光威复材[300699]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
71.49 |
10 |
10 |
集合竞价 |
| 09:21:15 |
70.99 |
52 |
52 |
集合竞价 |
| 09:25:03 |
70.62 |
104 |
156 |
买入 |
| 09:30:03 |
70.62 |
131 |
287 |
买入 |
| 09:30:06 |
70.78 |
55 |
342 |
买入 |
| 09:30:09 |
70.8 |
5 |
347 |
买入 |
| 09:30:12 |
70.8 |
3 |
350 |
买入 |
| 09:30:15 |
70.88 |
12 |
362 |
买入 |
| 09:30:18 |
70.98 |
43 |
405 |
买入 |
| 09:30:21 |
71 |
107 |
512 |
买入 |
| 09:30:24 |
71 |
39 |
551 |
买入 |
| 09:30:27 |
71 |
10 |
561 |
买入 |
| 09:30:30 |
70.99 |
22 |
583 |
卖出 |
| 09:30:33 |
70.99 |
64 |
647 |
卖出 |
| 09:30:36 |
70.99 |
7 |
654 |
买入 |
| 09:30:39 |
70.95 |
2 |
656 |
卖出 |
| 09:30:42 |
70.95 |
1 |
657 |
卖出 |
| 09:30:45 |
70.99 |
13 |
670 |
买入 |
| 09:30:48 |
70.99 |
24 |
694 |
买入 |
| 09:30:51 |
71.09 |
8 |
702 |
买入 |
| 09:30:54 |
71.09 |
86 |
788 |
卖出 |
| 09:30:57 |
71.09 |
24 |
812 |
买入 |
| 09:31:00 |
71.09 |
26 |
838 |
卖出 |
| 09:31:03 |
70.95 |
23 |
861 |
卖出 |
| 09:31:06 |
70.95 |
5 |
866 |
卖出 |
| 09:31:09 |
70.93 |
11 |
877 |
买入 |
| 09:31:12 |
70.89 |
4 |
881 |
卖出 |
| 09:31:15 |
70.95 |
2 |
883 |
买入 |
| 09:31:18 |
70.87 |
9 |
892 |
卖出 |
| 09:31:21 |
70.93 |
7 |
899 |
卖出 |
| 09:31:24 |
70.93 |
2 |
901 |
买入 |
| 09:31:27 |
70.9 |
9 |
910 |
卖出 |
| 09:31:30 |
70.87 |
11 |
921 |
卖出 |
| 09:31:33 |
70.86 |
3 |
924 |
卖出 |
| 09:31:36 |
70.84 |
22 |
946 |
卖出 |
| 09:31:39 |
70.71 |
17 |
963 |
卖出 |
| 09:31:42 |
70.8 |
4 |
967 |
买入 |
| 09:31:45 |
70.82 |
23 |
990 |
买入 |
| 09:31:48 |
70.84 |
10 |
1000 |
买入 |
| 09:31:51 |
70.82 |
4 |
1004 |
卖出 |
| 09:31:54 |
70.83 |
5 |
1009 |
买入 |
| 09:31:57 |
70.87 |
5 |
1014 |
买入 |
| 09:32:00 |
70.88 |
4 |
1018 |
买入 |
| 09:32:03 |
70.89 |
6 |
1024 |
买入 |
| 09:32:06 |
70.84 |
8 |
1032 |
卖出 |
| 09:32:09 |
70.88 |
38 |
1070 |
买入 |
| 09:32:12 |
70.88 |
7 |
1077 |
买入 |
| 09:32:15 |
70.9 |
8 |
1085 |
买入 |
| 09:32:18 |
70.9 |
4 |
1089 |
卖出 |
| 09:32:21 |
70.93 |
6 |
1095 |
买入 |
| 09:32:27 |
70.86 |
9 |
1104 |
卖出 |
| 09:32:30 |
70.91 |
14 |
1118 |
买入 |
| 09:32:33 |
70.85 |
3 |
1121 |
卖出 |
| 09:32:36 |
70.85 |
5 |
1126 |
卖出 |
| 09:32:42 |
70.86 |
3 |
1129 |
买入 |
| 09:32:45 |
70.84 |
7 |
1136 |
卖出 |
| 09:32:51 |
70.86 |
1 |
1137 |
卖出 |
| 09:32:54 |
70.87 |
2 |
1139 |
买入 |
| 09:32:57 |
70.86 |
2 |
1141 |
卖出 |
| 09:33:00 |
70.86 |
12 |
1153 |
卖出 |
| 09:33:03 |
70.87 |
9 |
1162 |
卖出 |
| 09:33:06 |
70.87 |
8 |
1170 |
卖出 |
| 09:33:09 |
71.07 |
82 |
1252 |
买入 |
| 09:33:12 |
71.08 |
4 |
1256 |
买入 |
| 09:33:15 |
71.1 |
9 |
1265 |
买入 |
| 09:33:18 |
71.18 |
20 |
1285 |
买入 |
| 09:33:21 |
71.24 |
17 |
1302 |
买入 |
| 09:33:24 |
71.19 |
2 |
1304 |
卖出 |
| 09:33:27 |
71.17 |
60 |
1364 |
卖出 |
| 09:33:30 |
71.18 |
28 |
1392 |
买入 |
| 09:33:33 |
71.19 |
11 |
1403 |
买入 |
| 09:33:36 |
71.2 |
9 |
1412 |
买入 |
| 09:33:39 |
71.23 |
18 |
1430 |
买入 |
| 09:33:42 |
71.19 |
31 |
1461 |
卖出 |
| 09:33:45 |
71.2 |
11 |
1472 |
买入 |
| 09:33:48 |
71.29 |
20 |
1492 |
买入 |
| 09:33:51 |
71.3 |
7 |
1499 |
买入 |
| 09:33:54 |
71.23 |
2 |
1501 |
卖出 |
| 09:33:57 |
71.22 |
4 |
1505 |
买入 |
| 09:34:00 |
71.2 |
6 |
1511 |
卖出 |
| 09:34:03 |
71.29 |
26 |
1537 |
买入 |
| 09:34:06 |
71.29 |
2 |
1539 |
卖出 |
| 09:34:09 |
71.31 |
24 |
1563 |
买入 |
| 09:34:12 |
71.2 |
21 |
1584 |
卖出 |
| 09:34:15 |
71.28 |
13 |
1597 |
买入 |
| 09:34:18 |
71.28 |
4 |
1601 |
买入 |
| 09:34:21 |
71.26 |
3 |
1604 |
卖出 |
| 09:34:24 |
71.27 |
1 |
1605 |
买入 |
| 09:34:27 |
71.25 |
1 |
1606 |
卖出 |
| 09:34:30 |
71.25 |
7 |
1613 |
卖出 |
| 09:34:33 |
71.22 |
13 |
1626 |
卖出 |
| 09:34:39 |
71.17 |
19 |
1645 |
卖出 |
| 09:34:42 |
71.21 |
5 |
1650 |
买入 |
| 09:34:45 |
71.17 |
1 |
1651 |
卖出 |
| 09:34:48 |
71.09 |
6 |
1657 |
卖出 |
| 09:34:51 |
71.21 |
3 |
1660 |
买入 |
| 09:35:00 |
71.19 |
14 |
1674 |
买入 |
| 09:35:06 |
71.12 |
8 |
1682 |
买入 |
| 09:35:09 |
71.09 |
11 |
1693 |
卖出 |
| 09:35:12 |
71.12 |
7 |
1700 |
买入 |
| 09:35:15 |
71.12 |
19 |
1719 |
卖出 |
| 09:35:18 |
71.19 |
33 |
1752 |
买入 |
| 09:35:21 |
71.21 |
45 |
1797 |
买入 |
| 09:35:24 |
71.24 |
32 |
1829 |
买入 |
| 09:35:27 |
71.23 |
44 |
1873 |
卖出 |
| 09:35:30 |
71.28 |
81 |
1954 |
买入 |
| 09:35:33 |
71.28 |
4 |
1958 |
买入 |
| 09:35:36 |
71.25 |
21 |
1979 |
卖出 |
| 09:35:39 |
71.28 |
9 |
1988 |
卖出 |
| 09:35:42 |
71.29 |
2 |
1990 |
买入 |
| 09:35:45 |
71.28 |
66 |
2056 |
卖出 |
| 09:35:48 |
71.29 |
18 |
2074 |
买入 |
| 09:35:51 |
71.3 |
16 |
2090 |
买入 |
| 09:35:54 |
71.3 |
11 |
2101 |
卖出 |
| 09:35:57 |
71.29 |
6 |
2107 |
卖出 |
| 09:36:00 |
71.24 |
41 |
2148 |
卖出 |
| 09:36:03 |
71.3 |
10 |
2158 |
买入 |
| 09:36:06 |
71.3 |
8 |
2166 |
买入 |
| 09:36:09 |
71.24 |
9 |
2175 |
卖出 |
| 09:36:12 |
71.19 |
21 |
2196 |
卖出 |
| 09:36:15 |
71.19 |
5 |
2201 |
买入 |
| 09:36:18 |
71.12 |
31 |
2232 |
卖出 |
| 09:36:21 |
71 |
3 |
2235 |
卖出 |
| 09:36:24 |
70.99 |
5 |
2240 |
卖出 |
| 09:36:27 |
71.03 |
13 |
2253 |
买入 |
| 09:36:30 |
71.12 |
5 |
2258 |
买入 |
| 09:36:33 |
70.99 |
4 |
2262 |
卖出 |
| 09:36:36 |
71.12 |
7 |
2269 |
买入 |
| 09:36:39 |
71.12 |
2 |
2271 |
买入 |
| 09:36:42 |
71.11 |
1 |
2272 |
卖出 |
| 09:36:45 |
71.11 |
2 |
2274 |
卖出 |
| 09:36:48 |
71.16 |
2 |
2276 |
买入 |
| 09:36:51 |
71.11 |
4 |
2280 |
卖出 |
| 09:36:54 |
71.15 |
1 |
2281 |
买入 |
| 09:36:57 |
71.18 |
3 |
2284 |
买入 |
| 09:37:03 |
71.16 |
19 |
2303 |
买入 |
| 09:37:06 |
71.18 |
7 |
2310 |
买入 |
| 09:37:12 |
71.17 |
10 |
2320 |
买入 |
| 09:37:15 |
71.18 |
5 |
2325 |
买入 |
| 09:37:18 |
71.17 |
24 |
2349 |
卖出 |
| 09:37:27 |
71.24 |
1 |
2350 |
买入 |
| 09:37:30 |
71.18 |
1 |
2351 |
卖出 |
| 09:37:33 |
71.17 |
3 |
2354 |
卖出 |
| 09:37:36 |
71.22 |
2 |
2356 |
买入 |
| 09:37:42 |
71.19 |
8 |
2364 |
卖出 |
| 09:37:45 |
71.22 |
5 |
2369 |
买入 |
| 09:37:48 |
71.19 |
1 |
2370 |
卖出 |
| 09:37:54 |
71.23 |
26 |
2396 |
买入 |
| 09:37:57 |
71.19 |
11 |
2407 |
卖出 |
| 09:38:00 |
71.19 |
23 |
2430 |
卖出 |
| 09:38:03 |
71.17 |
5 |
2435 |
卖出 |
| 09:38:06 |
71.23 |
19 |
2454 |
买入 |
| 09:38:09 |
71.15 |
10 |
2464 |
买入 |
| 09:38:12 |
71.1 |
18 |
2482 |
卖出 |
| 09:38:15 |
71.13 |
4 |
2486 |
买入 |
| 09:38:18 |
71.09 |
32 |
2518 |
卖出 |
| 09:38:21 |
71.09 |
12 |
2530 |
卖出 |
| 09:38:24 |
71.09 |
10 |
2540 |
买入 |
| 09:38:30 |
71.05 |
14 |
2554 |
卖出 |
| 09:38:33 |
71.05 |
16 |
2570 |
买入 |
| 09:38:36 |
71.03 |
4 |
2574 |
卖出 |
| 09:38:42 |
71.03 |
3 |
2577 |
买入 |
| 09:38:45 |
70.93 |
7 |
2584 |
卖出 |
| 09:38:51 |
70.93 |
2 |
2586 |
卖出 |
| 09:38:54 |
70.93 |
2 |
2588 |
卖出 |
| 09:39:03 |
70.9 |
2 |
2590 |
卖出 |
| 09:39:06 |
70.9 |
4 |
2594 |
卖出 |
| 09:39:09 |
70.88 |
6 |
2600 |
卖出 |
| 09:39:12 |
70.88 |
3 |
2603 |
卖出 |
| 09:39:15 |
70.9 |
4 |
2607 |
买入 |
| 09:39:18 |
70.89 |
11 |
2618 |
卖出 |
| 09:39:24 |
70.87 |
2 |
2620 |
卖出 |
| 09:39:27 |
70.88 |
6 |
2626 |
买入 |
| 09:39:30 |
70.9 |
13 |
2639 |
买入 |
| 09:39:36 |
70.93 |
14 |
2653 |
买入 |
| 09:39:39 |
70.87 |
14 |
2667 |
卖出 |
| 09:39:42 |
70.89 |
4 |
2671 |
卖出 |
| 09:39:45 |
70.89 |
1 |
2672 |
卖出 |
| 09:39:48 |
70.95 |
1 |
2673 |
买入 |
| 09:39:51 |
70.9 |
5 |
2678 |
卖出 |
| 09:40:00 |
70.97 |
1 |
2679 |
买入 |
| 09:40:03 |
70.96 |
1 |
2680 |
卖出 |
| 09:40:06 |
70.91 |
2 |
2682 |
卖出 |
| 09:40:09 |
70.88 |
15 |
2697 |
卖出 |
| 09:40:12 |
70.85 |
45 |
2742 |
卖出 |
| 09:40:15 |
70.8 |
22 |
2764 |
卖出 |
| 09:40:18 |
70.77 |
34 |
2798 |
卖出 |
| 09:40:21 |
70.73 |
2 |
2800 |
卖出 |
| 09:40:24 |
70.68 |
8 |
2808 |
卖出 |
| 09:40:27 |
70.73 |
10 |
2818 |
买入 |
| 09:40:30 |
70.65 |
9 |
2827 |
卖出 |
| 09:40:33 |
70.68 |
2 |
2829 |
买入 |
| 09:40:36 |
70.68 |
7 |
2836 |
买入 |
| 09:40:42 |
70.65 |
8 |
2844 |
卖出 |
| 09:40:45 |
70.68 |
3 |
2847 |
卖出 |
| 09:40:48 |
70.68 |
25 |
2872 |
卖出 |
| 09:40:51 |
70.68 |
8 |
2880 |
卖出 |
| 09:40:54 |
70.68 |
3 |
2883 |
买入 |
| 09:40:57 |
70.65 |
3 |
2886 |
买入 |
| 09:41:00 |
70.68 |
9 |
2895 |
买入 |
| 09:41:03 |
70.73 |
21 |
2916 |
买入 |
| 09:41:06 |
70.76 |
15 |
2931 |
买入 |
| 09:41:09 |
70.82 |
17 |
2948 |
买入 |
| 09:41:12 |
70.83 |
7 |
2955 |
买入 |
| 09:41:15 |
70.69 |
2 |
2957 |
卖出 |
| 09:41:18 |
70.82 |
5 |
2962 |
买入 |
| 09:41:21 |
70.68 |
5 |
2967 |
卖出 |
| 09:41:24 |
70.68 |
3 |
2970 |
卖出 |
| 09:41:27 |
70.83 |
2 |
2972 |
买入 |
| 09:41:30 |
70.83 |
2 |
2974 |
买入 |
| 09:41:36 |
70.84 |
7 |
2981 |
买入 |
| 09:41:45 |
70.72 |
3 |
2984 |
卖出 |
| 09:41:48 |
70.83 |
1 |
2985 |
买入 |
| 09:41:54 |
70.72 |
2 |
2987 |
卖出 |
| 09:41:57 |
70.83 |
1 |
2988 |
买入 |
| 09:42:00 |
70.83 |
6 |
2994 |
卖出 |
| 09:42:03 |
70.72 |
33 |
3027 |
卖出 |
| 09:42:09 |
70.7 |
4 |
3031 |
卖出 |
| 09:42:12 |
70.7 |
6 |
3037 |
卖出 |
| 09:42:18 |
70.7 |
1 |
3038 |
卖出 |
| 09:42:21 |
70.7 |
1 |
3039 |
买入 |
| 09:42:30 |
70.69 |
38 |
3077 |
卖出 |
| 09:42:33 |
70.65 |
10 |
3087 |
卖出 |
| 09:42:36 |
70.65 |
5 |
3092 |
卖出 |
| 09:42:39 |
70.65 |
4 |
3096 |
卖出 |
| 09:42:42 |
70.66 |
5 |
3101 |
买入 |
| 09:42:45 |
70.64 |
13 |
3114 |
卖出 |
| 09:42:48 |
70.64 |
6 |
3120 |
卖出 |
| 09:42:51 |
70.64 |
6 |
3126 |
卖出 |
| 09:42:54 |
70.63 |
6 |
3132 |
卖出 |
| 09:42:57 |
70.64 |
5 |
3137 |
买入 |
| 09:43:00 |
70.64 |
5 |
3142 |
卖出 |
| 09:43:03 |
70.63 |
3 |
3145 |
卖出 |
| 09:43:06 |
70.65 |
2 |
3147 |
买入 |
| 09:43:15 |
70.65 |
14 |
3161 |
买入 |
| 09:43:18 |
70.67 |
22 |
3183 |
买入 |
| 09:43:21 |
70.67 |
7 |
3190 |
卖出 |
| 09:43:24 |
70.69 |
3 |
3193 |
买入 |
| 09:43:33 |
70.69 |
8 |
3201 |
卖出 |
| 09:43:36 |
70.69 |
1 |
3202 |
买入 |
| 09:43:42 |
70.69 |
3 |
3205 |
买入 |
| 09:43:48 |
70.65 |
18 |
3223 |
卖出 |
| 09:43:51 |
70.69 |
2 |
3225 |
买入 |
| 09:43:54 |
70.66 |
6 |
3231 |
卖出 |
| 09:44:06 |
70.69 |
1 |
3232 |
买入 |
| 09:44:09 |
70.69 |
2 |
3234 |
买入 |
| 09:44:12 |
70.68 |
5 |
3239 |
卖出 |
| 09:44:15 |
70.84 |
9 |
3248 |
买入 |
| 09:44:27 |
70.83 |
12 |
3260 |
买入 |
| 09:44:30 |
70.7 |
4 |
3264 |
卖出 |
| 09:44:33 |
70.64 |
55 |
3319 |
卖出 |
| 09:44:36 |
70.64 |
105 |
3424 |
卖出 |
| 09:44:39 |
70.65 |
30 |
3454 |
买入 |
| 09:44:42 |
70.64 |
13 |
3467 |
买入 |
| 09:44:45 |
70.69 |
2 |
3469 |
买入 |
| 09:44:51 |
70.69 |
11 |
3480 |
买入 |
| 09:44:54 |
70.69 |
1 |
3481 |
卖出 |
| 09:44:57 |
70.69 |
6 |
3487 |
卖出 |
| 09:45:00 |
70.69 |
6 |
3493 |
买入 |
| 09:45:03 |
70.69 |
9 |
3502 |
买入 |
| 09:45:06 |
70.67 |
9 |
3511 |
卖出 |
| 09:45:09 |
70.66 |
9 |
3520 |
卖出 |
| 09:45:12 |
70.68 |
3 |
3523 |
买入 |
| 09:45:18 |
70.7 |
4 |
3527 |
买入 |
| 09:45:24 |
70.7 |
1 |
3528 |
买入 |
| 09:45:27 |
70.72 |
2 |
3530 |
买入 |
| 09:45:36 |
70.79 |
3 |
3533 |
买入 |
| 09:45:39 |
70.79 |
1 |
3534 |
买入 |
| 09:45:42 |
70.71 |
5 |
3539 |
卖出 |
| 09:45:45 |
70.71 |
5 |
3544 |
买入 |
| 09:45:48 |
70.71 |
4 |
3548 |
买入 |
| 09:45:51 |
70.71 |
4 |
3552 |
买入 |
| 09:45:54 |
70.72 |
6 |
3558 |
买入 |
| 09:45:57 |
70.73 |
3 |
3561 |
买入 |
| 09:46:00 |
70.73 |
1 |
3562 |
卖出 |
| 09:46:03 |
70.72 |
2 |
3564 |
卖出 |
| 09:46:09 |
70.73 |
3 |
3567 |
买入 |
| 09:46:12 |
70.72 |
18 |
3585 |
卖出 |
| 09:46:15 |
70.72 |
3 |
3588 |
卖出 |
| 09:46:21 |
70.72 |
4 |
3592 |
卖出 |
| 09:46:27 |
70.7 |
2 |
3594 |
卖出 |
| 09:46:30 |
70.74 |
13 |
3607 |
买入 |
| 09:46:33 |
70.73 |
10 |
3617 |
卖出 |
| 09:46:39 |
70.74 |
1 |
3618 |
买入 |
| 09:46:42 |
70.75 |
1 |
3619 |
买入 |
| 09:46:45 |
70.76 |
2 |
3621 |
买入 |
| 09:46:48 |
70.74 |
2 |
3623 |
卖出 |
| 09:47:00 |
70.79 |
6 |
3629 |
买入 |
| 09:47:03 |
70.76 |
11 |
3640 |
卖出 |
| 09:47:06 |
70.78 |
2 |
3642 |
买入 |
| 09:47:09 |
70.79 |
3 |
3645 |
买入 |
| 09:47:12 |
70.79 |
3 |
3648 |
卖出 |
| 09:47:18 |
70.83 |
9 |
3657 |
买入 |
| 09:47:21 |
70.8 |
2 |
3659 |
卖出 |
| 09:47:24 |
70.83 |
3 |
3662 |
买入 |
| 09:47:27 |
70.83 |
11 |
3673 |
买入 |
| 09:47:30 |
70.83 |
3 |
3676 |
买入 |
| 09:47:33 |
70.84 |
4 |
3680 |
买入 |
| 09:47:36 |
70.84 |
9 |
3689 |
买入 |
| 09:47:42 |
70.95 |
3 |
3692 |
买入 |