永新光学[603297]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
100 |
1 |
1 |
集合竞价 |
| 09:18:06 |
99.9 |
2 |
2 |
集合竞价 |
| 09:19:40 |
99.45 |
3 |
3 |
集合竞价 |
| 09:19:52 |
99 |
3 |
3 |
集合竞价 |
| 09:21:01 |
99.45 |
4 |
4 |
集合竞价 |
| 09:21:31 |
99.9 |
4 |
4 |
集合竞价 |
| 09:22:22 |
99 |
5 |
5 |
集合竞价 |
| 09:24:58 |
99.46 |
16 |
16 |
集合竞价 |
| 09:25:02 |
99.68 |
16 |
32 |
卖出 |
| 09:30:01 |
99.68 |
7 |
39 |
卖出 |
| 09:30:04 |
99.99 |
110 |
149 |
买入 |
| 09:30:07 |
99.68 |
20 |
169 |
卖出 |
| 09:30:10 |
99.9 |
15 |
184 |
买入 |
| 09:30:13 |
99.9 |
6 |
190 |
买入 |
| 09:30:16 |
100.01 |
7 |
197 |
买入 |
| 09:30:19 |
100.01 |
11 |
208 |
买入 |
| 09:30:22 |
100.29 |
5 |
213 |
买入 |
| 09:30:25 |
100.29 |
3 |
216 |
买入 |
| 09:30:31 |
100.06 |
1 |
217 |
卖出 |
| 09:30:34 |
100.06 |
1 |
218 |
买入 |
| 09:30:37 |
100.02 |
49 |
267 |
卖出 |
| 09:30:40 |
100.05 |
6 |
273 |
买入 |
| 09:30:43 |
99.99 |
3 |
276 |
卖出 |
| 09:30:46 |
100.06 |
4 |
280 |
买入 |
| 09:30:52 |
100 |
5 |
285 |
买入 |
| 09:30:55 |
100 |
3 |
288 |
买入 |
| 09:31:01 |
100 |
2 |
290 |
卖出 |
| 09:31:04 |
100 |
6 |
296 |
卖出 |
| 09:31:07 |
99.99 |
13 |
309 |
卖出 |
| 09:31:10 |
99.9 |
2 |
311 |
卖出 |
| 09:31:13 |
99.99 |
13 |
324 |
买入 |
| 09:31:16 |
99.99 |
21 |
345 |
买入 |
| 09:31:19 |
100 |
44 |
389 |
买入 |
| 09:31:22 |
100.1 |
11 |
400 |
买入 |
| 09:31:25 |
100.29 |
4 |
404 |
买入 |
| 09:31:28 |
100.29 |
2 |
406 |
买入 |
| 09:31:31 |
100.31 |
12 |
418 |
买入 |
| 09:31:34 |
100.44 |
7 |
425 |
买入 |
| 09:31:37 |
100.44 |
6 |
431 |
买入 |
| 09:31:43 |
100.33 |
5 |
436 |
卖出 |
| 09:31:46 |
100.5 |
5 |
441 |
买入 |
| 09:31:49 |
100.5 |
10 |
451 |
买入 |
| 09:31:52 |
100.5 |
4 |
455 |
买入 |
| 09:31:55 |
100.5 |
4 |
459 |
卖出 |
| 09:32:01 |
100.5 |
1 |
460 |
卖出 |
| 09:32:10 |
100.77 |
11 |
471 |
买入 |
| 09:32:19 |
100.65 |
30 |
501 |
买入 |
| 09:32:22 |
100.29 |
5 |
506 |
卖出 |
| 09:32:25 |
100.49 |
1 |
507 |
买入 |
| 09:32:31 |
100.34 |
1 |
508 |
卖出 |
| 09:32:34 |
100.49 |
4 |
512 |
买入 |
| 09:32:46 |
100.1 |
7 |
519 |
卖出 |
| 09:32:55 |
100.1 |
9 |
528 |
卖出 |
| 09:32:58 |
100.1 |
1 |
529 |
卖出 |
| 09:33:07 |
100.36 |
1 |
530 |
买入 |
| 09:33:10 |
100.48 |
20 |
550 |
买入 |
| 09:33:13 |
100.66 |
3 |
553 |
买入 |
| 09:33:16 |
100.8 |
3 |
556 |
买入 |
| 09:33:19 |
100.83 |
2 |
558 |
买入 |
| 09:33:22 |
101 |
5 |
563 |
买入 |
| 09:33:25 |
101 |
2 |
565 |
买入 |
| 09:33:28 |
101.1 |
3 |
568 |
买入 |
| 09:33:37 |
101.11 |
1 |
569 |
买入 |
| 09:33:40 |
100.84 |
1 |
570 |
卖出 |
| 09:33:46 |
101.2 |
20 |
590 |
买入 |
| 09:33:49 |
100.83 |
1 |
591 |
卖出 |
| 09:33:52 |
101.19 |
3 |
594 |
买入 |
| 09:34:01 |
100.95 |
5 |
599 |
买入 |
| 09:34:04 |
100.95 |
2 |
601 |
买入 |
| 09:34:13 |
100.95 |
1 |
602 |
买入 |
| 09:34:16 |
100.83 |
7 |
609 |
卖出 |
| 09:34:25 |
100.83 |
6 |
615 |
买入 |
| 09:34:37 |
100.78 |
1 |
616 |
卖出 |
| 09:34:40 |
100.78 |
1 |
617 |
买入 |
| 09:34:43 |
100.77 |
1 |
618 |
买入 |
| 09:34:49 |
100.78 |
2 |
620 |
买入 |
| 09:35:01 |
100.75 |
3 |
623 |
卖出 |
| 09:35:04 |
100.78 |
4 |
627 |
买入 |
| 09:35:07 |
100.79 |
3 |
630 |
买入 |
| 09:35:10 |
100.74 |
3 |
633 |
卖出 |
| 09:35:16 |
100.61 |
1 |
634 |
卖出 |
| 09:35:19 |
100.61 |
1 |
635 |
卖出 |
| 09:35:22 |
100.6 |
2 |
637 |
卖出 |
| 09:35:28 |
100.76 |
4 |
641 |
买入 |
| 09:35:31 |
100.6 |
5 |
646 |
卖出 |
| 09:35:43 |
100.6 |
2 |
648 |
卖出 |
| 09:35:46 |
100.5 |
7 |
655 |
卖出 |
| 09:35:49 |
100.5 |
1 |
656 |
买入 |
| 09:35:52 |
100.5 |
3 |
659 |
卖出 |
| 09:35:55 |
100.5 |
8 |
667 |
买入 |
| 09:36:04 |
100.72 |
1 |
668 |
买入 |
| 09:36:07 |
100.5 |
3 |
671 |
卖出 |
| 09:36:10 |
100.36 |
5 |
676 |
卖出 |
| 09:36:13 |
100.33 |
1 |
677 |
卖出 |
| 09:36:28 |
100.37 |
1 |
678 |
卖出 |
| 09:36:37 |
100.37 |
1 |
679 |
卖出 |
| 09:36:40 |
100.33 |
7 |
686 |
卖出 |
| 09:36:43 |
100.32 |
4 |
690 |
买入 |
| 09:36:46 |
100.21 |
22 |
712 |
卖出 |
| 09:36:49 |
100.11 |
7 |
719 |
卖出 |
| 09:36:52 |
100.21 |
2 |
721 |
买入 |
| 09:36:55 |
100.11 |
1 |
722 |
卖出 |
| 09:37:04 |
100.21 |
1 |
723 |
买入 |
| 09:37:10 |
100.36 |
1 |
724 |
买入 |
| 09:37:13 |
100.44 |
2 |
726 |
买入 |
| 09:37:16 |
100.36 |
9 |
735 |
卖出 |
| 09:37:19 |
100.36 |
1 |
736 |
卖出 |
| 09:37:28 |
100.36 |
1 |
737 |
卖出 |
| 09:37:34 |
100.67 |
6 |
743 |
买入 |
| 09:37:37 |
100.68 |
1 |
744 |
买入 |
| 09:37:46 |
100.69 |
4 |
748 |
买入 |
| 09:37:52 |
100.26 |
2 |
750 |
卖出 |
| 09:38:04 |
100.23 |
3 |
753 |
卖出 |
| 09:38:07 |
100.22 |
4 |
757 |
卖出 |
| 09:38:10 |
100.11 |
3 |
760 |
卖出 |
| 09:38:13 |
100.02 |
1 |
761 |
卖出 |
| 09:38:16 |
99.96 |
6 |
767 |
卖出 |
| 09:38:19 |
99.9 |
3 |
770 |
卖出 |
| 09:38:22 |
99.9 |
4 |
774 |
卖出 |
| 09:38:28 |
99.9 |
2 |
776 |
买入 |
| 09:38:31 |
99.7 |
2 |
778 |
卖出 |
| 09:38:34 |
99.96 |
8 |
786 |
买入 |
| 09:38:37 |
99.96 |
1 |
787 |
买入 |
| 09:38:43 |
99.7 |
1 |
788 |
卖出 |
| 09:38:46 |
99.7 |
2 |
790 |
卖出 |
| 09:38:49 |
99.7 |
2 |
792 |
卖出 |
| 09:38:55 |
99.75 |
1 |
793 |
卖出 |
| 09:38:58 |
99.75 |
6 |
799 |
买入 |
| 09:39:01 |
99.5 |
3 |
802 |
卖出 |
| 09:39:07 |
99.5 |
8 |
810 |
卖出 |
| 09:39:10 |
99.5 |
10 |
820 |
买入 |
| 09:39:13 |
99.52 |
1 |
821 |
买入 |
| 09:39:19 |
99.51 |
25 |
846 |
卖出 |
| 09:39:22 |
99.52 |
7 |
853 |
买入 |
| 09:39:25 |
99.5 |
4 |
857 |
卖出 |
| 09:39:28 |
99.5 |
3 |
860 |
卖出 |
| 09:39:40 |
99.33 |
1 |
861 |
卖出 |
| 09:39:43 |
99.33 |
1 |
862 |
卖出 |
| 09:39:49 |
99.5 |
3 |
865 |
买入 |
| 09:39:52 |
99.51 |
3 |
868 |
买入 |
| 09:39:55 |
99.54 |
3 |
871 |
卖出 |
| 09:39:58 |
99.54 |
1 |
872 |
卖出 |
| 09:40:01 |
99.53 |
3 |
875 |
卖出 |
| 09:40:04 |
99.53 |
2 |
877 |
买入 |
| 09:40:07 |
99.36 |
4 |
881 |
卖出 |
| 09:40:10 |
99.51 |
1 |
882 |
买入 |
| 09:40:13 |
99.51 |
1 |
883 |
买入 |
| 09:40:16 |
99.34 |
1 |
884 |
卖出 |
| 09:40:19 |
99.34 |
4 |
888 |
卖出 |
| 09:40:22 |
99.35 |
1 |
889 |
买入 |
| 09:40:25 |
99.33 |
20 |
909 |
卖出 |
| 09:40:28 |
99.33 |
8 |
917 |
买入 |
| 09:40:31 |
99.33 |
3 |
920 |
买入 |
| 09:40:37 |
99.31 |
3 |
923 |
买入 |
| 09:40:40 |
99.31 |
3 |
926 |
买入 |
| 09:40:49 |
99.2 |
12 |
938 |
卖出 |
| 09:40:55 |
99.1 |
2 |
940 |
卖出 |
| 09:40:58 |
99.06 |
2 |
942 |
卖出 |
| 09:41:01 |
99.01 |
2 |
944 |
卖出 |
| 09:41:04 |
99.01 |
3 |
947 |
卖出 |
| 09:41:07 |
99.01 |
7 |
954 |
卖出 |
| 09:41:10 |
99.06 |
16 |
970 |
买入 |
| 09:41:13 |
99 |
6 |
976 |
卖出 |
| 09:41:19 |
99 |
2 |
978 |
卖出 |
| 09:41:25 |
99.03 |
8 |
986 |
买入 |
| 09:41:28 |
99 |
16 |
1002 |
卖出 |
| 09:41:34 |
99.03 |
2 |
1004 |
买入 |
| 09:41:37 |
99.03 |
2 |
1006 |
买入 |
| 09:41:40 |
99.03 |
2 |
1008 |
买入 |
| 09:41:43 |
99 |
6 |
1014 |
卖出 |
| 09:41:46 |
99 |
2 |
1016 |
卖出 |
| 09:41:49 |
98.8 |
54 |
1070 |
卖出 |
| 09:41:52 |
99.1 |
5 |
1075 |
买入 |
| 09:41:55 |
99.01 |
1 |
1076 |
卖出 |
| 09:42:01 |
99.11 |
1 |
1077 |
买入 |
| 09:42:07 |
99.19 |
1 |
1078 |
买入 |
| 09:42:10 |
98.99 |
16 |
1094 |
卖出 |
| 09:42:13 |
99.11 |
8 |
1102 |
买入 |
| 09:42:16 |
99.04 |
2 |
1104 |
卖出 |
| 09:42:19 |
99.04 |
5 |
1109 |
卖出 |
| 09:42:22 |
99.19 |
1 |
1110 |
买入 |
| 09:42:25 |
99.19 |
1 |
1111 |
买入 |
| 09:42:28 |
99.19 |
3 |
1114 |
买入 |
| 09:42:31 |
99.19 |
2 |
1116 |
买入 |
| 09:42:34 |
99.18 |
1 |
1117 |
卖出 |
| 09:42:37 |
99.18 |
1 |
1118 |
买入 |
| 09:42:52 |
99.06 |
1 |
1119 |
卖出 |
| 09:43:04 |
99.17 |
1 |
1120 |
买入 |
| 09:43:13 |
99.11 |
3 |
1123 |
卖出 |
| 09:43:22 |
99.05 |
3 |
1126 |
卖出 |
| 09:43:25 |
99.05 |
2 |
1128 |
买入 |
| 09:43:34 |
99.04 |
1 |
1129 |
买入 |
| 09:43:37 |
99.04 |
5 |
1134 |
买入 |
| 09:43:40 |
99.06 |
3 |
1137 |
买入 |
| 09:43:43 |
99.07 |
7 |
1144 |
卖出 |
| 09:43:49 |
99.06 |
2 |
1146 |
卖出 |
| 09:43:52 |
99.05 |
1 |
1147 |
买入 |
| 09:43:55 |
99.05 |
1 |
1148 |
买入 |
| 09:44:01 |
99.1 |
1 |
1149 |
卖出 |
| 09:44:04 |
99.18 |
1 |
1150 |
买入 |
| 09:44:07 |
98.97 |
8 |
1158 |
卖出 |
| 09:44:10 |
98.97 |
35 |
1193 |
买入 |
| 09:44:16 |
99.02 |
2 |
1195 |
卖出 |
| 09:44:19 |
99.15 |
1 |
1196 |
买入 |
| 09:44:22 |
99.15 |
2 |
1198 |
买入 |
| 09:44:25 |
99.15 |
1 |
1199 |
买入 |
| 09:44:34 |
99.15 |
1 |
1200 |
买入 |
| 09:44:49 |
99.15 |
1 |
1201 |
买入 |
| 09:44:52 |
99.15 |
3 |
1204 |
买入 |
| 09:44:55 |
99.08 |
2 |
1206 |
卖出 |
| 09:45:16 |
99.15 |
2 |
1208 |
买入 |
| 09:45:22 |
99.15 |
2 |
1210 |
买入 |
| 09:45:25 |
99.08 |
1 |
1211 |
卖出 |
| 09:45:43 |
99 |
26 |
1237 |
卖出 |
| 09:45:46 |
98.98 |
20 |
1257 |
卖出 |
| 09:45:49 |
98.9 |
14 |
1271 |
卖出 |
| 09:45:52 |
98.97 |
3 |
1274 |
买入 |
| 09:46:01 |
98.97 |
1 |
1275 |
买入 |
| 09:46:04 |
98.98 |
1 |
1276 |
买入 |
| 09:46:07 |
98.98 |
7 |
1283 |
买入 |
| 09:46:10 |
98.98 |
1 |
1284 |
买入 |
| 09:46:13 |
98.98 |
15 |
1299 |
买入 |
| 09:46:25 |
98.98 |
1 |
1300 |
买入 |
| 09:46:31 |
98.98 |
2 |
1302 |
买入 |
| 09:46:34 |
99.05 |
1 |
1303 |
买入 |
| 09:46:37 |
99.05 |
1 |
1304 |
买入 |
| 09:46:40 |
99.05 |
7 |
1311 |
买入 |
| 09:46:55 |
99.06 |
4 |
1315 |
卖出 |
| 09:47:01 |
99.06 |
1 |
1316 |
卖出 |
| 09:47:04 |
99.15 |
3 |
1319 |
买入 |
| 09:47:07 |
99.18 |
2 |
1321 |
买入 |
| 09:47:16 |
99.28 |
3 |
1324 |
买入 |
| 09:47:19 |
99.28 |
3 |
1327 |
卖出 |
| 09:47:25 |
99.31 |
8 |
1335 |
买入 |
| 09:47:37 |
99.67 |
1 |
1336 |
买入 |
| 09:47:55 |
99.32 |
1 |
1337 |
卖出 |
| 09:48:10 |
99.63 |
3 |
1340 |
买入 |
| 09:48:19 |
99.3 |
30 |
1370 |
卖出 |
| 09:48:22 |
99.26 |
1 |
1371 |
卖出 |
| 09:48:25 |
99.3 |
10 |
1381 |
买入 |
| 09:48:49 |
99.22 |
1 |
1382 |
买入 |
| 09:48:58 |
99.1 |
1 |
1383 |
卖出 |
| 09:49:01 |
99.22 |
2 |
1385 |
买入 |
| 09:49:07 |
99.22 |
2 |
1387 |
卖出 |
| 09:49:10 |
99.23 |
1 |
1388 |
买入 |
| 09:49:19 |
99.23 |
1 |
1389 |
买入 |
| 09:49:25 |
99.25 |
2 |
1391 |
买入 |
| 09:49:28 |
99.26 |
6 |
1397 |
买入 |
| 09:49:31 |
99.23 |
7 |
1404 |
卖出 |
| 09:49:34 |
99.12 |
5 |
1409 |
卖出 |
| 09:49:37 |
99.13 |
2 |
1411 |
买入 |
| 09:49:43 |
99.22 |
2 |
1413 |
卖出 |
| 09:49:46 |
99.22 |
1 |
1414 |
买入 |
| 09:49:49 |
99.23 |
1 |
1415 |
买入 |
| 09:49:55 |
99.23 |
1 |
1416 |
买入 |
| 09:50:04 |
99.13 |
2 |
1418 |
卖出 |
| 09:50:07 |
99.1 |
2 |
1420 |
卖出 |
| 09:50:10 |
99.1 |
2 |
1422 |
卖出 |
| 09:50:13 |
98.98 |
61 |
1483 |
卖出 |
| 09:50:16 |
98.9 |
1 |
1484 |
卖出 |
| 09:50:19 |
98.9 |
3 |
1487 |
卖出 |
| 09:50:22 |
98.87 |
1 |
1488 |
卖出 |
| 09:50:25 |
98.85 |
12 |
1500 |
卖出 |
| 09:50:31 |
98.87 |
1 |
1501 |
卖出 |
| 09:50:37 |
98.95 |
2 |
1503 |
买入 |
| 09:50:40 |
98.85 |
21 |
1524 |
卖出 |
| 09:50:43 |
98.85 |
2 |
1526 |
卖出 |
| 09:50:49 |
98.81 |
14 |
1540 |
卖出 |
| 09:50:52 |
98.81 |
24 |
1564 |
买入 |
| 09:50:55 |
98.76 |
2 |
1566 |
卖出 |
| 09:50:58 |
98.75 |
1 |
1567 |
卖出 |
| 09:51:04 |
98.7 |
2 |
1569 |
卖出 |
| 09:51:10 |
98.78 |
4 |
1573 |
买入 |
| 09:51:13 |
98.83 |
16 |
1589 |
买入 |
| 09:51:16 |
98.8 |
21 |
1610 |
卖出 |
| 09:51:19 |
98.83 |
5 |
1615 |
买入 |
| 09:51:22 |
98.8 |
5 |
1620 |
卖出 |
| 09:51:25 |
98.83 |
6 |
1626 |
买入 |
| 09:51:28 |
98.83 |
2 |
1628 |
卖出 |
| 09:51:31 |
98.83 |
1 |
1629 |
卖出 |
| 09:51:34 |
98.83 |
1 |
1630 |
卖出 |
| 09:51:52 |
98.83 |
7 |
1637 |
卖出 |
| 09:51:55 |
98.82 |
11 |
1648 |
卖出 |
| 09:51:58 |
98.8 |
1 |
1649 |
卖出 |
| 09:52:01 |
98.8 |
3 |
1652 |
买入 |
| 09:52:04 |
98.82 |
1 |
1653 |
买入 |
| 09:52:07 |
98.84 |
3 |
1656 |
买入 |
| 09:52:10 |
98.84 |
2 |
1658 |
卖出 |
| 09:52:40 |
98.87 |
6 |
1664 |
卖出 |
| 09:52:43 |
99 |
1 |
1665 |
买入 |
| 09:52:49 |
98.87 |
1 |
1666 |
卖出 |
| 09:52:52 |
98.87 |
6 |
1672 |
卖出 |
| 09:53:07 |
98.98 |
1 |
1673 |
买入 |
| 09:53:16 |
98.88 |
1 |
1674 |
卖出 |
| 09:53:22 |
98.98 |
6 |
1680 |
买入 |
| 09:53:25 |
98.98 |
7 |
1687 |
买入 |
| 09:53:31 |
98.99 |
12 |
1699 |
买入 |
| 09:53:34 |
99 |
11 |
1710 |
买入 |
| 09:53:40 |
99.01 |
2 |
1712 |
卖出 |
| 09:53:58 |
99.01 |
1 |
1713 |
卖出 |