水晶光电[002273]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.71 |
168 |
168 |
集合竞价 |
| 09:15:18 |
11.71 |
173 |
173 |
集合竞价 |
| 09:15:54 |
11.71 |
174 |
174 |
集合竞价 |
| 09:16:21 |
11.72 |
174 |
174 |
集合竞价 |
| 09:16:39 |
11.71 |
174 |
174 |
集合竞价 |
| 09:16:57 |
11.71 |
184 |
184 |
集合竞价 |
| 09:17:33 |
11.71 |
197 |
197 |
集合竞价 |
| 09:17:42 |
11.71 |
197 |
197 |
集合竞价 |
| 09:18:09 |
11.71 |
245 |
245 |
集合竞价 |
| 09:18:27 |
11.71 |
245 |
245 |
集合竞价 |
| 09:18:45 |
11.71 |
279 |
279 |
集合竞价 |
| 09:19:03 |
11.71 |
279 |
279 |
集合竞价 |
| 09:19:21 |
11.71 |
310 |
310 |
集合竞价 |
| 09:19:30 |
11.71 |
310 |
310 |
集合竞价 |
| 09:19:39 |
11.71 |
310 |
310 |
集合竞价 |
| 09:19:48 |
11.71 |
310 |
310 |
集合竞价 |
| 09:19:57 |
11.71 |
320 |
320 |
集合竞价 |
| 09:20:09 |
11.71 |
385 |
385 |
集合竞价 |
| 09:21:03 |
11.71 |
385 |
385 |
集合竞价 |
| 09:21:12 |
11.71 |
450 |
450 |
集合竞价 |
| 09:21:30 |
11.71 |
450 |
450 |
集合竞价 |
| 09:21:39 |
11.71 |
470 |
470 |
集合竞价 |
| 09:21:57 |
11.71 |
470 |
470 |
集合竞价 |
| 09:22:15 |
11.71 |
471 |
471 |
集合竞价 |
| 09:22:42 |
11.71 |
471 |
471 |
集合竞价 |
| 09:22:51 |
11.71 |
483 |
483 |
集合竞价 |
| 09:23:00 |
11.71 |
527 |
527 |
集合竞价 |
| 09:23:09 |
11.71 |
533 |
533 |
集合竞价 |
| 09:23:18 |
11.71 |
533 |
533 |
集合竞价 |
| 09:23:27 |
11.71 |
553 |
553 |
集合竞价 |
| 09:23:36 |
11.71 |
560 |
560 |
集合竞价 |
| 09:23:45 |
11.71 |
562 |
562 |
集合竞价 |
| 09:24:03 |
11.71 |
562 |
562 |
集合竞价 |
| 09:24:21 |
11.71 |
567 |
567 |
集合竞价 |
| 09:24:30 |
11.71 |
567 |
567 |
集合竞价 |
| 09:24:39 |
11.71 |
632 |
632 |
集合竞价 |
| 09:24:48 |
11.71 |
830 |
830 |
集合竞价 |
| 09:24:57 |
11.7 |
960 |
960 |
集合竞价 |
| 09:25:00 |
11.71 |
1449 |
2409 |
卖出 |
| 09:30:00 |
11.74 |
536 |
2945 |
买入 |
| 09:30:03 |
11.69 |
1240 |
4185 |
卖出 |
| 09:30:06 |
11.69 |
791 |
4976 |
卖出 |
| 09:30:09 |
11.68 |
371 |
5347 |
买入 |
| 09:30:12 |
11.67 |
544 |
5891 |
卖出 |
| 09:30:15 |
11.64 |
349 |
6240 |
卖出 |
| 09:30:18 |
11.62 |
200 |
6440 |
卖出 |
| 09:30:21 |
11.68 |
343 |
6783 |
买入 |
| 09:30:24 |
11.71 |
1757 |
8540 |
买入 |
| 09:30:27 |
11.71 |
787 |
9327 |
买入 |
| 09:30:30 |
11.71 |
505 |
9832 |
买入 |
| 09:30:33 |
11.71 |
556 |
10388 |
买入 |
| 09:30:36 |
11.72 |
221 |
10609 |
买入 |
| 09:30:39 |
11.74 |
134 |
10743 |
买入 |
| 09:30:42 |
11.72 |
58 |
10801 |
卖出 |
| 09:30:45 |
11.72 |
35 |
10836 |
卖出 |
| 09:30:48 |
11.72 |
36 |
10872 |
卖出 |
| 09:30:51 |
11.73 |
148 |
11020 |
买入 |
| 09:30:54 |
11.72 |
115 |
11135 |
卖出 |
| 09:30:57 |
11.73 |
63 |
11198 |
买入 |
| 09:31:00 |
11.72 |
77 |
11275 |
卖出 |
| 09:31:03 |
11.72 |
147 |
11422 |
卖出 |
| 09:31:06 |
11.71 |
35 |
11457 |
卖出 |
| 09:31:09 |
11.71 |
126 |
11583 |
卖出 |
| 09:31:12 |
11.72 |
129 |
11712 |
买入 |
| 09:31:15 |
11.74 |
599 |
12311 |
买入 |
| 09:31:18 |
11.77 |
790 |
13101 |
买入 |
| 09:31:21 |
11.79 |
306 |
13407 |
买入 |
| 09:31:24 |
11.78 |
19 |
13426 |
卖出 |
| 09:31:27 |
11.78 |
61 |
13487 |
买入 |
| 09:31:30 |
11.78 |
97 |
13584 |
卖出 |
| 09:31:33 |
11.76 |
34 |
13618 |
卖出 |
| 09:31:36 |
11.76 |
22 |
13640 |
卖出 |
| 09:31:39 |
11.76 |
23 |
13663 |
买入 |
| 09:31:42 |
11.76 |
51 |
13714 |
买入 |
| 09:31:45 |
11.74 |
67 |
13781 |
卖出 |
| 09:31:48 |
11.73 |
65 |
13846 |
卖出 |
| 09:31:51 |
11.73 |
44 |
13890 |
卖出 |
| 09:31:54 |
11.72 |
50 |
13940 |
卖出 |
| 09:31:57 |
11.71 |
122 |
14062 |
卖出 |
| 09:32:00 |
11.71 |
87 |
14149 |
卖出 |
| 09:32:03 |
11.7 |
144 |
14293 |
卖出 |
| 09:32:06 |
11.71 |
15 |
14308 |
买入 |
| 09:32:09 |
11.72 |
141 |
14449 |
买入 |
| 09:32:12 |
11.72 |
87 |
14536 |
买入 |
| 09:32:15 |
11.71 |
29 |
14565 |
卖出 |
| 09:32:18 |
11.7 |
45 |
14610 |
卖出 |
| 09:32:21 |
11.71 |
51 |
14661 |
买入 |
| 09:32:24 |
11.7 |
154 |
14815 |
卖出 |
| 09:32:27 |
11.7 |
10 |
14825 |
买入 |
| 09:32:30 |
11.71 |
261 |
15086 |
买入 |
| 09:32:33 |
11.71 |
29 |
15115 |
买入 |
| 09:32:36 |
11.71 |
88 |
15203 |
买入 |
| 09:32:39 |
11.71 |
28 |
15231 |
买入 |
| 09:32:42 |
11.72 |
210 |
15441 |
买入 |
| 09:32:45 |
11.72 |
41 |
15482 |
买入 |
| 09:32:48 |
11.72 |
47 |
15529 |
买入 |
| 09:32:51 |
11.72 |
40 |
15569 |
买入 |
| 09:32:54 |
11.71 |
124 |
15693 |
卖出 |
| 09:32:57 |
11.7 |
70 |
15763 |
卖出 |
| 09:33:00 |
11.7 |
17 |
15780 |
卖出 |
| 09:33:03 |
11.71 |
157 |
15937 |
买入 |
| 09:33:06 |
11.7 |
254 |
16191 |
卖出 |
| 09:33:09 |
11.71 |
55 |
16246 |
买入 |
| 09:33:12 |
11.72 |
44 |
16290 |
买入 |
| 09:33:15 |
11.73 |
340 |
16630 |
买入 |
| 09:33:18 |
11.74 |
52 |
16682 |
买入 |
| 09:33:21 |
11.73 |
198 |
16880 |
卖出 |
| 09:33:24 |
11.75 |
19 |
16899 |
买入 |
| 09:33:27 |
11.75 |
184 |
17083 |
买入 |
| 09:33:30 |
11.75 |
77 |
17160 |
买入 |
| 09:33:33 |
11.74 |
145 |
17305 |
卖出 |
| 09:33:36 |
11.75 |
38 |
17343 |
买入 |
| 09:33:39 |
11.76 |
20 |
17363 |
买入 |
| 09:33:42 |
11.75 |
83 |
17446 |
卖出 |
| 09:33:45 |
11.76 |
33 |
17479 |
卖出 |
| 09:33:48 |
11.75 |
104 |
17583 |
卖出 |
| 09:33:51 |
11.77 |
252 |
17835 |
买入 |
| 09:33:54 |
11.77 |
274 |
18109 |
买入 |
| 09:33:57 |
11.77 |
67 |
18176 |
买入 |
| 09:34:00 |
11.78 |
15 |
18191 |
买入 |
| 09:34:03 |
11.78 |
13 |
18204 |
买入 |
| 09:34:06 |
11.77 |
110 |
18314 |
卖出 |
| 09:34:09 |
11.77 |
136 |
18450 |
卖出 |
| 09:34:12 |
11.77 |
34 |
18484 |
卖出 |
| 09:34:15 |
11.78 |
261 |
18745 |
买入 |
| 09:34:18 |
11.78 |
432 |
19177 |
买入 |
| 09:34:21 |
11.78 |
62 |
19239 |
卖出 |
| 09:34:24 |
11.79 |
87 |
19326 |
买入 |
| 09:34:27 |
11.77 |
49 |
19375 |
卖出 |
| 09:34:30 |
11.77 |
668 |
20043 |
卖出 |
| 09:34:33 |
11.79 |
75 |
20118 |
买入 |
| 09:34:36 |
11.78 |
176 |
20294 |
卖出 |
| 09:34:39 |
11.78 |
523 |
20817 |
卖出 |
| 09:34:42 |
11.78 |
50 |
20867 |
买入 |
| 09:34:45 |
11.77 |
28 |
20895 |
卖出 |
| 09:34:48 |
11.78 |
43 |
20938 |
买入 |
| 09:34:51 |
11.76 |
41 |
20979 |
卖出 |
| 09:34:54 |
11.76 |
430 |
21409 |
卖出 |
| 09:34:57 |
11.75 |
45 |
21454 |
卖出 |
| 09:35:00 |
11.74 |
103 |
21557 |
卖出 |
| 09:35:03 |
11.73 |
155 |
21712 |
卖出 |
| 09:35:06 |
11.73 |
25 |
21737 |
卖出 |
| 09:35:09 |
11.72 |
118 |
21855 |
卖出 |
| 09:35:12 |
11.72 |
119 |
21974 |
卖出 |
| 09:35:15 |
11.74 |
78 |
22052 |
买入 |
| 09:35:18 |
11.71 |
108 |
22160 |
卖出 |
| 09:35:21 |
11.74 |
59 |
22219 |
买入 |
| 09:35:24 |
11.72 |
54 |
22273 |
卖出 |
| 09:35:27 |
11.74 |
131 |
22404 |
买入 |
| 09:35:30 |
11.74 |
187 |
22591 |
卖出 |
| 09:35:33 |
11.75 |
272 |
22863 |
买入 |
| 09:35:36 |
11.75 |
34 |
22897 |
买入 |
| 09:35:39 |
11.76 |
99 |
22996 |
买入 |
| 09:35:42 |
11.75 |
435 |
23431 |
卖出 |
| 09:35:45 |
11.76 |
18 |
23449 |
买入 |
| 09:35:48 |
11.76 |
32 |
23481 |
买入 |
| 09:35:51 |
11.76 |
19 |
23500 |
买入 |
| 09:35:54 |
11.75 |
49 |
23549 |
卖出 |
| 09:35:57 |
11.75 |
659 |
24208 |
卖出 |
| 09:36:00 |
11.73 |
3 |
24211 |
卖出 |
| 09:36:03 |
11.73 |
9 |
24220 |
卖出 |
| 09:36:06 |
11.72 |
14 |
24234 |
卖出 |
| 09:36:09 |
11.73 |
83 |
24317 |
买入 |
| 09:36:12 |
11.73 |
35 |
24352 |
买入 |
| 09:36:15 |
11.73 |
54 |
24406 |
买入 |
| 09:36:18 |
11.72 |
74 |
24480 |
卖出 |
| 09:36:21 |
11.73 |
119 |
24599 |
买入 |
| 09:36:24 |
11.72 |
26 |
24625 |
卖出 |
| 09:36:27 |
11.74 |
37 |
24662 |
买入 |
| 09:36:30 |
11.72 |
260 |
24922 |
卖出 |
| 09:36:33 |
11.73 |
19 |
24941 |
卖出 |
| 09:36:36 |
11.73 |
123 |
25064 |
卖出 |
| 09:36:39 |
11.74 |
7 |
25071 |
买入 |
| 09:36:42 |
11.73 |
253 |
25324 |
卖出 |
| 09:36:45 |
11.73 |
48 |
25372 |
买入 |
| 09:36:48 |
11.73 |
24 |
25396 |
买入 |
| 09:36:51 |
11.73 |
183 |
25579 |
买入 |
| 09:36:54 |
11.72 |
94 |
25673 |
卖出 |
| 09:36:57 |
11.71 |
63 |
25736 |
卖出 |
| 09:37:00 |
11.7 |
2 |
25738 |
卖出 |
| 09:37:03 |
11.71 |
9 |
25747 |
卖出 |
| 09:37:06 |
11.71 |
61 |
25808 |
卖出 |
| 09:37:09 |
11.71 |
181 |
25989 |
卖出 |
| 09:37:12 |
11.71 |
110 |
26099 |
卖出 |
| 09:37:15 |
11.71 |
15 |
26114 |
买入 |
| 09:37:18 |
11.7 |
117 |
26231 |
卖出 |
| 09:37:21 |
11.71 |
84 |
26315 |
买入 |
| 09:37:24 |
11.7 |
42 |
26357 |
卖出 |
| 09:37:27 |
11.71 |
23 |
26380 |
买入 |
| 09:37:30 |
11.71 |
54 |
26434 |
买入 |
| 09:37:33 |
11.7 |
36 |
26470 |
卖出 |
| 09:37:36 |
11.71 |
60 |
26530 |
买入 |
| 09:37:39 |
11.71 |
10 |
26540 |
买入 |
| 09:37:42 |
11.71 |
294 |
26834 |
买入 |
| 09:37:45 |
11.7 |
212 |
27046 |
卖出 |
| 09:37:48 |
11.7 |
58 |
27104 |
卖出 |
| 09:37:51 |
11.71 |
528 |
27632 |
买入 |
| 09:37:54 |
11.71 |
89 |
27721 |
买入 |
| 09:37:57 |
11.71 |
22 |
27743 |
卖出 |
| 09:38:00 |
11.72 |
215 |
27958 |
买入 |
| 09:38:03 |
11.72 |
24 |
27982 |
买入 |
| 09:38:06 |
11.72 |
341 |
28323 |
卖出 |
| 09:38:09 |
11.73 |
62 |
28385 |
买入 |
| 09:38:12 |
11.72 |
157 |
28542 |
卖出 |
| 09:38:15 |
11.71 |
17 |
28559 |
卖出 |
| 09:38:18 |
11.71 |
23 |
28582 |
卖出 |
| 09:38:21 |
11.71 |
16 |
28598 |
卖出 |
| 09:38:24 |
11.72 |
190 |
28788 |
买入 |
| 09:38:27 |
11.72 |
54 |
28842 |
卖出 |
| 09:38:30 |
11.72 |
35 |
28877 |
卖出 |
| 09:38:33 |
11.71 |
37 |
28914 |
卖出 |
| 09:38:36 |
11.71 |
64 |
28978 |
卖出 |
| 09:38:39 |
11.72 |
428 |
29406 |
买入 |
| 09:38:42 |
11.72 |
87 |
29493 |
卖出 |
| 09:38:45 |
11.72 |
67 |
29560 |
卖出 |
| 09:38:48 |
11.71 |
55 |
29615 |
卖出 |
| 09:38:51 |
11.71 |
44 |
29659 |
卖出 |
| 09:38:54 |
11.72 |
75 |
29734 |
买入 |
| 09:38:57 |
11.71 |
37 |
29771 |
卖出 |
| 09:39:00 |
11.71 |
57 |
29828 |
卖出 |
| 09:39:03 |
11.71 |
68 |
29896 |
卖出 |
| 09:39:06 |
11.71 |
112 |
30008 |
卖出 |
| 09:39:09 |
11.71 |
479 |
30487 |
卖出 |
| 09:39:12 |
11.69 |
184 |
30671 |
卖出 |
| 09:39:15 |
11.69 |
38 |
30709 |
卖出 |
| 09:39:18 |
11.69 |
69 |
30778 |
卖出 |
| 09:39:21 |
11.69 |
83 |
30861 |
卖出 |
| 09:39:24 |
11.7 |
277 |
31138 |
买入 |
| 09:39:27 |
11.7 |
41 |
31179 |
卖出 |
| 09:39:30 |
11.69 |
17 |
31196 |
卖出 |
| 09:39:33 |
11.7 |
5 |
31201 |
买入 |
| 09:39:36 |
11.71 |
98 |
31299 |
买入 |
| 09:39:39 |
11.71 |
80 |
31379 |
买入 |
| 09:39:42 |
11.71 |
27 |
31406 |
买入 |
| 09:39:45 |
11.7 |
76 |
31482 |
卖出 |
| 09:39:48 |
11.7 |
51 |
31533 |
卖出 |
| 09:39:51 |
11.7 |
24 |
31557 |
卖出 |
| 09:39:54 |
11.7 |
12 |
31569 |
卖出 |
| 09:39:57 |
11.7 |
24 |
31593 |
卖出 |
| 09:40:00 |
11.7 |
11 |
31604 |
卖出 |
| 09:40:03 |
11.7 |
74 |
31678 |
买入 |
| 09:40:09 |
11.69 |
1 |
31679 |
卖出 |
| 09:40:12 |
11.7 |
69 |
31748 |
买入 |
| 09:40:15 |
11.69 |
319 |
32067 |
卖出 |
| 09:40:18 |
11.69 |
50 |
32117 |
卖出 |
| 09:40:21 |
11.72 |
6 |
32123 |
买入 |
| 09:40:24 |
11.71 |
6 |
32129 |
买入 |
| 09:40:27 |
11.7 |
5 |
32134 |
卖出 |
| 09:40:30 |
11.71 |
60 |
32194 |
买入 |
| 09:40:33 |
11.72 |
3 |
32197 |
买入 |
| 09:40:36 |
11.72 |
12 |
32209 |
买入 |
| 09:40:39 |
11.71 |
22 |
32231 |
卖出 |
| 09:40:42 |
11.73 |
144 |
32375 |
买入 |
| 09:40:45 |
11.73 |
37 |
32412 |
买入 |
| 09:40:48 |
11.72 |
71 |
32483 |
卖出 |
| 09:40:51 |
11.72 |
15 |
32498 |
卖出 |
| 09:40:54 |
11.73 |
84 |
32582 |
买入 |
| 09:40:57 |
11.71 |
86 |
32668 |
卖出 |
| 09:41:00 |
11.72 |
28 |
32696 |
买入 |
| 09:41:03 |
11.72 |
225 |
32921 |
买入 |
| 09:41:06 |
11.72 |
47 |
32968 |
买入 |
| 09:41:09 |
11.73 |
2 |
32970 |
买入 |
| 09:41:12 |
11.72 |
7 |
32977 |
卖出 |
| 09:41:15 |
11.73 |
36 |
33013 |
买入 |
| 09:41:18 |
11.73 |
13 |
33026 |
买入 |
| 09:41:21 |
11.73 |
6 |
33032 |
买入 |
| 09:41:24 |
11.73 |
16 |
33048 |
卖出 |
| 09:41:27 |
11.72 |
285 |
33333 |
卖出 |
| 09:41:30 |
11.73 |
8 |
33341 |
买入 |
| 09:41:36 |
11.72 |
162 |
33503 |
卖出 |
| 09:41:39 |
11.71 |
48 |
33551 |
卖出 |
| 09:41:42 |
11.71 |
73 |
33624 |
卖出 |
| 09:41:45 |
11.71 |
170 |
33794 |
卖出 |
| 09:41:48 |
11.7 |
258 |
34052 |
卖出 |
| 09:41:51 |
11.7 |
24 |
34076 |
卖出 |
| 09:41:54 |
11.7 |
18 |
34094 |
卖出 |
| 09:41:57 |
11.7 |
218 |
34312 |
卖出 |
| 09:42:00 |
11.7 |
292 |
34604 |
卖出 |
| 09:42:03 |
11.69 |
296 |
34900 |
卖出 |
| 09:42:06 |
11.68 |
508 |
35408 |
卖出 |
| 09:42:09 |
11.67 |
252 |
35660 |
卖出 |
| 09:42:12 |
11.67 |
34 |
35694 |
卖出 |
| 09:42:15 |
11.67 |
81 |
35775 |
买入 |
| 09:42:18 |
11.67 |
51 |
35826 |
买入 |
| 09:42:21 |
11.66 |
95 |
35921 |
卖出 |
| 09:42:24 |
11.66 |
63 |
35984 |
卖出 |
| 09:42:27 |
11.66 |
17 |
36001 |
买入 |
| 09:42:30 |
11.66 |
235 |
36236 |
买入 |
| 09:42:33 |
11.66 |
63 |
36299 |
卖出 |
| 09:42:36 |
11.67 |
36 |
36335 |
买入 |
| 09:42:39 |
11.66 |
100 |
36435 |
卖出 |
| 09:42:42 |
11.67 |
399 |
36834 |
买入 |
| 09:42:45 |
11.68 |
59 |
36893 |
买入 |
| 09:42:48 |
11.68 |
45 |
36938 |
买入 |
| 09:42:51 |
11.66 |
267 |
37205 |
卖出 |
| 09:42:54 |
11.67 |
277 |
37482 |
买入 |
| 09:42:57 |
11.67 |
230 |
37712 |
买入 |
| 09:43:00 |
11.69 |
27 |
37739 |
买入 |
| 09:43:03 |
11.67 |
3 |
37742 |
卖出 |
| 09:43:09 |
11.67 |
104 |
37846 |
卖出 |