理工光科[300557]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
29.5 |
57 |
57 |
集合竞价 |
| 09:15:21 |
29.5 |
59 |
59 |
集合竞价 |
| 09:15:57 |
29.5 |
61 |
61 |
集合竞价 |
| 09:16:33 |
29.5 |
63 |
63 |
集合竞价 |
| 09:16:51 |
29.5 |
63 |
63 |
集合竞价 |
| 09:17:18 |
29.5 |
67 |
67 |
集合竞价 |
| 09:17:27 |
29.5 |
68 |
68 |
集合竞价 |
| 09:17:36 |
29.5 |
88 |
88 |
集合竞价 |
| 09:17:45 |
29.5 |
118 |
118 |
集合竞价 |
| 09:17:54 |
29.5 |
128 |
128 |
集合竞价 |
| 09:18:03 |
29.5 |
133 |
133 |
集合竞价 |
| 09:18:12 |
29.5 |
143 |
143 |
集合竞价 |
| 09:18:21 |
29.5 |
148 |
148 |
集合竞价 |
| 09:19:06 |
29.5 |
153 |
153 |
集合竞价 |
| 09:19:15 |
29.5 |
157 |
157 |
集合竞价 |
| 09:19:24 |
31.73 |
9 |
9 |
集合竞价 |
| 09:20:21 |
31.73 |
9 |
9 |
集合竞价 |
| 09:21:42 |
31.73 |
9 |
9 |
集合竞价 |
| 09:21:51 |
31.73 |
9 |
9 |
集合竞价 |
| 09:22:18 |
31.74 |
9 |
9 |
集合竞价 |
| 09:22:36 |
31.96 |
11 |
11 |
集合竞价 |
| 09:23:03 |
31.96 |
11 |
11 |
集合竞价 |
| 09:23:21 |
31.96 |
12 |
12 |
集合竞价 |
| 09:24:06 |
31.73 |
22 |
22 |
集合竞价 |
| 09:24:15 |
31.73 |
22 |
22 |
集合竞价 |
| 09:24:24 |
31.75 |
22 |
22 |
集合竞价 |
| 09:24:33 |
31.72 |
41 |
41 |
集合竞价 |
| 09:24:42 |
31.71 |
47 |
47 |
集合竞价 |
| 09:24:51 |
31.63 |
50 |
50 |
集合竞价 |
| 09:25:00 |
31.72 |
53 |
53 |
集合竞价 |
| 09:25:03 |
31.21 |
75 |
128 |
卖出 |
| 09:30:03 |
31.44 |
88 |
216 |
买入 |
| 09:30:06 |
31.73 |
55 |
271 |
买入 |
| 09:30:09 |
31.73 |
10 |
281 |
卖出 |
| 09:30:12 |
31.73 |
34 |
315 |
卖出 |
| 09:30:15 |
31.7 |
15 |
330 |
卖出 |
| 09:30:18 |
31.73 |
22 |
352 |
买入 |
| 09:30:21 |
31.72 |
9 |
361 |
卖出 |
| 09:30:24 |
31.72 |
10 |
371 |
买入 |
| 09:30:27 |
31.68 |
6 |
377 |
买入 |
| 09:30:30 |
31.64 |
3 |
380 |
买入 |
| 09:30:36 |
31.73 |
33 |
413 |
买入 |
| 09:30:39 |
31.73 |
71 |
484 |
买入 |
| 09:30:42 |
31.73 |
2 |
486 |
买入 |
| 09:30:45 |
31.68 |
17 |
503 |
卖出 |
| 09:30:48 |
31.72 |
28 |
531 |
买入 |
| 09:30:51 |
31.72 |
10 |
541 |
买入 |
| 09:30:54 |
31.73 |
2 |
543 |
买入 |
| 09:30:57 |
31.72 |
12 |
555 |
买入 |
| 09:31:00 |
31.79 |
3 |
558 |
买入 |
| 09:31:03 |
31.79 |
1 |
559 |
买入 |
| 09:31:06 |
31.87 |
6 |
565 |
买入 |
| 09:31:09 |
31.9 |
14 |
579 |
买入 |
| 09:31:12 |
31.91 |
32 |
611 |
买入 |
| 09:31:15 |
31.9 |
28 |
639 |
卖出 |
| 09:31:18 |
31.94 |
6 |
645 |
买入 |
| 09:31:21 |
31.95 |
4 |
649 |
买入 |
| 09:31:24 |
31.95 |
11 |
660 |
买入 |
| 09:31:27 |
31.96 |
21 |
681 |
买入 |
| 09:31:30 |
32.01 |
33 |
714 |
买入 |
| 09:31:33 |
31.96 |
63 |
777 |
卖出 |
| 09:31:36 |
32.05 |
1 |
778 |
买入 |
| 09:31:39 |
32 |
11 |
789 |
卖出 |
| 09:31:42 |
32.07 |
6 |
795 |
买入 |
| 09:31:45 |
32.12 |
8 |
803 |
买入 |
| 09:31:48 |
32.08 |
21 |
824 |
卖出 |
| 09:31:51 |
32.15 |
24 |
848 |
买入 |
| 09:31:54 |
32.15 |
8 |
856 |
买入 |
| 09:31:57 |
32.12 |
42 |
898 |
卖出 |
| 09:32:00 |
32.12 |
13 |
911 |
卖出 |
| 09:32:03 |
32.17 |
53 |
964 |
买入 |
| 09:32:06 |
32.2 |
44 |
1008 |
买入 |
| 09:32:09 |
32.2 |
15 |
1023 |
卖出 |
| 09:32:12 |
32.2 |
4 |
1027 |
卖出 |
| 09:32:15 |
32.23 |
20 |
1047 |
买入 |
| 09:32:18 |
32.23 |
9 |
1056 |
买入 |
| 09:32:21 |
32.26 |
14 |
1070 |
买入 |
| 09:32:24 |
32.22 |
12 |
1082 |
卖出 |
| 09:32:27 |
32.26 |
12 |
1094 |
买入 |
| 09:32:30 |
32.29 |
17 |
1111 |
买入 |
| 09:32:33 |
32.29 |
18 |
1129 |
买入 |
| 09:32:36 |
32.3 |
119 |
1248 |
买入 |
| 09:32:39 |
32.3 |
20 |
1268 |
买入 |
| 09:32:42 |
32.27 |
2 |
1270 |
卖出 |
| 09:32:45 |
32.26 |
40 |
1310 |
卖出 |
| 09:32:48 |
32.2 |
56 |
1366 |
卖出 |
| 09:32:51 |
32.2 |
5 |
1371 |
买入 |
| 09:32:57 |
32.26 |
59 |
1430 |
买入 |
| 09:33:00 |
32.26 |
4 |
1434 |
买入 |
| 09:33:03 |
32.35 |
73 |
1507 |
买入 |
| 09:33:06 |
32.39 |
19 |
1526 |
买入 |
| 09:33:09 |
32.4 |
10 |
1536 |
买入 |
| 09:33:12 |
32.4 |
1 |
1537 |
买入 |
| 09:33:15 |
32.27 |
23 |
1560 |
卖出 |
| 09:33:18 |
32.27 |
61 |
1621 |
买入 |
| 09:33:21 |
32.41 |
24 |
1645 |
买入 |
| 09:33:24 |
32.37 |
5 |
1650 |
卖出 |
| 09:33:27 |
32.4 |
6 |
1656 |
买入 |
| 09:33:30 |
32.49 |
2 |
1658 |
买入 |
| 09:33:33 |
32.41 |
5 |
1663 |
卖出 |
| 09:33:36 |
32.37 |
23 |
1686 |
卖出 |
| 09:33:39 |
32.48 |
28 |
1714 |
买入 |
| 09:33:42 |
32.51 |
191 |
1905 |
买入 |
| 09:33:45 |
32.58 |
11 |
1916 |
买入 |
| 09:33:48 |
32.59 |
11 |
1927 |
买入 |
| 09:33:51 |
32.59 |
2 |
1929 |
卖出 |
| 09:33:54 |
32.6 |
6 |
1935 |
买入 |
| 09:33:57 |
32.51 |
28 |
1963 |
卖出 |
| 09:34:03 |
32.66 |
25 |
1988 |
买入 |
| 09:34:06 |
32.76 |
27 |
2015 |
买入 |
| 09:34:09 |
32.66 |
11 |
2026 |
卖出 |
| 09:34:12 |
32.66 |
58 |
2084 |
卖出 |
| 09:34:15 |
32.68 |
124 |
2208 |
买入 |
| 09:34:18 |
32.66 |
33 |
2241 |
买入 |
| 09:34:21 |
32.72 |
26 |
2267 |
买入 |
| 09:34:24 |
32.71 |
84 |
2351 |
买入 |
| 09:34:27 |
32.66 |
12 |
2363 |
卖出 |
| 09:34:30 |
32.75 |
44 |
2407 |
买入 |
| 09:34:33 |
32.7 |
10 |
2417 |
卖出 |
| 09:34:36 |
32.71 |
2 |
2419 |
买入 |
| 09:34:39 |
32.73 |
38 |
2457 |
买入 |
| 09:34:42 |
32.83 |
100 |
2557 |
买入 |
| 09:34:45 |
32.74 |
17 |
2574 |
卖出 |
| 09:34:48 |
32.74 |
28 |
2602 |
买入 |
| 09:34:51 |
32.74 |
46 |
2648 |
买入 |
| 09:34:54 |
32.76 |
3 |
2651 |
买入 |
| 09:34:57 |
32.74 |
12 |
2663 |
卖出 |
| 09:35:00 |
32.74 |
1 |
2664 |
卖出 |
| 09:35:03 |
32.8 |
23 |
2687 |
买入 |
| 09:35:06 |
32.76 |
52 |
2739 |
卖出 |
| 09:35:09 |
32.7 |
133 |
2872 |
卖出 |
| 09:35:12 |
32.66 |
30 |
2902 |
卖出 |
| 09:35:15 |
32.6 |
54 |
2956 |
卖出 |
| 09:35:18 |
32.5 |
29 |
2985 |
卖出 |
| 09:35:21 |
32.5 |
22 |
3007 |
卖出 |
| 09:35:24 |
32.48 |
34 |
3041 |
卖出 |
| 09:35:27 |
32.48 |
28 |
3069 |
卖出 |
| 09:35:30 |
32.47 |
14 |
3083 |
卖出 |
| 09:35:33 |
32.45 |
6 |
3089 |
卖出 |
| 09:35:36 |
32.36 |
7 |
3096 |
卖出 |
| 09:35:39 |
32.39 |
35 |
3131 |
买入 |
| 09:35:42 |
32.48 |
2 |
3133 |
买入 |
| 09:35:45 |
32.45 |
1 |
3134 |
买入 |
| 09:35:48 |
32.48 |
2 |
3136 |
卖出 |
| 09:35:51 |
32.48 |
31 |
3167 |
卖出 |
| 09:35:54 |
32.45 |
15 |
3182 |
卖出 |
| 09:35:57 |
32.48 |
2 |
3184 |
买入 |
| 09:36:00 |
32.6 |
25 |
3209 |
买入 |
| 09:36:03 |
32.42 |
41 |
3250 |
卖出 |
| 09:36:06 |
32.42 |
5 |
3255 |
买入 |
| 09:36:09 |
32.39 |
2 |
3257 |
卖出 |
| 09:36:12 |
32.42 |
19 |
3276 |
买入 |
| 09:36:15 |
32.42 |
3 |
3279 |
卖出 |
| 09:36:18 |
32.39 |
36 |
3315 |
卖出 |
| 09:36:24 |
32.45 |
2 |
3317 |
卖出 |
| 09:36:27 |
32.58 |
4 |
3321 |
买入 |
| 09:36:30 |
32.58 |
14 |
3335 |
买入 |
| 09:36:33 |
32.56 |
12 |
3347 |
卖出 |
| 09:36:36 |
32.56 |
2 |
3349 |
卖出 |
| 09:36:39 |
32.44 |
8 |
3357 |
卖出 |
| 09:36:42 |
32.5 |
37 |
3394 |
买入 |
| 09:36:45 |
32.47 |
7 |
3401 |
卖出 |
| 09:36:48 |
32.5 |
36 |
3437 |
买入 |
| 09:36:51 |
32.49 |
19 |
3456 |
卖出 |
| 09:36:54 |
32.4 |
49 |
3505 |
卖出 |
| 09:36:57 |
32.39 |
46 |
3551 |
卖出 |
| 09:37:00 |
32.4 |
9 |
3560 |
买入 |
| 09:37:03 |
32.36 |
28 |
3588 |
卖出 |
| 09:37:06 |
32.28 |
25 |
3613 |
卖出 |
| 09:37:09 |
32.26 |
1 |
3614 |
卖出 |
| 09:37:12 |
32.2 |
15 |
3629 |
卖出 |
| 09:37:15 |
32.32 |
24 |
3653 |
买入 |
| 09:37:18 |
32.27 |
20 |
3673 |
买入 |
| 09:37:24 |
32.27 |
12 |
3685 |
买入 |
| 09:37:27 |
32.2 |
30 |
3715 |
卖出 |
| 09:37:30 |
32.32 |
33 |
3748 |
买入 |
| 09:37:33 |
32.4 |
34 |
3782 |
买入 |
| 09:37:36 |
32.23 |
40 |
3822 |
卖出 |
| 09:37:42 |
32.28 |
1 |
3823 |
买入 |
| 09:37:45 |
32.24 |
34 |
3857 |
卖出 |
| 09:37:48 |
32.24 |
1 |
3858 |
卖出 |
| 09:37:57 |
32.33 |
21 |
3879 |
买入 |
| 09:38:00 |
32.32 |
4 |
3883 |
卖出 |
| 09:38:03 |
32.37 |
4 |
3887 |
买入 |
| 09:38:06 |
32.36 |
6 |
3893 |
卖出 |
| 09:38:09 |
32.25 |
8 |
3901 |
卖出 |
| 09:38:12 |
32.23 |
41 |
3942 |
卖出 |
| 09:38:15 |
32.36 |
44 |
3986 |
买入 |
| 09:38:18 |
32.24 |
4 |
3990 |
卖出 |
| 09:38:21 |
32.21 |
5 |
3995 |
卖出 |
| 09:38:24 |
32.24 |
9 |
4004 |
买入 |
| 09:38:27 |
32.21 |
2 |
4006 |
卖出 |
| 09:38:30 |
32.21 |
38 |
4044 |
卖出 |
| 09:38:33 |
32.15 |
61 |
4105 |
卖出 |
| 09:38:36 |
32.12 |
13 |
4118 |
卖出 |
| 09:38:39 |
32.12 |
9 |
4127 |
卖出 |
| 09:38:42 |
32.1 |
16 |
4143 |
卖出 |
| 09:38:45 |
32.1 |
4 |
4147 |
卖出 |
| 09:38:48 |
32.12 |
1 |
4148 |
买入 |
| 09:38:51 |
32.11 |
7 |
4155 |
卖出 |
| 09:39:00 |
32.07 |
7 |
4162 |
卖出 |
| 09:39:03 |
32.05 |
11 |
4173 |
卖出 |
| 09:39:06 |
32.1 |
62 |
4235 |
买入 |
| 09:39:09 |
32.08 |
13 |
4248 |
卖出 |
| 09:39:12 |
32.03 |
5 |
4253 |
卖出 |
| 09:39:15 |
32.12 |
12 |
4265 |
买入 |
| 09:39:18 |
32.12 |
13 |
4278 |
买入 |
| 09:39:21 |
32.02 |
40 |
4318 |
卖出 |
| 09:39:24 |
31.98 |
8 |
4326 |
卖出 |
| 09:39:27 |
31.96 |
7 |
4333 |
卖出 |
| 09:39:30 |
31.95 |
14 |
4347 |
卖出 |
| 09:39:33 |
32.12 |
47 |
4394 |
买入 |
| 09:39:36 |
31.9 |
15 |
4409 |
卖出 |
| 09:39:39 |
32 |
6 |
4415 |
买入 |
| 09:39:42 |
31.96 |
10 |
4425 |
卖出 |
| 09:39:45 |
31.96 |
5 |
4430 |
卖出 |
| 09:39:48 |
31.91 |
7 |
4437 |
卖出 |
| 09:39:51 |
31.9 |
4 |
4441 |
卖出 |
| 09:39:54 |
31.9 |
9 |
4450 |
卖出 |
| 09:39:57 |
31.9 |
12 |
4462 |
卖出 |
| 09:40:00 |
31.9 |
2 |
4464 |
卖出 |
| 09:40:03 |
31.9 |
7 |
4471 |
卖出 |
| 09:40:06 |
31.9 |
12 |
4483 |
买入 |
| 09:40:09 |
31.89 |
1 |
4484 |
买入 |
| 09:40:18 |
31.9 |
3 |
4487 |
卖出 |
| 09:40:24 |
31.9 |
5 |
4492 |
买入 |
| 09:40:30 |
31.85 |
31 |
4523 |
卖出 |
| 09:40:33 |
31.91 |
1 |
4524 |
卖出 |
| 09:40:36 |
31.85 |
64 |
4588 |
卖出 |
| 09:40:45 |
31.91 |
7 |
4595 |
买入 |
| 09:40:48 |
31.91 |
4 |
4599 |
卖出 |
| 09:40:51 |
31.86 |
27 |
4626 |
卖出 |
| 09:40:57 |
31.86 |
1 |
4627 |
卖出 |
| 09:41:00 |
31.94 |
5 |
4632 |
买入 |
| 09:41:03 |
31.93 |
1 |
4633 |
买入 |
| 09:41:12 |
31.89 |
2 |
4635 |
买入 |
| 09:41:15 |
31.86 |
1 |
4636 |
卖出 |
| 09:41:18 |
31.92 |
2 |
4638 |
买入 |
| 09:41:21 |
31.92 |
1 |
4639 |
卖出 |
| 09:41:24 |
31.92 |
2 |
4641 |
卖出 |
| 09:41:27 |
31.92 |
1 |
4642 |
卖出 |
| 09:41:30 |
31.92 |
7 |
4649 |
卖出 |
| 09:41:33 |
32 |
34 |
4683 |
买入 |
| 09:41:42 |
32.02 |
7 |
4690 |
买入 |
| 09:41:45 |
32.02 |
10 |
4700 |
买入 |
| 09:41:48 |
32.02 |
1 |
4701 |
买入 |
| 09:41:51 |
32.15 |
61 |
4762 |
买入 |
| 09:41:54 |
32.14 |
15 |
4777 |
卖出 |
| 09:41:57 |
32.1 |
65 |
4842 |
卖出 |
| 09:42:00 |
32.02 |
4 |
4846 |
卖出 |
| 09:42:03 |
32.14 |
10 |
4856 |
买入 |
| 09:42:06 |
32.14 |
16 |
4872 |
卖出 |
| 09:42:09 |
32.02 |
11 |
4883 |
卖出 |
| 09:42:12 |
32.14 |
34 |
4917 |
买入 |
| 09:42:15 |
32.14 |
3 |
4920 |
卖出 |
| 09:42:21 |
32.18 |
10 |
4930 |
买入 |
| 09:42:24 |
32.22 |
27 |
4957 |
买入 |
| 09:42:27 |
32.22 |
1 |
4958 |
买入 |
| 09:42:30 |
32.22 |
18 |
4976 |
卖出 |
| 09:42:33 |
32.5 |
6 |
4982 |
买入 |
| 09:42:39 |
32.5 |
7 |
4989 |
买入 |
| 09:42:42 |
32.49 |
15 |
5004 |
买入 |
| 09:42:45 |
32.49 |
5 |
5009 |
卖出 |
| 09:42:48 |
32.55 |
19 |
5028 |
买入 |
| 09:42:51 |
32.31 |
6 |
5034 |
卖出 |
| 09:42:54 |
32.5 |
26 |
5060 |
买入 |
| 09:42:57 |
32.45 |
4 |
5064 |
买入 |
| 09:43:03 |
32.56 |
32 |
5096 |
买入 |
| 09:43:06 |
32.56 |
2 |
5098 |
买入 |
| 09:43:09 |
32.56 |
6 |
5104 |
卖出 |
| 09:43:12 |
32.56 |
25 |
5129 |
卖出 |
| 09:43:15 |
32.58 |
22 |
5151 |
买入 |
| 09:43:18 |
32.61 |
2 |
5153 |
买入 |
| 09:43:21 |
32.61 |
11 |
5164 |
卖出 |
| 09:43:24 |
32.61 |
7 |
5171 |
卖出 |
| 09:43:27 |
32.62 |
2 |
5173 |
买入 |
| 09:43:30 |
32.58 |
6 |
5179 |
卖出 |
| 09:43:33 |
32.56 |
21 |
5200 |
卖出 |
| 09:43:36 |
32.62 |
11 |
5211 |
买入 |
| 09:43:39 |
32.56 |
16 |
5227 |
卖出 |
| 09:43:42 |
32.55 |
109 |
5336 |
卖出 |
| 09:43:45 |
32.55 |
14 |
5350 |
卖出 |
| 09:43:48 |
32.42 |
15 |
5365 |
卖出 |
| 09:43:54 |
32.52 |
6 |
5371 |
买入 |
| 09:43:57 |
32.51 |
1 |
5372 |
买入 |
| 09:44:00 |
32.42 |
1 |
5373 |
卖出 |
| 09:44:06 |
32.49 |
1 |
5374 |
买入 |
| 09:44:09 |
32.49 |
1 |
5375 |
买入 |
| 09:44:12 |
32.42 |
2 |
5377 |
卖出 |
| 09:44:15 |
32.49 |
17 |
5394 |
买入 |
| 09:44:18 |
32.42 |
25 |
5419 |
卖出 |
| 09:44:21 |
32.28 |
36 |
5455 |
卖出 |
| 09:44:24 |
32.42 |
7 |
5462 |
买入 |
| 09:44:27 |
32.42 |
1 |
5463 |
买入 |
| 09:44:30 |
32.42 |
6 |
5469 |
买入 |
| 09:44:33 |
32.42 |
19 |
5488 |
买入 |
| 09:44:36 |
32.42 |
1 |
5489 |
买入 |
| 09:44:39 |
32.36 |
2 |
5491 |
卖出 |
| 09:44:45 |
32.35 |
5 |
5496 |
买入 |
| 09:44:51 |
32.4 |
3 |
5499 |
买入 |