五方光电[002962]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.35 |
3 |
3 |
集合竞价 |
| 09:15:18 |
11.25 |
3 |
3 |
集合竞价 |
| 09:19:39 |
11.25 |
3 |
3 |
集合竞价 |
| 09:23:27 |
11.25 |
3 |
3 |
集合竞价 |
| 09:24:48 |
11.2 |
6 |
6 |
集合竞价 |
| 09:25:00 |
11.2 |
6 |
12 |
买入 |
| 09:30:00 |
11.15 |
5 |
17 |
卖出 |
| 09:30:03 |
11.15 |
1 |
18 |
买入 |
| 09:30:12 |
11.1 |
4 |
22 |
卖出 |
| 09:30:15 |
11.15 |
3 |
25 |
买入 |
| 09:30:18 |
11.15 |
17 |
42 |
买入 |
| 09:30:21 |
11.1 |
20 |
62 |
卖出 |
| 09:30:24 |
11.12 |
3 |
65 |
买入 |
| 09:30:27 |
11.12 |
22 |
87 |
买入 |
| 09:30:36 |
11.12 |
5 |
92 |
卖出 |
| 09:30:45 |
11.12 |
11 |
103 |
卖出 |
| 09:30:54 |
11.12 |
1 |
104 |
卖出 |
| 09:31:00 |
11.12 |
5 |
109 |
买入 |
| 09:31:03 |
11.14 |
7 |
116 |
买入 |
| 09:31:06 |
11.14 |
1 |
117 |
买入 |
| 09:31:09 |
11.14 |
1 |
118 |
买入 |
| 09:31:12 |
11.14 |
4 |
122 |
买入 |
| 09:31:15 |
11.15 |
2 |
124 |
买入 |
| 09:31:18 |
11.15 |
1 |
125 |
买入 |
| 09:31:21 |
11.15 |
2 |
127 |
买入 |
| 09:31:27 |
11.15 |
6 |
133 |
买入 |
| 09:31:30 |
11.18 |
2 |
135 |
买入 |
| 09:31:33 |
11.18 |
4 |
139 |
买入 |
| 09:31:48 |
11.13 |
3 |
142 |
卖出 |
| 09:31:51 |
11.13 |
1 |
143 |
卖出 |
| 09:31:54 |
11.13 |
2 |
145 |
卖出 |
| 09:32:03 |
11.12 |
9 |
154 |
卖出 |
| 09:32:06 |
11.17 |
11 |
165 |
买入 |
| 09:32:24 |
11.17 |
6 |
171 |
买入 |
| 09:32:30 |
11.13 |
5 |
176 |
卖出 |
| 09:32:33 |
11.16 |
1 |
177 |
买入 |
| 09:32:36 |
11.16 |
122 |
299 |
卖出 |
| 09:32:39 |
11.16 |
44 |
343 |
卖出 |
| 09:33:09 |
11.13 |
1 |
344 |
卖出 |
| 09:33:12 |
11.13 |
3 |
347 |
卖出 |
| 09:33:33 |
11.15 |
2 |
349 |
买入 |
| 09:33:39 |
11.15 |
3 |
352 |
买入 |
| 09:33:51 |
11.13 |
1 |
353 |
卖出 |
| 09:33:54 |
11.13 |
3 |
356 |
卖出 |
| 09:33:57 |
11.13 |
2 |
358 |
卖出 |
| 09:34:03 |
11.15 |
7 |
365 |
买入 |
| 09:34:21 |
11.15 |
3 |
368 |
卖出 |
| 09:34:24 |
11.15 |
14 |
382 |
买入 |
| 09:34:27 |
11.15 |
1 |
383 |
买入 |
| 09:34:30 |
11.13 |
7 |
390 |
卖出 |
| 09:34:33 |
11.13 |
1 |
391 |
买入 |
| 09:34:36 |
11.13 |
3 |
394 |
卖出 |
| 09:34:39 |
11.12 |
20 |
414 |
卖出 |
| 09:34:42 |
11.12 |
4 |
418 |
卖出 |
| 09:34:45 |
11.13 |
24 |
442 |
买入 |
| 09:34:48 |
11.13 |
20 |
462 |
卖出 |
| 09:34:51 |
11.13 |
2 |
464 |
卖出 |
| 09:34:54 |
11.13 |
27 |
491 |
卖出 |
| 09:34:57 |
11.13 |
19 |
510 |
卖出 |
| 09:35:00 |
11.11 |
13 |
523 |
卖出 |
| 09:35:03 |
11.11 |
3 |
526 |
卖出 |
| 09:35:06 |
11.09 |
36 |
562 |
卖出 |
| 09:35:09 |
11.09 |
5 |
567 |
卖出 |
| 09:35:12 |
11.08 |
12 |
579 |
卖出 |
| 09:35:15 |
11.08 |
6 |
585 |
买入 |
| 09:35:24 |
11.07 |
7 |
592 |
卖出 |
| 09:35:27 |
11.07 |
3 |
595 |
卖出 |
| 09:35:42 |
11.08 |
6 |
601 |
买入 |
| 09:35:45 |
11.09 |
3 |
604 |
买入 |
| 09:36:00 |
11.09 |
50 |
654 |
卖出 |
| 09:36:03 |
11.09 |
11 |
665 |
卖出 |
| 09:36:06 |
11.09 |
1 |
666 |
卖出 |
| 09:36:09 |
11.09 |
2 |
668 |
卖出 |
| 09:36:39 |
11.09 |
15 |
683 |
卖出 |
| 09:36:45 |
11.09 |
8 |
691 |
卖出 |
| 09:36:48 |
11.09 |
3 |
694 |
卖出 |
| 09:36:51 |
11.1 |
13 |
707 |
买入 |
| 09:36:54 |
11.1 |
5 |
712 |
买入 |
| 09:36:57 |
11.09 |
9 |
721 |
卖出 |
| 09:37:06 |
11.09 |
9 |
730 |
买入 |
| 09:37:09 |
11.08 |
2 |
732 |
卖出 |
| 09:37:12 |
11.1 |
3 |
735 |
买入 |
| 09:37:18 |
11.1 |
2 |
737 |
买入 |
| 09:37:21 |
11.1 |
46 |
783 |
买入 |
| 09:37:30 |
11.11 |
13 |
796 |
卖出 |
| 09:37:33 |
11.12 |
8 |
804 |
卖出 |
| 09:37:36 |
11.12 |
1 |
805 |
买入 |
| 09:37:39 |
11.12 |
2 |
807 |
卖出 |
| 09:37:42 |
11.12 |
4 |
811 |
买入 |
| 09:37:45 |
11.11 |
2 |
813 |
卖出 |
| 09:37:48 |
11.12 |
8 |
821 |
卖出 |
| 09:38:00 |
11.12 |
3 |
824 |
卖出 |
| 09:38:09 |
11.12 |
9 |
833 |
卖出 |
| 09:38:12 |
11.12 |
14 |
847 |
卖出 |
| 09:38:15 |
11.12 |
13 |
860 |
卖出 |
| 09:38:18 |
11.12 |
1 |
861 |
卖出 |
| 09:38:21 |
11.12 |
1 |
862 |
卖出 |
| 09:38:24 |
11.12 |
15 |
877 |
卖出 |
| 09:38:27 |
11.12 |
11 |
888 |
卖出 |
| 09:38:30 |
11.12 |
23 |
911 |
卖出 |
| 09:38:33 |
11.12 |
21 |
932 |
卖出 |
| 09:38:36 |
11.12 |
1 |
933 |
卖出 |
| 09:38:39 |
11.11 |
2 |
935 |
卖出 |
| 09:38:45 |
11.11 |
8 |
943 |
卖出 |
| 09:38:54 |
11.1 |
2 |
945 |
卖出 |
| 09:38:57 |
11.1 |
4 |
949 |
卖出 |
| 09:39:00 |
11.1 |
4 |
953 |
卖出 |
| 09:39:03 |
11.1 |
1 |
954 |
卖出 |
| 09:39:06 |
11.1 |
5 |
959 |
卖出 |
| 09:39:09 |
11.1 |
24 |
983 |
卖出 |
| 09:39:15 |
11.12 |
22 |
1005 |
买入 |
| 09:39:18 |
11.07 |
2 |
1007 |
卖出 |
| 09:39:39 |
11.07 |
27 |
1034 |
卖出 |
| 09:39:57 |
11.07 |
3 |
1037 |
买入 |
| 09:40:00 |
11.07 |
2 |
1039 |
卖出 |
| 09:40:06 |
11.06 |
2 |
1041 |
卖出 |
| 09:41:00 |
11.07 |
17 |
1058 |
卖出 |
| 09:41:06 |
11.08 |
13 |
1071 |
买入 |
| 09:41:18 |
11.08 |
1 |
1072 |
买入 |
| 09:41:27 |
11.08 |
13 |
1085 |
买入 |
| 09:41:30 |
11.08 |
7 |
1092 |
卖出 |
| 09:41:45 |
11.1 |
15 |
1107 |
买入 |
| 09:41:48 |
11.08 |
63 |
1170 |
卖出 |
| 09:41:51 |
11.07 |
60 |
1230 |
卖出 |
| 09:41:54 |
11.07 |
77 |
1307 |
卖出 |
| 09:41:57 |
11.07 |
6 |
1313 |
卖出 |
| 09:42:12 |
11.07 |
32 |
1345 |
卖出 |
| 09:42:15 |
11.06 |
13 |
1358 |
卖出 |
| 09:42:18 |
11.06 |
20 |
1378 |
卖出 |
| 09:42:30 |
11.07 |
10 |
1388 |
买入 |
| 09:42:42 |
11.08 |
1 |
1389 |
买入 |
| 09:42:45 |
11.06 |
6 |
1395 |
卖出 |
| 09:42:51 |
11.06 |
1 |
1396 |
买入 |
| 09:42:54 |
11.06 |
5 |
1401 |
买入 |
| 09:43:00 |
11.06 |
28 |
1429 |
买入 |
| 09:43:03 |
11.06 |
1 |
1430 |
买入 |
| 09:43:06 |
11.06 |
15 |
1445 |
买入 |
| 09:43:09 |
11.08 |
231 |
1676 |
买入 |
| 09:43:21 |
11.08 |
2 |
1678 |
卖出 |
| 09:43:30 |
11.08 |
1 |
1679 |
卖出 |
| 09:43:33 |
11.08 |
1 |
1680 |
卖出 |
| 09:43:42 |
11.08 |
10 |
1690 |
卖出 |
| 09:43:54 |
11.08 |
8 |
1698 |
买入 |
| 09:44:06 |
11.1 |
12 |
1710 |
买入 |
| 09:44:09 |
11.1 |
22 |
1732 |
卖出 |
| 09:44:33 |
11.11 |
1 |
1733 |
卖出 |
| 09:44:42 |
11.11 |
7 |
1740 |
买入 |
| 09:44:51 |
11.11 |
5 |
1745 |
买入 |
| 09:45:06 |
11.11 |
18 |
1763 |
卖出 |
| 09:45:09 |
11.11 |
3 |
1766 |
卖出 |
| 09:45:12 |
11.11 |
4 |
1770 |
卖出 |
| 09:45:15 |
11.14 |
1 |
1771 |
买入 |
| 09:45:24 |
11.14 |
4 |
1775 |
买入 |
| 09:46:27 |
11.12 |
2 |
1777 |
卖出 |
| 09:47:06 |
11.11 |
9 |
1786 |
卖出 |
| 09:47:12 |
11.12 |
6 |
1792 |
买入 |
| 09:47:24 |
11.12 |
3 |
1795 |
买入 |
| 09:48:03 |
11.12 |
1 |
1796 |
卖出 |
| 09:48:09 |
11.12 |
1 |
1797 |
买入 |
| 09:48:21 |
11.12 |
7 |
1804 |
买入 |
| 09:48:30 |
11.11 |
1 |
1805 |
卖出 |
| 09:49:21 |
11.11 |
1 |
1806 |
卖出 |
| 09:50:15 |
11.12 |
1 |
1807 |
买入 |
| 09:50:18 |
11.12 |
3 |
1810 |
买入 |
| 09:51:00 |
11.12 |
7 |
1817 |
买入 |
| 09:52:21 |
11.13 |
3 |
1820 |
买入 |
| 09:52:24 |
11.13 |
5 |
1825 |
卖出 |
| 09:52:27 |
11.11 |
9 |
1834 |
卖出 |
| 09:52:30 |
11.11 |
8 |
1842 |
卖出 |
| 09:52:36 |
11.12 |
1 |
1843 |
买入 |
| 09:52:54 |
11.11 |
10 |
1853 |
卖出 |
| 09:52:57 |
11.11 |
10 |
1863 |
卖出 |
| 09:53:00 |
11.11 |
1 |
1864 |
卖出 |
| 09:53:03 |
11.11 |
7 |
1871 |
卖出 |
| 09:53:12 |
11.1 |
10 |
1881 |
卖出 |
| 09:53:15 |
11.1 |
7 |
1888 |
卖出 |
| 09:53:24 |
11.08 |
1 |
1889 |
卖出 |
| 09:53:36 |
11.08 |
15 |
1904 |
卖出 |
| 09:53:45 |
11.08 |
10 |
1914 |
卖出 |
| 09:54:03 |
11.08 |
1 |
1915 |
卖出 |
| 09:54:09 |
11.08 |
1 |
1916 |
卖出 |
| 09:54:24 |
11.11 |
5 |
1921 |
买入 |
| 09:54:27 |
11.08 |
1 |
1922 |
卖出 |
| 09:55:15 |
11.1 |
10 |
1932 |
买入 |
| 09:55:18 |
11.11 |
14 |
1946 |
卖出 |
| 09:55:21 |
11.11 |
2 |
1948 |
卖出 |
| 09:55:39 |
11.11 |
1 |
1949 |
卖出 |
| 09:56:06 |
11.12 |
3 |
1952 |
买入 |
| 09:57:27 |
11.12 |
2 |
1954 |
卖出 |
| 09:57:30 |
11.12 |
18 |
1972 |
买入 |
| 09:58:39 |
11.15 |
2 |
1974 |
买入 |
| 10:00:33 |
11.15 |
12 |
1986 |
买入 |
| 10:00:45 |
11.12 |
50 |
2036 |
卖出 |
| 10:01:27 |
11.15 |
17 |
2053 |
买入 |
| 10:01:30 |
11.15 |
29 |
2082 |
卖出 |
| 10:01:33 |
11.11 |
18 |
2100 |
卖出 |
| 10:02:12 |
11.12 |
5 |
2105 |
卖出 |
| 10:02:15 |
11.12 |
3 |
2108 |
卖出 |
| 10:02:24 |
11.11 |
30 |
2138 |
卖出 |
| 10:02:57 |
11.11 |
2 |
2140 |
卖出 |
| 10:03:00 |
11.11 |
25 |
2165 |
卖出 |
| 10:03:03 |
11.11 |
12 |
2177 |
卖出 |
| 10:03:33 |
11.11 |
5 |
2182 |
买入 |
| 10:03:36 |
11.11 |
5 |
2187 |
卖出 |
| 10:04:33 |
11.11 |
11 |
2198 |
买入 |
| 10:04:36 |
11.11 |
31 |
2229 |
卖出 |
| 10:04:42 |
11.11 |
2 |
2231 |
卖出 |
| 10:04:45 |
11.11 |
6 |
2237 |
卖出 |
| 10:04:48 |
11.1 |
1 |
2238 |
卖出 |
| 10:05:09 |
11.1 |
5 |
2243 |
卖出 |
| 10:05:18 |
11.1 |
20 |
2263 |
卖出 |
| 10:05:21 |
11.09 |
12 |
2275 |
卖出 |
| 10:05:30 |
11.09 |
4 |
2279 |
卖出 |
| 10:05:39 |
11.1 |
1 |
2280 |
买入 |
| 10:05:42 |
11.08 |
1 |
2281 |
卖出 |
| 10:06:15 |
11.08 |
28 |
2309 |
卖出 |
| 10:06:18 |
11.08 |
10 |
2319 |
卖出 |
| 10:06:21 |
11.08 |
1 |
2320 |
卖出 |
| 10:06:27 |
11.08 |
14 |
2334 |
卖出 |
| 10:07:00 |
11.09 |
3 |
2337 |
卖出 |
| 10:07:06 |
11.09 |
7 |
2344 |
卖出 |
| 10:07:18 |
11.08 |
15 |
2359 |
卖出 |
| 10:07:30 |
11.08 |
1 |
2360 |
卖出 |
| 10:08:27 |
11.12 |
3 |
2363 |
买入 |
| 10:09:15 |
11.09 |
1 |
2364 |
卖出 |
| 10:09:18 |
11.1 |
26 |
2390 |
买入 |
| 10:09:21 |
11.09 |
17 |
2407 |
卖出 |
| 10:09:24 |
11.09 |
1 |
2408 |
卖出 |
| 10:09:27 |
11.09 |
1 |
2409 |
卖出 |
| 10:09:36 |
11.09 |
1 |
2410 |
卖出 |
| 10:10:15 |
11.09 |
4 |
2414 |
卖出 |
| 10:10:45 |
11.08 |
30 |
2444 |
卖出 |
| 10:11:12 |
11.08 |
13 |
2457 |
卖出 |
| 10:11:15 |
11.08 |
14 |
2471 |
卖出 |
| 10:11:18 |
11.08 |
6 |
2477 |
卖出 |
| 10:11:21 |
11.08 |
2 |
2479 |
卖出 |
| 10:11:30 |
11.08 |
2 |
2481 |
卖出 |
| 10:11:33 |
11.08 |
6 |
2487 |
卖出 |
| 10:11:36 |
11.08 |
44 |
2531 |
卖出 |
| 10:11:48 |
11.08 |
20 |
2551 |
卖出 |
| 10:12:45 |
11.13 |
20 |
2571 |
买入 |
| 10:12:51 |
11.11 |
1 |
2572 |
卖出 |
| 10:13:06 |
11.08 |
30 |
2602 |
卖出 |
| 10:14:09 |
11.09 |
18 |
2620 |
卖出 |
| 10:14:33 |
11.08 |
2 |
2622 |
卖出 |
| 10:14:39 |
11.09 |
2 |
2624 |
买入 |
| 10:14:42 |
11.08 |
3 |
2627 |
卖出 |
| 10:14:51 |
11.11 |
7 |
2634 |
买入 |
| 10:14:54 |
11.08 |
1 |
2635 |
卖出 |
| 10:15:06 |
11.08 |
7 |
2642 |
卖出 |
| 10:16:12 |
11.13 |
10 |
2652 |
买入 |
| 10:16:39 |
11.08 |
1 |
2653 |
卖出 |
| 10:16:48 |
11.09 |
1 |
2654 |
买入 |
| 10:16:51 |
11.09 |
13 |
2667 |
卖出 |
| 10:16:54 |
11.09 |
1 |
2668 |
卖出 |
| 10:17:03 |
11.09 |
5 |
2673 |
卖出 |
| 10:17:21 |
11.09 |
3 |
2676 |
买入 |
| 10:17:51 |
11.09 |
8 |
2684 |
卖出 |
| 10:17:54 |
11.09 |
25 |
2709 |
卖出 |
| 10:17:57 |
11.08 |
2 |
2711 |
卖出 |
| 10:18:00 |
11.08 |
23 |
2734 |
卖出 |
| 10:18:06 |
11.08 |
1 |
2735 |
卖出 |
| 10:18:09 |
11.08 |
2 |
2737 |
卖出 |
| 10:18:12 |
11.08 |
1 |
2738 |
卖出 |
| 10:18:15 |
11.08 |
9 |
2747 |
卖出 |
| 10:18:27 |
11.08 |
7 |
2754 |
买入 |
| 10:18:39 |
11.08 |
1 |
2755 |
买入 |
| 10:19:45 |
11.08 |
3 |
2758 |
买入 |
| 10:19:51 |
11.08 |
7 |
2765 |
买入 |
| 10:21:21 |
11.08 |
1 |
2766 |
卖出 |
| 10:22:12 |
11.08 |
1 |
2767 |
卖出 |
| 10:22:18 |
11.07 |
2 |
2769 |
卖出 |
| 10:22:24 |
11.08 |
1 |
2770 |
卖出 |
| 10:22:27 |
11.08 |
1 |
2771 |
卖出 |
| 10:22:33 |
11.08 |
1 |
2772 |
卖出 |
| 10:22:36 |
11.07 |
1 |
2773 |
卖出 |
| 10:24:27 |
11.07 |
4 |
2777 |
卖出 |
| 10:25:27 |
11.07 |
1 |
2778 |
卖出 |
| 10:25:39 |
11.07 |
4 |
2782 |
卖出 |
| 10:25:42 |
11.07 |
1 |
2783 |
卖出 |
| 10:28:00 |
11.08 |
5 |
2788 |
买入 |
| 10:28:06 |
11.08 |
5 |
2793 |
卖出 |
| 10:28:30 |
11.08 |
4 |
2797 |
买入 |
| 10:28:33 |
11.08 |
3 |
2800 |
卖出 |
| 10:28:39 |
11.08 |
1 |
2801 |
卖出 |
| 10:29:09 |
11.08 |
3 |
2804 |
卖出 |
| 10:29:42 |
11.08 |
1 |
2805 |
卖出 |
| 10:29:48 |
11.08 |
1 |
2806 |
卖出 |
| 10:29:51 |
11.08 |
1 |
2807 |
卖出 |
| 10:29:54 |
11.08 |
1 |
2808 |
卖出 |
| 10:30:03 |
11.08 |
42 |
2850 |
卖出 |
| 10:30:06 |
11.08 |
11 |
2861 |
卖出 |
| 10:30:09 |
11.08 |
5 |
2866 |
卖出 |
| 10:30:12 |
11.08 |
43 |
2909 |
卖出 |
| 10:30:15 |
11.07 |
13 |
2922 |
卖出 |
| 10:30:21 |
11.07 |
3 |
2925 |
卖出 |
| 10:30:24 |
11.07 |
3 |
2928 |
卖出 |
| 10:30:42 |
11.07 |
7 |
2935 |
卖出 |
| 10:30:45 |
11.07 |
1 |
2936 |
卖出 |
| 10:30:48 |
11.07 |
1 |
2937 |
卖出 |