |
8.35 |
3 |
7649 |
买入 |
| 09:57:51 |
8.34 |
22 |
7671 |
卖出 |
| 09:58:03 |
8.34 |
16 |
7687 |
买入 |
| 09:58:06 |
8.33 |
1 |
7688 |
卖出 |
| 09:58:33 |
8.34 |
4 |
7692 |
买入 |
| 09:58:42 |
8.34 |
21 |
7713 |
买入 |
| 09:59:06 |
8.34 |
1 |
7714 |
卖出 |
| 09:59:15 |
8.35 |
2 |
7716 |
买入 |
| 09:59:24 |
8.35 |
27 |
7743 |
买入 |
| 10:00:06 |
8.35 |
4 |
7747 |
买入 |
| 10:00:21 |
8.34 |
31 |
7778 |
卖出 |
| 10:00:27 |
8.34 |
7 |
7785 |
卖出 |
| 10:01:09 |
8.34 |
13 |
7798 |
卖出 |
| 10:01:30 |
8.34 |
59 |
7857 |
买入 |
| 10:01:57 |
8.33 |
8 |
7865 |
卖出 |
| 10:02:27 |
8.33 |
22 |
7887 |
卖出 |
| 10:02:30 |
8.33 |
138 |
8025 |
卖出 |
| 10:02:36 |
8.32 |
1 |
8026 |
卖出 |
| 10:02:39 |
8.32 |
3 |
8029 |
卖出 |
| 10:02:42 |
8.32 |
3 |
8032 |
卖出 |
| 10:02:45 |
8.32 |
2 |
8034 |
卖出 |