永新光学[603297]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
116.35 |
1 |
1 |
集合竞价 |
| 09:15:26 |
118.29 |
2 |
2 |
集合竞价 |
| 09:15:37 |
116.35 |
1 |
1 |
集合竞价 |
| 09:15:43 |
118.68 |
3 |
3 |
集合竞价 |
| 09:15:50 |
120 |
27 |
27 |
集合竞价 |
| 09:15:52 |
120 |
28 |
28 |
集合竞价 |
| 09:15:55 |
118.68 |
4 |
4 |
集合竞价 |
| 09:15:58 |
117.35 |
1 |
1 |
集合竞价 |
| 09:16:19 |
118.69 |
5 |
5 |
集合竞价 |
| 09:16:28 |
119.13 |
11 |
11 |
集合竞价 |
| 09:16:31 |
118.69 |
28 |
28 |
集合竞价 |
| 09:16:34 |
118.69 |
5 |
5 |
集合竞价 |
| 09:17:02 |
118.69 |
5 |
5 |
集合竞价 |
| 09:17:41 |
118.68 |
4 |
4 |
集合竞价 |
| 09:18:02 |
118.68 |
4 |
4 |
集合竞价 |
| 09:18:05 |
118.68 |
4 |
4 |
集合竞价 |
| 09:18:14 |
118.68 |
4 |
4 |
集合竞价 |
| 09:18:23 |
118.68 |
4 |
4 |
集合竞价 |
| 09:18:26 |
118.58 |
4 |
4 |
集合竞价 |
| 09:18:32 |
118.58 |
4 |
4 |
集合竞价 |
| 09:18:41 |
116.35 |
6 |
6 |
集合竞价 |
| 09:19:32 |
116 |
13 |
13 |
集合竞价 |
| 09:19:35 |
116 |
13 |
13 |
集合竞价 |
| 09:20:53 |
116 |
14 |
14 |
集合竞价 |
| 09:20:59 |
116 |
14 |
14 |
集合竞价 |
| 09:21:02 |
116 |
14 |
14 |
集合竞价 |
| 09:21:17 |
116 |
14 |
14 |
集合竞价 |
| 09:22:29 |
116 |
14 |
14 |
集合竞价 |
| 09:22:32 |
115.8 |
14 |
14 |
集合竞价 |
| 09:22:53 |
115.8 |
14 |
14 |
集合竞价 |
| 09:23:05 |
115.8 |
14 |
14 |
集合竞价 |
| 09:23:35 |
115.7 |
14 |
14 |
集合竞价 |
| 09:23:47 |
115.48 |
14 |
14 |
集合竞价 |
| 09:23:56 |
115 |
14 |
14 |
集合竞价 |
| 09:24:02 |
115 |
14 |
14 |
集合竞价 |
| 09:24:08 |
115 |
14 |
14 |
集合竞价 |
| 09:24:11 |
115 |
14 |
14 |
集合竞价 |
| 09:24:17 |
115 |
14 |
14 |
集合竞价 |
| 09:24:26 |
114.57 |
14 |
14 |
集合竞价 |
| 09:24:38 |
114.57 |
14 |
14 |
集合竞价 |
| 09:24:41 |
114.05 |
17 |
17 |
集合竞价 |
| 09:24:44 |
114.05 |
17 |
17 |
集合竞价 |
| 09:24:47 |
114.05 |
18 |
18 |
集合竞价 |
| 09:24:53 |
114.8 |
20 |
20 |
集合竞价 |
| 09:24:56 |
115 |
25 |
25 |
集合竞价 |
| 09:24:59 |
114.98 |
27 |
27 |
集合竞价 |
| 09:25:03 |
114.97 |
27 |
54 |
买入 |
| 09:30:02 |
114.95 |
16 |
70 |
卖出 |
| 09:30:05 |
114.05 |
131 |
201 |
卖出 |
| 09:30:08 |
114.48 |
34 |
235 |
买入 |
| 09:30:11 |
114.04 |
18 |
253 |
卖出 |
| 09:30:14 |
114.49 |
7 |
260 |
买入 |
| 09:30:17 |
114.49 |
51 |
311 |
买入 |
| 09:30:20 |
114.93 |
8 |
319 |
买入 |
| 09:30:23 |
114.94 |
4 |
323 |
买入 |
| 09:30:26 |
114.99 |
18 |
341 |
买入 |
| 09:30:29 |
115.16 |
6 |
347 |
买入 |
| 09:30:32 |
115.48 |
4 |
351 |
买入 |
| 09:30:35 |
116 |
4 |
355 |
买入 |
| 09:30:38 |
116.14 |
13 |
368 |
买入 |
| 09:30:41 |
115.68 |
4 |
372 |
买入 |
| 09:30:44 |
115.65 |
9 |
381 |
卖出 |
| 09:30:47 |
115.9 |
3 |
384 |
买入 |
| 09:30:53 |
115.9 |
6 |
390 |
买入 |
| 09:30:56 |
115.51 |
38 |
428 |
卖出 |
| 09:30:59 |
115.5 |
15 |
443 |
买入 |
| 09:31:02 |
115.88 |
4 |
447 |
买入 |
| 09:31:05 |
115.61 |
3 |
450 |
卖出 |
| 09:31:08 |
115.69 |
1 |
451 |
买入 |
| 09:31:11 |
115.96 |
3 |
454 |
买入 |
| 09:31:14 |
116.01 |
2 |
456 |
买入 |
| 09:31:17 |
116.22 |
12 |
468 |
买入 |
| 09:31:20 |
116.22 |
18 |
486 |
买入 |
| 09:31:23 |
116.4 |
8 |
494 |
买入 |
| 09:31:26 |
116.43 |
2 |
496 |
买入 |
| 09:31:29 |
116.4 |
83 |
579 |
卖出 |
| 09:31:32 |
116.51 |
6 |
585 |
买入 |
| 09:31:35 |
116.97 |
2 |
587 |
买入 |
| 09:31:38 |
117.01 |
2 |
589 |
买入 |
| 09:31:44 |
116.55 |
18 |
607 |
卖出 |
| 09:31:47 |
117.01 |
3 |
610 |
买入 |
| 09:31:50 |
117.1 |
2 |
612 |
买入 |
| 09:31:56 |
117 |
1 |
613 |
买入 |
| 09:32:02 |
117 |
5 |
618 |
买入 |
| 09:32:05 |
116.66 |
11 |
629 |
卖出 |
| 09:32:11 |
116.66 |
6 |
635 |
卖出 |
| 09:32:14 |
116.61 |
24 |
659 |
卖出 |
| 09:32:17 |
116.62 |
3 |
662 |
买入 |
| 09:32:20 |
116.57 |
2 |
664 |
卖出 |
| 09:32:23 |
116.52 |
3 |
667 |
卖出 |
| 09:32:26 |
116.63 |
5 |
672 |
买入 |
| 09:32:29 |
116.57 |
4 |
676 |
卖出 |
| 09:32:32 |
116.53 |
6 |
682 |
卖出 |
| 09:32:35 |
116.51 |
12 |
694 |
卖出 |
| 09:32:38 |
116.51 |
13 |
707 |
买入 |
| 09:32:41 |
116.35 |
19 |
726 |
卖出 |
| 09:32:44 |
116.28 |
1 |
727 |
卖出 |
| 09:32:47 |
116.08 |
3 |
730 |
卖出 |
| 09:32:50 |
116 |
6 |
736 |
卖出 |
| 09:32:53 |
116.2 |
4 |
740 |
买入 |
| 09:32:59 |
115.52 |
4 |
744 |
卖出 |
| 09:33:02 |
115.52 |
5 |
749 |
卖出 |
| 09:33:05 |
115.29 |
11 |
760 |
卖出 |
| 09:33:08 |
115.95 |
14 |
774 |
买入 |
| 09:33:14 |
115.52 |
4 |
778 |
卖出 |
| 09:33:20 |
115.95 |
3 |
781 |
买入 |
| 09:33:23 |
115.97 |
22 |
803 |
买入 |
| 09:33:26 |
116 |
3 |
806 |
买入 |
| 09:33:29 |
115.97 |
4 |
810 |
卖出 |
| 09:33:32 |
116 |
28 |
838 |
买入 |
| 09:33:35 |
116 |
1 |
839 |
买入 |
| 09:33:38 |
116 |
11 |
850 |
买入 |
| 09:33:44 |
115.97 |
5 |
855 |
卖出 |
| 09:33:47 |
116 |
7 |
862 |
买入 |
| 09:33:50 |
116 |
2 |
864 |
买入 |
| 09:33:53 |
115.65 |
5 |
869 |
卖出 |
| 09:33:56 |
115.65 |
3 |
872 |
买入 |
| 09:34:08 |
115.67 |
1 |
873 |
卖出 |
| 09:34:11 |
115.65 |
1 |
874 |
卖出 |
| 09:34:17 |
115.6 |
1 |
875 |
卖出 |
| 09:34:20 |
115.6 |
1 |
876 |
卖出 |
| 09:34:26 |
115.6 |
1 |
877 |
卖出 |
| 09:34:29 |
115.99 |
1 |
878 |
买入 |
| 09:34:32 |
115.95 |
6 |
884 |
买入 |
| 09:34:35 |
115.93 |
6 |
890 |
卖出 |
| 09:34:38 |
115.6 |
4 |
894 |
卖出 |
| 09:34:44 |
115.6 |
2 |
896 |
卖出 |
| 09:34:47 |
115.96 |
21 |
917 |
买入 |
| 09:34:50 |
115.96 |
5 |
922 |
卖出 |
| 09:34:53 |
115.96 |
11 |
933 |
卖出 |
| 09:34:56 |
115.96 |
2 |
935 |
卖出 |
| 09:34:59 |
115.96 |
3 |
938 |
卖出 |
| 09:35:02 |
115.96 |
4 |
942 |
买入 |
| 09:35:05 |
115.6 |
23 |
965 |
卖出 |
| 09:35:08 |
115.48 |
2 |
967 |
卖出 |
| 09:35:11 |
115.41 |
1 |
968 |
卖出 |
| 09:35:14 |
115.59 |
2 |
970 |
买入 |
| 09:35:17 |
115.94 |
14 |
984 |
买入 |
| 09:35:20 |
115.48 |
7 |
991 |
卖出 |
| 09:35:23 |
115.48 |
39 |
1030 |
买入 |
| 09:35:26 |
115.6 |
2 |
1032 |
买入 |
| 09:35:29 |
115.41 |
4 |
1036 |
卖出 |
| 09:35:32 |
115.41 |
1 |
1037 |
卖出 |
| 09:35:47 |
115.42 |
3 |
1040 |
卖出 |
| 09:35:50 |
115.88 |
2 |
1042 |
买入 |
| 09:35:53 |
115.91 |
1 |
1043 |
买入 |
| 09:35:56 |
115.96 |
5 |
1048 |
买入 |
| 09:35:59 |
115.96 |
1 |
1049 |
买入 |
| 09:36:02 |
115.6 |
1 |
1050 |
卖出 |
| 09:36:05 |
115.96 |
12 |
1062 |
买入 |
| 09:36:08 |
116.07 |
1 |
1063 |
买入 |
| 09:36:11 |
116.07 |
8 |
1071 |
买入 |
| 09:36:14 |
116.49 |
30 |
1101 |
买入 |
| 09:36:17 |
115.96 |
1 |
1102 |
卖出 |
| 09:36:20 |
116.49 |
6 |
1108 |
买入 |
| 09:36:23 |
116.49 |
8 |
1116 |
买入 |
| 09:36:26 |
116.49 |
3 |
1119 |
买入 |
| 09:36:29 |
116.1 |
1 |
1120 |
卖出 |
| 09:36:35 |
116.28 |
1 |
1121 |
买入 |
| 09:36:38 |
116.28 |
7 |
1128 |
买入 |
| 09:36:44 |
116.28 |
1 |
1129 |
卖出 |
| 09:36:53 |
116.49 |
8 |
1137 |
买入 |
| 09:36:56 |
116.28 |
2 |
1139 |
买入 |
| 09:36:59 |
116.49 |
7 |
1146 |
买入 |
| 09:37:05 |
116.49 |
4 |
1150 |
买入 |
| 09:37:11 |
116.12 |
1 |
1151 |
卖出 |
| 09:37:14 |
116.47 |
4 |
1155 |
买入 |
| 09:37:20 |
116.2 |
14 |
1169 |
卖出 |
| 09:37:26 |
116.2 |
11 |
1180 |
卖出 |
| 09:37:29 |
116.2 |
2 |
1182 |
买入 |
| 09:37:32 |
116.2 |
2 |
1184 |
买入 |
| 09:37:35 |
116.2 |
2 |
1186 |
买入 |
| 09:37:38 |
116.25 |
5 |
1191 |
卖出 |
| 09:37:47 |
116.25 |
2 |
1193 |
卖出 |
| 09:37:50 |
116.47 |
1 |
1194 |
买入 |
| 09:37:53 |
116.47 |
1 |
1195 |
买入 |
| 09:37:56 |
116.47 |
15 |
1210 |
买入 |
| 09:37:59 |
116.48 |
3 |
1213 |
买入 |
| 09:38:08 |
116.27 |
2 |
1215 |
卖出 |
| 09:38:11 |
116.3 |
5 |
1220 |
买入 |
| 09:38:14 |
116.25 |
8 |
1228 |
卖出 |
| 09:38:17 |
116.26 |
1 |
1229 |
买入 |
| 09:38:20 |
116.3 |
3 |
1232 |
买入 |
| 09:38:26 |
116.25 |
12 |
1244 |
卖出 |
| 09:38:29 |
116.29 |
3 |
1247 |
买入 |
| 09:38:32 |
116.27 |
16 |
1263 |
卖出 |
| 09:38:35 |
116.3 |
4 |
1267 |
买入 |
| 09:38:38 |
116.26 |
1 |
1268 |
卖出 |
| 09:38:41 |
116.27 |
2 |
1270 |
买入 |
| 09:38:44 |
116.04 |
3 |
1273 |
卖出 |
| 09:38:53 |
115.89 |
1 |
1274 |
卖出 |
| 09:39:02 |
116.21 |
4 |
1278 |
买入 |
| 09:39:05 |
116.18 |
6 |
1284 |
卖出 |
| 09:39:08 |
116.18 |
2 |
1286 |
买入 |
| 09:39:11 |
116.18 |
2 |
1288 |
买入 |
| 09:39:20 |
116.26 |
24 |
1312 |
买入 |
| 09:39:29 |
116.3 |
11 |
1323 |
买入 |
| 09:39:32 |
116.3 |
28 |
1351 |
买入 |
| 09:39:35 |
116.48 |
11 |
1362 |
买入 |
| 09:39:38 |
116.48 |
3 |
1365 |
买入 |
| 09:39:41 |
116.48 |
8 |
1373 |
买入 |
| 09:39:44 |
116.48 |
8 |
1381 |
买入 |
| 09:39:47 |
116.36 |
10 |
1391 |
卖出 |
| 09:39:50 |
116.48 |
6 |
1397 |
买入 |
| 09:39:53 |
116.48 |
7 |
1404 |
买入 |
| 09:39:56 |
116.52 |
5 |
1409 |
买入 |
| 09:39:59 |
116.52 |
11 |
1420 |
买入 |
| 09:40:02 |
116.57 |
5 |
1425 |
买入 |
| 09:40:05 |
116.48 |
12 |
1437 |
卖出 |
| 09:40:08 |
116.27 |
21 |
1458 |
卖出 |
| 09:40:20 |
116.1 |
2 |
1460 |
卖出 |
| 09:40:23 |
116 |
3 |
1463 |
卖出 |
| 09:40:26 |
116 |
5 |
1468 |
卖出 |
| 09:40:29 |
115.92 |
2 |
1470 |
卖出 |
| 09:40:32 |
115.69 |
30 |
1500 |
卖出 |
| 09:40:35 |
115.68 |
3 |
1503 |
卖出 |
| 09:40:38 |
115.66 |
4 |
1507 |
卖出 |
| 09:40:41 |
115.66 |
4 |
1511 |
卖出 |
| 09:40:44 |
115.62 |
1 |
1512 |
买入 |
| 09:40:47 |
115.55 |
6 |
1518 |
卖出 |
| 09:40:53 |
115.55 |
5 |
1523 |
卖出 |
| 09:40:56 |
115.5 |
10 |
1533 |
卖出 |
| 09:41:02 |
115.67 |
13 |
1546 |
买入 |
| 09:41:05 |
115.67 |
1 |
1547 |
买入 |
| 09:41:23 |
115.64 |
1 |
1548 |
买入 |
| 09:41:32 |
115.67 |
1 |
1549 |
买入 |
| 09:41:35 |
115.67 |
5 |
1554 |
买入 |
| 09:41:41 |
115.83 |
1 |
1555 |
买入 |
| 09:41:56 |
115.6 |
5 |
1560 |
卖出 |
| 09:41:59 |
115.64 |
9 |
1569 |
买入 |
| 09:42:05 |
115.69 |
2 |
1571 |
买入 |
| 09:42:08 |
115.64 |
1 |
1572 |
卖出 |
| 09:42:11 |
115.64 |
2 |
1574 |
卖出 |
| 09:42:14 |
115.64 |
1 |
1575 |
买入 |
| 09:42:26 |
115.5 |
1 |
1576 |
卖出 |
| 09:42:29 |
115.64 |
2 |
1578 |
买入 |
| 09:42:32 |
115.64 |
2 |
1580 |
买入 |
| 09:42:35 |
115.64 |
1 |
1581 |
卖出 |
| 09:42:53 |
115.52 |
2 |
1583 |
卖出 |
| 09:42:56 |
115.49 |
3 |
1586 |
卖出 |
| 09:43:02 |
115.52 |
2 |
1588 |
买入 |
| 09:43:05 |
115.52 |
4 |
1592 |
买入 |
| 09:43:08 |
115.52 |
13 |
1605 |
买入 |
| 09:43:11 |
115.64 |
6 |
1611 |
买入 |
| 09:43:14 |
115.53 |
12 |
1623 |
卖出 |
| 09:43:38 |
115.73 |
9 |
1632 |
买入 |
| 09:43:41 |
115.5 |
4 |
1636 |
卖出 |
| 09:43:44 |
115.42 |
3 |
1639 |
卖出 |
| 09:43:47 |
115.4 |
4 |
1643 |
卖出 |
| 09:43:50 |
115.2 |
1 |
1644 |
卖出 |
| 09:43:53 |
115 |
45 |
1689 |
卖出 |
| 09:44:02 |
115.19 |
2 |
1691 |
买入 |
| 09:44:05 |
115.2 |
2 |
1693 |
买入 |
| 09:44:11 |
115.2 |
1 |
1694 |
买入 |
| 09:44:20 |
115.2 |
1 |
1695 |
买入 |
| 09:44:23 |
115.2 |
1 |
1696 |
买入 |
| 09:44:26 |
115.25 |
2 |
1698 |
买入 |
| 09:44:29 |
115.14 |
1 |
1699 |
卖出 |
| 09:44:35 |
115.62 |
5 |
1704 |
买入 |
| 09:44:38 |
115.04 |
2 |
1706 |
卖出 |
| 09:44:59 |
115.52 |
1 |
1707 |
买入 |
| 09:45:02 |
115.13 |
3 |
1710 |
卖出 |
| 09:45:05 |
115.51 |
2 |
1712 |
买入 |
| 09:45:08 |
115.51 |
1 |
1713 |
买入 |
| 09:45:11 |
115.5 |
1 |
1714 |
卖出 |
| 09:45:17 |
115.13 |
10 |
1724 |
卖出 |
| 09:45:23 |
115.45 |
2 |
1726 |
买入 |
| 09:45:35 |
115.46 |
4 |
1730 |
买入 |
| 09:45:38 |
115.49 |
2 |
1732 |
买入 |
| 09:45:44 |
115.43 |
1 |
1733 |
卖出 |
| 09:45:47 |
115.44 |
4 |
1737 |
买入 |
| 09:45:59 |
115.44 |
1 |
1738 |
买入 |
| 09:46:05 |
115.44 |
1 |
1739 |
买入 |
| 09:46:11 |
115.42 |
7 |
1746 |
卖出 |
| 09:46:14 |
115.42 |
2 |
1748 |
买入 |
| 09:46:17 |
115.46 |
1 |
1749 |
买入 |
| 09:46:20 |
115.45 |
8 |
1757 |
卖出 |
| 09:46:23 |
115.43 |
7 |
1764 |
买入 |
| 09:46:26 |
115.5 |
1 |
1765 |
买入 |
| 09:46:32 |
115.51 |
2 |
1767 |
买入 |
| 09:46:38 |
115.88 |
14 |
1781 |
买入 |
| 09:46:41 |
115.64 |
1 |
1782 |
卖出 |
| 09:46:47 |
115.88 |
1 |
1783 |
买入 |
| 09:46:53 |
115.88 |
1 |
1784 |
买入 |
| 09:46:59 |
115.88 |
2 |
1786 |
买入 |
| 09:47:05 |
115.93 |
7 |
1793 |
买入 |
| 09:47:08 |
115.93 |
22 |
1815 |
买入 |
| 09:47:11 |
115.97 |
3 |
1818 |
买入 |
| 09:47:14 |
115.97 |
1 |
1819 |
买入 |
| 09:47:20 |
115.83 |
1 |
1820 |
卖出 |
| 09:47:23 |
116 |
13 |
1833 |
买入 |
| 09:47:26 |
116 |
5 |
1838 |
买入 |
| 09:47:29 |
116.1 |
2 |
1840 |
买入 |
| 09:47:35 |
116.1 |
2 |
1842 |
买入 |
| 09:47:38 |
116.2 |
1 |
1843 |
买入 |
| 09:47:44 |
116.2 |
1 |
1844 |
买入 |
| 09:47:47 |
116.2 |
3 |
1847 |
买入 |
| 09:47:56 |
115.99 |
11 |
1858 |
卖出 |
| 09:47:59 |
116 |
2 |
1860 |
买入 |
| 09:48:02 |
116 |
4 |
1864 |
买入 |