永新光学[603297]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
117 |
2 |
2 |
集合竞价 |
| 09:15:06 |
117 |
2 |
2 |
集合竞价 |
| 09:16:30 |
117 |
3 |
3 |
集合竞价 |
| 09:17:09 |
117 |
3 |
3 |
集合竞价 |
| 09:17:57 |
117 |
3 |
3 |
集合竞价 |
| 09:18:03 |
117 |
3 |
3 |
集合竞价 |
| 09:18:18 |
117 |
3 |
3 |
集合竞价 |
| 09:18:21 |
117 |
3 |
3 |
集合竞价 |
| 09:20:09 |
117 |
3 |
3 |
集合竞价 |
| 09:20:12 |
116.98 |
3 |
3 |
集合竞价 |
| 09:20:27 |
116.98 |
3 |
3 |
集合竞价 |
| 09:21:00 |
115.13 |
3 |
3 |
集合竞价 |
| 09:21:12 |
115.13 |
4 |
4 |
集合竞价 |
| 09:22:06 |
115 |
6 |
6 |
集合竞价 |
| 09:22:45 |
115 |
6 |
6 |
集合竞价 |
| 09:22:48 |
115 |
7 |
7 |
集合竞价 |
| 09:22:51 |
114.66 |
7 |
7 |
集合竞价 |
| 09:23:00 |
114.6 |
7 |
7 |
集合竞价 |
| 09:23:09 |
114.79 |
8 |
8 |
集合竞价 |
| 09:23:24 |
114.6 |
8 |
8 |
集合竞价 |
| 09:23:42 |
114.58 |
9 |
9 |
集合竞价 |
| 09:23:45 |
114.66 |
9 |
9 |
集合竞价 |
| 09:24:00 |
114.6 |
10 |
10 |
集合竞价 |
| 09:24:03 |
114.66 |
10 |
10 |
集合竞价 |
| 09:24:06 |
114.66 |
11 |
11 |
集合竞价 |
| 09:24:12 |
114.6 |
12 |
12 |
集合竞价 |
| 09:24:18 |
114.66 |
13 |
13 |
集合竞价 |
| 09:24:30 |
114.66 |
13 |
13 |
集合竞价 |
| 09:24:36 |
114.64 |
14 |
14 |
集合竞价 |
| 09:24:42 |
114.6 |
14 |
14 |
集合竞价 |
| 09:24:51 |
114.64 |
16 |
16 |
集合竞价 |
| 09:24:54 |
114.64 |
18 |
18 |
集合竞价 |
| 09:24:57 |
114.64 |
18 |
18 |
集合竞价 |
| 09:25:00 |
114.59 |
26 |
26 |
集合竞价 |
| 09:25:06 |
114.59 |
26 |
52 |
卖出 |
| 09:30:00 |
114.51 |
7 |
59 |
卖出 |
| 09:30:03 |
114.66 |
107 |
166 |
买入 |
| 09:30:06 |
114.79 |
60 |
226 |
买入 |
| 09:30:09 |
114.79 |
24 |
250 |
卖出 |
| 09:30:12 |
114.66 |
13 |
263 |
卖出 |
| 09:30:15 |
114.59 |
20 |
283 |
卖出 |
| 09:30:18 |
114.52 |
16 |
299 |
卖出 |
| 09:30:21 |
114.03 |
2 |
301 |
卖出 |
| 09:30:24 |
114.02 |
9 |
310 |
卖出 |
| 09:30:27 |
113.68 |
4 |
314 |
卖出 |
| 09:30:30 |
113.68 |
63 |
377 |
卖出 |
| 09:30:33 |
113.68 |
20 |
397 |
卖出 |
| 09:30:36 |
113.68 |
22 |
419 |
卖出 |
| 09:30:39 |
114.36 |
6 |
425 |
买入 |
| 09:30:42 |
113.71 |
8 |
433 |
卖出 |
| 09:30:45 |
114.36 |
6 |
439 |
买入 |
| 09:30:48 |
113.8 |
2 |
441 |
卖出 |
| 09:30:51 |
113.8 |
4 |
445 |
卖出 |
| 09:30:54 |
113.75 |
23 |
468 |
卖出 |
| 09:30:57 |
113.7 |
3 |
471 |
卖出 |
| 09:31:00 |
113.68 |
13 |
484 |
卖出 |
| 09:31:03 |
113.53 |
31 |
515 |
卖出 |
| 09:31:06 |
113.52 |
25 |
540 |
卖出 |
| 09:31:09 |
113.05 |
8 |
548 |
卖出 |
| 09:31:12 |
113 |
16 |
564 |
卖出 |
| 09:31:15 |
113.01 |
12 |
576 |
买入 |
| 09:31:18 |
113 |
8 |
584 |
卖出 |
| 09:31:21 |
113 |
23 |
607 |
卖出 |
| 09:31:24 |
112.86 |
6 |
613 |
卖出 |
| 09:31:27 |
112.86 |
3 |
616 |
买入 |
| 09:31:30 |
112.86 |
5 |
621 |
买入 |
| 09:31:33 |
112.63 |
7 |
628 |
卖出 |
| 09:31:36 |
112.91 |
28 |
656 |
买入 |
| 09:31:39 |
112.86 |
10 |
666 |
卖出 |
| 09:31:42 |
112.61 |
46 |
712 |
卖出 |
| 09:31:45 |
112.61 |
18 |
730 |
卖出 |
| 09:31:48 |
112.61 |
4 |
734 |
卖出 |
| 09:31:51 |
112.5 |
19 |
753 |
卖出 |
| 09:31:54 |
112.6 |
20 |
773 |
买入 |
| 09:31:57 |
112.5 |
24 |
797 |
卖出 |
| 09:32:00 |
112.33 |
23 |
820 |
卖出 |
| 09:32:03 |
112.28 |
6 |
826 |
卖出 |
| 09:32:06 |
112.08 |
6 |
832 |
卖出 |
| 09:32:09 |
112.01 |
11 |
843 |
卖出 |
| 09:32:12 |
112 |
31 |
874 |
卖出 |
| 09:32:15 |
111.88 |
13 |
887 |
卖出 |
| 09:32:18 |
111.8 |
9 |
896 |
卖出 |
| 09:32:21 |
111.73 |
10 |
906 |
卖出 |
| 09:32:24 |
111.48 |
5 |
911 |
卖出 |
| 09:32:27 |
111.28 |
2 |
913 |
卖出 |
| 09:32:30 |
111.15 |
23 |
936 |
卖出 |
| 09:32:33 |
111.44 |
24 |
960 |
买入 |
| 09:32:36 |
111.03 |
19 |
979 |
卖出 |
| 09:32:39 |
111.03 |
9 |
988 |
卖出 |
| 09:32:42 |
111.1 |
7 |
995 |
买入 |
| 09:32:45 |
111.2 |
4 |
999 |
卖出 |
| 09:32:48 |
111.66 |
4 |
1003 |
买入 |
| 09:32:51 |
111.29 |
3 |
1006 |
卖出 |
| 09:32:54 |
111.66 |
7 |
1013 |
买入 |
| 09:32:57 |
111.64 |
3 |
1016 |
卖出 |
| 09:33:00 |
111.66 |
2 |
1018 |
买入 |
| 09:33:03 |
111.47 |
29 |
1047 |
卖出 |
| 09:33:06 |
111.47 |
8 |
1055 |
买入 |
| 09:33:09 |
111.47 |
10 |
1065 |
买入 |
| 09:33:12 |
111.47 |
18 |
1083 |
买入 |
| 09:33:15 |
111.51 |
31 |
1114 |
买入 |
| 09:33:18 |
111.31 |
25 |
1139 |
卖出 |
| 09:33:21 |
111.5 |
5 |
1144 |
买入 |
| 09:33:24 |
111.31 |
2 |
1146 |
卖出 |
| 09:33:27 |
111.31 |
7 |
1153 |
卖出 |
| 09:33:30 |
111.29 |
8 |
1161 |
卖出 |
| 09:33:33 |
111.3 |
24 |
1185 |
买入 |
| 09:33:36 |
111.31 |
21 |
1206 |
买入 |
| 09:33:39 |
111.11 |
12 |
1218 |
卖出 |
| 09:33:42 |
111.1 |
45 |
1263 |
卖出 |
| 09:33:45 |
111.03 |
8 |
1271 |
卖出 |
| 09:33:48 |
111 |
6 |
1277 |
卖出 |
| 09:33:51 |
111 |
26 |
1303 |
卖出 |
| 09:33:54 |
110.68 |
2 |
1305 |
卖出 |
| 09:33:57 |
110.63 |
6 |
1311 |
卖出 |
| 09:34:00 |
110.53 |
1 |
1312 |
卖出 |
| 09:34:03 |
110.53 |
15 |
1327 |
卖出 |
| 09:34:06 |
110.5 |
4 |
1331 |
卖出 |
| 09:34:09 |
110.53 |
4 |
1335 |
买入 |
| 09:34:12 |
110.58 |
16 |
1351 |
买入 |
| 09:34:15 |
110.63 |
39 |
1390 |
买入 |
| 09:34:18 |
110.53 |
11 |
1401 |
卖出 |
| 09:34:21 |
110.57 |
7 |
1408 |
买入 |
| 09:34:24 |
110.53 |
22 |
1430 |
买入 |
| 09:34:27 |
110.53 |
32 |
1462 |
买入 |
| 09:34:30 |
110.53 |
13 |
1475 |
买入 |
| 09:34:33 |
110.53 |
3 |
1478 |
卖出 |
| 09:34:36 |
110.5 |
8 |
1486 |
卖出 |
| 09:34:39 |
110.5 |
17 |
1503 |
买入 |
| 09:34:42 |
110.25 |
62 |
1565 |
卖出 |
| 09:34:45 |
110.18 |
28 |
1593 |
卖出 |
| 09:34:48 |
110.18 |
30 |
1623 |
卖出 |
| 09:34:51 |
110.02 |
7 |
1630 |
卖出 |
| 09:34:54 |
110.05 |
9 |
1639 |
买入 |
| 09:34:57 |
110 |
37 |
1676 |
卖出 |
| 09:35:00 |
109.81 |
23 |
1699 |
卖出 |
| 09:35:03 |
109.66 |
2 |
1701 |
卖出 |
| 09:35:06 |
109.65 |
10 |
1711 |
卖出 |
| 09:35:09 |
109 |
10 |
1721 |
卖出 |
| 09:35:12 |
109 |
37 |
1758 |
卖出 |
| 09:35:15 |
109.32 |
12 |
1770 |
买入 |
| 09:35:18 |
108.5 |
11 |
1781 |
卖出 |
| 09:35:21 |
108.79 |
5 |
1786 |
卖出 |
| 09:35:24 |
108.38 |
8 |
1794 |
卖出 |
| 09:35:27 |
108.38 |
29 |
1823 |
卖出 |
| 09:35:30 |
108.37 |
9 |
1832 |
卖出 |
| 09:35:33 |
108.36 |
18 |
1850 |
卖出 |
| 09:35:36 |
108.2 |
34 |
1884 |
卖出 |
| 09:35:39 |
108.2 |
16 |
1900 |
买入 |
| 09:35:42 |
108.2 |
23 |
1923 |
买入 |
| 09:35:45 |
108.37 |
26 |
1949 |
买入 |
| 09:35:48 |
108.2 |
12 |
1961 |
卖出 |
| 09:35:51 |
108.01 |
65 |
2026 |
卖出 |
| 09:35:54 |
108.2 |
382 |
2408 |
买入 |
| 09:35:57 |
108.09 |
46 |
2454 |
卖出 |
| 09:36:00 |
108.37 |
42 |
2496 |
买入 |
| 09:36:03 |
108.37 |
44 |
2540 |
买入 |
| 09:36:06 |
108.97 |
8 |
2548 |
买入 |
| 09:36:09 |
108.86 |
6 |
2554 |
卖出 |
| 09:36:12 |
108.12 |
13 |
2567 |
卖出 |
| 09:36:15 |
108.86 |
19 |
2586 |
买入 |
| 09:36:18 |
108.37 |
9 |
2595 |
卖出 |
| 09:36:21 |
108.86 |
6 |
2601 |
买入 |
| 09:36:24 |
108.2 |
48 |
2649 |
卖出 |
| 09:36:27 |
108.42 |
21 |
2670 |
买入 |
| 09:36:30 |
108.45 |
21 |
2691 |
买入 |
| 09:36:33 |
108.44 |
11 |
2702 |
卖出 |
| 09:36:36 |
108.27 |
31 |
2733 |
卖出 |
| 09:36:39 |
108.2 |
20 |
2753 |
卖出 |
| 09:36:42 |
108.05 |
20 |
2773 |
卖出 |
| 09:36:45 |
108.16 |
34 |
2807 |
买入 |
| 09:36:48 |
108.01 |
17 |
2824 |
卖出 |
| 09:36:51 |
108 |
48 |
2872 |
卖出 |
| 09:36:54 |
108 |
48 |
2920 |
卖出 |
| 09:36:57 |
107.88 |
6 |
2926 |
卖出 |
| 09:37:00 |
107.87 |
13 |
2939 |
买入 |
| 09:37:03 |
107.71 |
14 |
2953 |
买入 |
| 09:37:06 |
107.49 |
14 |
2967 |
卖出 |
| 09:37:09 |
107.39 |
7 |
2974 |
卖出 |
| 09:37:12 |
107.49 |
59 |
3033 |
买入 |
| 09:37:15 |
107.49 |
28 |
3061 |
买入 |
| 09:37:18 |
107.49 |
35 |
3096 |
买入 |
| 09:37:21 |
107 |
17 |
3113 |
卖出 |
| 09:37:24 |
107 |
11 |
3124 |
卖出 |
| 09:37:27 |
107 |
27 |
3151 |
卖出 |
| 09:37:30 |
107.06 |
18 |
3169 |
买入 |
| 09:37:33 |
107.48 |
64 |
3233 |
买入 |
| 09:37:36 |
107.48 |
16 |
3249 |
卖出 |
| 09:37:39 |
107.48 |
4 |
3253 |
买入 |
| 09:37:42 |
107.45 |
4 |
3257 |
卖出 |
| 09:37:45 |
107.13 |
13 |
3270 |
卖出 |
| 09:37:48 |
107.12 |
5 |
3275 |
买入 |
| 09:37:51 |
107.13 |
11 |
3286 |
买入 |
| 09:37:54 |
107.03 |
26 |
3312 |
卖出 |
| 09:37:57 |
107.03 |
5 |
3317 |
卖出 |
| 09:38:00 |
107.13 |
2 |
3319 |
买入 |
| 09:38:03 |
107.43 |
13 |
3332 |
买入 |
| 09:38:06 |
107 |
67 |
3399 |
卖出 |
| 09:38:09 |
106.99 |
87 |
3486 |
卖出 |
| 09:38:12 |
106.79 |
17 |
3503 |
卖出 |
| 09:38:15 |
106.79 |
9 |
3512 |
买入 |
| 09:38:18 |
106.8 |
4 |
3516 |
买入 |
| 09:38:21 |
106.66 |
27 |
3543 |
卖出 |
| 09:38:24 |
106.3 |
38 |
3581 |
卖出 |
| 09:38:27 |
106.12 |
7 |
3588 |
卖出 |
| 09:38:30 |
106.47 |
24 |
3612 |
卖出 |
| 09:38:33 |
106.22 |
3 |
3615 |
卖出 |
| 09:38:36 |
106.47 |
5 |
3620 |
买入 |
| 09:38:39 |
106.47 |
9 |
3629 |
买入 |
| 09:38:42 |
106.39 |
42 |
3671 |
卖出 |
| 09:38:45 |
106.45 |
6 |
3677 |
买入 |
| 09:38:48 |
106.3 |
7 |
3684 |
卖出 |
| 09:38:51 |
106.23 |
5 |
3689 |
买入 |
| 09:38:54 |
106.45 |
8 |
3697 |
买入 |
| 09:38:57 |
106.25 |
11 |
3708 |
卖出 |
| 09:39:00 |
106.23 |
11 |
3719 |
卖出 |
| 09:39:03 |
106.22 |
14 |
3733 |
卖出 |
| 09:39:06 |
106.21 |
6 |
3739 |
卖出 |
| 09:39:09 |
106.22 |
8 |
3747 |
买入 |
| 09:39:12 |
106.21 |
4 |
3751 |
卖出 |
| 09:39:15 |
106.13 |
18 |
3769 |
卖出 |
| 09:39:18 |
106.11 |
14 |
3783 |
卖出 |
| 09:39:21 |
106.1 |
9 |
3792 |
卖出 |
| 09:39:24 |
106.13 |
13 |
3805 |
买入 |
| 09:39:27 |
106.13 |
39 |
3844 |
卖出 |
| 09:39:30 |
106.21 |
43 |
3887 |
买入 |
| 09:39:33 |
106.2 |
5 |
3892 |
卖出 |
| 09:39:36 |
106.21 |
6 |
3898 |
买入 |
| 09:39:39 |
106.22 |
41 |
3939 |
买入 |
| 09:39:42 |
106.46 |
41 |
3980 |
买入 |
| 09:39:45 |
106.23 |
20 |
4000 |
卖出 |
| 09:39:48 |
106.23 |
12 |
4012 |
买入 |
| 09:39:51 |
106.23 |
26 |
4038 |
买入 |
| 09:39:54 |
106.23 |
15 |
4053 |
买入 |
| 09:39:57 |
106.23 |
23 |
4076 |
买入 |
| 09:40:00 |
106.23 |
23 |
4099 |
买入 |
| 09:40:03 |
106.25 |
38 |
4137 |
买入 |
| 09:40:06 |
106.25 |
4 |
4141 |
买入 |
| 09:40:09 |
106.25 |
19 |
4160 |
买入 |
| 09:40:12 |
106.25 |
3 |
4163 |
买入 |
| 09:40:15 |
106.22 |
4 |
4167 |
卖出 |
| 09:40:18 |
106.06 |
14 |
4181 |
卖出 |
| 09:40:21 |
106.25 |
13 |
4194 |
买入 |
| 09:40:27 |
106.25 |
2 |
4196 |
买入 |
| 09:40:30 |
106.26 |
10 |
4206 |
买入 |
| 09:40:33 |
106.25 |
52 |
4258 |
卖出 |
| 09:40:36 |
106.25 |
23 |
4281 |
买入 |
| 09:40:39 |
106.27 |
41 |
4322 |
买入 |
| 09:40:42 |
106.25 |
4 |
4326 |
卖出 |
| 09:40:45 |
106.25 |
4 |
4330 |
卖出 |
| 09:40:48 |
106.11 |
26 |
4356 |
卖出 |
| 09:40:51 |
106.1 |
13 |
4369 |
卖出 |
| 09:40:54 |
106.05 |
4 |
4373 |
卖出 |
| 09:40:57 |
106.1 |
2 |
4375 |
买入 |
| 09:41:00 |
106.26 |
11 |
4386 |
买入 |
| 09:41:03 |
106.26 |
14 |
4400 |
买入 |
| 09:41:06 |
106.26 |
6 |
4406 |
买入 |
| 09:41:09 |
106.26 |
21 |
4427 |
买入 |
| 09:41:12 |
106.26 |
3 |
4430 |
买入 |
| 09:41:15 |
106.11 |
15 |
4445 |
卖出 |
| 09:41:18 |
106.27 |
42 |
4487 |
买入 |
| 09:41:21 |
106.19 |
4 |
4491 |
卖出 |
| 09:41:24 |
106.11 |
6 |
4497 |
卖出 |
| 09:41:30 |
106.27 |
16 |
4513 |
买入 |
| 09:41:33 |
106.46 |
36 |
4549 |
买入 |
| 09:41:36 |
106.65 |
83 |
4632 |
买入 |
| 09:41:39 |
107.35 |
2 |
4634 |
买入 |
| 09:41:42 |
107.19 |
1 |
4635 |
卖出 |
| 09:41:45 |
107.16 |
38 |
4673 |
卖出 |
| 09:41:48 |
106.9 |
13 |
4686 |
卖出 |
| 09:41:51 |
106.98 |
5 |
4691 |
买入 |
| 09:41:54 |
107 |
1 |
4692 |
买入 |
| 09:41:57 |
106.65 |
5 |
4697 |
卖出 |
| 09:42:00 |
106.5 |
8 |
4705 |
卖出 |
| 09:42:03 |
106.53 |
12 |
4717 |
买入 |
| 09:42:06 |
106.5 |
5 |
4722 |
卖出 |
| 09:42:09 |
106.5 |
16 |
4738 |
卖出 |
| 09:42:12 |
106.53 |
11 |
4749 |
买入 |
| 09:42:15 |
106.48 |
4 |
4753 |
卖出 |
| 09:42:18 |
106.65 |
10 |
4763 |
买入 |
| 09:42:21 |
106.75 |
34 |
4797 |
卖出 |
| 09:42:24 |
106.53 |
4 |
4801 |
卖出 |
| 09:42:27 |
106.64 |
8 |
4809 |
买入 |
| 09:42:30 |
106.64 |
3 |
4812 |
卖出 |
| 09:42:33 |
106.57 |
4 |
4816 |
卖出 |
| 09:42:36 |
106.6 |
2 |
4818 |
买入 |
| 09:42:39 |
106.68 |
3 |
4821 |
买入 |
| 09:42:42 |
106.57 |
1 |
4822 |
卖出 |
| 09:42:45 |
106.63 |
5 |
4827 |
卖出 |
| 09:42:48 |
106.62 |
3 |
4830 |
卖出 |
| 09:42:51 |
106.71 |
11 |
4841 |
买入 |
| 09:42:54 |
106.51 |
22 |
4863 |
卖出 |
| 09:42:57 |
106.5 |
45 |
4908 |
卖出 |
| 09:43:00 |
106.4 |
18 |
4926 |
卖出 |
| 09:43:03 |
106.45 |
12 |
4938 |
买入 |
| 09:43:06 |
106.44 |
2 |
4940 |
卖出 |
| 09:43:12 |
106.44 |
24 |
4964 |
买入 |
| 09:43:15 |
106.27 |
28 |
4992 |
卖出 |
| 09:43:18 |
106.25 |
9 |
5001 |
卖出 |
| 09:43:21 |
106.2 |
2 |
5003 |
卖出 |