华光新材[688379]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:54 |
20.15 |
2 |
2 |
集合竞价 |
| 09:23:36 |
20.14 |
2 |
2 |
集合竞价 |
| 09:25:06 |
20.14 |
2 |
4 |
买入 |
| 09:30:09 |
20.14 |
2 |
6 |
买入 |
| 09:30:12 |
20.12 |
2 |
8 |
卖出 |
| 09:30:42 |
20.1 |
5 |
13 |
卖出 |
| 09:30:51 |
20 |
114 |
127 |
卖出 |
| 09:30:54 |
20 |
86 |
213 |
买入 |
| 09:31:00 |
20 |
12 |
225 |
卖出 |
| 09:31:18 |
20 |
23 |
248 |
卖出 |
| 09:31:21 |
20 |
6 |
254 |
卖出 |
| 09:31:51 |
20.09 |
2 |
256 |
买入 |
| 09:32:27 |
20.1 |
5 |
261 |
买入 |
| 09:32:36 |
20.03 |
10 |
271 |
卖出 |
| 09:33:15 |
20 |
25 |
296 |
卖出 |
| 09:33:18 |
20.09 |
3 |
299 |
买入 |
| 09:34:51 |
20.02 |
2 |
301 |
卖出 |
| 09:34:54 |
20.07 |
10 |
311 |
买入 |
| 09:35:27 |
20.01 |
8 |
319 |
卖出 |
| 09:36:54 |
20.02 |
5 |
324 |
卖出 |
| 09:37:48 |
20.02 |
30 |
354 |
卖出 |
| 09:38:24 |
20.07 |
2 |
356 |
买入 |
| 09:39:12 |
20.03 |
10 |
366 |
卖出 |
| 09:39:15 |
20.02 |
38 |
404 |
卖出 |
| 09:39:18 |
20.02 |
20 |
424 |
卖出 |
| 09:39:21 |
20.02 |
4 |
428 |
买入 |
| 09:39:24 |
20.02 |
11 |
439 |
买入 |
| 09:39:27 |
20.01 |
14 |
453 |
卖出 |
| 09:39:54 |
20.02 |
0 |
453 |
买入 |
| 09:40:03 |
20.01 |
23 |
476 |
卖出 |
| 09:40:06 |
20.01 |
3 |
479 |
卖出 |
| 09:40:18 |
20.01 |
0 |
479 |
卖出 |
| 09:40:21 |
20.02 |
7 |
486 |
买入 |
| 09:41:12 |
20.01 |
32 |
518 |
卖出 |
| 09:41:21 |
20.04 |
30 |
548 |
买入 |
| 09:41:27 |
20.04 |
13 |
561 |
买入 |
| 09:41:33 |
20.06 |
38 |
599 |
买入 |
| 09:41:48 |
20.02 |
66 |
665 |
卖出 |
| 09:42:48 |
20.02 |
8 |
673 |
卖出 |
| 09:43:33 |
20.03 |
4 |
677 |
卖出 |
| 09:43:36 |
20.03 |
4 |
681 |
卖出 |
| 09:43:39 |
20.03 |
2 |
683 |
卖出 |
| 09:45:06 |
20.03 |
26 |
709 |
卖出 |
| 09:45:09 |
20.02 |
4 |
713 |
卖出 |
| 09:45:48 |
20.02 |
8 |
721 |
卖出 |
| 09:46:00 |
20.05 |
10 |
731 |
买入 |
| 09:47:39 |
20.06 |
74 |
805 |
买入 |
| 09:47:45 |
20.07 |
18 |
823 |
买入 |
| 09:49:27 |
20.07 |
6 |
829 |
买入 |
| 09:49:30 |
20.08 |
6 |
835 |
买入 |
| 09:50:36 |
20.08 |
5 |
840 |
买入 |
| 09:51:03 |
20.08 |
37 |
877 |
买入 |
| 09:51:36 |
20.09 |
6 |
883 |
买入 |
| 09:51:39 |
20.09 |
0 |
883 |
买入 |
| 09:52:21 |
20.1 |
10 |
893 |
买入 |
| 09:52:24 |
20.1 |
7 |
900 |
买入 |
| 09:53:54 |
20.15 |
42 |
942 |
买入 |
| 09:53:57 |
20.15 |
2 |
944 |
买入 |
| 09:54:21 |
20.09 |
4 |
948 |
卖出 |
| 09:54:24 |
20.09 |
12 |
960 |
买入 |
| 09:54:27 |
20.09 |
4 |
964 |
买入 |
| 09:58:36 |
20.1 |
4 |
968 |
卖出 |
| 09:58:42 |
20.1 |
4 |
972 |
卖出 |
| 10:02:24 |
20.1 |
9 |
981 |
卖出 |
| 10:03:12 |
20.15 |
3 |
984 |
买入 |
| 10:03:15 |
20.15 |
2 |
986 |
卖出 |
| 10:03:24 |
20.15 |
4 |
990 |
卖出 |
| 10:03:27 |
20.15 |
5 |
995 |
卖出 |
| 10:04:36 |
20.15 |
4 |
999 |
卖出 |
| 10:05:36 |
20.17 |
12 |
1011 |
买入 |
| 10:10:42 |
20.17 |
2 |
1013 |
买入 |
| 10:11:03 |
20.17 |
2 |
1015 |
买入 |
| 10:11:06 |
20.17 |
2 |
1017 |
买入 |
| 10:11:09 |
20.17 |
2 |
1019 |
买入 |
| 10:11:12 |
20.17 |
2 |
1021 |
买入 |
| 10:11:15 |
20.17 |
2 |
1023 |
买入 |
| 10:13:09 |
20.17 |
10 |
1033 |
买入 |
| 10:15:48 |
20.2 |
2 |
1035 |
买入 |
| 10:17:46 |
20.21 |
4 |
1039 |
买入 |
| 10:17:49 |
20.2 |
2 |
1041 |
卖出 |
| 10:21:40 |
20.19 |
5 |
1046 |
卖出 |
| 10:21:43 |
20.19 |
8 |
1054 |
卖出 |
| 10:23:07 |
20.21 |
68 |
1122 |
买入 |
| 10:23:46 |
20.22 |
2 |
1124 |
买入 |
| 10:24:10 |
20.17 |
8 |
1132 |
卖出 |
| 10:24:13 |
20.18 |
4 |
1136 |
买入 |
| 10:24:16 |
20.18 |
2 |
1138 |
买入 |
| 10:25:01 |
20.17 |
2 |
1140 |
买入 |
| 10:26:55 |
20.18 |
2 |
1142 |
买入 |
| 10:29:31 |
20.21 |
42 |
1184 |
买入 |
| 10:31:37 |
20.13 |
97 |
1281 |
卖出 |
| 10:31:43 |
20.17 |
10 |
1291 |
买入 |
| 10:34:46 |
20.17 |
14 |
1305 |
买入 |
| 10:39:52 |
20.2 |
2 |
1307 |
买入 |
| 10:40:19 |
20.18 |
2 |
1309 |
卖出 |
| 10:40:22 |
20.17 |
2 |
1311 |
卖出 |
| 10:40:49 |
20.15 |
7 |
1318 |
卖出 |
| 10:41:52 |
20.17 |
2 |
1320 |
买入 |
| 10:45:55 |
20.14 |
29 |
1349 |
卖出 |
| 10:46:52 |
20.14 |
0 |
1349 |
买入 |
| 10:46:58 |
20.17 |
3 |
1352 |
买入 |
| 10:47:01 |
20.2 |
2 |
1354 |
买入 |
| 10:47:10 |
20.13 |
11 |
1365 |
卖出 |
| 10:49:43 |
20.15 |
2 |
1367 |
买入 |
| 10:49:49 |
20.15 |
3 |
1370 |
买入 |
| 10:50:04 |
20.15 |
4 |
1374 |
买入 |
| 10:50:22 |
20.15 |
4 |
1378 |
买入 |
| 10:51:55 |
20.15 |
3 |
1381 |
买入 |
| 10:53:55 |
20.14 |
5 |
1386 |
卖出 |
| 10:55:55 |
20.16 |
4 |
1390 |
买入 |
| 10:56:55 |
20.16 |
10 |
1400 |
买入 |
| 11:03:31 |
20.16 |
14 |
1414 |
买入 |
| 11:03:34 |
20.16 |
3 |
1417 |
卖出 |
| 11:03:58 |
20.18 |
3 |
1420 |
买入 |
| 11:04:16 |
20.18 |
13 |
1433 |
买入 |
| 11:06:28 |
20.18 |
4 |
1437 |
买入 |
| 11:06:40 |
20.13 |
3 |
1440 |
卖出 |
| 11:06:52 |
20.18 |
2 |
1442 |
买入 |
| 11:08:10 |
20.18 |
2 |
1444 |
买入 |
| 11:11:13 |
20.18 |
2 |
1446 |
买入 |
| 11:11:52 |
20.17 |
10 |
1456 |
卖出 |
| 11:12:55 |
20.17 |
2 |
1458 |
买入 |
| 11:15:55 |
20.16 |
2 |
1460 |
买入 |
| 11:17:55 |
20.16 |
2 |
1462 |
买入 |
| 11:20:34 |
20.17 |
62 |
1524 |
买入 |
| 11:22:16 |
20.15 |
2 |
1526 |
买入 |
| 11:22:28 |
20.15 |
4 |
1530 |
买入 |
| 11:23:13 |
20.15 |
3 |
1533 |
买入 |
| 11:23:16 |
20.15 |
2 |
1535 |
买入 |
| 11:24:04 |
20.11 |
13 |
1548 |
卖出 |
| 11:28:10 |
20.1 |
31 |
1579 |
卖出 |
| 11:28:49 |
20.11 |
2 |
1581 |
买入 |
| 11:29:07 |
20.11 |
1 |
1582 |
买入 |
| 11:29:16 |
20.09 |
53 |
1635 |
卖出 |
| 11:29:19 |
20.09 |
12 |
1647 |
卖出 |
| 11:29:28 |
20.08 |
9 |
1656 |
卖出 |
| 13:00:04 |
20.09 |
24 |
1680 |
卖出 |
| 13:00:07 |
20.08 |
18 |
1698 |
卖出 |
| 13:00:16 |
20.08 |
6 |
1704 |
卖出 |
| 13:01:34 |
20.06 |
2 |
1706 |
卖出 |
| 13:01:37 |
20.05 |
2 |
1708 |
卖出 |
| 13:01:49 |
20.05 |
2 |
1710 |
卖出 |
| 13:02:34 |
20.05 |
1 |
1711 |
卖出 |
| 13:02:37 |
20.05 |
2 |
1713 |
卖出 |
| 13:02:40 |
20.05 |
2 |
1715 |
卖出 |
| 13:02:46 |
20.05 |
7 |
1722 |
卖出 |
| 13:02:49 |
20.05 |
10 |
1732 |
卖出 |
| 13:03:07 |
20.03 |
2 |
1734 |
卖出 |
| 13:03:10 |
20.02 |
20 |
1754 |
卖出 |
| 13:03:16 |
20.02 |
4 |
1758 |
卖出 |
| 13:03:34 |
20.03 |
2 |
1760 |
买入 |
| 13:04:22 |
20.04 |
19 |
1779 |
买入 |
| 13:04:25 |
20.04 |
4 |
1783 |
卖出 |
| 13:04:28 |
20.04 |
2 |
1785 |
卖出 |
| 13:05:04 |
20.05 |
5 |
1790 |
买入 |
| 13:06:22 |
20.05 |
5 |
1795 |
买入 |
| 13:07:22 |
20.07 |
40 |
1835 |
买入 |
| 13:08:40 |
20.02 |
60 |
1895 |
卖出 |
| 13:08:43 |
20.01 |
10 |
1905 |
卖出 |
| 13:09:19 |
20.01 |
26 |
1931 |
卖出 |
| 13:09:31 |
20 |
51 |
1982 |
卖出 |
| 13:09:49 |
20 |
8 |
1990 |
卖出 |
| 13:09:52 |
20 |
4 |
1994 |
卖出 |
| 13:10:28 |
19.99 |
67 |
2061 |
卖出 |
| 13:10:40 |
19.99 |
6 |
2067 |
买入 |
| 13:10:43 |
19.99 |
3 |
2070 |
买入 |
| 13:13:01 |
20.02 |
5 |
2075 |
卖出 |
| 13:13:25 |
20.02 |
2 |
2077 |
卖出 |
| 13:13:31 |
20.02 |
43 |
2120 |
卖出 |
| 13:13:34 |
20.01 |
10 |
2130 |
卖出 |
| 13:13:55 |
20.01 |
0 |
2130 |
卖出 |
| 13:13:58 |
20.01 |
4 |
2134 |
卖出 |
| 13:14:37 |
20.01 |
2 |
2136 |
买入 |
| 13:15:40 |
20.01 |
12 |
2148 |
卖出 |
| 13:16:49 |
20.02 |
2 |
2150 |
买入 |
| 13:16:55 |
20 |
28 |
2178 |
卖出 |
| 13:19:40 |
20 |
4 |
2182 |
卖出 |
| 13:21:22 |
20 |
3 |
2185 |
卖出 |
| 13:23:52 |
20 |
26 |
2211 |
卖出 |
| 13:26:22 |
20.04 |
2 |
2213 |
买入 |
| 13:29:10 |
19.96 |
239 |
2452 |
卖出 |
| 13:29:13 |
19.95 |
20 |
2472 |
卖出 |
| 13:29:22 |
19.94 |
10 |
2482 |
买入 |
| 13:30:43 |
20.04 |
34 |
2516 |
买入 |
| 13:30:55 |
20.03 |
60 |
2576 |
买入 |
| 13:35:49 |
20.03 |
23 |
2599 |
买入 |
| 13:36:22 |
20.03 |
3 |
2602 |
买入 |
| 13:36:58 |
20.03 |
10 |
2612 |
买入 |
| 13:37:43 |
20.03 |
2 |
2614 |
买入 |
| 13:38:37 |
20.06 |
24 |
2638 |
买入 |
| 13:38:40 |
20.06 |
12 |
2650 |
买入 |
| 13:39:28 |
20.03 |
2 |
2652 |
买入 |
| 13:39:34 |
20.03 |
3 |
2655 |
买入 |
| 13:40:19 |
20.02 |
5 |
2660 |
卖出 |
| 13:42:52 |
20.02 |
8 |
2668 |
卖出 |
| 13:42:55 |
20.02 |
6 |
2674 |
买入 |
| 13:45:37 |
20.02 |
10 |
2684 |
卖出 |
| 13:48:07 |
20.02 |
3 |
2687 |
卖出 |
| 13:48:10 |
20.01 |
8 |
2695 |
卖出 |
| 13:48:49 |
20 |
4 |
2699 |
卖出 |
| 13:50:28 |
20.02 |
10 |
2709 |
买入 |
| 13:51:46 |
19.99 |
24 |
2733 |
卖出 |
| 13:52:16 |
20 |
10 |
2743 |
买入 |
| 13:52:19 |
19.99 |
49 |
2792 |
卖出 |
| 13:54:22 |
19.98 |
4 |
2796 |
卖出 |
| 13:54:40 |
19.98 |
9 |
2805 |
卖出 |
| 13:56:43 |
19.98 |
4 |
2809 |
卖出 |
| 13:57:19 |
19.98 |
10 |
2819 |
买入 |
| 14:03:19 |
19.94 |
9 |
2828 |
卖出 |
| 14:03:25 |
19.97 |
10 |
2838 |
买入 |
| 14:05:43 |
19.96 |
2 |
2840 |
买入 |
| 14:05:46 |
19.96 |
2 |
2842 |
买入 |
| 14:05:55 |
19.98 |
7 |
2849 |
买入 |
| 14:05:58 |
19.98 |
1 |
2850 |
买入 |
| 14:07:01 |
19.93 |
22 |
2872 |
卖出 |
| 14:18:37 |
19.95 |
3 |
2875 |
卖出 |
| 14:19:28 |
19.95 |
97 |
2972 |
买入 |
| 14:19:31 |
19.95 |
3 |
2975 |
卖出 |
| 14:19:46 |
19.95 |
12 |
2987 |
买入 |
| 14:20:07 |
19.94 |
18 |
3005 |
卖出 |
| 14:20:13 |
19.93 |
36 |
3041 |
卖出 |
| 14:20:16 |
19.92 |
10 |
3051 |
卖出 |
| 14:20:34 |
19.92 |
9 |
3060 |
卖出 |
| 14:20:43 |
19.92 |
10 |
3070 |
卖出 |
| 14:20:46 |
19.92 |
2 |
3072 |
卖出 |
| 14:21:22 |
19.93 |
5 |
3077 |
买入 |
| 14:21:31 |
19.94 |
37 |
3114 |
买入 |
| 14:22:04 |
19.96 |
8 |
3122 |
买入 |
| 14:22:34 |
19.96 |
8 |
3130 |
买入 |
| 14:23:04 |
19.96 |
10 |
3140 |
卖出 |
| 14:23:22 |
19.94 |
8 |
3148 |
卖出 |
| 14:25:58 |
19.94 |
9 |
3157 |
卖出 |
| 14:26:01 |
19.94 |
4 |
3161 |
卖出 |
| 14:26:07 |
19.94 |
4 |
3165 |
卖出 |
| 14:28:13 |
19.99 |
4 |
3169 |
买入 |
| 14:28:28 |
19.99 |
49 |
3218 |
买入 |
| 14:28:37 |
19.93 |
23 |
3241 |
卖出 |
| 14:29:55 |
19.93 |
18 |
3259 |
卖出 |
| 14:29:58 |
19.93 |
0 |
3259 |
买入 |
| 14:33:07 |
19.92 |
33 |
3292 |
卖出 |
| 14:33:16 |
19.92 |
2 |
3294 |
卖出 |
| 14:33:19 |
19.92 |
5 |
3299 |
卖出 |
| 14:33:22 |
19.91 |
7 |
3306 |
卖出 |
| 14:33:37 |
19.91 |
3 |
3309 |
卖出 |
| 14:34:31 |
19.92 |
18 |
3327 |
卖出 |
| 14:34:35 |
19.91 |
6 |
3333 |
卖出 |
| 14:34:37 |
19.91 |
8 |
3341 |
卖出 |
| 14:34:40 |
19.9 |
24 |
3365 |
卖出 |
| 14:34:44 |
19.9 |
24 |
3389 |
卖出 |
| 14:34:46 |
19.9 |
18 |
3407 |
卖出 |
| 14:34:50 |
19.88 |
7 |
3414 |
卖出 |
| 14:34:52 |
19.88 |
2 |
3416 |
卖出 |
| 14:34:55 |
19.88 |
4 |
3420 |
卖出 |
| 14:34:58 |
19.88 |
2 |
3422 |
卖出 |
| 14:35:01 |
19.88 |
2 |
3424 |
卖出 |
| 14:35:28 |
19.91 |
12 |
3436 |
买入 |
| 14:35:35 |
19.91 |
3 |
3439 |
买入 |
| 14:36:34 |
19.9 |
16 |
3455 |
卖出 |
| 14:37:37 |
19.91 |
18 |
3473 |
买入 |
| 14:40:17 |
19.91 |
16 |
3489 |
买入 |
| 14:40:26 |
19.89 |
16 |
3505 |
卖出 |
| 14:41:01 |
19.91 |
0 |
3505 |
买入 |
| 14:42:14 |
19.91 |
4 |
3509 |
卖出 |
| 14:42:47 |
19.91 |
4 |
3513 |
卖出 |
| 14:42:50 |
19.91 |
2 |
3515 |
卖出 |
| 14:43:53 |
19.92 |
4 |
3519 |
卖出 |
| 14:43:56 |
19.92 |
2 |
3521 |
卖出 |
| 14:45:08 |
19.92 |
2 |
3523 |
卖出 |
| 14:45:14 |
19.92 |
4 |
3527 |
卖出 |
| 14:45:17 |
19.92 |
5 |
3532 |
卖出 |
| 14:45:20 |
19.91 |
20 |
3552 |
卖出 |
| 14:45:23 |
19.91 |
1 |
3553 |
卖出 |
| 14:45:38 |
19.91 |
4 |
3557 |
买入 |
| 14:47:11 |
19.9 |
2 |
3559 |
买入 |
| 14:47:14 |
19.92 |
10 |
3569 |
买入 |
| 14:47:26 |
19.92 |
20 |
3589 |
买入 |
| 14:47:47 |
19.91 |
2 |
3591 |
买入 |
| 14:47:53 |
19.91 |
19 |
3610 |
买入 |
| 14:48:53 |
19.91 |
2 |
3612 |
卖出 |
| 14:49:35 |
19.91 |
2 |
3614 |
卖出 |
| 14:50:08 |
19.94 |
10 |
3624 |
买入 |
| 14:50:38 |
19.9 |
109 |
3733 |
卖出 |
| 14:50:44 |
19.9 |
4 |
3737 |
卖出 |
| 14:51:17 |
19.88 |
165 |
3902 |
卖出 |
| 14:51:26 |
19.86 |
2 |
3904 |
买入 |
| 14:51:32 |
19.88 |
6 |
3910 |
买入 |
| 14:51:35 |
19.86 |
2 |
3912 |
卖出 |
| 14:51:44 |
19.88 |
2 |
3914 |
买入 |
| 14:51:50 |
19.85 |
22 |
3936 |
卖出 |
| 14:51:53 |
19.88 |
25 |
3961 |
买入 |
| 14:52:08 |
19.86 |
2 |
3963 |
卖出 |
| 14:52:14 |
19.88 |
20 |
3983 |
买入 |
| 14:52:23 |
19.88 |
5 |
3988 |
买入 |
| 14:52:32 |
19.88 |
11 |
3999 |
买入 |
| 14:53:08 |
19.88 |
5 |
4004 |
卖出 |
| 14:53:11 |
19.88 |
2 |
4006 |
卖出 |
| 14:53:14 |
19.86 |
5 |
4011 |
卖出 |
| 14:53:17 |
19.86 |
4 |
4015 |
卖出 |
| 14:53:32 |
19.86 |
10 |
4025 |
买入 |
| 14:53:38 |
19.86 |
5 |
4030 |
卖出 |