华光新材[688379]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
20.2 |
17 |
17 |
集合竞价 |
| 09:25:03 |
20.2 |
17 |
34 |
卖出 |
| 09:30:09 |
20.2 |
15 |
49 |
卖出 |
| 09:31:08 |
20.2 |
2 |
51 |
卖出 |
| 09:31:35 |
20.33 |
64 |
115 |
买入 |
| 09:32:29 |
20.31 |
8 |
123 |
买入 |
| 09:32:32 |
20.31 |
30 |
153 |
卖出 |
| 09:36:29 |
20.22 |
8 |
161 |
卖出 |
| 09:38:05 |
20.22 |
66 |
227 |
卖出 |
| 09:38:44 |
20.22 |
6 |
233 |
卖出 |
| 09:39:20 |
20.2 |
20 |
253 |
卖出 |
| 09:39:23 |
20.2 |
2 |
255 |
卖出 |
| 09:41:47 |
20.2 |
7 |
262 |
卖出 |
| 09:41:57 |
20.2 |
2 |
264 |
卖出 |
| 09:42:09 |
20.2 |
16 |
280 |
卖出 |
| 09:42:17 |
20.15 |
8 |
288 |
卖出 |
| 09:42:44 |
20.15 |
34 |
322 |
卖出 |
| 09:43:15 |
20.11 |
3 |
325 |
卖出 |
| 09:44:30 |
20.14 |
6 |
331 |
买入 |
| 09:44:51 |
20.1 |
15 |
346 |
卖出 |
| 09:45:03 |
20.14 |
3 |
349 |
买入 |
| 09:45:45 |
20.1 |
4 |
353 |
卖出 |
| 09:46:51 |
20.19 |
10 |
363 |
买入 |
| 09:55:57 |
20.16 |
5 |
368 |
卖出 |
| 09:58:42 |
20.18 |
10 |
378 |
卖出 |
| 09:58:45 |
20.17 |
2 |
380 |
卖出 |
| 09:59:24 |
20.17 |
4 |
384 |
卖出 |
| 09:59:27 |
20.17 |
2 |
386 |
卖出 |
| 09:59:45 |
20.17 |
2 |
388 |
卖出 |
| 10:00:03 |
20.17 |
2 |
390 |
卖出 |
| 10:00:12 |
20.16 |
5 |
395 |
卖出 |
| 10:06:06 |
20.18 |
10 |
405 |
买入 |
| 10:07:18 |
20.17 |
6 |
411 |
买入 |
| 10:08:48 |
20.16 |
2 |
413 |
买入 |
| 10:09:39 |
20.15 |
4 |
417 |
卖出 |
| 10:11:15 |
20.16 |
12 |
429 |
买入 |
| 10:11:21 |
20.19 |
2 |
431 |
买入 |
| 10:14:57 |
20.16 |
2 |
433 |
卖出 |
| 10:17:00 |
20.15 |
200 |
633 |
卖出 |
| 10:18:54 |
20.16 |
7 |
640 |
买入 |
| 10:19:21 |
20.15 |
10 |
650 |
卖出 |
| 10:19:30 |
20.1 |
109 |
759 |
卖出 |
| 10:19:33 |
20.1 |
44 |
803 |
买入 |
| 10:19:42 |
20.1 |
26 |
829 |
买入 |
| 10:19:45 |
20.1 |
4 |
833 |
买入 |
| 10:19:54 |
20.1 |
2 |
835 |
买入 |
| 10:20:00 |
20.1 |
2 |
837 |
买入 |
| 10:20:03 |
20.1 |
15 |
852 |
买入 |
| 10:20:06 |
20.1 |
1 |
853 |
买入 |
| 10:20:30 |
20.11 |
14 |
867 |
卖出 |
| 10:20:33 |
20.11 |
2 |
869 |
买入 |
| 10:21:57 |
20.11 |
3 |
872 |
买入 |
| 10:24:33 |
20.11 |
10 |
882 |
卖出 |
| 10:25:39 |
20.14 |
5 |
887 |
买入 |
| 10:26:00 |
20.14 |
3 |
890 |
买入 |
| 10:26:06 |
20.14 |
6 |
896 |
买入 |
| 10:26:30 |
20.11 |
6 |
902 |
卖出 |
| 10:26:33 |
20.1 |
2 |
904 |
卖出 |
| 10:27:00 |
20.11 |
15 |
919 |
买入 |
| 10:27:06 |
20.11 |
7 |
926 |
买入 |
| 10:27:30 |
20.12 |
5 |
931 |
买入 |
| 10:29:45 |
20.13 |
5 |
936 |
买入 |
| 10:29:48 |
20.12 |
2 |
938 |
卖出 |
| 10:30:30 |
20.12 |
7 |
945 |
卖出 |
| 10:30:57 |
20.12 |
2 |
947 |
卖出 |
| 10:33:09 |
20.15 |
7 |
954 |
买入 |
| 10:33:15 |
20.15 |
5 |
959 |
买入 |
| 10:37:57 |
20.12 |
12 |
971 |
卖出 |
| 10:38:12 |
20.12 |
11 |
982 |
卖出 |
| 10:38:33 |
20.12 |
62 |
1044 |
买入 |
| 10:38:36 |
20.12 |
4 |
1048 |
买入 |
| 10:38:51 |
20.12 |
32 |
1080 |
买入 |
| 10:39:00 |
20.13 |
46 |
1126 |
买入 |
| 10:39:06 |
20.13 |
9 |
1135 |
买入 |
| 10:39:09 |
20.13 |
10 |
1145 |
买入 |
| 10:39:12 |
20.13 |
25 |
1170 |
买入 |
| 10:39:18 |
20.13 |
26 |
1196 |
买入 |
| 10:39:39 |
20.13 |
2 |
1198 |
卖出 |
| 10:40:15 |
20.15 |
10 |
1208 |
买入 |
| 10:41:57 |
20.13 |
4 |
1212 |
卖出 |
| 10:43:45 |
20.13 |
14 |
1226 |
卖出 |
| 10:44:12 |
20.16 |
82 |
1308 |
买入 |
| 10:46:00 |
20.19 |
30 |
1338 |
买入 |
| 10:46:57 |
20.2 |
10 |
1348 |
买入 |
| 10:53:27 |
20.18 |
12 |
1360 |
买入 |
| 10:53:30 |
20.16 |
2 |
1362 |
卖出 |
| 10:53:42 |
20.18 |
38 |
1400 |
买入 |
| 10:53:45 |
20.18 |
0 |
1400 |
卖出 |
| 10:54:51 |
20.16 |
30 |
1430 |
卖出 |
| 10:55:03 |
20.17 |
2 |
1432 |
卖出 |
| 10:55:12 |
20.17 |
2 |
1434 |
卖出 |
| 10:59:36 |
20.18 |
50 |
1484 |
买入 |
| 11:00:42 |
20.21 |
4 |
1488 |
买入 |
| 11:00:45 |
20.22 |
6 |
1494 |
买入 |
| 11:01:09 |
20.22 |
5 |
1499 |
买入 |
| 11:01:12 |
20.22 |
18 |
1517 |
买入 |
| 11:01:39 |
20.15 |
2 |
1519 |
卖出 |
| 11:03:12 |
20.21 |
6 |
1525 |
买入 |
| 11:07:12 |
20.15 |
2 |
1527 |
卖出 |
| 11:11:24 |
20.19 |
12 |
1539 |
买入 |
| 11:12:06 |
20.19 |
3 |
1542 |
买入 |
| 11:12:21 |
20.16 |
2 |
1544 |
卖出 |
| 11:15:06 |
20.19 |
14 |
1558 |
买入 |
| 11:16:42 |
20.16 |
4 |
1562 |
卖出 |
| 11:18:24 |
20.16 |
34 |
1596 |
卖出 |
| 11:21:03 |
20.16 |
50 |
1646 |
卖出 |
| 11:22:24 |
20.15 |
29 |
1675 |
卖出 |
| 11:22:51 |
20.14 |
2 |
1677 |
卖出 |
| 11:23:51 |
20.15 |
2 |
1679 |
买入 |
| 11:24:03 |
20.15 |
1 |
1680 |
买入 |
| 11:26:15 |
20.14 |
2 |
1682 |
卖出 |
| 11:27:09 |
20.15 |
0 |
1682 |
卖出 |
| 13:00:09 |
20.16 |
4 |
1686 |
卖出 |
| 13:02:51 |
20.19 |
2 |
1688 |
买入 |
| 13:05:00 |
20.19 |
8 |
1696 |
买入 |
| 13:05:51 |
20.2 |
4 |
1700 |
买入 |
| 13:06:00 |
20.21 |
20 |
1720 |
买入 |
| 13:06:03 |
20.22 |
4 |
1724 |
买入 |
| 13:06:06 |
20.22 |
16 |
1740 |
买入 |
| 13:06:09 |
20.22 |
2 |
1742 |
买入 |
| 13:06:21 |
20.27 |
10 |
1752 |
买入 |
| 13:06:27 |
20.28 |
14 |
1766 |
买入 |
| 13:06:30 |
20.28 |
0 |
1766 |
买入 |
| 13:06:33 |
20.28 |
1 |
1767 |
卖出 |
| 13:12:03 |
20.24 |
6 |
1773 |
卖出 |
| 13:12:24 |
20.23 |
20 |
1793 |
卖出 |
| 13:12:54 |
20.24 |
20 |
1813 |
买入 |
| 13:17:03 |
20.22 |
2 |
1815 |
买入 |
| 13:19:18 |
20.2 |
2 |
1817 |
卖出 |
| 13:20:54 |
20.21 |
2 |
1819 |
买入 |
| 13:22:48 |
20.2 |
10 |
1829 |
卖出 |
| 13:24:54 |
20.2 |
0 |
1829 |
卖出 |
| 13:26:21 |
20.21 |
10 |
1839 |
买入 |
| 13:30:39 |
20.2 |
6 |
1845 |
卖出 |
| 13:34:00 |
20.22 |
2 |
1847 |
买入 |
| 13:36:15 |
20.24 |
4 |
1851 |
买入 |
| 13:37:15 |
20.14 |
92 |
1943 |
卖出 |
| 13:37:51 |
20.16 |
20 |
1963 |
卖出 |
| 13:38:54 |
20.24 |
4 |
1967 |
买入 |
| 13:38:57 |
20.2 |
2 |
1969 |
卖出 |
| 13:43:54 |
20.23 |
2 |
1971 |
买入 |
| 13:44:48 |
20.22 |
2 |
1973 |
买入 |
| 13:46:16 |
20.24 |
10 |
1983 |
买入 |
| 13:47:15 |
20.26 |
2 |
1985 |
买入 |
| 13:47:43 |
20.27 |
42 |
2027 |
买入 |
| 13:47:46 |
20.3 |
6 |
2033 |
买入 |
| 13:47:49 |
20.27 |
10 |
2043 |
卖出 |
| 13:48:10 |
20.27 |
5 |
2048 |
卖出 |
| 13:48:19 |
20.3 |
16 |
2064 |
买入 |
| 13:48:37 |
20.3 |
15 |
2079 |
买入 |
| 13:48:46 |
20.31 |
9 |
2088 |
买入 |
| 13:48:52 |
20.31 |
2 |
2090 |
买入 |
| 13:48:55 |
20.31 |
2 |
2092 |
买入 |
| 13:48:58 |
20.31 |
1 |
2093 |
买入 |
| 13:49:22 |
20.3 |
23 |
2116 |
卖出 |
| 13:49:25 |
20.3 |
10 |
2126 |
卖出 |
| 13:49:28 |
20.3 |
6 |
2132 |
卖出 |
| 13:49:31 |
20.3 |
10 |
2142 |
卖出 |
| 13:49:40 |
20.31 |
14 |
2156 |
买入 |
| 13:49:49 |
20.33 |
21 |
2177 |
买入 |
| 13:50:10 |
20.33 |
1 |
2178 |
卖出 |
| 13:51:15 |
20.31 |
7 |
2185 |
卖出 |
| 13:51:19 |
20.31 |
2 |
2187 |
卖出 |
| 13:51:55 |
20.3 |
10 |
2197 |
卖出 |
| 13:53:49 |
20.3 |
37 |
2234 |
卖出 |
| 13:55:40 |
20.28 |
4 |
2238 |
买入 |
| 13:57:25 |
20.23 |
36 |
2274 |
卖出 |
| 14:00:34 |
20.26 |
7 |
2281 |
卖出 |
| 14:00:58 |
20.26 |
3 |
2284 |
卖出 |
| 14:05:34 |
20.25 |
6 |
2290 |
买入 |
| 14:05:43 |
20.27 |
2 |
2292 |
买入 |
| 14:05:58 |
20.32 |
10 |
2302 |
买入 |
| 14:07:01 |
20.22 |
52 |
2354 |
卖出 |
| 14:07:04 |
20.28 |
44 |
2398 |
买入 |
| 14:07:10 |
20.28 |
23 |
2421 |
买入 |
| 14:07:13 |
20.28 |
12 |
2433 |
卖出 |
| 14:13:25 |
20.24 |
2 |
2435 |
卖出 |
| 14:15:49 |
20.27 |
10 |
2445 |
买入 |
| 14:16:19 |
20.25 |
0 |
2445 |
卖出 |
| 14:18:28 |
20.25 |
8 |
2453 |
买入 |
| 14:18:31 |
20.23 |
6 |
2459 |
卖出 |
| 14:18:40 |
20.25 |
2 |
2461 |
买入 |
| 14:21:22 |
20.25 |
2 |
2463 |
买入 |
| 14:26:19 |
20.25 |
2 |
2465 |
买入 |
| 14:28:22 |
20.25 |
2 |
2467 |
买入 |
| 14:28:25 |
20.27 |
4 |
2471 |
买入 |
| 14:28:28 |
20.26 |
2 |
2473 |
买入 |
| 14:30:52 |
20.26 |
3 |
2476 |
买入 |
| 14:33:37 |
20.27 |
2 |
2478 |
买入 |
| 14:34:16 |
20.27 |
0 |
2478 |
买入 |
| 14:34:49 |
20.27 |
4 |
2482 |
卖出 |
| 14:37:40 |
20.28 |
4 |
2486 |
卖出 |
| 14:38:25 |
20.27 |
2 |
2488 |
卖出 |
| 14:38:28 |
20.28 |
6 |
2494 |
买入 |
| 14:38:34 |
20.28 |
2 |
2496 |
买入 |
| 14:38:43 |
20.28 |
8 |
2504 |
买入 |
| 14:40:04 |
20.29 |
2 |
2506 |
买入 |
| 14:41:04 |
20.29 |
2 |
2508 |
卖出 |
| 14:42:25 |
20.29 |
10 |
2518 |
卖出 |
| 14:42:55 |
20.29 |
1 |
2519 |
卖出 |
| 14:43:49 |
20.27 |
5 |
2524 |
卖出 |
| 14:44:43 |
20.27 |
9 |
2533 |
卖出 |
| 14:44:52 |
20.27 |
11 |
2544 |
买入 |
| 14:45:01 |
20.28 |
2 |
2546 |
买入 |
| 14:45:19 |
20.28 |
2 |
2548 |
卖出 |
| 14:49:52 |
20.29 |
44 |
2592 |
买入 |
| 14:50:10 |
20.29 |
21 |
2613 |
卖出 |
| 14:50:13 |
20.29 |
10 |
2623 |
卖出 |
| 14:50:16 |
20.29 |
13 |
2636 |
卖出 |
| 14:50:19 |
20.29 |
5 |
2641 |
卖出 |
| 14:50:25 |
20.29 |
0 |
2641 |
卖出 |
| 14:52:28 |
20.3 |
49 |
2690 |
买入 |
| 14:53:58 |
20.3 |
21 |
2711 |
买入 |
| 14:54:22 |
20.3 |
6 |
2717 |
卖出 |
| 14:54:37 |
20.29 |
3 |
2720 |
卖出 |
| 14:55:43 |
20.28 |
2 |
2722 |
卖出 |
| 14:56:07 |
20.28 |
2 |
2724 |
卖出 |
| 14:56:10 |
20.3 |
2 |
2726 |
买入 |
| 15:00:05 |
20.3 |
13 |
2739 |
卖出 |