永新光学[603297]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
101.5 |
2 |
2 |
集合竞价 |
| 09:15:07 |
101.64 |
7 |
7 |
集合竞价 |
| 09:15:16 |
101.6 |
7 |
7 |
集合竞价 |
| 09:20:04 |
101.5 |
8 |
8 |
集合竞价 |
| 09:22:13 |
100.99 |
8 |
8 |
集合竞价 |
| 09:22:37 |
100.6 |
8 |
8 |
集合竞价 |
| 09:22:49 |
100.12 |
8 |
8 |
集合竞价 |
| 09:23:19 |
100.5 |
8 |
8 |
集合竞价 |
| 09:24:04 |
100.12 |
10 |
10 |
集合竞价 |
| 09:24:34 |
100.08 |
21 |
21 |
集合竞价 |
| 09:24:37 |
100.12 |
23 |
23 |
集合竞价 |
| 09:24:49 |
100.08 |
27 |
27 |
集合竞价 |
| 09:24:58 |
100.5 |
31 |
31 |
集合竞价 |
| 09:25:03 |
101.14 |
46 |
77 |
买入 |
| 09:30:01 |
100.12 |
44 |
121 |
卖出 |
| 09:30:04 |
101.01 |
46 |
167 |
买入 |
| 09:30:07 |
100.12 |
23 |
190 |
卖出 |
| 09:30:10 |
100.33 |
13 |
203 |
买入 |
| 09:30:13 |
100.09 |
23 |
226 |
卖出 |
| 09:30:16 |
100.28 |
8 |
234 |
买入 |
| 09:30:19 |
100.27 |
17 |
251 |
买入 |
| 09:30:22 |
100.08 |
37 |
288 |
卖出 |
| 09:30:25 |
100.08 |
5 |
293 |
卖出 |
| 09:30:28 |
100.08 |
3 |
296 |
卖出 |
| 09:30:31 |
100.08 |
9 |
305 |
卖出 |
| 09:30:34 |
100 |
15 |
320 |
卖出 |
| 09:30:37 |
99.66 |
7 |
327 |
卖出 |
| 09:30:40 |
99.97 |
2 |
329 |
买入 |
| 09:30:43 |
99.98 |
13 |
342 |
买入 |
| 09:30:46 |
100 |
9 |
351 |
买入 |
| 09:30:49 |
100.26 |
6 |
357 |
买入 |
| 09:30:52 |
100.27 |
5 |
362 |
买入 |
| 09:30:55 |
100.02 |
2 |
364 |
卖出 |
| 09:31:01 |
100.59 |
1 |
365 |
买入 |
| 09:31:04 |
100.59 |
5 |
370 |
买入 |
| 09:31:07 |
100.73 |
11 |
381 |
买入 |
| 09:31:10 |
100.73 |
18 |
399 |
买入 |
| 09:31:13 |
100.76 |
12 |
411 |
买入 |
| 09:31:16 |
100.98 |
18 |
429 |
买入 |
| 09:31:19 |
100.9 |
7 |
436 |
卖出 |
| 09:31:22 |
100.64 |
3 |
439 |
卖出 |
| 09:31:25 |
100.64 |
1 |
440 |
卖出 |
| 09:31:28 |
100.78 |
7 |
447 |
买入 |
| 09:31:31 |
101 |
25 |
472 |
买入 |
| 09:31:34 |
100.91 |
9 |
481 |
卖出 |
| 09:31:37 |
100.91 |
1 |
482 |
卖出 |
| 09:31:40 |
101.02 |
3 |
485 |
买入 |
| 09:31:43 |
100.91 |
3 |
488 |
卖出 |
| 09:31:46 |
101.02 |
9 |
497 |
买入 |
| 09:31:49 |
101.02 |
16 |
513 |
买入 |
| 09:31:52 |
101.03 |
3 |
516 |
买入 |
| 09:31:55 |
101.14 |
2 |
518 |
买入 |
| 09:31:58 |
101.26 |
2 |
520 |
买入 |
| 09:32:01 |
101.31 |
7 |
527 |
买入 |
| 09:32:04 |
101.28 |
3 |
530 |
卖出 |
| 09:32:07 |
101.36 |
13 |
543 |
买入 |
| 09:32:10 |
101.28 |
3 |
546 |
卖出 |
| 09:32:13 |
101.47 |
18 |
564 |
买入 |
| 09:32:16 |
101.6 |
19 |
583 |
买入 |
| 09:32:19 |
101.7 |
21 |
604 |
买入 |
| 09:32:22 |
101.8 |
1 |
605 |
买入 |
| 09:32:28 |
101.96 |
5 |
610 |
买入 |
| 09:32:31 |
101.8 |
5 |
615 |
卖出 |
| 09:32:34 |
101.65 |
6 |
621 |
卖出 |
| 09:32:37 |
101.8 |
5 |
626 |
买入 |
| 09:32:40 |
101.6 |
5 |
631 |
卖出 |
| 09:32:43 |
101.85 |
32 |
663 |
买入 |
| 09:32:46 |
101.5 |
1 |
664 |
卖出 |
| 09:32:49 |
101.6 |
3 |
667 |
买入 |
| 09:32:52 |
101.83 |
2 |
669 |
买入 |
| 09:32:55 |
101.83 |
1 |
670 |
买入 |
| 09:33:01 |
101.83 |
1 |
671 |
买入 |
| 09:33:04 |
101.83 |
10 |
681 |
买入 |
| 09:33:07 |
101.83 |
4 |
685 |
买入 |
| 09:33:10 |
101.79 |
1 |
686 |
买入 |
| 09:33:13 |
101.58 |
7 |
693 |
卖出 |
| 09:33:19 |
101.79 |
1 |
694 |
买入 |
| 09:33:22 |
101.79 |
1 |
695 |
买入 |
| 09:33:28 |
101.79 |
3 |
698 |
买入 |
| 09:33:31 |
101.79 |
4 |
702 |
买入 |
| 09:33:34 |
101.78 |
2 |
704 |
卖出 |
| 09:33:40 |
101.61 |
7 |
711 |
卖出 |
| 09:33:43 |
101.78 |
2 |
713 |
买入 |
| 09:33:46 |
101.78 |
2 |
715 |
买入 |
| 09:33:49 |
101.61 |
6 |
721 |
卖出 |
| 09:33:52 |
101.51 |
1 |
722 |
卖出 |
| 09:34:01 |
101.36 |
15 |
737 |
卖出 |
| 09:34:04 |
101.57 |
2 |
739 |
买入 |
| 09:34:10 |
101.41 |
8 |
747 |
卖出 |
| 09:34:22 |
101.36 |
1 |
748 |
卖出 |
| 09:34:31 |
101.36 |
1 |
749 |
买入 |
| 09:34:34 |
101.36 |
15 |
764 |
买入 |
| 09:34:43 |
101.02 |
1 |
765 |
卖出 |
| 09:34:46 |
101.13 |
7 |
772 |
买入 |
| 09:34:49 |
101.21 |
12 |
784 |
买入 |
| 09:35:01 |
101.21 |
1 |
785 |
卖出 |
| 09:35:10 |
101.19 |
1 |
786 |
买入 |
| 09:35:16 |
101.2 |
26 |
812 |
买入 |
| 09:35:19 |
101.36 |
8 |
820 |
买入 |
| 09:35:22 |
101.22 |
1 |
821 |
卖出 |
| 09:35:28 |
101.35 |
1 |
822 |
买入 |
| 09:35:31 |
101.2 |
5 |
827 |
卖出 |
| 09:35:37 |
101.19 |
1 |
828 |
卖出 |
| 09:35:43 |
101.03 |
3 |
831 |
卖出 |
| 09:35:46 |
101.14 |
1 |
832 |
买入 |
| 09:35:49 |
101.02 |
2 |
834 |
卖出 |
| 09:35:58 |
101.02 |
2 |
836 |
买入 |
| 09:36:01 |
101.02 |
9 |
845 |
买入 |
| 09:36:04 |
101.02 |
4 |
849 |
买入 |
| 09:36:13 |
101.03 |
9 |
858 |
卖出 |
| 09:36:16 |
101.03 |
5 |
863 |
买入 |
| 09:36:19 |
101.04 |
2 |
865 |
买入 |
| 09:36:55 |
101.21 |
2 |
867 |
卖出 |
| 09:36:58 |
101.36 |
1 |
868 |
买入 |
| 09:37:16 |
101.36 |
2 |
870 |
买入 |
| 09:37:19 |
101.22 |
11 |
881 |
卖出 |
| 09:37:31 |
101.22 |
1 |
882 |
卖出 |
| 09:37:34 |
101.21 |
7 |
889 |
卖出 |
| 09:37:37 |
101.13 |
52 |
941 |
卖出 |
| 09:37:40 |
101.13 |
5 |
946 |
卖出 |
| 09:37:46 |
101.03 |
1 |
947 |
卖出 |
| 09:37:49 |
101.03 |
8 |
955 |
卖出 |
| 09:37:52 |
101.03 |
3 |
958 |
买入 |
| 09:37:58 |
101 |
2 |
960 |
卖出 |
| 09:38:04 |
100.81 |
1 |
961 |
卖出 |
| 09:38:07 |
100.81 |
4 |
965 |
卖出 |
| 09:38:22 |
100.82 |
3 |
968 |
卖出 |
| 09:38:31 |
101 |
12 |
980 |
买入 |
| 09:38:34 |
100.84 |
8 |
988 |
卖出 |
| 09:38:37 |
101.07 |
3 |
991 |
买入 |
| 09:38:40 |
101.01 |
1 |
992 |
卖出 |
| 09:38:46 |
101.07 |
2 |
994 |
买入 |
| 09:38:49 |
101.06 |
1 |
995 |
卖出 |
| 09:38:58 |
100.96 |
5 |
1000 |
卖出 |
| 09:39:04 |
100.83 |
8 |
1008 |
卖出 |
| 09:39:07 |
100.83 |
4 |
1012 |
买入 |
| 09:39:10 |
100.82 |
7 |
1019 |
卖出 |
| 09:39:13 |
100.83 |
1 |
1020 |
买入 |
| 09:39:16 |
100.83 |
2 |
1022 |
买入 |
| 09:39:22 |
100.68 |
15 |
1037 |
卖出 |
| 09:39:25 |
100.92 |
1 |
1038 |
买入 |
| 09:39:31 |
100.98 |
2 |
1040 |
买入 |
| 09:39:34 |
101.01 |
4 |
1044 |
买入 |
| 09:39:37 |
101 |
18 |
1062 |
卖出 |
| 09:39:40 |
101 |
1 |
1063 |
买入 |
| 09:39:43 |
101.05 |
6 |
1069 |
买入 |
| 09:39:46 |
101.07 |
6 |
1075 |
买入 |
| 09:39:49 |
101.13 |
2 |
1077 |
买入 |
| 09:39:52 |
101.37 |
3 |
1080 |
买入 |
| 09:39:55 |
101.5 |
2 |
1082 |
买入 |
| 09:39:58 |
101.33 |
5 |
1087 |
卖出 |
| 09:40:01 |
101.74 |
1 |
1088 |
买入 |
| 09:40:04 |
101.5 |
9 |
1097 |
卖出 |
| 09:40:07 |
101.6 |
7 |
1104 |
买入 |
| 09:40:10 |
101.59 |
5 |
1109 |
买入 |
| 09:40:16 |
101.6 |
7 |
1116 |
买入 |
| 09:40:19 |
101.59 |
2 |
1118 |
卖出 |
| 09:40:22 |
101.59 |
8 |
1126 |
买入 |
| 09:40:25 |
101.58 |
5 |
1131 |
卖出 |
| 09:40:28 |
101.44 |
3 |
1134 |
卖出 |
| 09:40:31 |
101.58 |
2 |
1136 |
买入 |
| 09:40:34 |
101.59 |
2 |
1138 |
买入 |
| 09:40:37 |
101.24 |
3 |
1141 |
卖出 |
| 09:40:40 |
101.22 |
2 |
1143 |
卖出 |
| 09:40:46 |
100 |
97 |
1240 |
卖出 |
| 09:40:49 |
101.22 |
1 |
1241 |
买入 |
| 09:40:52 |
101.25 |
1 |
1242 |
买入 |
| 09:40:55 |
101.26 |
3 |
1245 |
买入 |
| 09:41:10 |
101.17 |
3 |
1248 |
卖出 |
| 09:41:16 |
100.79 |
7 |
1255 |
卖出 |
| 09:41:19 |
100.78 |
4 |
1259 |
卖出 |
| 09:41:22 |
100.68 |
4 |
1263 |
卖出 |
| 09:41:25 |
100.65 |
2 |
1265 |
卖出 |
| 09:41:28 |
100.53 |
8 |
1273 |
卖出 |
| 09:41:34 |
100.6 |
1 |
1274 |
买入 |
| 09:41:37 |
100.6 |
1 |
1275 |
卖出 |
| 09:41:40 |
100.6 |
4 |
1279 |
买入 |
| 09:41:46 |
100.64 |
10 |
1289 |
买入 |
| 09:41:52 |
100.67 |
4 |
1293 |
买入 |
| 09:42:16 |
100.68 |
3 |
1296 |
买入 |
| 09:42:22 |
100.68 |
1 |
1297 |
卖出 |
| 09:42:25 |
100.68 |
1 |
1298 |
卖出 |
| 09:42:34 |
100.52 |
9 |
1307 |
卖出 |
| 09:42:37 |
100.52 |
1 |
1308 |
卖出 |
| 09:42:40 |
100.62 |
1 |
1309 |
买入 |
| 09:42:55 |
100.51 |
1 |
1310 |
卖出 |
| 09:42:58 |
100.5 |
19 |
1329 |
卖出 |
| 09:43:01 |
100.41 |
5 |
1334 |
卖出 |
| 09:43:04 |
100.45 |
6 |
1340 |
买入 |
| 09:43:07 |
100.45 |
1 |
1341 |
卖出 |
| 09:43:10 |
100.41 |
3 |
1344 |
卖出 |
| 09:43:13 |
100.45 |
4 |
1348 |
买入 |
| 09:43:16 |
100.23 |
5 |
1353 |
卖出 |
| 09:43:25 |
100.25 |
1 |
1354 |
卖出 |
| 09:43:28 |
100.25 |
4 |
1358 |
卖出 |
| 09:43:31 |
100.25 |
1 |
1359 |
卖出 |
| 09:43:37 |
100.24 |
1 |
1360 |
卖出 |
| 09:43:43 |
100.25 |
2 |
1362 |
买入 |
| 09:43:46 |
100.24 |
1 |
1363 |
卖出 |
| 09:43:49 |
100.19 |
3 |
1366 |
卖出 |
| 09:43:52 |
100.24 |
1 |
1367 |
买入 |
| 09:43:55 |
100.24 |
1 |
1368 |
买入 |
| 09:43:58 |
100.22 |
8 |
1376 |
卖出 |
| 09:44:01 |
100.22 |
1 |
1377 |
买入 |
| 09:44:04 |
100.15 |
3 |
1380 |
卖出 |
| 09:44:07 |
100.21 |
1 |
1381 |
买入 |
| 09:44:10 |
100.15 |
2 |
1383 |
卖出 |
| 09:44:13 |
100.21 |
1 |
1384 |
买入 |
| 09:44:19 |
100.1 |
6 |
1390 |
卖出 |
| 09:44:22 |
100.01 |
10 |
1400 |
卖出 |
| 09:44:25 |
100.01 |
1 |
1401 |
卖出 |
| 09:44:31 |
100 |
22 |
1423 |
卖出 |
| 09:44:34 |
100.05 |
4 |
1427 |
买入 |
| 09:44:37 |
100 |
13 |
1440 |
卖出 |
| 09:44:40 |
100 |
3 |
1443 |
卖出 |
| 09:44:43 |
100 |
1 |
1444 |
卖出 |
| 09:44:46 |
100.01 |
1 |
1445 |
买入 |
| 09:44:52 |
99.9 |
1 |
1446 |
卖出 |
| 09:44:55 |
99.9 |
1 |
1447 |
卖出 |
| 09:45:07 |
99.91 |
1 |
1448 |
卖出 |
| 09:45:10 |
99.9 |
2 |
1450 |
卖出 |
| 09:45:13 |
99.9 |
3 |
1453 |
卖出 |
| 09:45:16 |
99.9 |
1 |
1454 |
买入 |
| 09:45:19 |
99.9 |
2 |
1456 |
买入 |
| 09:45:22 |
99.88 |
8 |
1464 |
卖出 |
| 09:45:28 |
99.9 |
2 |
1466 |
卖出 |
| 09:45:34 |
99.88 |
5 |
1471 |
卖出 |
| 09:45:37 |
99.8 |
7 |
1478 |
卖出 |
| 09:45:40 |
99.7 |
1 |
1479 |
卖出 |
| 09:45:43 |
99.69 |
5 |
1484 |
卖出 |
| 09:45:49 |
99.8 |
10 |
1494 |
买入 |
| 09:45:55 |
99.74 |
22 |
1516 |
卖出 |
| 09:45:58 |
99.9 |
4 |
1520 |
买入 |
| 09:46:07 |
99.75 |
2 |
1522 |
卖出 |
| 09:46:10 |
99.9 |
1 |
1523 |
买入 |
| 09:46:16 |
100 |
20 |
1543 |
买入 |
| 09:46:19 |
100 |
2 |
1545 |
卖出 |
| 09:46:22 |
100 |
2 |
1547 |
卖出 |
| 09:46:25 |
99.76 |
4 |
1551 |
卖出 |
| 09:46:28 |
99.99 |
1 |
1552 |
买入 |
| 09:46:31 |
99.87 |
2 |
1554 |
卖出 |
| 09:46:34 |
99.87 |
2 |
1556 |
卖出 |
| 09:46:40 |
99.97 |
1 |
1557 |
买入 |
| 09:46:46 |
99.97 |
1 |
1558 |
买入 |
| 09:46:55 |
99.97 |
1 |
1559 |
买入 |
| 09:46:58 |
99.87 |
4 |
1563 |
卖出 |
| 09:47:04 |
100.03 |
10 |
1573 |
买入 |
| 09:47:07 |
100.11 |
15 |
1588 |
买入 |
| 09:47:10 |
99.87 |
20 |
1608 |
卖出 |
| 09:47:13 |
99.88 |
1 |
1609 |
卖出 |
| 09:47:16 |
99.89 |
2 |
1611 |
卖出 |
| 09:47:28 |
100.11 |
12 |
1623 |
买入 |
| 09:47:31 |
100.11 |
2 |
1625 |
卖出 |
| 09:47:34 |
100.11 |
5 |
1630 |
卖出 |
| 09:47:40 |
100.1 |
2 |
1632 |
卖出 |
| 09:47:43 |
100.24 |
2 |
1634 |
买入 |
| 09:47:46 |
100.24 |
1 |
1635 |
买入 |
| 09:47:52 |
100.25 |
4 |
1639 |
买入 |
| 09:47:55 |
100.25 |
1 |
1640 |
卖出 |
| 09:47:58 |
100.43 |
1 |
1641 |
买入 |
| 09:48:01 |
100.25 |
7 |
1648 |
卖出 |
| 09:48:10 |
100.26 |
2 |
1650 |
卖出 |
| 09:48:13 |
100.1 |
7 |
1657 |
卖出 |
| 09:48:19 |
99.99 |
4 |
1661 |
卖出 |
| 09:48:22 |
99.95 |
2 |
1663 |
卖出 |
| 09:48:25 |
99.95 |
2 |
1665 |
买入 |
| 09:48:28 |
99.94 |
1 |
1666 |
卖出 |
| 09:48:31 |
99.94 |
3 |
1669 |
卖出 |
| 09:48:34 |
99.95 |
1 |
1670 |
买入 |
| 09:48:40 |
99.95 |
3 |
1673 |
买入 |
| 09:48:43 |
99.95 |
19 |
1692 |
买入 |
| 09:48:46 |
99.98 |
1 |
1693 |
买入 |
| 09:48:52 |
99.98 |
2 |
1695 |
卖出 |
| 09:48:58 |
100.03 |
5 |
1700 |
买入 |
| 09:49:01 |
99.98 |
1 |
1701 |
卖出 |
| 09:49:04 |
99.98 |
3 |
1704 |
卖出 |
| 09:49:07 |
99.95 |
2 |
1706 |
卖出 |
| 09:49:10 |
99.97 |
1 |
1707 |
买入 |
| 09:49:22 |
99.95 |
4 |
1711 |
卖出 |
| 09:49:31 |
99.97 |
2 |
1713 |
买入 |
| 09:49:40 |
99.95 |
8 |
1721 |
卖出 |
| 09:49:46 |
99.95 |
20 |
1741 |
卖出 |
| 09:49:49 |
99.98 |
1 |
1742 |
买入 |
| 09:50:01 |
100 |
2 |
1744 |
买入 |
| 09:50:04 |
99.96 |
4 |
1748 |
卖出 |
| 09:50:10 |
99.95 |
12 |
1760 |
卖出 |
| 09:50:13 |
99.95 |
2 |
1762 |
卖出 |
| 09:50:16 |
99.93 |
12 |
1774 |
卖出 |
| 09:50:19 |
99.91 |
17 |
1791 |
卖出 |
| 09:50:22 |
99.87 |
12 |
1803 |
卖出 |
| 09:50:31 |
99.82 |
2 |
1805 |
买入 |
| 09:50:34 |
99.82 |
7 |
1812 |
卖出 |
| 09:50:37 |
99.82 |
1 |
1813 |
卖出 |
| 09:50:40 |
99.82 |
4 |
1817 |
卖出 |
| 09:50:43 |
99.8 |
3 |
1820 |
卖出 |
| 09:50:52 |
99.79 |
20 |
1840 |
卖出 |
| 09:50:55 |
99.77 |
3 |
1843 |
卖出 |
| 09:51:01 |
99.75 |
2 |
1845 |
卖出 |
| 09:51:04 |
99.7 |
8 |
1853 |
卖出 |
| 09:51:10 |
99.68 |
9 |
1862 |
卖出 |