万隆光电[300710]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:45 |
60.53 |
4 |
4 |
集合竞价 |
| 09:17:54 |
60.5 |
14 |
14 |
集合竞价 |
| 09:18:03 |
60.53 |
4 |
4 |
集合竞价 |
| 09:25:03 |
60.53 |
7 |
11 |
卖出 |
| 09:30:03 |
61 |
53 |
64 |
买入 |
| 09:30:09 |
60.99 |
14 |
78 |
买入 |
| 09:30:12 |
61 |
23 |
101 |
买入 |
| 09:30:15 |
60.99 |
7 |
108 |
买入 |
| 09:30:18 |
60.99 |
4 |
112 |
买入 |
| 09:30:21 |
61 |
11 |
123 |
买入 |
| 09:30:24 |
60.99 |
1 |
124 |
卖出 |
| 09:30:27 |
61 |
25 |
149 |
买入 |
| 09:30:30 |
61 |
6 |
155 |
卖出 |
| 09:30:42 |
61.37 |
6 |
161 |
买入 |
| 09:30:45 |
61.48 |
5 |
166 |
买入 |
| 09:30:51 |
61.27 |
3 |
169 |
卖出 |
| 09:30:57 |
61.27 |
4 |
173 |
买入 |
| 09:31:00 |
61.27 |
36 |
209 |
买入 |
| 09:31:03 |
61.42 |
23 |
232 |
买入 |
| 09:31:06 |
61.27 |
53 |
285 |
卖出 |
| 09:31:09 |
61.13 |
25 |
310 |
卖出 |
| 09:31:12 |
61.38 |
44 |
354 |
买入 |
| 09:31:15 |
61.27 |
11 |
365 |
卖出 |
| 09:31:27 |
61.27 |
10 |
375 |
卖出 |
| 09:31:33 |
61.27 |
4 |
379 |
卖出 |
| 09:31:51 |
61.27 |
5 |
384 |
卖出 |
| 09:31:54 |
61.45 |
21 |
405 |
买入 |
| 09:31:57 |
61.41 |
5 |
410 |
卖出 |
| 09:32:00 |
61.47 |
3 |
413 |
买入 |
| 09:32:03 |
61.48 |
7 |
420 |
买入 |
| 09:32:06 |
61.47 |
4 |
424 |
卖出 |
| 09:32:09 |
61.5 |
7 |
431 |
买入 |
| 09:32:12 |
61.52 |
30 |
461 |
买入 |
| 09:32:15 |
61.5 |
22 |
483 |
卖出 |
| 09:32:21 |
61.5 |
8 |
491 |
买入 |
| 09:32:24 |
61.5 |
36 |
527 |
买入 |
| 09:32:27 |
61.63 |
4 |
531 |
买入 |
| 09:32:30 |
61.7 |
28 |
559 |
买入 |
| 09:32:33 |
61.74 |
1 |
560 |
买入 |
| 09:32:36 |
61.7 |
25 |
585 |
卖出 |
| 09:32:42 |
61.64 |
22 |
607 |
卖出 |
| 09:32:45 |
61.7 |
3 |
610 |
买入 |
| 09:32:48 |
61.83 |
72 |
682 |
买入 |
| 09:32:51 |
61.77 |
14 |
696 |
卖出 |
| 09:32:54 |
61.75 |
47 |
743 |
卖出 |
| 09:33:00 |
61.82 |
1 |
744 |
卖出 |
| 09:33:03 |
61.95 |
34 |
778 |
买入 |
| 09:33:06 |
61.74 |
11 |
789 |
卖出 |
| 09:33:09 |
61.74 |
2 |
791 |
买入 |
| 09:33:15 |
62 |
82 |
873 |
买入 |
| 09:33:24 |
61.95 |
36 |
909 |
买入 |
| 09:33:36 |
61.95 |
1 |
910 |
卖出 |
| 09:33:42 |
61.95 |
9 |
919 |
卖出 |
| 09:33:45 |
62 |
53 |
972 |
买入 |
| 09:33:54 |
61.95 |
20 |
992 |
买入 |
| 09:33:57 |
61.98 |
10 |
1002 |
买入 |
| 09:34:06 |
61.95 |
22 |
1024 |
卖出 |
| 09:34:09 |
61.95 |
3 |
1027 |
买入 |
| 09:34:12 |
62.02 |
54 |
1081 |
买入 |
| 09:34:15 |
62.08 |
7 |
1088 |
买入 |
| 09:34:18 |
62.02 |
15 |
1103 |
卖出 |
| 09:34:21 |
62.19 |
2 |
1105 |
买入 |
| 09:34:24 |
62.05 |
15 |
1120 |
卖出 |
| 09:34:27 |
61.98 |
51 |
1171 |
卖出 |
| 09:34:30 |
62.2 |
3 |
1174 |
买入 |
| 09:34:33 |
62.2 |
25 |
1199 |
买入 |
| 09:34:39 |
62.25 |
1 |
1200 |
买入 |
| 09:34:42 |
62.26 |
2 |
1202 |
买入 |
| 09:34:45 |
62.04 |
15 |
1217 |
卖出 |
| 09:34:48 |
62.24 |
7 |
1224 |
买入 |
| 09:34:51 |
62.24 |
3 |
1227 |
买入 |
| 09:34:54 |
61.95 |
106 |
1333 |
卖出 |
| 09:35:00 |
62.18 |
10 |
1343 |
买入 |
| 09:35:03 |
62.2 |
1 |
1344 |
卖出 |
| 09:35:06 |
62.2 |
24 |
1368 |
卖出 |
| 09:35:12 |
62.14 |
5 |
1373 |
买入 |
| 09:35:18 |
62.14 |
2 |
1375 |
买入 |
| 09:35:24 |
62.03 |
2 |
1377 |
卖出 |
| 09:35:27 |
62.03 |
5 |
1382 |
卖出 |
| 09:35:30 |
62.14 |
1 |
1383 |
买入 |
| 09:35:33 |
62.14 |
1 |
1384 |
买入 |
| 09:35:45 |
62.28 |
123 |
1507 |
买入 |
| 09:35:51 |
62.39 |
16 |
1523 |
买入 |
| 09:35:54 |
62.39 |
1 |
1524 |
买入 |
| 09:35:57 |
62.28 |
47 |
1571 |
卖出 |
| 09:36:00 |
62.48 |
160 |
1731 |
买入 |
| 09:36:03 |
62.48 |
1 |
1732 |
买入 |
| 09:36:06 |
62.57 |
144 |
1876 |
买入 |
| 09:36:09 |
62.43 |
52 |
1928 |
卖出 |
| 09:36:12 |
62.58 |
40 |
1968 |
买入 |
| 09:36:15 |
62.57 |
33 |
2001 |
买入 |
| 09:36:18 |
62.58 |
110 |
2111 |
买入 |
| 09:36:21 |
62.65 |
42 |
2153 |
买入 |
| 09:36:24 |
62.67 |
2 |
2155 |
买入 |
| 09:36:27 |
62.75 |
2 |
2157 |
买入 |
| 09:36:30 |
62.75 |
29 |
2186 |
买入 |
| 09:36:33 |
62.77 |
37 |
2223 |
买入 |
| 09:36:39 |
62.77 |
11 |
2234 |
卖出 |
| 09:36:42 |
62.88 |
36 |
2270 |
买入 |
| 09:36:45 |
62.88 |
15 |
2285 |
买入 |
| 09:36:48 |
62.88 |
13 |
2298 |
买入 |
| 09:36:51 |
62.76 |
14 |
2312 |
卖出 |
| 09:36:54 |
62.88 |
16 |
2328 |
买入 |
| 09:36:57 |
62.88 |
3 |
2331 |
买入 |
| 09:37:00 |
62.75 |
37 |
2368 |
卖出 |
| 09:37:03 |
62.74 |
17 |
2385 |
卖出 |
| 09:37:06 |
62.73 |
11 |
2396 |
卖出 |
| 09:37:09 |
62.35 |
34 |
2430 |
卖出 |
| 09:37:12 |
62.27 |
8 |
2438 |
卖出 |
| 09:37:18 |
62.26 |
11 |
2449 |
卖出 |
| 09:37:21 |
62.25 |
5 |
2454 |
卖出 |
| 09:37:24 |
62.23 |
13 |
2467 |
卖出 |
| 09:37:33 |
62.27 |
190 |
2657 |
卖出 |
| 09:37:36 |
62.64 |
1 |
2658 |
买入 |
| 09:37:39 |
62.33 |
21 |
2679 |
卖出 |
| 09:37:45 |
62.33 |
11 |
2690 |
卖出 |
| 09:37:48 |
62.37 |
5 |
2695 |
卖出 |
| 09:37:51 |
62.54 |
1 |
2696 |
买入 |
| 09:37:54 |
62.37 |
6 |
2702 |
卖出 |
| 09:37:57 |
62.33 |
7 |
2709 |
卖出 |
| 09:38:00 |
62.33 |
25 |
2734 |
卖出 |
| 09:38:03 |
62.37 |
13 |
2747 |
买入 |
| 09:38:06 |
62.37 |
2 |
2749 |
买入 |
| 09:38:09 |
62.33 |
13 |
2762 |
卖出 |
| 09:38:12 |
62.28 |
9 |
2771 |
卖出 |
| 09:38:18 |
62.37 |
7 |
2778 |
买入 |
| 09:38:21 |
62.35 |
3 |
2781 |
买入 |
| 09:38:24 |
62 |
83 |
2864 |
卖出 |
| 09:38:27 |
62.28 |
1 |
2865 |
买入 |
| 09:38:36 |
62.28 |
12 |
2877 |
买入 |
| 09:38:42 |
62.26 |
5 |
2882 |
买入 |
| 09:38:45 |
62.14 |
7 |
2889 |
卖出 |
| 09:38:48 |
62.14 |
3 |
2892 |
买入 |
| 09:38:57 |
62.06 |
17 |
2909 |
卖出 |
| 09:39:03 |
61.8 |
73 |
2982 |
卖出 |
| 09:39:06 |
61.8 |
1 |
2983 |
卖出 |
| 09:39:09 |
61.55 |
38 |
3021 |
卖出 |
| 09:39:18 |
61.55 |
3 |
3024 |
卖出 |
| 09:39:21 |
61.5 |
32 |
3056 |
卖出 |
| 09:39:24 |
61.55 |
7 |
3063 |
买入 |
| 09:39:27 |
61.55 |
10 |
3073 |
买入 |
| 09:39:30 |
61.35 |
21 |
3094 |
卖出 |
| 09:39:33 |
61.35 |
19 |
3113 |
买入 |
| 09:39:36 |
61.35 |
116 |
3229 |
买入 |
| 09:39:39 |
61.34 |
50 |
3279 |
卖出 |
| 09:39:42 |
61.55 |
4 |
3283 |
买入 |
| 09:39:51 |
61.14 |
52 |
3335 |
卖出 |
| 09:40:00 |
61.4 |
20 |
3355 |
卖出 |
| 09:40:03 |
61.39 |
1 |
3356 |
卖出 |
| 09:40:12 |
61.38 |
1 |
3357 |
买入 |
| 09:40:15 |
61.38 |
6 |
3363 |
买入 |
| 09:40:24 |
61.39 |
7 |
3370 |
买入 |
| 09:40:27 |
61.38 |
6 |
3376 |
卖出 |
| 09:40:36 |
61.15 |
40 |
3416 |
卖出 |
| 09:40:39 |
61.39 |
21 |
3437 |
卖出 |
| 09:40:42 |
61.49 |
11 |
3448 |
买入 |
| 09:40:45 |
61.39 |
5 |
3453 |
卖出 |
| 09:40:51 |
61.39 |
111 |
3564 |
卖出 |
| 09:40:54 |
61.39 |
9 |
3573 |
卖出 |
| 09:41:09 |
61.02 |
10 |
3583 |
卖出 |
| 09:41:12 |
61.03 |
3 |
3586 |
买入 |
| 09:41:24 |
61.02 |
152 |
3738 |
卖出 |
| 09:41:27 |
61.02 |
2 |
3740 |
卖出 |
| 09:41:36 |
61.02 |
11 |
3751 |
卖出 |
| 09:41:42 |
61.02 |
1 |
3752 |
买入 |
| 09:41:45 |
61.02 |
38 |
3790 |
买入 |
| 09:41:48 |
61.02 |
1 |
3791 |
买入 |
| 09:41:54 |
61.02 |
17 |
3808 |
卖出 |
| 09:41:57 |
61.02 |
2 |
3810 |
买入 |
| 09:42:06 |
60.99 |
8 |
3818 |
卖出 |
| 09:42:09 |
61.02 |
10 |
3828 |
买入 |
| 09:42:18 |
61.2 |
27 |
3855 |
买入 |
| 09:42:24 |
61 |
14 |
3869 |
卖出 |
| 09:42:30 |
60.9 |
35 |
3904 |
卖出 |
| 09:42:33 |
60.84 |
58 |
3962 |
卖出 |
| 09:42:36 |
60.8 |
2 |
3964 |
卖出 |
| 09:42:39 |
60.82 |
4 |
3968 |
买入 |
| 09:42:42 |
60.82 |
1 |
3969 |
买入 |
| 09:42:45 |
60.66 |
2 |
3971 |
卖出 |
| 09:42:51 |
60.76 |
3 |
3974 |
买入 |
| 09:42:57 |
60.77 |
5 |
3979 |
买入 |
| 09:43:03 |
60.77 |
1 |
3980 |
买入 |
| 09:43:12 |
60.79 |
3 |
3983 |
买入 |
| 09:43:21 |
60.78 |
22 |
4005 |
卖出 |
| 09:43:27 |
60.77 |
3 |
4008 |
买入 |
| 09:43:33 |
60.76 |
5 |
4013 |
卖出 |
| 09:43:54 |
60.8 |
37 |
4050 |
卖出 |
| 09:44:15 |
60.94 |
3 |
4053 |
买入 |
| 09:44:18 |
60.94 |
1 |
4054 |
买入 |
| 09:44:21 |
60.99 |
5 |
4059 |
买入 |
| 09:44:33 |
60.99 |
1 |
4060 |
买入 |
| 09:44:45 |
61 |
1 |
4061 |
买入 |
| 09:44:51 |
60.98 |
1 |
4062 |
卖出 |
| 09:45:03 |
60.94 |
39 |
4101 |
卖出 |
| 09:45:09 |
60.94 |
1 |
4102 |
买入 |
| 09:45:15 |
60.94 |
4 |
4106 |
买入 |
| 09:45:18 |
60.99 |
8 |
4114 |
买入 |
| 09:45:21 |
60.99 |
1 |
4115 |
买入 |
| 09:45:30 |
60.99 |
34 |
4149 |
买入 |
| 09:45:36 |
61 |
17 |
4166 |
买入 |
| 09:45:42 |
61 |
16 |
4182 |
买入 |
| 09:45:45 |
61 |
2 |
4184 |
买入 |
| 09:45:54 |
61 |
156 |
4340 |
买入 |
| 09:45:57 |
61 |
7 |
4347 |
买入 |
| 09:46:00 |
61 |
16 |
4363 |
买入 |
| 09:46:03 |
61 |
21 |
4384 |
买入 |
| 09:46:06 |
61 |
17 |
4401 |
买入 |
| 09:46:09 |
61 |
16 |
4417 |
买入 |
| 09:46:12 |
61 |
9 |
4426 |
买入 |
| 09:46:15 |
61 |
43 |
4469 |
买入 |
| 09:46:18 |
61 |
3 |
4472 |
买入 |
| 09:46:24 |
61.3 |
12 |
4484 |
买入 |
| 09:46:42 |
61.3 |
51 |
4535 |
买入 |
| 09:46:45 |
61.03 |
10 |
4545 |
卖出 |
| 09:46:48 |
61.02 |
5 |
4550 |
卖出 |
| 09:46:51 |
61.02 |
5 |
4555 |
买入 |
| 09:46:54 |
61.02 |
6 |
4561 |
买入 |
| 09:46:57 |
61.02 |
1 |
4562 |
买入 |
| 09:47:00 |
61.02 |
5 |
4567 |
买入 |
| 09:47:03 |
61.38 |
6 |
4573 |
买入 |
| 09:47:18 |
61.39 |
10 |
4583 |
买入 |
| 09:47:27 |
61.35 |
2 |
4585 |
买入 |
| 09:47:30 |
61.35 |
2 |
4587 |
买入 |
| 09:47:42 |
61.35 |
2 |
4589 |
买入 |
| 09:47:48 |
61.37 |
10 |
4599 |
买入 |
| 09:47:54 |
61.37 |
16 |
4615 |
卖出 |
| 09:48:03 |
61.37 |
1 |
4616 |
买入 |
| 09:48:06 |
61.35 |
1 |
4617 |
卖出 |
| 09:48:09 |
61.04 |
11 |
4628 |
卖出 |
| 09:48:12 |
61.37 |
6 |
4634 |
买入 |
| 09:48:18 |
61.37 |
7 |
4641 |
买入 |
| 09:48:24 |
61.37 |
1 |
4642 |
卖出 |
| 09:48:27 |
61.36 |
1 |
4643 |
买入 |
| 09:49:27 |
61.36 |
5 |
4648 |
买入 |
| 09:49:42 |
61.13 |
108 |
4756 |
卖出 |
| 09:49:48 |
61.1 |
10 |
4766 |
卖出 |
| 09:49:57 |
61.13 |
1 |
4767 |
买入 |
| 09:50:00 |
61.1 |
13 |
4780 |
卖出 |
| 09:50:03 |
61.1 |
7 |
4787 |
卖出 |
| 09:50:18 |
61.22 |
1 |
4788 |
买入 |
| 09:50:33 |
61.11 |
1 |
4789 |
卖出 |
| 09:50:39 |
61.1 |
4 |
4793 |
卖出 |
| 09:50:42 |
61.1 |
1 |
4794 |
卖出 |
| 09:50:48 |
61.1 |
2 |
4796 |
买入 |
| 09:50:54 |
61.09 |
4 |
4800 |
卖出 |
| 09:51:12 |
61.11 |
40 |
4840 |
买入 |
| 09:51:15 |
61.11 |
5 |
4845 |
买入 |
| 09:51:45 |
61.38 |
2 |
4847 |
买入 |
| 09:52:00 |
61.38 |
3 |
4850 |
买入 |
| 09:52:06 |
61.38 |
3 |
4853 |
卖出 |
| 09:52:15 |
61.22 |
4 |
4857 |
卖出 |
| 09:52:24 |
61.38 |
31 |
4888 |
买入 |
| 09:52:27 |
61.22 |
26 |
4914 |
卖出 |
| 09:52:42 |
61.24 |
21 |
4935 |
卖出 |
| 09:52:45 |
61.24 |
3 |
4938 |
买入 |
| 09:52:48 |
61.24 |
6 |
4944 |
买入 |
| 09:52:51 |
61.59 |
1 |
4945 |
买入 |
| 09:53:18 |
61.25 |
3 |
4948 |
卖出 |
| 09:53:30 |
61.26 |
1 |
4949 |
卖出 |
| 09:53:48 |
61.58 |
1 |
4950 |
买入 |
| 09:54:03 |
61.39 |
7 |
4957 |
卖出 |
| 09:54:18 |
61.25 |
120 |
5077 |
卖出 |
| 09:54:21 |
61.39 |
1 |
5078 |
买入 |
| 09:54:42 |
61.24 |
2 |
5080 |
卖出 |
| 09:54:57 |
61.05 |
5 |
5085 |
卖出 |
| 09:55:15 |
61.39 |
15 |
5100 |
买入 |
| 09:55:21 |
61.39 |
55 |
5155 |
卖出 |
| 09:55:24 |
61.08 |
52 |
5207 |
卖出 |
| 09:57:15 |
61.48 |
1 |
5208 |
买入 |
| 09:57:18 |
61.48 |
1 |
5209 |
买入 |
| 09:58:06 |
61.42 |
1 |
5210 |
卖出 |
| 09:58:15 |
61.32 |
9 |
5219 |
卖出 |
| 09:58:36 |
61.44 |
1 |
5220 |
买入 |
| 09:59:06 |
61.11 |
23 |
5243 |
卖出 |
| 09:59:12 |
61.11 |
2 |
5245 |
买入 |
| 09:59:21 |
61.11 |
1 |
5246 |
买入 |
| 09:59:24 |
61.11 |
2 |
5248 |
买入 |
| 09:59:42 |
61.11 |
10 |
5258 |
买入 |
| 09:59:45 |
61.11 |
1 |
5259 |
买入 |
| 09:59:48 |
61.1 |
4 |
5263 |
卖出 |
| 09:59:51 |
61.1 |
1 |
5264 |
买入 |
| 10:00:09 |
61.11 |
2 |
5266 |
买入 |
| 10:00:21 |
61.11 |
5 |
5271 |
买入 |
| 10:00:45 |
61.11 |
12 |
5283 |
买入 |
| 10:01:06 |
61.11 |
5 |
5288 |
买入 |
| 10:01:09 |
61.05 |
20 |
5308 |
卖出 |
| 10:01:12 |
61.01 |
35 |
5343 |
卖出 |
| 10:01:27 |
61.02 |
4 |
5347 |
买入 |
| 10:01:33 |
61.02 |
1 |
5348 |
卖出 |
| 10:01:36 |
61.02 |
3 |
5351 |
卖出 |
| 10:01:57 |
61.01 |
40 |
5391 |
卖出 |
| 10:02:12 |
61.02 |
1 |
5392 |
卖出 |
| 10:02:15 |
61.01 |
18 |
5410 |
卖出 |
| 10:02:18 |
61.01 |
22 |
5432 |
卖出 |
| 10:02:21 |
61.01 |
10 |
5442 |
买入 |
| 10:02:24 |
61.04 |
26 |
5468 |
买入 |
| 10:02:36 |
61.05 |
1 |
5469 |
卖出 |
| 10:02:42 |
61.08 |
2 |
5471 |
买入 |
| 10:02:54 |
61.01 |
1 |
5472 |
卖出 |
| 10:03:09 |
61.08 |
48 |
5520 |
买入 |