光威复材[300699]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
70.6 |
5 |
5 |
集合竞价 |
| 09:16:42 |
71 |
7 |
7 |
集合竞价 |
| 09:23:03 |
70.86 |
12 |
12 |
集合竞价 |
| 09:23:12 |
70.85 |
12 |
12 |
集合竞价 |
| 09:23:48 |
70.8 |
15 |
15 |
集合竞价 |
| 09:24:06 |
70.7 |
17 |
17 |
集合竞价 |
| 09:24:33 |
70.6 |
27 |
27 |
集合竞价 |
| 09:24:51 |
70.8 |
48 |
48 |
集合竞价 |
| 09:25:00 |
70.7 |
60 |
60 |
集合竞价 |
| 09:25:03 |
70.68 |
61 |
121 |
卖出 |
| 09:30:03 |
70.7 |
16 |
137 |
买入 |
| 09:30:06 |
70.78 |
16 |
153 |
买入 |
| 09:30:09 |
70.79 |
35 |
188 |
买入 |
| 09:30:12 |
70.79 |
8 |
196 |
买入 |
| 09:30:15 |
70.8 |
47 |
243 |
买入 |
| 09:30:18 |
70.88 |
48 |
291 |
买入 |
| 09:30:21 |
70.98 |
1 |
292 |
买入 |
| 09:30:24 |
71 |
18 |
310 |
买入 |
| 09:30:27 |
71 |
8 |
318 |
卖出 |
| 09:30:30 |
70.98 |
27 |
345 |
卖出 |
| 09:30:33 |
71 |
35 |
380 |
买入 |
| 09:30:36 |
70.8 |
22 |
402 |
卖出 |
| 09:30:39 |
70.85 |
33 |
435 |
买入 |
| 09:30:42 |
70.7 |
34 |
469 |
卖出 |
| 09:30:45 |
70.7 |
20 |
489 |
卖出 |
| 09:30:48 |
70.7 |
18 |
507 |
买入 |
| 09:30:51 |
70.68 |
3 |
510 |
卖出 |
| 09:30:54 |
70.69 |
4 |
514 |
买入 |
| 09:30:57 |
70.69 |
19 |
533 |
买入 |
| 09:31:00 |
70.65 |
5 |
538 |
卖出 |
| 09:31:03 |
70.65 |
24 |
562 |
卖出 |
| 09:31:06 |
70.65 |
8 |
570 |
买入 |
| 09:31:09 |
70.68 |
5 |
575 |
买入 |
| 09:31:12 |
70.66 |
4 |
579 |
卖出 |
| 09:31:15 |
70.7 |
54 |
633 |
买入 |
| 09:31:18 |
70.7 |
7 |
640 |
卖出 |
| 09:31:21 |
70.66 |
11 |
651 |
卖出 |
| 09:31:24 |
70.72 |
2 |
653 |
买入 |
| 09:31:33 |
70.74 |
1 |
654 |
买入 |
| 09:31:36 |
70.75 |
4 |
658 |
买入 |
| 09:31:39 |
70.75 |
6 |
664 |
卖出 |
| 09:31:42 |
70.75 |
11 |
675 |
卖出 |
| 09:31:45 |
70.92 |
4 |
679 |
买入 |
| 09:31:54 |
70.9 |
2 |
681 |
买入 |
| 09:31:57 |
70.9 |
2 |
683 |
买入 |
| 09:32:00 |
70.9 |
4 |
687 |
卖出 |
| 09:32:03 |
70.88 |
5 |
692 |
卖出 |
| 09:32:06 |
70.91 |
23 |
715 |
买入 |
| 09:32:09 |
70.93 |
22 |
737 |
买入 |
| 09:32:15 |
70.96 |
27 |
764 |
买入 |
| 09:32:21 |
70.96 |
10 |
774 |
买入 |
| 09:32:27 |
70.94 |
2 |
776 |
卖出 |
| 09:32:30 |
70.93 |
2 |
778 |
卖出 |
| 09:32:33 |
70.85 |
19 |
797 |
卖出 |
| 09:32:36 |
70.84 |
2 |
799 |
卖出 |
| 09:32:39 |
70.84 |
1 |
800 |
卖出 |
| 09:32:42 |
70.84 |
7 |
807 |
卖出 |
| 09:32:45 |
70.89 |
1 |
808 |
买入 |
| 09:32:48 |
70.84 |
5 |
813 |
卖出 |
| 09:32:51 |
70.83 |
8 |
821 |
卖出 |
| 09:32:54 |
70.79 |
6 |
827 |
卖出 |
| 09:32:57 |
70.78 |
18 |
845 |
买入 |
| 09:33:00 |
70.83 |
10 |
855 |
买入 |
| 09:33:03 |
70.73 |
58 |
913 |
卖出 |
| 09:33:06 |
70.84 |
14 |
927 |
买入 |
| 09:33:09 |
70.84 |
10 |
937 |
卖出 |
| 09:33:12 |
70.84 |
1 |
938 |
卖出 |
| 09:33:15 |
70.73 |
11 |
949 |
卖出 |
| 09:33:18 |
70.86 |
16 |
965 |
买入 |
| 09:33:21 |
70.73 |
2 |
967 |
卖出 |
| 09:33:24 |
70.68 |
13 |
980 |
卖出 |
| 09:33:27 |
70.71 |
2 |
982 |
买入 |
| 09:33:30 |
70.66 |
3 |
985 |
卖出 |
| 09:33:33 |
70.75 |
2 |
987 |
买入 |
| 09:33:36 |
70.65 |
3 |
990 |
卖出 |
| 09:33:39 |
70.63 |
5 |
995 |
卖出 |
| 09:33:42 |
70.66 |
4 |
999 |
买入 |
| 09:33:45 |
70.66 |
2 |
1001 |
卖出 |
| 09:33:48 |
70.67 |
1 |
1002 |
买入 |
| 09:33:51 |
70.67 |
1 |
1003 |
买入 |
| 09:34:00 |
70.68 |
4 |
1007 |
买入 |
| 09:34:06 |
70.73 |
1 |
1008 |
买入 |
| 09:34:09 |
70.71 |
9 |
1017 |
卖出 |
| 09:34:12 |
70.71 |
6 |
1023 |
卖出 |
| 09:34:15 |
70.73 |
1 |
1024 |
买入 |
| 09:34:18 |
70.8 |
16 |
1040 |
买入 |
| 09:34:21 |
70.67 |
13 |
1053 |
卖出 |
| 09:34:24 |
70.66 |
16 |
1069 |
卖出 |
| 09:34:27 |
70.72 |
10 |
1079 |
买入 |
| 09:34:30 |
70.63 |
10 |
1089 |
卖出 |
| 09:34:33 |
70.66 |
9 |
1098 |
买入 |
| 09:34:39 |
70.63 |
10 |
1108 |
卖出 |
| 09:34:45 |
70.72 |
5 |
1113 |
买入 |
| 09:34:48 |
70.63 |
1 |
1114 |
卖出 |
| 09:34:54 |
70.63 |
10 |
1124 |
卖出 |
| 09:34:57 |
70.63 |
7 |
1131 |
卖出 |
| 09:35:00 |
70.63 |
1 |
1132 |
卖出 |
| 09:35:03 |
70.63 |
9 |
1141 |
卖出 |
| 09:35:12 |
70.64 |
1 |
1142 |
卖出 |
| 09:35:15 |
70.64 |
2 |
1144 |
卖出 |
| 09:35:18 |
70.69 |
3 |
1147 |
买入 |
| 09:35:21 |
70.68 |
5 |
1152 |
卖出 |
| 09:35:24 |
70.67 |
4 |
1156 |
卖出 |
| 09:35:30 |
70.67 |
2 |
1158 |
卖出 |
| 09:35:36 |
70.67 |
10 |
1168 |
卖出 |
| 09:35:45 |
70.69 |
2 |
1170 |
买入 |
| 09:35:51 |
70.67 |
6 |
1176 |
卖出 |
| 09:35:54 |
70.67 |
10 |
1186 |
卖出 |
| 09:35:57 |
70.65 |
11 |
1197 |
卖出 |
| 09:36:00 |
70.65 |
4 |
1201 |
卖出 |
| 09:36:03 |
70.63 |
63 |
1264 |
卖出 |
| 09:36:06 |
70.63 |
25 |
1289 |
卖出 |
| 09:36:09 |
70.63 |
2 |
1291 |
买入 |
| 09:36:12 |
70.63 |
6 |
1297 |
卖出 |
| 09:36:15 |
70.66 |
2 |
1299 |
买入 |
| 09:36:18 |
70.67 |
3 |
1302 |
买入 |
| 09:36:21 |
70.66 |
6 |
1308 |
卖出 |
| 09:36:24 |
70.66 |
3 |
1311 |
买入 |
| 09:36:27 |
70.66 |
4 |
1315 |
买入 |
| 09:36:30 |
70.66 |
3 |
1318 |
卖出 |
| 09:36:36 |
70.7 |
39 |
1357 |
买入 |
| 09:36:39 |
70.66 |
8 |
1365 |
卖出 |
| 09:36:42 |
70.66 |
6 |
1371 |
卖出 |
| 09:36:45 |
70.66 |
5 |
1376 |
卖出 |
| 09:36:48 |
70.63 |
19 |
1395 |
卖出 |
| 09:36:51 |
70.59 |
441 |
1836 |
卖出 |
| 09:36:54 |
70.53 |
32 |
1868 |
卖出 |
| 09:36:57 |
70.59 |
88 |
1956 |
买入 |
| 09:37:00 |
70.61 |
10 |
1966 |
买入 |
| 09:37:03 |
70.61 |
27 |
1993 |
买入 |
| 09:37:06 |
70.62 |
18 |
2011 |
买入 |
| 09:37:09 |
70.66 |
16 |
2027 |
买入 |
| 09:37:12 |
70.66 |
3 |
2030 |
买入 |
| 09:37:15 |
70.66 |
6 |
2036 |
买入 |
| 09:37:18 |
70.7 |
11 |
2047 |
买入 |
| 09:37:21 |
70.7 |
1 |
2048 |
买入 |
| 09:37:24 |
70.72 |
5 |
2053 |
买入 |
| 09:37:27 |
70.72 |
3 |
2056 |
买入 |
| 09:37:30 |
70.72 |
1 |
2057 |
卖出 |
| 09:37:33 |
70.72 |
7 |
2064 |
卖出 |
| 09:37:39 |
70.72 |
10 |
2074 |
卖出 |
| 09:37:42 |
70.78 |
1 |
2075 |
买入 |
| 09:37:45 |
70.72 |
5 |
2080 |
卖出 |
| 09:37:48 |
70.67 |
1 |
2081 |
卖出 |
| 09:37:51 |
70.78 |
4 |
2085 |
买入 |
| 09:37:57 |
70.7 |
2 |
2087 |
卖出 |
| 09:38:00 |
70.72 |
1 |
2088 |
买入 |
| 09:38:03 |
70.7 |
3 |
2091 |
卖出 |
| 09:38:06 |
70.7 |
1 |
2092 |
卖出 |
| 09:38:09 |
70.72 |
2 |
2094 |
买入 |
| 09:38:15 |
70.7 |
9 |
2103 |
卖出 |
| 09:38:18 |
70.7 |
6 |
2109 |
买入 |
| 09:38:24 |
70.68 |
5 |
2114 |
卖出 |
| 09:38:27 |
70.72 |
3 |
2117 |
买入 |
| 09:38:33 |
70.69 |
1 |
2118 |
卖出 |
| 09:38:45 |
70.72 |
6 |
2124 |
买入 |
| 09:38:48 |
70.72 |
1 |
2125 |
买入 |
| 09:38:51 |
70.72 |
1 |
2126 |
买入 |
| 09:38:54 |
70.72 |
2 |
2128 |
买入 |
| 09:38:57 |
70.69 |
13 |
2141 |
卖出 |
| 09:39:03 |
70.72 |
2 |
2143 |
买入 |
| 09:39:06 |
70.72 |
6 |
2149 |
买入 |
| 09:39:12 |
70.69 |
4 |
2153 |
卖出 |
| 09:39:18 |
70.7 |
1 |
2154 |
卖出 |
| 09:39:21 |
70.73 |
1 |
2155 |
买入 |
| 09:39:27 |
70.73 |
3 |
2158 |
买入 |
| 09:39:30 |
70.73 |
1 |
2159 |
买入 |
| 09:39:33 |
70.73 |
5 |
2164 |
买入 |
| 09:39:39 |
70.7 |
18 |
2182 |
卖出 |
| 09:39:42 |
70.7 |
4 |
2186 |
买入 |
| 09:39:45 |
70.7 |
7 |
2193 |
买入 |
| 09:39:48 |
70.7 |
1 |
2194 |
买入 |
| 09:39:57 |
70.7 |
3 |
2197 |
买入 |
| 09:40:00 |
70.7 |
10 |
2207 |
买入 |
| 09:40:03 |
70.69 |
7 |
2214 |
卖出 |
| 09:40:06 |
70.69 |
4 |
2218 |
卖出 |
| 09:40:09 |
70.68 |
17 |
2235 |
卖出 |
| 09:40:12 |
70.62 |
100 |
2335 |
卖出 |
| 09:40:15 |
70.7 |
196 |
2531 |
买入 |
| 09:40:18 |
70.71 |
43 |
2574 |
买入 |
| 09:40:21 |
70.7 |
11 |
2585 |
卖出 |
| 09:40:24 |
70.7 |
5 |
2590 |
卖出 |
| 09:40:27 |
70.7 |
18 |
2608 |
卖出 |
| 09:40:30 |
70.59 |
82 |
2690 |
卖出 |
| 09:40:36 |
70.7 |
1 |
2691 |
买入 |
| 09:40:39 |
70.68 |
2 |
2693 |
卖出 |
| 09:40:42 |
70.59 |
3 |
2696 |
卖出 |
| 09:40:48 |
70.59 |
25 |
2721 |
卖出 |
| 09:40:51 |
70.56 |
2 |
2723 |
卖出 |
| 09:41:00 |
70.58 |
11 |
2734 |
买入 |
| 09:41:03 |
70.59 |
34 |
2768 |
买入 |
| 09:41:06 |
70.57 |
5 |
2773 |
卖出 |
| 09:41:09 |
70.57 |
2 |
2775 |
买入 |
| 09:41:12 |
70.57 |
2 |
2777 |
买入 |
| 09:41:15 |
70.56 |
5 |
2782 |
卖出 |
| 09:41:18 |
70.56 |
15 |
2797 |
卖出 |
| 09:41:21 |
70.56 |
9 |
2806 |
卖出 |
| 09:41:24 |
70.56 |
3 |
2809 |
买入 |
| 09:41:27 |
70.56 |
6 |
2815 |
买入 |
| 09:41:33 |
70.56 |
18 |
2833 |
卖出 |
| 09:41:51 |
70.56 |
10 |
2843 |
买入 |
| 09:41:57 |
70.54 |
3 |
2846 |
卖出 |
| 09:42:00 |
70.56 |
2 |
2848 |
买入 |
| 09:42:03 |
70.56 |
6 |
2854 |
买入 |
| 09:42:06 |
70.54 |
1 |
2855 |
卖出 |
| 09:42:09 |
70.56 |
4 |
2859 |
买入 |
| 09:42:15 |
70.54 |
2 |
2861 |
卖出 |
| 09:42:18 |
70.56 |
4 |
2865 |
买入 |
| 09:42:21 |
70.56 |
4 |
2869 |
买入 |
| 09:42:24 |
70.55 |
4 |
2873 |
卖出 |
| 09:42:27 |
70.56 |
1 |
2874 |
买入 |
| 09:42:30 |
70.56 |
3 |
2877 |
买入 |
| 09:42:33 |
70.56 |
11 |
2888 |
买入 |
| 09:42:36 |
70.56 |
1 |
2889 |
买入 |
| 09:42:42 |
70.53 |
22 |
2911 |
卖出 |
| 09:42:45 |
70.51 |
31 |
2942 |
卖出 |
| 09:42:48 |
70.5 |
21 |
2963 |
卖出 |
| 09:42:51 |
70.5 |
16 |
2979 |
卖出 |
| 09:42:54 |
70.5 |
11 |
2990 |
卖出 |
| 09:43:00 |
70.5 |
2 |
2992 |
买入 |
| 09:43:06 |
70.48 |
11 |
3003 |
卖出 |
| 09:43:09 |
70.52 |
48 |
3051 |
买入 |
| 09:43:12 |
70.55 |
26 |
3077 |
买入 |
| 09:43:18 |
70.52 |
4 |
3081 |
卖出 |
| 09:43:21 |
70.55 |
17 |
3098 |
买入 |
| 09:43:24 |
70.55 |
2 |
3100 |
买入 |
| 09:43:30 |
70.49 |
28 |
3128 |
卖出 |
| 09:43:36 |
70.49 |
1 |
3129 |
卖出 |
| 09:43:42 |
70.49 |
12 |
3141 |
卖出 |
| 09:43:45 |
70.49 |
3 |
3144 |
卖出 |
| 09:43:51 |
70.49 |
1 |
3145 |
卖出 |
| 09:43:57 |
70.49 |
3 |
3148 |
卖出 |
| 09:44:00 |
70.49 |
14 |
3162 |
卖出 |
| 09:44:03 |
70.46 |
5 |
3167 |
卖出 |
| 09:44:06 |
70.49 |
13 |
3180 |
买入 |
| 09:44:09 |
70.45 |
5 |
3185 |
卖出 |
| 09:44:18 |
70.44 |
5 |
3190 |
卖出 |
| 09:44:21 |
70.46 |
4 |
3194 |
买入 |
| 09:44:24 |
70.42 |
47 |
3241 |
卖出 |
| 09:44:27 |
70.43 |
5 |
3246 |
买入 |
| 09:44:30 |
70.4 |
88 |
3334 |
卖出 |
| 09:44:36 |
70.4 |
10 |
3344 |
卖出 |
| 09:44:39 |
70.42 |
10 |
3354 |
买入 |
| 09:44:42 |
70.4 |
13 |
3367 |
卖出 |
| 09:44:48 |
70.43 |
10 |
3377 |
买入 |
| 09:44:51 |
70.4 |
19 |
3396 |
卖出 |
| 09:44:54 |
70.43 |
1 |
3397 |
买入 |
| 09:44:57 |
70.4 |
10 |
3407 |
卖出 |
| 09:45:00 |
70.4 |
4 |
3411 |
卖出 |
| 09:45:06 |
70.4 |
38 |
3449 |
卖出 |
| 09:45:09 |
70.4 |
3 |
3452 |
卖出 |
| 09:45:12 |
70.4 |
2 |
3454 |
卖出 |
| 09:45:15 |
70.39 |
17 |
3471 |
卖出 |
| 09:45:18 |
70.38 |
12 |
3483 |
卖出 |
| 09:45:21 |
70.37 |
14 |
3497 |
卖出 |
| 09:45:24 |
70.33 |
9 |
3506 |
卖出 |
| 09:45:27 |
70.33 |
9 |
3515 |
卖出 |
| 09:45:33 |
70.34 |
12 |
3527 |
卖出 |
| 09:45:36 |
70.31 |
14 |
3541 |
卖出 |
| 09:45:39 |
70.38 |
11 |
3552 |
买入 |
| 09:45:48 |
70.3 |
11 |
3563 |
卖出 |
| 09:45:51 |
70.38 |
6 |
3569 |
买入 |
| 09:45:54 |
70.38 |
11 |
3580 |
买入 |
| 09:45:57 |
70.31 |
11 |
3591 |
卖出 |
| 09:46:03 |
70.37 |
3 |
3594 |
卖出 |
| 09:46:06 |
70.37 |
12 |
3606 |
卖出 |
| 09:46:12 |
70.37 |
1 |
3607 |
买入 |
| 09:46:15 |
70.38 |
4 |
3611 |
买入 |
| 09:46:21 |
70.33 |
2 |
3613 |
卖出 |
| 09:46:24 |
70.33 |
3 |
3616 |
卖出 |
| 09:46:27 |
70.33 |
15 |
3631 |
卖出 |
| 09:46:30 |
70.32 |
8 |
3639 |
卖出 |
| 09:46:33 |
70.33 |
28 |
3667 |
买入 |
| 09:46:36 |
70.33 |
62 |
3729 |
买入 |
| 09:46:42 |
70.34 |
1 |
3730 |
买入 |
| 09:46:51 |
70.33 |
11 |
3741 |
卖出 |
| 09:46:54 |
70.38 |
1 |
3742 |
买入 |
| 09:47:03 |
70.34 |
4 |
3746 |
买入 |
| 09:47:06 |
70.34 |
1 |
3747 |
卖出 |
| 09:47:12 |
70.38 |
14 |
3761 |
买入 |
| 09:47:15 |
70.33 |
60 |
3821 |
卖出 |
| 09:47:18 |
70.35 |
2 |
3823 |
买入 |
| 09:47:21 |
70.34 |
15 |
3838 |
卖出 |
| 09:47:27 |
70.38 |
33 |
3871 |
买入 |
| 09:47:30 |
70.38 |
1 |
3872 |
买入 |
| 09:47:33 |
70.34 |
2 |
3874 |
卖出 |
| 09:47:39 |
70.38 |
5 |
3879 |
买入 |
| 09:47:42 |
70.39 |
1 |
3880 |
买入 |
| 09:47:45 |
70.39 |
3 |
3883 |
买入 |
| 09:47:48 |
70.39 |
3 |
3886 |
买入 |
| 09:47:51 |
70.39 |
50 |
3936 |
买入 |
| 09:47:54 |
70.4 |
6 |
3942 |
买入 |
| 09:48:00 |
70.41 |
3 |
3945 |
买入 |
| 09:48:03 |
70.42 |
1 |
3946 |
买入 |
| 09:48:12 |
70.4 |
7 |
3953 |
卖出 |
| 09:48:15 |
70.4 |
5 |
3958 |
卖出 |
| 09:48:18 |
70.4 |
17 |
3975 |
卖出 |
| 09:48:21 |
70.4 |
29 |
4004 |
买入 |
| 09:48:24 |
70.38 |
3 |
4007 |
卖出 |
| 09:48:27 |
70.35 |
2 |
4009 |
卖出 |