沪光股份[605333]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
15.35 |
10 |
10 |
集合竞价 |
| 09:15:20 |
15.35 |
10 |
10 |
集合竞价 |
| 09:15:56 |
15.35 |
10 |
10 |
集合竞价 |
| 09:16:11 |
15.35 |
24 |
24 |
集合竞价 |
| 09:19:14 |
15.35 |
24 |
24 |
集合竞价 |
| 09:20:02 |
15.35 |
26 |
26 |
集合竞价 |
| 09:20:05 |
15.35 |
28 |
28 |
集合竞价 |
| 09:21:05 |
15.35 |
33 |
33 |
集合竞价 |
| 09:21:08 |
15.35 |
35 |
35 |
集合竞价 |
| 09:21:56 |
15.35 |
35 |
35 |
集合竞价 |
| 09:22:02 |
15.35 |
35 |
35 |
集合竞价 |
| 09:22:26 |
15.35 |
35 |
35 |
集合竞价 |
| 09:22:32 |
15.35 |
50 |
50 |
集合竞价 |
| 09:22:35 |
15.35 |
54 |
54 |
集合竞价 |
| 09:23:20 |
15.35 |
54 |
54 |
集合竞价 |
| 09:23:38 |
15.35 |
54 |
54 |
集合竞价 |
| 09:24:02 |
15.35 |
54 |
54 |
集合竞价 |
| 09:24:11 |
15.35 |
54 |
54 |
集合竞价 |
| 09:24:50 |
15.35 |
54 |
54 |
集合竞价 |
| 09:24:53 |
15.35 |
54 |
54 |
集合竞价 |
| 09:24:56 |
15.35 |
54 |
54 |
集合竞价 |
| 09:24:59 |
15.37 |
54 |
54 |
集合竞价 |
| 09:25:02 |
15.5 |
54 |
108 |
卖出 |
| 09:30:02 |
15.5 |
8 |
116 |
卖出 |
| 09:30:05 |
15.5 |
13 |
129 |
卖出 |
| 09:30:08 |
15.5 |
55 |
184 |
卖出 |
| 09:30:11 |
15.51 |
24 |
208 |
买入 |
| 09:30:14 |
15.5 |
25 |
233 |
卖出 |
| 09:30:17 |
15.51 |
13 |
246 |
买入 |
| 09:30:20 |
15.53 |
61 |
307 |
买入 |
| 09:30:23 |
15.56 |
35 |
342 |
买入 |
| 09:30:26 |
15.61 |
30 |
372 |
买入 |
| 09:30:29 |
15.64 |
13 |
385 |
买入 |
| 09:30:32 |
15.62 |
42 |
427 |
卖出 |
| 09:30:35 |
15.62 |
36 |
463 |
卖出 |
| 09:30:38 |
15.65 |
5 |
468 |
买入 |
| 09:30:41 |
15.65 |
9 |
477 |
卖出 |
| 09:30:44 |
15.63 |
10 |
487 |
卖出 |
| 09:30:47 |
15.64 |
17 |
504 |
买入 |
| 09:30:50 |
15.62 |
2 |
506 |
卖出 |
| 09:30:53 |
15.65 |
13 |
519 |
买入 |
| 09:30:56 |
15.64 |
50 |
569 |
卖出 |
| 09:30:59 |
15.64 |
24 |
593 |
卖出 |
| 09:31:02 |
15.65 |
48 |
641 |
买入 |
| 09:31:05 |
15.65 |
34 |
675 |
卖出 |
| 09:31:08 |
15.67 |
34 |
709 |
买入 |
| 09:31:11 |
15.68 |
73 |
782 |
买入 |
| 09:31:14 |
15.67 |
115 |
897 |
卖出 |
| 09:31:17 |
15.65 |
39 |
936 |
卖出 |
| 09:31:20 |
15.66 |
70 |
1006 |
买入 |
| 09:31:23 |
15.68 |
51 |
1057 |
买入 |
| 09:31:26 |
15.7 |
104 |
1161 |
买入 |
| 09:31:29 |
15.71 |
79 |
1240 |
买入 |
| 09:31:32 |
15.69 |
21 |
1261 |
卖出 |
| 09:31:35 |
15.72 |
5 |
1266 |
买入 |
| 09:31:38 |
15.69 |
59 |
1325 |
卖出 |
| 09:31:41 |
15.69 |
36 |
1361 |
卖出 |
| 09:31:44 |
15.71 |
10 |
1371 |
买入 |
| 09:31:47 |
15.71 |
66 |
1437 |
买入 |
| 09:31:50 |
15.73 |
66 |
1503 |
买入 |
| 09:31:53 |
15.75 |
49 |
1552 |
买入 |
| 09:31:56 |
15.75 |
105 |
1657 |
买入 |
| 09:31:59 |
15.75 |
41 |
1698 |
买入 |
| 09:32:02 |
15.75 |
12 |
1710 |
卖出 |
| 09:32:05 |
15.73 |
102 |
1812 |
卖出 |
| 09:32:08 |
15.73 |
54 |
1866 |
卖出 |
| 09:32:11 |
15.72 |
62 |
1928 |
卖出 |
| 09:32:14 |
15.69 |
21 |
1949 |
卖出 |
| 09:32:20 |
15.68 |
78 |
2027 |
卖出 |
| 09:32:23 |
15.67 |
24 |
2051 |
卖出 |
| 09:32:26 |
15.67 |
4 |
2055 |
卖出 |
| 09:32:29 |
15.67 |
8 |
2063 |
卖出 |
| 09:32:32 |
15.67 |
1 |
2064 |
卖出 |
| 09:32:35 |
15.67 |
20 |
2084 |
卖出 |
| 09:32:38 |
15.68 |
7 |
2091 |
买入 |
| 09:32:47 |
15.66 |
4 |
2095 |
卖出 |
| 09:32:50 |
15.66 |
38 |
2133 |
卖出 |
| 09:32:53 |
15.66 |
25 |
2158 |
卖出 |
| 09:32:56 |
15.65 |
7 |
2165 |
卖出 |
| 09:32:59 |
15.65 |
27 |
2192 |
卖出 |
| 09:33:02 |
15.66 |
3 |
2195 |
买入 |
| 09:33:05 |
15.62 |
57 |
2252 |
卖出 |
| 09:33:08 |
15.65 |
93 |
2345 |
买入 |
| 09:33:11 |
15.65 |
30 |
2375 |
买入 |
| 09:33:14 |
15.58 |
42 |
2417 |
卖出 |
| 09:33:17 |
15.59 |
7 |
2424 |
买入 |
| 09:33:20 |
15.65 |
79 |
2503 |
买入 |
| 09:33:23 |
15.6 |
34 |
2537 |
卖出 |
| 09:33:26 |
15.6 |
5 |
2542 |
卖出 |
| 09:33:29 |
15.6 |
15 |
2557 |
卖出 |
| 09:33:32 |
15.6 |
36 |
2593 |
卖出 |
| 09:33:35 |
15.6 |
13 |
2606 |
卖出 |
| 09:33:38 |
15.62 |
9 |
2615 |
买入 |
| 09:33:41 |
15.65 |
3 |
2618 |
买入 |
| 09:33:44 |
15.61 |
13 |
2631 |
卖出 |
| 09:33:50 |
15.61 |
6 |
2637 |
卖出 |
| 09:33:56 |
15.61 |
12 |
2649 |
卖出 |
| 09:33:59 |
15.61 |
9 |
2658 |
买入 |
| 09:34:02 |
15.65 |
9 |
2667 |
买入 |
| 09:34:05 |
15.61 |
10 |
2677 |
卖出 |
| 09:34:08 |
15.65 |
1 |
2678 |
买入 |
| 09:34:11 |
15.63 |
2 |
2680 |
卖出 |
| 09:34:14 |
15.61 |
7 |
2687 |
卖出 |
| 09:34:17 |
15.62 |
6 |
2693 |
买入 |
| 09:34:20 |
15.62 |
1 |
2694 |
卖出 |
| 09:34:23 |
15.65 |
16 |
2710 |
买入 |
| 09:34:26 |
15.62 |
5 |
2715 |
卖出 |
| 09:34:29 |
15.64 |
1 |
2716 |
买入 |
| 09:34:38 |
15.64 |
10 |
2726 |
卖出 |
| 09:34:41 |
15.65 |
15 |
2741 |
买入 |
| 09:34:47 |
15.62 |
5 |
2746 |
卖出 |
| 09:34:50 |
15.65 |
5 |
2751 |
买入 |
| 09:34:56 |
15.62 |
4 |
2755 |
卖出 |
| 09:34:59 |
15.64 |
7 |
2762 |
买入 |
| 09:35:02 |
15.62 |
43 |
2805 |
卖出 |
| 09:35:05 |
15.61 |
19 |
2824 |
卖出 |
| 09:35:08 |
15.61 |
4 |
2828 |
卖出 |
| 09:35:11 |
15.6 |
4 |
2832 |
卖出 |
| 09:35:14 |
15.6 |
15 |
2847 |
卖出 |
| 09:35:17 |
15.6 |
19 |
2866 |
卖出 |
| 09:35:20 |
15.62 |
44 |
2910 |
买入 |
| 09:35:23 |
15.62 |
25 |
2935 |
买入 |
| 09:35:29 |
15.62 |
6 |
2941 |
卖出 |
| 09:35:32 |
15.62 |
2 |
2943 |
卖出 |
| 09:35:35 |
15.62 |
1 |
2944 |
买入 |
| 09:35:38 |
15.63 |
11 |
2955 |
买入 |
| 09:35:41 |
15.6 |
4 |
2959 |
卖出 |
| 09:35:44 |
15.62 |
4 |
2963 |
买入 |
| 09:35:47 |
15.65 |
40 |
3003 |
买入 |
| 09:35:50 |
15.65 |
20 |
3023 |
买入 |
| 09:35:56 |
15.63 |
3 |
3026 |
卖出 |
| 09:35:59 |
15.65 |
1 |
3027 |
买入 |
| 09:36:02 |
15.65 |
22 |
3049 |
卖出 |
| 09:36:05 |
15.63 |
18 |
3067 |
卖出 |
| 09:36:08 |
15.63 |
34 |
3101 |
卖出 |
| 09:36:11 |
15.63 |
13 |
3114 |
买入 |
| 09:36:14 |
15.6 |
3 |
3117 |
卖出 |
| 09:36:17 |
15.59 |
38 |
3155 |
卖出 |
| 09:36:20 |
15.55 |
12 |
3167 |
卖出 |
| 09:36:23 |
15.6 |
8 |
3175 |
买入 |
| 09:36:26 |
15.55 |
13 |
3188 |
卖出 |
| 09:36:29 |
15.6 |
2 |
3190 |
买入 |
| 09:36:32 |
15.6 |
11 |
3201 |
买入 |
| 09:36:35 |
15.6 |
6 |
3207 |
买入 |
| 09:36:38 |
15.6 |
1 |
3208 |
买入 |
| 09:36:41 |
15.62 |
10 |
3218 |
买入 |
| 09:36:44 |
15.57 |
4 |
3222 |
卖出 |
| 09:36:56 |
15.57 |
4 |
3226 |
卖出 |
| 09:37:05 |
15.58 |
3 |
3229 |
卖出 |
| 09:37:14 |
15.62 |
11 |
3240 |
买入 |
| 09:37:17 |
15.57 |
5 |
3245 |
卖出 |
| 09:37:20 |
15.57 |
5 |
3250 |
卖出 |
| 09:37:23 |
15.57 |
3 |
3253 |
卖出 |
| 09:37:26 |
15.57 |
3 |
3256 |
卖出 |
| 09:37:29 |
15.57 |
3 |
3259 |
卖出 |
| 09:37:32 |
15.61 |
4 |
3263 |
买入 |
| 09:37:50 |
15.58 |
2 |
3265 |
买入 |
| 09:37:56 |
15.58 |
34 |
3299 |
买入 |
| 09:37:59 |
15.6 |
11 |
3310 |
买入 |
| 09:38:08 |
15.61 |
38 |
3348 |
买入 |
| 09:38:11 |
15.59 |
10 |
3358 |
卖出 |
| 09:38:17 |
15.59 |
10 |
3368 |
卖出 |
| 09:38:20 |
15.61 |
2 |
3370 |
买入 |
| 09:38:23 |
15.6 |
2 |
3372 |
买入 |
| 09:38:26 |
15.6 |
3 |
3375 |
买入 |
| 09:38:29 |
15.6 |
5 |
3380 |
买入 |
| 09:38:32 |
15.6 |
13 |
3393 |
买入 |
| 09:38:35 |
15.61 |
3 |
3396 |
买入 |
| 09:38:38 |
15.6 |
2 |
3398 |
买入 |
| 09:38:41 |
15.6 |
12 |
3410 |
买入 |
| 09:38:50 |
15.59 |
1 |
3411 |
卖出 |
| 09:38:53 |
15.59 |
15 |
3426 |
卖出 |
| 09:38:56 |
15.59 |
8 |
3434 |
卖出 |
| 09:38:59 |
15.6 |
7 |
3441 |
买入 |
| 09:39:08 |
15.6 |
15 |
3456 |
买入 |
| 09:39:11 |
15.64 |
10 |
3466 |
买入 |
| 09:39:20 |
15.64 |
1 |
3467 |
买入 |
| 09:39:26 |
15.6 |
7 |
3474 |
卖出 |
| 09:39:29 |
15.6 |
4 |
3478 |
卖出 |
| 09:39:38 |
15.62 |
1 |
3479 |
买入 |
| 09:39:41 |
15.62 |
1 |
3480 |
卖出 |
| 09:39:44 |
15.59 |
34 |
3514 |
卖出 |
| 09:39:47 |
15.58 |
18 |
3532 |
卖出 |
| 09:39:56 |
15.58 |
1 |
3533 |
卖出 |
| 09:39:59 |
15.58 |
15 |
3548 |
卖出 |
| 09:40:02 |
15.55 |
22 |
3570 |
卖出 |
| 09:40:05 |
15.58 |
1 |
3571 |
买入 |
| 09:40:08 |
15.55 |
7 |
3578 |
卖出 |
| 09:40:11 |
15.58 |
3 |
3581 |
买入 |
| 09:40:23 |
15.55 |
3 |
3584 |
卖出 |
| 09:40:29 |
15.58 |
1 |
3585 |
买入 |
| 09:40:32 |
15.58 |
10 |
3595 |
买入 |
| 09:40:35 |
15.58 |
16 |
3611 |
卖出 |
| 09:40:38 |
15.59 |
4 |
3615 |
买入 |
| 09:40:41 |
15.55 |
4 |
3619 |
卖出 |
| 09:40:50 |
15.57 |
6 |
3625 |
买入 |
| 09:40:59 |
15.55 |
9 |
3634 |
卖出 |
| 09:41:02 |
15.54 |
26 |
3660 |
卖出 |
| 09:41:08 |
15.56 |
9 |
3669 |
买入 |
| 09:41:11 |
15.53 |
125 |
3794 |
卖出 |
| 09:41:14 |
15.54 |
4 |
3798 |
买入 |
| 09:41:17 |
15.58 |
4 |
3802 |
买入 |
| 09:41:20 |
15.54 |
3 |
3805 |
卖出 |
| 09:41:23 |
15.54 |
86 |
3891 |
卖出 |
| 09:41:26 |
15.54 |
13 |
3904 |
卖出 |
| 09:41:29 |
15.53 |
12 |
3916 |
卖出 |
| 09:41:32 |
15.53 |
40 |
3956 |
卖出 |
| 09:41:35 |
15.52 |
23 |
3979 |
卖出 |
| 09:41:38 |
15.53 |
6 |
3985 |
买入 |
| 09:41:41 |
15.55 |
37 |
4022 |
买入 |
| 09:41:44 |
15.58 |
18 |
4040 |
买入 |
| 09:41:47 |
15.55 |
13 |
4053 |
卖出 |
| 09:41:56 |
15.55 |
2 |
4055 |
卖出 |
| 09:42:02 |
15.56 |
6 |
4061 |
买入 |
| 09:42:05 |
15.59 |
2 |
4063 |
买入 |
| 09:42:08 |
15.56 |
43 |
4106 |
卖出 |
| 09:42:11 |
15.56 |
13 |
4119 |
卖出 |
| 09:42:14 |
15.56 |
2 |
4121 |
卖出 |
| 09:42:20 |
15.57 |
2 |
4123 |
买入 |
| 09:42:29 |
15.57 |
7 |
4130 |
卖出 |
| 09:42:41 |
15.56 |
13 |
4143 |
卖出 |
| 09:42:44 |
15.55 |
9 |
4152 |
卖出 |
| 09:42:47 |
15.55 |
295 |
4447 |
卖出 |
| 09:42:50 |
15.52 |
43 |
4490 |
卖出 |
| 09:42:53 |
15.52 |
22 |
4512 |
卖出 |
| 09:42:56 |
15.52 |
3 |
4515 |
卖出 |
| 09:42:59 |
15.51 |
16 |
4531 |
卖出 |
| 09:43:02 |
15.52 |
5 |
4536 |
买入 |
| 09:43:05 |
15.52 |
11 |
4547 |
买入 |
| 09:43:14 |
15.52 |
5 |
4552 |
买入 |
| 09:43:17 |
15.5 |
6 |
4558 |
卖出 |
| 09:43:20 |
15.52 |
21 |
4579 |
买入 |
| 09:43:23 |
15.51 |
7 |
4586 |
卖出 |
| 09:43:29 |
15.52 |
2 |
4588 |
买入 |
| 09:43:32 |
15.51 |
9 |
4597 |
卖出 |
| 09:43:35 |
15.51 |
26 |
4623 |
卖出 |
| 09:43:41 |
15.51 |
4 |
4627 |
卖出 |
| 09:43:44 |
15.5 |
7 |
4634 |
卖出 |
| 09:43:50 |
15.5 |
5 |
4639 |
卖出 |
| 09:43:56 |
15.5 |
22 |
4661 |
卖出 |
| 09:43:59 |
15.5 |
32 |
4693 |
卖出 |
| 09:44:02 |
15.45 |
13 |
4706 |
卖出 |
| 09:44:08 |
15.5 |
4 |
4710 |
买入 |
| 09:44:11 |
15.5 |
2 |
4712 |
买入 |
| 09:44:14 |
15.45 |
4 |
4716 |
卖出 |
| 09:44:29 |
15.46 |
12 |
4728 |
卖出 |
| 09:44:32 |
15.46 |
9 |
4737 |
卖出 |
| 09:44:41 |
15.46 |
4 |
4741 |
卖出 |
| 09:44:44 |
15.46 |
13 |
4754 |
卖出 |
| 09:44:53 |
15.46 |
2 |
4756 |
卖出 |
| 09:44:56 |
15.46 |
5 |
4761 |
卖出 |
| 09:45:05 |
15.47 |
1 |
4762 |
卖出 |
| 09:45:11 |
15.48 |
1 |
4763 |
买入 |
| 09:45:14 |
15.48 |
4 |
4767 |
买入 |
| 09:45:17 |
15.46 |
30 |
4797 |
卖出 |
| 09:45:20 |
15.48 |
16 |
4813 |
买入 |
| 09:45:23 |
15.45 |
39 |
4852 |
卖出 |
| 09:45:26 |
15.45 |
3 |
4855 |
卖出 |
| 09:45:29 |
15.46 |
9 |
4864 |
卖出 |
| 09:45:32 |
15.45 |
10 |
4874 |
卖出 |
| 09:45:35 |
15.46 |
14 |
4888 |
买入 |
| 09:45:41 |
15.46 |
3 |
4891 |
卖出 |
| 09:45:44 |
15.45 |
3 |
4894 |
卖出 |
| 09:45:50 |
15.45 |
1 |
4895 |
卖出 |
| 09:45:59 |
15.44 |
13 |
4908 |
卖出 |
| 09:46:02 |
15.44 |
4 |
4912 |
卖出 |
| 09:46:05 |
15.44 |
18 |
4930 |
卖出 |
| 09:46:08 |
15.41 |
191 |
5121 |
卖出 |
| 09:46:11 |
15.42 |
7 |
5128 |
买入 |
| 09:46:14 |
15.4 |
4 |
5132 |
卖出 |
| 09:46:17 |
15.4 |
5 |
5137 |
卖出 |
| 09:46:20 |
15.4 |
5 |
5142 |
卖出 |
| 09:46:29 |
15.41 |
5 |
5147 |
买入 |
| 09:46:35 |
15.41 |
107 |
5254 |
买入 |
| 09:46:38 |
15.41 |
123 |
5377 |
卖出 |
| 09:46:41 |
15.4 |
38 |
5415 |
卖出 |
| 09:46:44 |
15.41 |
4 |
5419 |
买入 |
| 09:46:47 |
15.38 |
15 |
5434 |
卖出 |
| 09:46:56 |
15.38 |
19 |
5453 |
卖出 |
| 09:47:05 |
15.39 |
5 |
5458 |
卖出 |
| 09:47:17 |
15.41 |
5 |
5463 |
买入 |
| 09:47:20 |
15.39 |
7 |
5470 |
卖出 |
| 09:47:35 |
15.4 |
5 |
5475 |
卖出 |
| 09:47:38 |
15.41 |
2 |
5477 |
买入 |
| 09:47:41 |
15.4 |
28 |
5505 |
卖出 |
| 09:47:44 |
15.39 |
10 |
5515 |
卖出 |
| 09:47:50 |
15.4 |
4 |
5519 |
买入 |
| 09:47:53 |
15.39 |
28 |
5547 |
卖出 |
| 09:47:56 |
15.39 |
8 |
5555 |
卖出 |
| 09:47:59 |
15.38 |
9 |
5564 |
卖出 |
| 09:48:17 |
15.39 |
5 |
5569 |
卖出 |
| 09:48:20 |
15.39 |
2 |
5571 |
卖出 |
| 09:48:32 |
15.38 |
4 |
5575 |
卖出 |
| 09:48:35 |
15.39 |
3 |
5578 |
买入 |
| 09:48:41 |
15.4 |
193 |
5771 |
买入 |
| 09:48:44 |
15.41 |
38 |
5809 |
买入 |
| 09:48:47 |
15.43 |
6 |
5815 |
买入 |
| 09:48:50 |
15.4 |
23 |
5838 |
卖出 |
| 09:48:56 |
15.4 |
5 |
5843 |
卖出 |
| 09:49:05 |
15.41 |
28 |
5871 |
卖出 |