中光学[002189]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.15 |
18 |
18 |
集合竞价 |
| 09:16:03 |
16.7 |
413 |
413 |
集合竞价 |
| 09:17:33 |
16.63 |
541 |
541 |
集合竞价 |
| 09:17:51 |
16.63 |
546 |
546 |
集合竞价 |
| 09:18:09 |
16.62 |
639 |
639 |
集合竞价 |
| 09:18:18 |
16.62 |
639 |
639 |
集合竞价 |
| 09:18:45 |
16.62 |
639 |
639 |
集合竞价 |
| 09:18:54 |
16.63 |
549 |
549 |
集合竞价 |
| 09:19:12 |
17.16 |
20 |
20 |
集合竞价 |
| 09:19:39 |
17.17 |
21 |
21 |
集合竞价 |
| 09:20:18 |
17.17 |
21 |
21 |
集合竞价 |
| 09:20:27 |
17.19 |
28 |
28 |
集合竞价 |
| 09:20:54 |
17.19 |
28 |
28 |
集合竞价 |
| 09:21:30 |
17.19 |
28 |
28 |
集合竞价 |
| 09:21:39 |
17.09 |
46 |
46 |
集合竞价 |
| 09:21:57 |
17.09 |
48 |
48 |
集合竞价 |
| 09:23:54 |
17.03 |
49 |
49 |
集合竞价 |
| 09:24:03 |
17.03 |
50 |
50 |
集合竞价 |
| 09:24:12 |
17.03 |
50 |
50 |
集合竞价 |
| 09:24:39 |
17 |
65 |
65 |
集合竞价 |
| 09:24:57 |
17.03 |
105 |
105 |
集合竞价 |
| 09:25:00 |
17.03 |
142 |
247 |
卖出 |
| 09:30:00 |
17.07 |
16 |
263 |
买入 |
| 09:30:03 |
17.02 |
141 |
404 |
卖出 |
| 09:30:06 |
17.01 |
66 |
470 |
卖出 |
| 09:30:09 |
17.02 |
182 |
652 |
买入 |
| 09:30:12 |
17 |
6 |
658 |
卖出 |
| 09:30:15 |
17 |
23 |
681 |
买入 |
| 09:30:18 |
17 |
29 |
710 |
卖出 |
| 09:30:21 |
17.03 |
44 |
754 |
买入 |
| 09:30:24 |
17 |
26 |
780 |
卖出 |
| 09:30:27 |
17 |
56 |
836 |
卖出 |
| 09:30:30 |
17 |
47 |
883 |
买入 |
| 09:30:33 |
17.03 |
30 |
913 |
买入 |
| 09:30:36 |
17.03 |
10 |
923 |
买入 |
| 09:30:39 |
17.02 |
43 |
966 |
买入 |
| 09:30:42 |
17.02 |
23 |
989 |
买入 |
| 09:30:45 |
17.03 |
47 |
1036 |
买入 |
| 09:30:48 |
17.03 |
2 |
1038 |
买入 |
| 09:30:51 |
17.02 |
23 |
1061 |
卖出 |
| 09:31:00 |
17.03 |
39 |
1100 |
买入 |
| 09:31:03 |
17.02 |
7 |
1107 |
卖出 |
| 09:31:06 |
17.03 |
13 |
1120 |
买入 |
| 09:31:09 |
17.03 |
96 |
1216 |
买入 |
| 09:31:12 |
17.03 |
29 |
1245 |
买入 |
| 09:31:15 |
17.07 |
12 |
1257 |
买入 |
| 09:31:18 |
17.06 |
16 |
1273 |
卖出 |
| 09:31:21 |
17.06 |
10 |
1283 |
卖出 |
| 09:31:24 |
17.09 |
16 |
1299 |
买入 |
| 09:31:27 |
17.08 |
14 |
1313 |
卖出 |
| 09:31:30 |
17.08 |
6 |
1319 |
卖出 |
| 09:31:36 |
17.1 |
1 |
1320 |
卖出 |
| 09:31:39 |
17.09 |
62 |
1382 |
卖出 |
| 09:31:42 |
17.09 |
128 |
1510 |
买入 |
| 09:31:45 |
17.1 |
24 |
1534 |
买入 |
| 09:31:48 |
17.09 |
15 |
1549 |
卖出 |
| 09:31:51 |
17.09 |
31 |
1580 |
卖出 |
| 09:31:54 |
17.06 |
13 |
1593 |
卖出 |
| 09:31:57 |
17.06 |
1 |
1594 |
买入 |
| 09:32:00 |
17.06 |
1 |
1595 |
买入 |
| 09:32:03 |
17.05 |
30 |
1625 |
卖出 |
| 09:32:06 |
17.03 |
48 |
1673 |
卖出 |
| 09:32:09 |
17.05 |
17 |
1690 |
买入 |
| 09:32:12 |
17.05 |
17 |
1707 |
买入 |
| 09:32:15 |
17.06 |
8 |
1715 |
买入 |
| 09:32:18 |
17.08 |
6 |
1721 |
买入 |
| 09:32:21 |
17.06 |
17 |
1738 |
卖出 |
| 09:32:24 |
17.08 |
16 |
1754 |
买入 |
| 09:32:27 |
17.05 |
39 |
1793 |
卖出 |
| 09:32:30 |
17.08 |
7 |
1800 |
买入 |
| 09:32:33 |
17.06 |
5 |
1805 |
卖出 |
| 09:32:36 |
17.09 |
2 |
1807 |
买入 |
| 09:32:48 |
17.07 |
1 |
1808 |
卖出 |
| 09:32:51 |
17.06 |
14 |
1822 |
卖出 |
| 09:32:54 |
17.06 |
37 |
1859 |
卖出 |
| 09:32:57 |
17.06 |
6 |
1865 |
买入 |
| 09:33:00 |
17.05 |
1 |
1866 |
卖出 |
| 09:33:03 |
17.05 |
9 |
1875 |
卖出 |
| 09:33:06 |
17.07 |
1 |
1876 |
买入 |
| 09:33:12 |
17.05 |
10 |
1886 |
卖出 |
| 09:33:15 |
17.05 |
2 |
1888 |
卖出 |
| 09:33:18 |
17.1 |
195 |
2083 |
买入 |
| 09:33:21 |
17.09 |
20 |
2103 |
卖出 |
| 09:33:24 |
17.1 |
4 |
2107 |
卖出 |
| 09:33:27 |
17.1 |
3 |
2110 |
卖出 |
| 09:33:30 |
17.1 |
1 |
2111 |
买入 |
| 09:33:33 |
17.1 |
1 |
2112 |
买入 |
| 09:33:45 |
17.1 |
1 |
2113 |
买入 |
| 09:33:51 |
17.09 |
19 |
2132 |
卖出 |
| 09:34:09 |
17.09 |
6 |
2138 |
买入 |
| 09:34:12 |
17.09 |
31 |
2169 |
买入 |
| 09:34:15 |
17.1 |
29 |
2198 |
买入 |
| 09:34:18 |
17.08 |
50 |
2248 |
卖出 |
| 09:34:21 |
17.1 |
2 |
2250 |
买入 |
| 09:34:33 |
17.09 |
2 |
2252 |
卖出 |
| 09:34:36 |
17.07 |
49 |
2301 |
卖出 |
| 09:34:39 |
17.06 |
5 |
2306 |
卖出 |
| 09:34:42 |
17.06 |
2 |
2308 |
卖出 |
| 09:34:45 |
17.06 |
23 |
2331 |
卖出 |
| 09:34:51 |
17.05 |
49 |
2380 |
卖出 |
| 09:34:54 |
17.04 |
59 |
2439 |
卖出 |
| 09:34:57 |
17.04 |
11 |
2450 |
卖出 |
| 09:35:00 |
17.03 |
101 |
2551 |
卖出 |
| 09:35:03 |
17 |
96 |
2647 |
卖出 |
| 09:35:06 |
16.98 |
71 |
2718 |
卖出 |
| 09:35:12 |
16.96 |
20 |
2738 |
卖出 |
| 09:35:15 |
16.96 |
12 |
2750 |
卖出 |
| 09:35:18 |
16.97 |
13 |
2763 |
买入 |
| 09:35:21 |
16.95 |
13 |
2776 |
卖出 |
| 09:35:24 |
16.96 |
10 |
2786 |
买入 |
| 09:35:27 |
16.95 |
3 |
2789 |
买入 |
| 09:35:30 |
16.95 |
1 |
2790 |
买入 |
| 09:35:33 |
16.95 |
29 |
2819 |
买入 |
| 09:35:36 |
16.92 |
10 |
2829 |
卖出 |
| 09:35:39 |
16.92 |
30 |
2859 |
卖出 |
| 09:35:42 |
16.97 |
5 |
2864 |
买入 |
| 09:35:45 |
16.97 |
9 |
2873 |
卖出 |
| 09:35:48 |
16.97 |
5 |
2878 |
买入 |
| 09:35:57 |
16.96 |
19 |
2897 |
卖出 |
| 09:36:00 |
16.97 |
7 |
2904 |
买入 |
| 09:36:03 |
16.96 |
20 |
2924 |
卖出 |
| 09:36:12 |
16.97 |
36 |
2960 |
买入 |
| 09:36:15 |
16.95 |
63 |
3023 |
卖出 |
| 09:36:18 |
16.95 |
94 |
3117 |
买入 |
| 09:36:21 |
16.95 |
74 |
3191 |
买入 |
| 09:36:24 |
16.97 |
3 |
3194 |
买入 |
| 09:36:27 |
16.96 |
1 |
3195 |
卖出 |
| 09:36:36 |
17.01 |
15 |
3210 |
买入 |
| 09:36:39 |
16.98 |
10 |
3220 |
卖出 |
| 09:36:42 |
16.96 |
51 |
3271 |
卖出 |
| 09:36:45 |
16.95 |
16 |
3287 |
卖出 |
| 09:36:48 |
16.95 |
17 |
3304 |
卖出 |
| 09:36:51 |
16.95 |
13 |
3317 |
买入 |
| 09:36:54 |
16.95 |
38 |
3355 |
买入 |
| 09:36:57 |
16.95 |
18 |
3373 |
买入 |
| 09:37:00 |
16.95 |
54 |
3427 |
买入 |
| 09:37:03 |
16.94 |
97 |
3524 |
卖出 |
| 09:37:06 |
16.95 |
32 |
3556 |
卖出 |
| 09:37:09 |
16.96 |
11 |
3567 |
买入 |
| 09:37:12 |
16.95 |
6 |
3573 |
卖出 |
| 09:37:15 |
16.97 |
4 |
3577 |
买入 |
| 09:37:18 |
16.95 |
13 |
3590 |
卖出 |
| 09:37:30 |
16.95 |
23 |
3613 |
卖出 |
| 09:37:36 |
17 |
23 |
3636 |
买入 |
| 09:37:39 |
16.97 |
22 |
3658 |
卖出 |
| 09:37:42 |
16.97 |
10 |
3668 |
卖出 |
| 09:37:48 |
16.97 |
3 |
3671 |
买入 |
| 09:37:54 |
16.96 |
10 |
3681 |
卖出 |
| 09:37:57 |
16.96 |
41 |
3722 |
买入 |
| 09:38:09 |
16.98 |
12 |
3734 |
买入 |
| 09:38:12 |
16.96 |
26 |
3760 |
卖出 |
| 09:38:15 |
16.95 |
27 |
3787 |
卖出 |
| 09:38:18 |
16.95 |
33 |
3820 |
卖出 |
| 09:38:27 |
16.94 |
8 |
3828 |
卖出 |
| 09:38:30 |
16.94 |
12 |
3840 |
卖出 |
| 09:38:33 |
16.93 |
9 |
3849 |
卖出 |
| 09:38:36 |
16.93 |
3 |
3852 |
卖出 |
| 09:38:39 |
16.92 |
55 |
3907 |
卖出 |
| 09:38:42 |
16.93 |
172 |
4079 |
买入 |
| 09:38:45 |
16.92 |
48 |
4127 |
卖出 |
| 09:38:48 |
16.92 |
57 |
4184 |
卖出 |
| 09:38:51 |
16.91 |
282 |
4466 |
卖出 |
| 09:38:54 |
16.91 |
52 |
4518 |
卖出 |
| 09:39:00 |
16.91 |
12 |
4530 |
买入 |
| 09:39:03 |
16.91 |
3 |
4533 |
卖出 |
| 09:39:06 |
16.9 |
20 |
4553 |
卖出 |
| 09:39:09 |
16.89 |
48 |
4601 |
卖出 |
| 09:39:12 |
16.9 |
10 |
4611 |
买入 |
| 09:39:15 |
16.88 |
20 |
4631 |
卖出 |
| 09:39:18 |
16.9 |
17 |
4648 |
买入 |
| 09:39:21 |
16.9 |
21 |
4669 |
卖出 |
| 09:39:39 |
16.9 |
9 |
4678 |
买入 |
| 09:39:42 |
16.9 |
5 |
4683 |
卖出 |
| 09:39:51 |
16.92 |
35 |
4718 |
买入 |
| 09:39:54 |
16.92 |
68 |
4786 |
买入 |
| 09:39:57 |
16.92 |
41 |
4827 |
买入 |
| 09:40:03 |
16.91 |
2 |
4829 |
卖出 |
| 09:40:12 |
16.92 |
9 |
4838 |
买入 |
| 09:40:15 |
16.92 |
1 |
4839 |
买入 |
| 09:40:18 |
16.92 |
73 |
4912 |
买入 |
| 09:40:21 |
16.93 |
33 |
4945 |
买入 |
| 09:40:24 |
16.94 |
6 |
4951 |
买入 |
| 09:40:30 |
16.95 |
4 |
4955 |
买入 |
| 09:40:33 |
16.96 |
15 |
4970 |
买入 |
| 09:40:36 |
16.96 |
7 |
4977 |
卖出 |
| 09:40:39 |
16.96 |
4 |
4981 |
卖出 |
| 09:40:45 |
16.96 |
7 |
4988 |
买入 |
| 09:40:48 |
16.96 |
13 |
5001 |
卖出 |
| 09:40:57 |
16.95 |
4 |
5005 |
卖出 |
| 09:41:03 |
16.96 |
3 |
5008 |
买入 |
| 09:41:06 |
16.96 |
15 |
5023 |
买入 |
| 09:41:09 |
16.95 |
40 |
5063 |
卖出 |
| 09:41:12 |
16.95 |
65 |
5128 |
卖出 |
| 09:41:15 |
16.97 |
10 |
5138 |
买入 |
| 09:41:18 |
16.95 |
2 |
5140 |
卖出 |
| 09:41:24 |
16.96 |
4 |
5144 |
卖出 |
| 09:41:27 |
16.96 |
2 |
5146 |
卖出 |
| 09:41:30 |
16.96 |
1 |
5147 |
买入 |
| 09:41:33 |
16.95 |
1 |
5148 |
卖出 |
| 09:41:36 |
16.95 |
30 |
5178 |
卖出 |
| 09:41:42 |
16.95 |
55 |
5233 |
买入 |
| 09:41:45 |
16.95 |
2 |
5235 |
买入 |
| 09:41:48 |
16.96 |
27 |
5262 |
买入 |
| 09:41:51 |
16.96 |
23 |
5285 |
卖出 |
| 09:41:54 |
16.96 |
30 |
5315 |
卖出 |
| 09:41:57 |
16.96 |
11 |
5326 |
卖出 |
| 09:42:00 |
16.97 |
23 |
5349 |
买入 |
| 09:42:03 |
16.93 |
85 |
5434 |
卖出 |
| 09:42:06 |
16.92 |
1 |
5435 |
卖出 |
| 09:42:09 |
16.92 |
8 |
5443 |
卖出 |
| 09:42:12 |
16.92 |
320 |
5763 |
卖出 |
| 09:42:15 |
16.92 |
159 |
5922 |
卖出 |
| 09:42:18 |
16.92 |
32 |
5954 |
卖出 |
| 09:42:21 |
16.92 |
10 |
5964 |
卖出 |
| 09:42:24 |
16.91 |
12 |
5976 |
卖出 |
| 09:42:30 |
16.91 |
3 |
5979 |
买入 |
| 09:42:33 |
16.9 |
4 |
5983 |
卖出 |
| 09:42:36 |
16.91 |
21 |
6004 |
买入 |
| 09:42:39 |
16.91 |
9 |
6013 |
卖出 |
| 09:42:42 |
16.91 |
18 |
6031 |
卖出 |
| 09:42:45 |
16.91 |
7 |
6038 |
卖出 |
| 09:43:00 |
16.92 |
6 |
6044 |
买入 |
| 09:43:03 |
16.93 |
7 |
6051 |
买入 |
| 09:43:06 |
16.93 |
2 |
6053 |
卖出 |
| 09:43:09 |
16.92 |
2 |
6055 |
卖出 |
| 09:43:12 |
16.92 |
1 |
6056 |
买入 |
| 09:43:21 |
16.92 |
1 |
6057 |
卖出 |
| 09:43:27 |
16.96 |
1 |
6058 |
买入 |
| 09:43:42 |
16.92 |
9 |
6067 |
卖出 |
| 09:43:51 |
16.93 |
8 |
6075 |
卖出 |
| 09:43:54 |
16.93 |
7 |
6082 |
卖出 |
| 09:44:00 |
16.93 |
3 |
6085 |
卖出 |
| 09:44:03 |
16.96 |
1 |
6086 |
买入 |
| 09:44:06 |
16.96 |
18 |
6104 |
卖出 |
| 09:44:09 |
16.98 |
6 |
6110 |
买入 |
| 09:44:12 |
16.99 |
3 |
6113 |
买入 |
| 09:44:15 |
16.99 |
8 |
6121 |
买入 |
| 09:44:18 |
17.01 |
2 |
6123 |
买入 |
| 09:44:24 |
17.02 |
3 |
6126 |
买入 |
| 09:44:27 |
17.01 |
3 |
6129 |
卖出 |
| 09:44:33 |
17.01 |
11 |
6140 |
买入 |
| 09:44:36 |
17.01 |
2 |
6142 |
买入 |
| 09:44:39 |
17.01 |
2 |
6144 |
买入 |
| 09:44:42 |
17.01 |
2 |
6146 |
卖出 |
| 09:44:45 |
16.99 |
4 |
6150 |
卖出 |
| 09:45:00 |
17 |
7 |
6157 |
买入 |
| 09:45:03 |
17.02 |
60 |
6217 |
买入 |
| 09:45:09 |
17.01 |
1 |
6218 |
买入 |
| 09:45:12 |
17.01 |
11 |
6229 |
买入 |
| 09:45:15 |
17.01 |
15 |
6244 |
卖出 |
| 09:45:24 |
17.01 |
1 |
6245 |
买入 |
| 09:45:27 |
16.98 |
4 |
6249 |
卖出 |
| 09:45:36 |
16.98 |
1 |
6250 |
卖出 |
| 09:45:39 |
16.98 |
23 |
6273 |
卖出 |
| 09:45:42 |
16.98 |
5 |
6278 |
买入 |
| 09:45:48 |
16.98 |
3 |
6281 |
买入 |
| 09:46:00 |
16.98 |
3 |
6284 |
买入 |
| 09:46:12 |
17.01 |
2 |
6286 |
买入 |
| 09:46:21 |
17 |
4 |
6290 |
买入 |
| 09:46:24 |
17 |
3 |
6293 |
卖出 |
| 09:46:30 |
17 |
21 |
6314 |
买入 |
| 09:46:33 |
17 |
9 |
6323 |
买入 |
| 09:46:39 |
17 |
1 |
6324 |
买入 |
| 09:46:42 |
17.02 |
2 |
6326 |
买入 |
| 09:46:45 |
17.02 |
2 |
6328 |
买入 |
| 09:46:48 |
17.02 |
3 |
6331 |
买入 |
| 09:46:54 |
17.03 |
4 |
6335 |
买入 |
| 09:46:57 |
17.03 |
1 |
6336 |
买入 |
| 09:47:06 |
17.03 |
5 |
6341 |
买入 |
| 09:47:09 |
17.04 |
19 |
6360 |
买入 |
| 09:47:39 |
17.03 |
3 |
6363 |
卖出 |
| 09:47:51 |
17.03 |
8 |
6371 |
买入 |
| 09:47:54 |
17 |
5 |
6376 |
卖出 |
| 09:47:57 |
17 |
5 |
6381 |
卖出 |
| 09:48:03 |
17 |
2 |
6383 |
卖出 |
| 09:48:06 |
17 |
2 |
6385 |
卖出 |
| 09:48:09 |
17 |
9 |
6394 |
卖出 |
| 09:48:15 |
16.98 |
47 |
6441 |
卖出 |
| 09:48:21 |
16.99 |
1 |
6442 |
买入 |
| 09:48:30 |
17 |
1 |
6443 |
卖出 |
| 09:48:33 |
17 |
2 |
6445 |
买入 |
| 09:48:36 |
17 |
2 |
6447 |
买入 |
| 09:48:45 |
17.01 |
1 |
6448 |
买入 |
| 09:48:48 |
17.03 |
8 |
6456 |
买入 |
| 09:48:54 |
17.03 |
2 |
6458 |
卖出 |
| 09:49:12 |
17.04 |
4 |
6462 |
买入 |
| 09:49:15 |
17.03 |
1 |
6463 |
卖出 |
| 09:49:18 |
17.02 |
1 |
6464 |
卖出 |
| 09:49:24 |
17.02 |
2 |
6466 |
卖出 |
| 09:49:27 |
17.04 |
11 |
6477 |
买入 |
| 09:49:30 |
17.04 |
15 |
6492 |
买入 |
| 09:49:36 |
17.03 |
5 |
6497 |
卖出 |
| 09:49:39 |
17.02 |
10 |
6507 |
卖出 |
| 09:49:42 |
17.01 |
1 |
6508 |
卖出 |
| 09:50:00 |
17.02 |
1 |
6509 |
买入 |
| 09:50:03 |
17.03 |
17 |
6526 |
买入 |
| 09:50:06 |
17.03 |
1 |
6527 |
买入 |
| 09:50:15 |
17.04 |
15 |
6542 |
买入 |
| 09:50:18 |
17.04 |
7 |
6549 |
卖出 |
| 09:50:24 |
17.04 |
166 |
6715 |
卖出 |