五方光电[002962]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:42 |
11.5 |
11 |
11 |
集合竞价 |
| 09:17:51 |
11.7 |
0 |
0 |
集合竞价 |
| 09:18:09 |
11.5 |
11 |
11 |
集合竞价 |
| 09:18:18 |
11.7 |
0 |
0 |
集合竞价 |
| 09:18:27 |
11.5 |
11 |
11 |
集合竞价 |
| 09:18:36 |
11.7 |
0 |
0 |
集合竞价 |
| 09:18:54 |
11.64 |
11 |
11 |
集合竞价 |
| 09:19:03 |
11.7 |
0 |
0 |
集合竞价 |
| 09:23:54 |
11.7 |
40 |
40 |
集合竞价 |
| 09:24:48 |
11.68 |
40 |
40 |
集合竞价 |
| 09:25:00 |
11.68 |
40 |
80 |
买入 |
| 09:30:06 |
11.65 |
7 |
87 |
卖出 |
| 09:30:09 |
11.65 |
5 |
92 |
卖出 |
| 09:30:18 |
11.65 |
15 |
107 |
卖出 |
| 09:30:21 |
11.65 |
41 |
148 |
卖出 |
| 09:30:24 |
11.64 |
5 |
153 |
卖出 |
| 09:30:27 |
11.64 |
22 |
175 |
卖出 |
| 09:30:36 |
11.64 |
94 |
269 |
卖出 |
| 09:30:39 |
11.64 |
14 |
283 |
卖出 |
| 09:30:42 |
11.63 |
15 |
298 |
卖出 |
| 09:30:54 |
11.61 |
1 |
299 |
卖出 |
| 09:30:57 |
11.61 |
1 |
300 |
卖出 |
| 09:31:06 |
11.61 |
1 |
301 |
卖出 |
| 09:31:18 |
11.62 |
1 |
302 |
卖出 |
| 09:31:21 |
11.62 |
2 |
304 |
卖出 |
| 09:31:24 |
11.6 |
48 |
352 |
卖出 |
| 09:31:27 |
11.61 |
6 |
358 |
卖出 |
| 09:31:30 |
11.61 |
5 |
363 |
卖出 |
| 09:31:36 |
11.61 |
5 |
368 |
买入 |
| 09:31:39 |
11.61 |
3 |
371 |
卖出 |
| 09:31:42 |
11.61 |
4 |
375 |
卖出 |
| 09:32:00 |
11.64 |
1 |
376 |
买入 |
| 09:32:09 |
11.64 |
1 |
377 |
卖出 |
| 09:32:48 |
11.65 |
14 |
391 |
卖出 |
| 09:32:51 |
11.68 |
45 |
436 |
买入 |
| 09:32:57 |
11.65 |
2 |
438 |
卖出 |
| 09:33:00 |
11.68 |
2 |
440 |
买入 |
| 09:33:24 |
11.65 |
20 |
460 |
卖出 |
| 09:33:27 |
11.66 |
7 |
467 |
买入 |
| 09:33:30 |
11.66 |
4 |
471 |
卖出 |
| 09:33:48 |
11.66 |
12 |
483 |
买入 |
| 09:34:18 |
11.66 |
31 |
514 |
卖出 |
| 09:34:24 |
11.66 |
6 |
520 |
卖出 |
| 09:34:33 |
11.66 |
4 |
524 |
卖出 |
| 09:34:45 |
11.66 |
3 |
527 |
买入 |
| 09:35:15 |
11.65 |
11 |
538 |
卖出 |
| 09:35:18 |
11.65 |
8 |
546 |
卖出 |
| 09:35:21 |
11.65 |
3 |
549 |
卖出 |
| 09:35:24 |
11.65 |
31 |
580 |
卖出 |
| 09:35:27 |
11.64 |
52 |
632 |
卖出 |
| 09:35:30 |
11.64 |
7 |
639 |
卖出 |
| 09:35:33 |
11.65 |
14 |
653 |
买入 |
| 09:35:54 |
11.62 |
1 |
654 |
卖出 |
| 09:36:09 |
11.62 |
25 |
679 |
卖出 |
| 09:36:12 |
11.62 |
6 |
685 |
买入 |
| 09:36:18 |
11.61 |
14 |
699 |
卖出 |
| 09:36:33 |
11.64 |
5 |
704 |
卖出 |
| 09:36:48 |
11.64 |
10 |
714 |
卖出 |
| 09:38:00 |
11.64 |
50 |
764 |
买入 |
| 09:38:03 |
11.65 |
25 |
789 |
买入 |
| 09:38:09 |
11.63 |
17 |
806 |
卖出 |
| 09:38:18 |
11.64 |
1 |
807 |
卖出 |
| 09:38:24 |
11.64 |
39 |
846 |
卖出 |
| 09:38:57 |
11.64 |
17 |
863 |
卖出 |
| 09:39:00 |
11.64 |
2 |
865 |
卖出 |
| 09:39:12 |
11.64 |
4 |
869 |
卖出 |
| 09:39:27 |
11.64 |
29 |
898 |
卖出 |
| 09:39:30 |
11.64 |
1 |
899 |
卖出 |
| 09:39:36 |
11.63 |
61 |
960 |
卖出 |
| 09:40:00 |
11.62 |
1 |
961 |
卖出 |
| 09:40:06 |
11.62 |
2 |
963 |
卖出 |
| 09:40:12 |
11.62 |
1 |
964 |
卖出 |
| 09:40:18 |
11.62 |
1 |
965 |
卖出 |
| 09:40:21 |
11.62 |
13 |
978 |
卖出 |
| 09:40:24 |
11.62 |
2 |
980 |
卖出 |
| 09:40:30 |
11.62 |
5 |
985 |
卖出 |
| 09:40:36 |
11.63 |
5 |
990 |
买入 |
| 09:41:00 |
11.64 |
13 |
1003 |
买入 |
| 09:41:36 |
11.64 |
5 |
1008 |
买入 |
| 09:42:03 |
11.64 |
117 |
1125 |
买入 |
| 09:42:06 |
11.64 |
5 |
1130 |
买入 |
| 09:42:09 |
11.64 |
2 |
1132 |
买入 |
| 09:42:30 |
11.64 |
22 |
1154 |
买入 |
| 09:42:39 |
11.64 |
5 |
1159 |
卖出 |
| 09:42:42 |
11.64 |
3 |
1162 |
卖出 |
| 09:42:54 |
11.64 |
19 |
1181 |
卖出 |
| 09:42:57 |
11.64 |
5 |
1186 |
卖出 |
| 09:43:00 |
11.63 |
2 |
1188 |
卖出 |
| 09:43:06 |
11.64 |
5 |
1193 |
买入 |
| 09:43:09 |
11.64 |
3 |
1196 |
买入 |
| 09:43:15 |
11.63 |
128 |
1324 |
卖出 |
| 09:43:18 |
11.63 |
19 |
1343 |
卖出 |
| 09:43:57 |
11.62 |
35 |
1378 |
卖出 |
| 09:44:00 |
11.62 |
78 |
1456 |
卖出 |
| 09:44:03 |
11.61 |
128 |
1584 |
卖出 |
| 09:44:06 |
11.61 |
50 |
1634 |
卖出 |
| 09:44:09 |
11.61 |
15 |
1649 |
卖出 |
| 09:44:27 |
11.61 |
4 |
1653 |
卖出 |
| 09:44:30 |
11.61 |
6 |
1659 |
卖出 |
| 09:44:39 |
11.62 |
35 |
1694 |
买入 |
| 09:44:51 |
11.62 |
13 |
1707 |
卖出 |
| 09:45:06 |
11.62 |
1 |
1708 |
卖出 |
| 09:45:21 |
11.63 |
5 |
1713 |
买入 |
| 09:45:24 |
11.62 |
6 |
1719 |
卖出 |
| 09:45:36 |
11.62 |
1 |
1720 |
卖出 |
| 09:45:39 |
11.62 |
0 |
1720 |
卖出 |
| 09:45:54 |
11.62 |
1 |
1721 |
卖出 |
| 09:46:00 |
11.62 |
1 |
1722 |
买入 |
| 09:46:18 |
11.62 |
3 |
1725 |
买入 |
| 09:47:21 |
11.62 |
27 |
1752 |
卖出 |
| 09:47:57 |
11.63 |
4 |
1756 |
买入 |
| 09:48:00 |
11.63 |
6 |
1762 |
买入 |
| 09:48:03 |
11.63 |
2 |
1764 |
买入 |
| 09:48:48 |
11.63 |
12 |
1776 |
买入 |
| 09:48:51 |
11.63 |
1 |
1777 |
买入 |
| 09:48:54 |
11.63 |
2 |
1779 |
买入 |
| 09:49:09 |
11.63 |
5 |
1784 |
买入 |
| 09:49:21 |
11.62 |
1 |
1785 |
卖出 |
| 09:50:30 |
11.62 |
5 |
1790 |
卖出 |
| 09:50:33 |
11.63 |
1 |
1791 |
买入 |
| 09:50:36 |
11.63 |
2 |
1793 |
买入 |
| 09:50:39 |
11.63 |
2 |
1795 |
买入 |
| 09:50:42 |
11.63 |
1 |
1796 |
买入 |
| 09:50:48 |
11.63 |
5 |
1801 |
买入 |
| 09:50:51 |
11.63 |
1 |
1802 |
买入 |
| 09:51:09 |
11.63 |
10 |
1812 |
买入 |
| 09:51:18 |
11.62 |
5 |
1817 |
卖出 |
| 09:51:27 |
11.63 |
5 |
1822 |
买入 |
| 09:51:30 |
11.63 |
14 |
1836 |
买入 |
| 09:51:33 |
11.63 |
4 |
1840 |
买入 |
| 09:51:42 |
11.63 |
2 |
1842 |
买入 |
| 09:52:12 |
11.63 |
8 |
1850 |
买入 |
| 09:52:36 |
11.62 |
6 |
1856 |
卖出 |
| 09:52:45 |
11.62 |
2 |
1858 |
卖出 |
| 09:53:09 |
11.63 |
31 |
1889 |
买入 |
| 09:53:12 |
11.63 |
32 |
1921 |
买入 |
| 09:53:15 |
11.63 |
28 |
1949 |
买入 |
| 09:53:18 |
11.63 |
4 |
1953 |
买入 |
| 09:53:24 |
11.63 |
11 |
1964 |
买入 |
| 09:53:30 |
11.63 |
1 |
1965 |
买入 |
| 09:53:36 |
11.63 |
5 |
1970 |
买入 |
| 09:53:51 |
11.63 |
14 |
1984 |
买入 |
| 09:53:57 |
11.63 |
14 |
1998 |
买入 |
| 09:54:00 |
11.64 |
1 |
1999 |
买入 |
| 09:54:06 |
11.63 |
3 |
2002 |
卖出 |
| 09:54:21 |
11.64 |
1 |
2003 |
买入 |
| 09:54:36 |
11.64 |
1 |
2004 |
买入 |
| 09:54:57 |
11.64 |
180 |
2184 |
买入 |
| 09:55:00 |
11.65 |
54 |
2238 |
买入 |
| 09:55:03 |
11.65 |
1 |
2239 |
买入 |
| 09:55:21 |
11.68 |
1 |
2240 |
买入 |
| 09:55:33 |
11.67 |
11 |
2251 |
买入 |
| 09:55:36 |
11.66 |
30 |
2281 |
卖出 |
| 09:55:48 |
11.66 |
1 |
2282 |
卖出 |
| 09:57:03 |
11.66 |
10 |
2292 |
卖出 |
| 09:57:15 |
11.68 |
15 |
2307 |
买入 |
| 09:57:24 |
11.67 |
5 |
2312 |
买入 |
| 09:57:27 |
11.66 |
5 |
2317 |
卖出 |
| 09:57:33 |
11.66 |
1 |
2318 |
卖出 |
| 09:57:36 |
11.66 |
1 |
2319 |
卖出 |
| 09:57:54 |
11.67 |
1 |
2320 |
买入 |
| 09:58:15 |
11.66 |
6 |
2326 |
卖出 |
| 09:58:18 |
11.66 |
2 |
2328 |
卖出 |
| 09:58:48 |
11.67 |
16 |
2344 |
买入 |
| 09:58:57 |
11.67 |
1 |
2345 |
买入 |
| 09:59:42 |
11.66 |
2 |
2347 |
卖出 |
| 09:59:54 |
11.66 |
6 |
2353 |
卖出 |
| 09:59:57 |
11.66 |
18 |
2371 |
卖出 |
| 10:00:00 |
11.66 |
3 |
2374 |
卖出 |
| 10:00:06 |
11.66 |
2 |
2376 |
卖出 |
| 10:00:18 |
11.65 |
7 |
2383 |
卖出 |
| 10:00:51 |
11.67 |
9 |
2392 |
买入 |
| 10:01:30 |
11.65 |
27 |
2419 |
卖出 |
| 10:02:21 |
11.64 |
2 |
2421 |
卖出 |
| 10:02:30 |
11.65 |
2 |
2423 |
买入 |
| 10:03:21 |
11.65 |
2 |
2425 |
买入 |
| 10:03:27 |
11.64 |
5 |
2430 |
卖出 |
| 10:03:54 |
11.65 |
2 |
2432 |
买入 |
| 10:04:06 |
11.64 |
5 |
2437 |
卖出 |
| 10:04:12 |
11.63 |
21 |
2458 |
卖出 |
| 10:04:18 |
11.64 |
8 |
2466 |
买入 |
| 10:04:21 |
11.63 |
2 |
2468 |
卖出 |
| 10:04:36 |
11.63 |
1 |
2469 |
卖出 |
| 10:04:54 |
11.63 |
2 |
2471 |
卖出 |
| 10:05:03 |
11.64 |
1 |
2472 |
买入 |
| 10:05:27 |
11.63 |
1 |
2473 |
卖出 |
| 10:06:09 |
11.63 |
1 |
2474 |
卖出 |
| 10:06:27 |
11.64 |
25 |
2499 |
买入 |
| 10:06:39 |
11.64 |
2 |
2501 |
卖出 |
| 10:06:42 |
11.64 |
1 |
2502 |
卖出 |
| 10:07:09 |
11.64 |
1 |
2503 |
卖出 |
| 10:07:21 |
11.65 |
1 |
2504 |
买入 |
| 10:07:51 |
11.64 |
1 |
2505 |
卖出 |
| 10:07:54 |
11.65 |
1 |
2506 |
买入 |
| 10:09:03 |
11.64 |
1 |
2507 |
卖出 |
| 10:09:12 |
11.65 |
2 |
2509 |
买入 |
| 10:09:15 |
11.65 |
36 |
2545 |
买入 |
| 10:09:18 |
11.65 |
6 |
2551 |
买入 |
| 10:09:30 |
11.65 |
3 |
2554 |
买入 |
| 10:09:33 |
11.64 |
1 |
2555 |
卖出 |
| 10:09:51 |
11.65 |
39 |
2594 |
买入 |
| 10:09:54 |
11.66 |
19 |
2613 |
买入 |
| 10:09:57 |
11.66 |
1 |
2614 |
卖出 |
| 10:10:06 |
11.67 |
1 |
2615 |
买入 |
| 10:10:12 |
11.65 |
1 |
2616 |
卖出 |
| 10:10:18 |
11.67 |
1 |
2617 |
买入 |
| 10:10:48 |
11.65 |
4 |
2621 |
卖出 |
| 10:11:21 |
11.67 |
3 |
2624 |
买入 |
| 10:11:24 |
11.65 |
1 |
2625 |
卖出 |
| 10:12:18 |
11.65 |
1 |
2626 |
卖出 |
| 10:12:24 |
11.65 |
6 |
2632 |
卖出 |
| 10:12:54 |
11.65 |
7 |
2639 |
卖出 |
| 10:12:57 |
11.65 |
2 |
2641 |
卖出 |
| 10:13:45 |
11.65 |
3 |
2644 |
卖出 |
| 10:14:06 |
11.65 |
1 |
2645 |
卖出 |
| 10:14:45 |
11.65 |
5 |
2650 |
卖出 |
| 10:15:06 |
11.65 |
2 |
2652 |
卖出 |
| 10:16:18 |
11.65 |
1 |
2653 |
卖出 |
| 10:16:54 |
11.66 |
3 |
2656 |
买入 |
| 10:16:57 |
11.66 |
2 |
2658 |
卖出 |
| 10:17:06 |
11.66 |
8 |
2666 |
买入 |
| 10:17:09 |
11.66 |
2 |
2668 |
卖出 |
| 10:18:06 |
11.66 |
1 |
2669 |
卖出 |
| 10:18:39 |
11.67 |
5 |
2674 |
买入 |
| 10:19:27 |
11.67 |
9 |
2683 |
买入 |
| 10:19:30 |
11.67 |
9 |
2692 |
卖出 |
| 10:20:21 |
11.66 |
1 |
2693 |
卖出 |
| 10:20:30 |
11.67 |
2 |
2695 |
买入 |
| 10:20:33 |
11.67 |
4 |
2699 |
卖出 |
| 10:20:36 |
11.67 |
7 |
2706 |
卖出 |
| 10:21:18 |
11.68 |
10 |
2716 |
买入 |
| 10:21:36 |
11.67 |
1 |
2717 |
卖出 |
| 10:21:39 |
11.67 |
1 |
2718 |
卖出 |
| 10:21:54 |
11.67 |
1 |
2719 |
卖出 |
| 10:22:27 |
11.67 |
15 |
2734 |
卖出 |
| 10:22:30 |
11.67 |
1 |
2735 |
卖出 |
| 10:22:57 |
11.67 |
1 |
2736 |
卖出 |
| 10:24:09 |
11.67 |
1 |
2737 |
卖出 |
| 10:24:24 |
11.67 |
8 |
2745 |
卖出 |
| 10:24:51 |
11.67 |
26 |
2771 |
卖出 |
| 10:24:54 |
11.67 |
1 |
2772 |
卖出 |
| 10:25:21 |
11.67 |
11 |
2783 |
卖出 |
| 10:25:30 |
11.67 |
1 |
2784 |
卖出 |
| 10:25:39 |
11.67 |
2 |
2786 |
卖出 |
| 10:26:09 |
11.67 |
6 |
2792 |
卖出 |
| 10:26:39 |
11.67 |
30 |
2822 |
卖出 |
| 10:26:54 |
11.67 |
1 |
2823 |
卖出 |
| 10:28:03 |
11.68 |
1 |
2824 |
买入 |
| 10:28:06 |
11.67 |
1 |
2825 |
卖出 |
| 10:28:24 |
11.67 |
10 |
2835 |
卖出 |
| 10:28:27 |
11.67 |
1 |
2836 |
卖出 |
| 10:28:42 |
11.67 |
31 |
2867 |
卖出 |
| 10:28:45 |
11.67 |
1 |
2868 |
卖出 |
| 10:29:00 |
11.67 |
11 |
2879 |
卖出 |
| 10:29:06 |
11.66 |
67 |
2946 |
卖出 |
| 10:29:24 |
11.66 |
3 |
2949 |
买入 |
| 10:29:42 |
11.65 |
4 |
2953 |
卖出 |
| 10:30:00 |
11.65 |
70 |
3023 |
卖出 |
| 10:30:15 |
11.65 |
49 |
3072 |
卖出 |
| 10:31:03 |
11.66 |
1 |
3073 |
买入 |
| 10:31:06 |
11.66 |
1 |
3074 |
买入 |
| 10:32:03 |
11.67 |
1 |
3075 |
买入 |
| 10:32:15 |
11.68 |
2 |
3077 |
买入 |
| 10:32:33 |
11.68 |
1 |
3078 |
买入 |
| 10:33:39 |
11.66 |
24 |
3102 |
卖出 |
| 10:34:18 |
11.66 |
5 |
3107 |
卖出 |
| 10:36:48 |
11.66 |
27 |
3134 |
卖出 |
| 10:36:51 |
11.66 |
1 |
3135 |
卖出 |
| 10:37:57 |
11.66 |
10 |
3145 |
卖出 |
| 10:38:09 |
11.66 |
5 |
3150 |
卖出 |
| 10:38:51 |
11.68 |
4 |
3154 |
买入 |
| 10:38:54 |
11.68 |
2 |
3156 |
买入 |
| 10:38:57 |
11.68 |
34 |
3190 |
买入 |
| 10:39:00 |
11.68 |
4 |
3194 |
买入 |
| 10:39:03 |
11.68 |
2 |
3196 |
买入 |
| 10:39:06 |
11.68 |
2 |
3198 |
买入 |
| 10:39:09 |
11.68 |
1 |
3199 |
买入 |
| 10:39:12 |
11.68 |
3 |
3202 |
买入 |
| 10:39:24 |
11.66 |
235 |
3437 |
卖出 |
| 10:39:27 |
11.66 |
60 |
3497 |
买入 |
| 10:39:30 |
11.66 |
5 |
3502 |
买入 |
| 10:39:33 |
11.68 |
5 |
3507 |
买入 |
| 10:39:36 |
11.68 |
5 |
3512 |
买入 |
| 10:39:39 |
11.68 |
5 |
3517 |
买入 |
| 10:40:00 |
11.68 |
2 |
3519 |
买入 |
| 10:42:30 |
11.66 |
5 |
3524 |
卖出 |
| 10:43:15 |
11.66 |
1 |
3525 |
卖出 |
| 10:43:18 |
11.66 |
15 |
3540 |
卖出 |
| 10:43:21 |
11.66 |
1 |
3541 |
卖出 |
| 10:43:24 |
11.66 |
1 |
3542 |
卖出 |
| 10:44:30 |
11.66 |
2 |
3544 |
卖出 |
| 10:44:36 |
11.66 |
4 |
3548 |
卖出 |
| 10:44:39 |
11.66 |
6 |
3554 |
买入 |
| 10:45:06 |
11.69 |
1 |
3555 |
买入 |
| 10:46:15 |
11.69 |
2 |
3557 |
买入 |
| 10:46:54 |
11.66 |
25 |
3582 |
卖出 |
| 10:47:06 |
11.69 |
1 |
3583 |
买入 |
| 10:47:30 |
11.67 |
2 |
3585 |
卖出 |
| 10:50:06 |
11.68 |
14 |
3599 |
卖出 |
| 10:52:36 |
11.69 |
1 |
3600 |
买入 |