长飞光纤[601869]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
36.46 |
1 |
1 |
集合竞价 |
| 09:15:09 |
36.01 |
3 |
3 |
集合竞价 |
| 09:15:48 |
36 |
4 |
4 |
集合竞价 |
| 09:16:54 |
36 |
4 |
4 |
集合竞价 |
| 09:17:21 |
32.81 |
112 |
112 |
集合竞价 |
| 09:17:24 |
32.81 |
112 |
112 |
集合竞价 |
| 09:17:42 |
32.81 |
115 |
115 |
集合竞价 |
| 09:17:48 |
32.81 |
96 |
96 |
集合竞价 |
| 09:17:51 |
32.81 |
251 |
251 |
集合竞价 |
| 09:17:57 |
32.81 |
96 |
96 |
集合竞价 |
| 09:18:03 |
32.81 |
101 |
101 |
集合竞价 |
| 09:18:06 |
32.81 |
104 |
104 |
集合竞价 |
| 09:18:09 |
32.81 |
110 |
110 |
集合竞价 |
| 09:18:18 |
32.81 |
130 |
130 |
集合竞价 |
| 09:18:24 |
32.81 |
132 |
132 |
集合竞价 |
| 09:18:27 |
32.81 |
133 |
133 |
集合竞价 |
| 09:18:30 |
32.81 |
133 |
133 |
集合竞价 |
| 09:18:33 |
32.81 |
133 |
133 |
集合竞价 |
| 09:18:36 |
32.81 |
133 |
133 |
集合竞价 |
| 09:18:39 |
32.81 |
133 |
133 |
集合竞价 |
| 09:18:42 |
36 |
4 |
4 |
集合竞价 |
| 09:18:45 |
36.01 |
3 |
3 |
集合竞价 |
| 09:19:12 |
36.01 |
3 |
3 |
集合竞价 |
| 09:19:18 |
36.01 |
5 |
5 |
集合竞价 |
| 09:19:30 |
36.01 |
5 |
5 |
集合竞价 |
| 09:19:45 |
36.22 |
5 |
5 |
集合竞价 |
| 09:20:03 |
36.01 |
6 |
6 |
集合竞价 |
| 09:20:30 |
36.22 |
6 |
6 |
集合竞价 |
| 09:21:00 |
36.23 |
6 |
6 |
集合竞价 |
| 09:21:09 |
36.23 |
6 |
6 |
集合竞价 |
| 09:21:33 |
36.23 |
6 |
6 |
集合竞价 |
| 09:21:36 |
36.23 |
11 |
11 |
集合竞价 |
| 09:21:39 |
36.23 |
12 |
12 |
集合竞价 |
| 09:22:24 |
36.23 |
12 |
12 |
集合竞价 |
| 09:22:33 |
36.23 |
22 |
22 |
集合竞价 |
| 09:22:45 |
36.23 |
24 |
24 |
集合竞价 |
| 09:23:57 |
36.23 |
24 |
24 |
集合竞价 |
| 09:24:21 |
36.23 |
27 |
27 |
集合竞价 |
| 09:24:36 |
36.23 |
33 |
33 |
集合竞价 |
| 09:24:42 |
36.23 |
33 |
33 |
集合竞价 |
| 09:24:54 |
36.23 |
33 |
33 |
集合竞价 |
| 09:24:57 |
36.23 |
34 |
34 |
集合竞价 |
| 09:25:00 |
36.23 |
37 |
37 |
集合竞价 |
| 09:25:03 |
36.23 |
37 |
74 |
卖出 |
| 09:30:03 |
36.36 |
16 |
90 |
买入 |
| 09:30:06 |
36.26 |
9 |
99 |
卖出 |
| 09:30:09 |
36.36 |
23 |
122 |
买入 |
| 09:30:12 |
36.29 |
61 |
183 |
卖出 |
| 09:30:15 |
36.36 |
14 |
197 |
买入 |
| 09:30:18 |
36.44 |
34 |
231 |
买入 |
| 09:30:21 |
36.39 |
31 |
262 |
卖出 |
| 09:30:24 |
36.4 |
13 |
275 |
买入 |
| 09:30:27 |
36.45 |
8 |
283 |
卖出 |
| 09:30:30 |
36.48 |
16 |
299 |
买入 |
| 09:30:33 |
36.52 |
13 |
312 |
买入 |
| 09:30:36 |
36.52 |
14 |
326 |
买入 |
| 09:30:39 |
36.53 |
22 |
348 |
买入 |
| 09:30:42 |
36.54 |
7 |
355 |
卖出 |
| 09:30:45 |
36.52 |
44 |
399 |
卖出 |
| 09:30:48 |
36.52 |
4 |
403 |
买入 |
| 09:30:51 |
36.46 |
23 |
426 |
卖出 |
| 09:30:54 |
36.5 |
20 |
446 |
买入 |
| 09:30:57 |
36.51 |
15 |
461 |
买入 |
| 09:31:00 |
36.52 |
84 |
545 |
买入 |
| 09:31:03 |
36.57 |
72 |
617 |
买入 |
| 09:31:06 |
36.67 |
69 |
686 |
买入 |
| 09:31:09 |
36.58 |
58 |
744 |
卖出 |
| 09:31:12 |
36.75 |
35 |
779 |
买入 |
| 09:31:15 |
36.67 |
15 |
794 |
卖出 |
| 09:31:18 |
36.69 |
18 |
812 |
买入 |
| 09:31:21 |
36.73 |
24 |
836 |
买入 |
| 09:31:24 |
36.74 |
6 |
842 |
买入 |
| 09:31:27 |
36.73 |
22 |
864 |
卖出 |
| 09:31:30 |
36.64 |
5 |
869 |
卖出 |
| 09:31:33 |
36.73 |
11 |
880 |
买入 |
| 09:31:36 |
36.73 |
15 |
895 |
买入 |
| 09:31:39 |
36.74 |
26 |
921 |
买入 |
| 09:31:42 |
36.74 |
7 |
928 |
卖出 |
| 09:31:45 |
36.79 |
85 |
1013 |
买入 |
| 09:31:48 |
36.7 |
99 |
1112 |
卖出 |
| 09:31:51 |
36.78 |
15 |
1127 |
买入 |
| 09:31:54 |
36.78 |
22 |
1149 |
买入 |
| 09:32:00 |
36.77 |
14 |
1163 |
买入 |
| 09:32:03 |
36.75 |
31 |
1194 |
卖出 |
| 09:32:06 |
36.77 |
44 |
1238 |
买入 |
| 09:32:09 |
36.7 |
20 |
1258 |
卖出 |
| 09:32:12 |
36.75 |
4 |
1262 |
买入 |
| 09:32:15 |
36.77 |
1 |
1263 |
买入 |
| 09:32:18 |
36.77 |
6 |
1269 |
买入 |
| 09:32:21 |
36.78 |
12 |
1281 |
买入 |
| 09:32:24 |
36.8 |
51 |
1332 |
买入 |
| 09:32:27 |
36.83 |
78 |
1410 |
买入 |
| 09:32:30 |
36.88 |
38 |
1448 |
买入 |
| 09:32:33 |
36.8 |
54 |
1502 |
卖出 |
| 09:32:36 |
36.78 |
53 |
1555 |
卖出 |
| 09:32:39 |
36.78 |
12 |
1567 |
卖出 |
| 09:32:42 |
36.85 |
6 |
1573 |
买入 |
| 09:32:48 |
36.8 |
3 |
1576 |
卖出 |
| 09:32:51 |
36.85 |
3 |
1579 |
买入 |
| 09:32:54 |
36.85 |
3 |
1582 |
买入 |
| 09:32:57 |
36.85 |
2 |
1584 |
买入 |
| 09:33:00 |
36.85 |
18 |
1602 |
买入 |
| 09:33:03 |
36.85 |
3 |
1605 |
买入 |
| 09:33:06 |
36.84 |
16 |
1621 |
买入 |
| 09:33:09 |
36.84 |
1 |
1622 |
买入 |
| 09:33:12 |
36.84 |
34 |
1656 |
买入 |
| 09:33:15 |
36.84 |
36 |
1692 |
买入 |
| 09:33:18 |
36.8 |
15 |
1707 |
卖出 |
| 09:33:21 |
36.82 |
29 |
1736 |
买入 |
| 09:33:24 |
36.78 |
47 |
1783 |
卖出 |
| 09:33:27 |
36.72 |
64 |
1847 |
卖出 |
| 09:33:30 |
36.72 |
33 |
1880 |
卖出 |
| 09:33:33 |
36.74 |
15 |
1895 |
买入 |
| 09:33:36 |
36.71 |
10 |
1905 |
卖出 |
| 09:33:39 |
36.7 |
53 |
1958 |
卖出 |
| 09:33:45 |
36.7 |
19 |
1977 |
卖出 |
| 09:33:48 |
36.75 |
7 |
1984 |
买入 |
| 09:33:51 |
36.7 |
12 |
1996 |
卖出 |
| 09:33:54 |
36.66 |
11 |
2007 |
卖出 |
| 09:34:03 |
36.75 |
1 |
2008 |
买入 |
| 09:34:06 |
36.77 |
30 |
2038 |
买入 |
| 09:34:09 |
36.79 |
4 |
2042 |
买入 |
| 09:34:12 |
36.81 |
6 |
2048 |
买入 |
| 09:34:15 |
36.87 |
16 |
2064 |
买入 |
| 09:34:18 |
36.87 |
2 |
2066 |
买入 |
| 09:34:21 |
36.86 |
6 |
2072 |
卖出 |
| 09:34:24 |
36.87 |
12 |
2084 |
买入 |
| 09:34:27 |
36.9 |
11 |
2095 |
买入 |
| 09:34:30 |
36.87 |
51 |
2146 |
卖出 |
| 09:34:33 |
36.87 |
16 |
2162 |
卖出 |
| 09:34:36 |
36.89 |
15 |
2177 |
买入 |
| 09:34:39 |
36.87 |
13 |
2190 |
卖出 |
| 09:34:42 |
36.87 |
11 |
2201 |
卖出 |
| 09:34:45 |
36.86 |
7 |
2208 |
卖出 |
| 09:34:48 |
36.82 |
7 |
2215 |
卖出 |
| 09:34:51 |
36.88 |
31 |
2246 |
买入 |
| 09:34:54 |
36.86 |
5 |
2251 |
卖出 |
| 09:35:00 |
36.88 |
1 |
2252 |
买入 |
| 09:35:03 |
36.86 |
1 |
2253 |
卖出 |
| 09:35:06 |
36.87 |
2 |
2255 |
买入 |
| 09:35:09 |
36.87 |
24 |
2279 |
买入 |
| 09:35:12 |
36.91 |
80 |
2359 |
买入 |
| 09:35:15 |
36.9 |
38 |
2397 |
卖出 |
| 09:35:18 |
36.95 |
9 |
2406 |
买入 |
| 09:35:21 |
36.95 |
1 |
2407 |
买入 |
| 09:35:24 |
36.95 |
4 |
2411 |
买入 |
| 09:35:27 |
36.95 |
3 |
2414 |
买入 |
| 09:35:30 |
36.91 |
27 |
2441 |
卖出 |
| 09:35:33 |
36.91 |
18 |
2459 |
买入 |
| 09:35:36 |
36.88 |
27 |
2486 |
卖出 |
| 09:35:39 |
36.9 |
1 |
2487 |
买入 |
| 09:35:42 |
36.94 |
1 |
2488 |
买入 |
| 09:35:45 |
36.95 |
3 |
2491 |
买入 |
| 09:35:48 |
36.9 |
186 |
2677 |
卖出 |
| 09:35:51 |
36.9 |
3 |
2680 |
买入 |
| 09:35:54 |
36.95 |
59 |
2739 |
买入 |
| 09:35:57 |
36.95 |
1 |
2740 |
买入 |
| 09:36:00 |
36.9 |
12 |
2752 |
卖出 |
| 09:36:03 |
36.9 |
25 |
2777 |
卖出 |
| 09:36:06 |
36.89 |
1 |
2778 |
卖出 |
| 09:36:09 |
36.9 |
5 |
2783 |
买入 |
| 09:36:12 |
36.94 |
5 |
2788 |
买入 |
| 09:36:15 |
36.83 |
10 |
2798 |
卖出 |
| 09:36:18 |
36.84 |
1 |
2799 |
卖出 |
| 09:36:21 |
36.84 |
3 |
2802 |
卖出 |
| 09:36:24 |
36.82 |
1 |
2803 |
卖出 |
| 09:36:27 |
36.84 |
25 |
2828 |
买入 |
| 09:36:30 |
36.82 |
50 |
2878 |
卖出 |
| 09:36:33 |
36.79 |
15 |
2893 |
卖出 |
| 09:36:36 |
36.79 |
9 |
2902 |
买入 |
| 09:36:39 |
36.82 |
4 |
2906 |
买入 |
| 09:36:48 |
36.86 |
12 |
2918 |
卖出 |
| 09:36:51 |
36.87 |
4 |
2922 |
买入 |
| 09:36:54 |
36.86 |
17 |
2939 |
买入 |
| 09:36:57 |
36.79 |
15 |
2954 |
卖出 |
| 09:37:06 |
36.82 |
34 |
2988 |
买入 |
| 09:37:09 |
36.77 |
15 |
3003 |
卖出 |
| 09:37:12 |
36.74 |
15 |
3018 |
卖出 |
| 09:37:21 |
36.77 |
2 |
3020 |
买入 |
| 09:37:30 |
36.82 |
191 |
3211 |
买入 |
| 09:37:33 |
36.72 |
48 |
3259 |
卖出 |
| 09:37:36 |
36.72 |
15 |
3274 |
卖出 |
| 09:37:39 |
36.83 |
3 |
3277 |
买入 |
| 09:37:42 |
36.82 |
1 |
3278 |
卖出 |
| 09:37:45 |
36.83 |
4 |
3282 |
买入 |
| 09:37:48 |
36.87 |
3 |
3285 |
买入 |
| 09:37:51 |
36.76 |
10 |
3295 |
卖出 |
| 09:37:57 |
36.85 |
1 |
3296 |
买入 |
| 09:38:03 |
36.83 |
27 |
3323 |
买入 |
| 09:38:06 |
36.83 |
1 |
3324 |
买入 |
| 09:38:09 |
36.8 |
16 |
3340 |
卖出 |
| 09:38:12 |
36.84 |
10 |
3350 |
买入 |
| 09:38:15 |
36.77 |
4 |
3354 |
卖出 |
| 09:38:18 |
36.77 |
8 |
3362 |
买入 |
| 09:38:21 |
36.76 |
1 |
3363 |
卖出 |
| 09:38:27 |
36.75 |
1 |
3364 |
卖出 |
| 09:38:30 |
36.75 |
6 |
3370 |
卖出 |
| 09:38:33 |
36.73 |
12 |
3382 |
卖出 |
| 09:38:36 |
36.76 |
6 |
3388 |
买入 |
| 09:38:39 |
36.73 |
5 |
3393 |
卖出 |
| 09:38:42 |
36.71 |
38 |
3431 |
卖出 |
| 09:38:45 |
36.65 |
15 |
3446 |
卖出 |
| 09:38:48 |
36.72 |
2 |
3448 |
买入 |
| 09:38:54 |
36.7 |
1 |
3449 |
卖出 |
| 09:38:57 |
36.7 |
7 |
3456 |
卖出 |
| 09:39:00 |
36.7 |
5 |
3461 |
卖出 |
| 09:39:03 |
36.7 |
4 |
3465 |
卖出 |
| 09:39:06 |
36.72 |
1 |
3466 |
买入 |
| 09:39:09 |
36.73 |
18 |
3484 |
买入 |
| 09:39:12 |
36.72 |
11 |
3495 |
卖出 |
| 09:39:15 |
36.72 |
7 |
3502 |
卖出 |
| 09:39:18 |
36.72 |
2 |
3504 |
卖出 |
| 09:39:21 |
36.79 |
10 |
3514 |
买入 |
| 09:39:24 |
36.85 |
2 |
3516 |
买入 |
| 09:39:27 |
36.86 |
42 |
3558 |
买入 |
| 09:39:30 |
36.87 |
26 |
3584 |
买入 |
| 09:39:33 |
36.81 |
36 |
3620 |
卖出 |
| 09:39:36 |
36.8 |
5 |
3625 |
卖出 |
| 09:39:39 |
36.76 |
10 |
3635 |
买入 |
| 09:39:42 |
36.83 |
5 |
3640 |
买入 |
| 09:39:45 |
36.77 |
3 |
3643 |
卖出 |
| 09:39:48 |
36.83 |
4 |
3647 |
买入 |
| 09:39:54 |
36.83 |
2 |
3649 |
买入 |
| 09:39:57 |
36.83 |
3 |
3652 |
买入 |
| 09:40:00 |
36.84 |
2 |
3654 |
买入 |
| 09:40:03 |
36.83 |
5 |
3659 |
卖出 |
| 09:40:12 |
36.82 |
5 |
3664 |
卖出 |
| 09:40:15 |
36.79 |
14 |
3678 |
卖出 |
| 09:40:18 |
36.79 |
17 |
3695 |
买入 |
| 09:40:21 |
36.77 |
16 |
3711 |
卖出 |
| 09:40:24 |
36.79 |
15 |
3726 |
买入 |
| 09:40:27 |
36.75 |
14 |
3740 |
卖出 |
| 09:40:33 |
36.79 |
4 |
3744 |
买入 |
| 09:40:36 |
36.79 |
3 |
3747 |
买入 |
| 09:40:39 |
36.82 |
29 |
3776 |
买入 |
| 09:40:42 |
36.83 |
23 |
3799 |
买入 |
| 09:40:45 |
36.84 |
10 |
3809 |
买入 |
| 09:40:48 |
36.85 |
7 |
3816 |
买入 |
| 09:40:51 |
36.83 |
39 |
3855 |
卖出 |
| 09:40:54 |
36.86 |
27 |
3882 |
买入 |
| 09:40:57 |
36.82 |
11 |
3893 |
卖出 |
| 09:41:03 |
36.83 |
6 |
3899 |
卖出 |
| 09:41:06 |
36.83 |
2 |
3901 |
卖出 |
| 09:41:09 |
36.8 |
20 |
3921 |
卖出 |
| 09:41:12 |
36.75 |
18 |
3939 |
卖出 |
| 09:41:27 |
36.77 |
9 |
3948 |
卖出 |
| 09:41:30 |
36.8 |
1 |
3949 |
买入 |
| 09:41:33 |
36.83 |
73 |
4022 |
买入 |
| 09:41:36 |
36.85 |
16 |
4038 |
买入 |
| 09:41:39 |
36.87 |
55 |
4093 |
买入 |
| 09:41:42 |
36.88 |
44 |
4137 |
买入 |
| 09:41:48 |
36.86 |
10 |
4147 |
卖出 |
| 09:41:51 |
36.88 |
7 |
4154 |
买入 |
| 09:41:54 |
36.85 |
27 |
4181 |
卖出 |
| 09:41:57 |
36.85 |
1 |
4182 |
买入 |
| 09:42:00 |
36.84 |
1 |
4183 |
卖出 |
| 09:42:03 |
36.84 |
1 |
4184 |
卖出 |
| 09:42:06 |
36.85 |
1 |
4185 |
买入 |
| 09:42:09 |
36.85 |
1 |
4186 |
买入 |
| 09:42:15 |
36.85 |
24 |
4210 |
买入 |
| 09:42:18 |
36.86 |
1 |
4211 |
买入 |
| 09:42:27 |
36.88 |
14 |
4225 |
买入 |
| 09:42:30 |
36.9 |
148 |
4373 |
买入 |
| 09:42:33 |
36.91 |
17 |
4390 |
卖出 |
| 09:42:36 |
36.94 |
23 |
4413 |
买入 |
| 09:42:39 |
36.93 |
1 |
4414 |
卖出 |
| 09:42:42 |
36.95 |
57 |
4471 |
买入 |
| 09:42:45 |
36.98 |
43 |
4514 |
买入 |
| 09:42:48 |
36.99 |
68 |
4582 |
买入 |
| 09:42:51 |
36.99 |
13 |
4595 |
买入 |
| 09:42:54 |
36.99 |
15 |
4610 |
买入 |
| 09:42:57 |
36.99 |
7 |
4617 |
卖出 |
| 09:43:00 |
37 |
93 |
4710 |
买入 |
| 09:43:03 |
37 |
9 |
4719 |
卖出 |
| 09:43:06 |
37.03 |
6 |
4725 |
买入 |
| 09:43:15 |
37.09 |
11 |
4736 |
买入 |
| 09:43:18 |
37.1 |
33 |
4769 |
买入 |
| 09:43:21 |
37.09 |
8 |
4777 |
卖出 |
| 09:43:24 |
37.11 |
93 |
4870 |
买入 |
| 09:43:27 |
37.11 |
5 |
4875 |
买入 |
| 09:43:30 |
37.12 |
6 |
4881 |
买入 |
| 09:43:33 |
37.12 |
9 |
4890 |
买入 |
| 09:43:36 |
37.12 |
16 |
4906 |
卖出 |
| 09:43:39 |
37.13 |
2 |
4908 |
卖出 |
| 09:43:42 |
37.13 |
17 |
4925 |
卖出 |
| 09:43:45 |
37.16 |
33 |
4958 |
买入 |
| 09:43:48 |
37.14 |
6 |
4964 |
卖出 |
| 09:43:51 |
37.17 |
32 |
4996 |
买入 |
| 09:43:54 |
37.11 |
43 |
5039 |
卖出 |
| 09:43:57 |
37.14 |
55 |
5094 |
买入 |
| 09:44:00 |
37.11 |
7 |
5101 |
卖出 |
| 09:44:03 |
37.08 |
3 |
5104 |
卖出 |
| 09:44:12 |
37.1 |
2 |
5106 |
买入 |
| 09:44:15 |
37.11 |
22 |
5128 |
买入 |
| 09:44:18 |
37.15 |
76 |
5204 |
买入 |
| 09:44:21 |
37.18 |
47 |
5251 |
买入 |
| 09:44:24 |
37.19 |
14 |
5265 |
买入 |
| 09:44:27 |
37.17 |
10 |
5275 |
卖出 |
| 09:44:30 |
37.2 |
21 |
5296 |
买入 |
| 09:44:33 |
37.2 |
25 |
5321 |
买入 |