五方光电[002962]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.93 |
2 |
2 |
集合竞价 |
| 09:15:09 |
8.95 |
2 |
2 |
集合竞价 |
| 09:16:12 |
8.98 |
3 |
3 |
集合竞价 |
| 09:20:09 |
8.98 |
4 |
4 |
集合竞价 |
| 09:21:12 |
8.97 |
4 |
4 |
集合竞价 |
| 09:21:30 |
8.96 |
4 |
4 |
集合竞价 |
| 09:22:24 |
8.96 |
4 |
4 |
集合竞价 |
| 09:22:51 |
8.94 |
5 |
5 |
集合竞价 |
| 09:23:36 |
8.93 |
5 |
5 |
集合竞价 |
| 09:24:03 |
8.94 |
14 |
14 |
集合竞价 |
| 09:24:21 |
8.94 |
14 |
14 |
集合竞价 |
| 09:24:48 |
8.94 |
14 |
14 |
集合竞价 |
| 09:25:00 |
8.93 |
14 |
28 |
卖出 |
| 09:30:00 |
8.9 |
60 |
88 |
卖出 |
| 09:30:03 |
8.9 |
13 |
101 |
买入 |
| 09:30:06 |
8.9 |
29 |
130 |
买入 |
| 09:30:12 |
8.89 |
1 |
131 |
买入 |
| 09:30:18 |
8.87 |
1 |
132 |
卖出 |
| 09:30:33 |
8.86 |
4 |
136 |
卖出 |
| 09:30:36 |
8.86 |
2 |
138 |
买入 |
| 09:30:42 |
8.85 |
14 |
152 |
卖出 |
| 09:30:48 |
8.86 |
2 |
154 |
买入 |
| 09:31:09 |
8.9 |
96 |
250 |
买入 |
| 09:31:18 |
8.9 |
105 |
355 |
卖出 |
| 09:31:24 |
8.87 |
1 |
356 |
卖出 |
| 09:31:36 |
8.89 |
8 |
364 |
买入 |
| 09:31:54 |
8.89 |
3 |
367 |
买入 |
| 09:31:57 |
8.88 |
2 |
369 |
卖出 |
| 09:32:00 |
8.88 |
1 |
370 |
卖出 |
| 09:32:03 |
8.88 |
1 |
371 |
卖出 |
| 09:32:06 |
8.87 |
5 |
376 |
卖出 |
| 09:32:09 |
8.87 |
26 |
402 |
卖出 |
| 09:32:12 |
8.87 |
1 |
403 |
卖出 |
| 09:32:27 |
8.87 |
1 |
404 |
卖出 |
| 09:32:33 |
8.87 |
3 |
407 |
卖出 |
| 09:32:36 |
8.87 |
1 |
408 |
卖出 |
| 09:32:42 |
8.86 |
29 |
437 |
卖出 |
| 09:32:45 |
8.92 |
69 |
506 |
买入 |
| 09:33:03 |
8.87 |
3 |
509 |
卖出 |
| 09:33:06 |
8.88 |
2 |
511 |
卖出 |
| 09:33:09 |
8.88 |
3 |
514 |
卖出 |
| 09:33:12 |
8.88 |
1 |
515 |
卖出 |
| 09:33:21 |
8.9 |
2 |
517 |
买入 |
| 09:33:30 |
8.9 |
1 |
518 |
买入 |
| 09:33:39 |
8.88 |
6 |
524 |
卖出 |
| 09:33:42 |
8.88 |
2 |
526 |
买入 |
| 09:34:00 |
8.88 |
10 |
536 |
买入 |
| 09:34:03 |
8.9 |
3 |
539 |
买入 |
| 09:34:06 |
8.9 |
2 |
541 |
买入 |
| 09:34:18 |
8.9 |
20 |
561 |
卖出 |
| 09:34:21 |
8.91 |
6 |
567 |
买入 |
| 09:34:27 |
8.92 |
27 |
594 |
买入 |
| 09:34:36 |
8.93 |
35 |
629 |
买入 |
| 09:34:48 |
8.93 |
1 |
630 |
卖出 |
| 09:34:51 |
8.93 |
20 |
650 |
卖出 |
| 09:34:54 |
8.93 |
1 |
651 |
卖出 |
| 09:34:57 |
8.93 |
28 |
679 |
卖出 |
| 09:35:03 |
8.94 |
3 |
682 |
买入 |
| 09:35:18 |
8.95 |
1 |
683 |
买入 |
| 09:35:42 |
8.96 |
1 |
684 |
买入 |
| 09:35:48 |
8.94 |
2 |
686 |
卖出 |
| 09:36:09 |
8.94 |
5 |
691 |
卖出 |
| 09:36:12 |
8.94 |
5 |
696 |
卖出 |
| 09:36:18 |
8.93 |
10 |
706 |
卖出 |
| 09:36:21 |
8.92 |
9 |
715 |
卖出 |
| 09:36:24 |
8.92 |
1 |
716 |
卖出 |
| 09:36:36 |
8.92 |
1 |
717 |
卖出 |
| 09:36:45 |
8.93 |
15 |
732 |
买入 |
| 09:36:57 |
8.93 |
60 |
792 |
卖出 |
| 09:37:00 |
8.93 |
1 |
793 |
卖出 |
| 09:37:06 |
8.93 |
2 |
795 |
卖出 |
| 09:37:09 |
8.94 |
2 |
797 |
买入 |
| 09:37:27 |
8.94 |
7 |
804 |
买入 |
| 09:37:30 |
8.94 |
16 |
820 |
买入 |
| 09:37:42 |
8.95 |
10 |
830 |
买入 |
| 09:38:03 |
8.97 |
33 |
863 |
买入 |
| 09:38:15 |
8.95 |
2 |
865 |
卖出 |
| 09:38:45 |
8.96 |
1 |
866 |
买入 |
| 09:39:00 |
8.98 |
47 |
913 |
买入 |
| 09:39:03 |
8.96 |
3 |
916 |
买入 |
| 09:39:21 |
8.94 |
13 |
929 |
卖出 |
| 09:39:57 |
8.92 |
1 |
930 |
卖出 |
| 09:40:00 |
8.94 |
7 |
937 |
买入 |
| 09:40:12 |
8.94 |
2 |
939 |
买入 |
| 09:40:18 |
8.95 |
19 |
958 |
买入 |
| 09:40:33 |
8.96 |
1 |
959 |
买入 |
| 09:40:36 |
8.95 |
1 |
960 |
卖出 |
| 09:40:42 |
8.96 |
11 |
971 |
买入 |
| 09:40:51 |
8.96 |
6 |
977 |
买入 |
| 09:41:03 |
8.96 |
10 |
987 |
卖出 |
| 09:41:06 |
8.96 |
31 |
1018 |
卖出 |
| 09:41:09 |
8.96 |
23 |
1041 |
卖出 |
| 09:41:12 |
8.95 |
62 |
1103 |
卖出 |
| 09:41:15 |
8.95 |
119 |
1222 |
卖出 |
| 09:41:18 |
8.93 |
24 |
1246 |
卖出 |
| 09:41:30 |
8.95 |
5 |
1251 |
买入 |
| 09:42:09 |
8.93 |
5 |
1256 |
卖出 |
| 09:42:12 |
8.93 |
1 |
1257 |
买入 |
| 09:42:30 |
8.94 |
2 |
1259 |
买入 |
| 09:43:06 |
8.94 |
10 |
1269 |
买入 |
| 09:43:21 |
8.92 |
6 |
1275 |
卖出 |
| 09:43:24 |
8.91 |
7 |
1282 |
买入 |
| 09:43:30 |
8.91 |
11 |
1293 |
买入 |
| 09:43:36 |
8.91 |
26 |
1319 |
买入 |
| 09:43:45 |
8.9 |
15 |
1334 |
卖出 |
| 09:44:03 |
8.94 |
1 |
1335 |
买入 |
| 09:44:06 |
8.94 |
4 |
1339 |
买入 |
| 09:44:09 |
8.94 |
3 |
1342 |
买入 |
| 09:44:12 |
8.94 |
26 |
1368 |
买入 |
| 09:44:18 |
8.94 |
15 |
1383 |
买入 |
| 09:44:21 |
8.94 |
2 |
1385 |
买入 |
| 09:44:33 |
8.93 |
3 |
1388 |
卖出 |
| 09:44:42 |
8.94 |
2 |
1390 |
买入 |
| 09:44:54 |
8.94 |
38 |
1428 |
买入 |
| 09:45:15 |
8.95 |
7 |
1435 |
买入 |
| 09:45:30 |
8.95 |
6 |
1441 |
买入 |
| 09:45:33 |
8.95 |
6 |
1447 |
买入 |
| 09:46:27 |
8.94 |
12 |
1459 |
卖出 |
| 09:47:00 |
8.96 |
3 |
1462 |
买入 |
| 09:47:15 |
8.96 |
7 |
1469 |
买入 |
| 09:47:21 |
8.96 |
22 |
1491 |
卖出 |
| 09:47:57 |
8.96 |
7 |
1498 |
买入 |
| 09:48:12 |
8.96 |
1 |
1499 |
买入 |
| 09:48:18 |
8.96 |
1 |
1500 |
买入 |
| 09:48:24 |
8.96 |
1 |
1501 |
买入 |
| 09:48:30 |
8.96 |
26 |
1527 |
买入 |
| 09:48:39 |
8.99 |
132 |
1659 |
买入 |
| 09:48:42 |
8.99 |
5 |
1664 |
买入 |
| 09:49:00 |
8.98 |
9 |
1673 |
卖出 |
| 09:49:06 |
8.99 |
27 |
1700 |
买入 |
| 09:49:09 |
8.99 |
10 |
1710 |
买入 |
| 09:49:30 |
8.99 |
3 |
1713 |
买入 |
| 09:49:48 |
8.99 |
8 |
1721 |
买入 |
| 09:49:57 |
8.99 |
34 |
1755 |
买入 |
| 09:50:12 |
9.02 |
31 |
1786 |
买入 |
| 09:50:30 |
9.04 |
20 |
1806 |
买入 |
| 09:50:45 |
9.03 |
8 |
1814 |
买入 |
| 09:50:48 |
9.03 |
5 |
1819 |
买入 |
| 09:51:00 |
9 |
3 |
1822 |
卖出 |
| 09:51:03 |
9 |
7 |
1829 |
买入 |
| 09:51:06 |
8.99 |
34 |
1863 |
卖出 |
| 09:51:12 |
9 |
1 |
1864 |
卖出 |
| 09:51:21 |
9.03 |
23 |
1887 |
买入 |
| 09:51:27 |
9.03 |
10 |
1897 |
卖出 |
| 09:51:30 |
9.04 |
4 |
1901 |
买入 |
| 09:51:42 |
9.03 |
20 |
1921 |
卖出 |
| 09:52:09 |
9.03 |
18 |
1939 |
卖出 |
| 09:52:12 |
9.03 |
15 |
1954 |
卖出 |
| 09:52:15 |
9.03 |
20 |
1974 |
卖出 |
| 09:53:00 |
9.04 |
38 |
2012 |
买入 |
| 09:53:06 |
9.05 |
1 |
2013 |
买入 |
| 09:53:15 |
9.04 |
2 |
2015 |
卖出 |
| 09:53:21 |
9.05 |
1 |
2016 |
买入 |
| 09:53:39 |
9.05 |
10 |
2026 |
买入 |
| 09:53:42 |
9.05 |
14 |
2040 |
买入 |
| 09:53:54 |
9.05 |
11 |
2051 |
卖出 |
| 09:54:03 |
9.05 |
1 |
2052 |
买入 |
| 09:54:39 |
9.05 |
37 |
2089 |
买入 |
| 09:54:42 |
9.04 |
20 |
2109 |
卖出 |
| 09:55:00 |
9.04 |
4 |
2113 |
卖出 |
| 09:55:09 |
9.05 |
40 |
2153 |
买入 |
| 09:55:21 |
9.05 |
20 |
2173 |
卖出 |
| 09:55:27 |
9.06 |
12 |
2185 |
买入 |
| 09:55:33 |
9.06 |
10 |
2195 |
卖出 |
| 09:55:36 |
9.08 |
50 |
2245 |
买入 |
| 09:55:48 |
9.08 |
27 |
2272 |
买入 |
| 09:55:54 |
9.08 |
31 |
2303 |
卖出 |
| 09:56:09 |
9.08 |
7 |
2310 |
卖出 |
| 09:56:21 |
9.08 |
50 |
2360 |
买入 |
| 09:56:48 |
9.07 |
20 |
2380 |
买入 |
| 09:56:54 |
9.07 |
12 |
2392 |
卖出 |
| 09:57:03 |
9.07 |
12 |
2404 |
买入 |
| 09:57:12 |
9.07 |
1 |
2405 |
买入 |
| 09:57:15 |
9.06 |
20 |
2425 |
卖出 |
| 09:57:30 |
9.06 |
5 |
2430 |
卖出 |
| 09:57:42 |
9.06 |
19 |
2449 |
卖出 |
| 09:58:06 |
9.06 |
20 |
2469 |
卖出 |
| 09:58:36 |
9.06 |
7 |
2476 |
卖出 |
| 09:58:48 |
9.06 |
5 |
2481 |
卖出 |
| 09:59:03 |
9.06 |
1 |
2482 |
卖出 |
| 09:59:06 |
9.06 |
1 |
2483 |
卖出 |
| 09:59:12 |
9.06 |
8 |
2491 |
卖出 |
| 09:59:18 |
9.06 |
33 |
2524 |
卖出 |
| 09:59:27 |
9.06 |
20 |
2544 |
卖出 |
| 09:59:42 |
9.06 |
4 |
2548 |
卖出 |
| 09:59:54 |
9.06 |
20 |
2568 |
卖出 |
| 09:59:57 |
9.06 |
3 |
2571 |
买入 |
| 10:00:06 |
9.05 |
10 |
2581 |
卖出 |
| 10:00:18 |
9.05 |
36 |
2617 |
卖出 |
| 10:00:21 |
9.04 |
1 |
2618 |
卖出 |
| 10:00:24 |
9.05 |
23 |
2641 |
买入 |
| 10:00:27 |
9.05 |
11 |
2652 |
买入 |
| 10:00:42 |
9.05 |
26 |
2678 |
卖出 |
| 10:00:48 |
9.05 |
4 |
2682 |
卖出 |
| 10:00:51 |
9.06 |
37 |
2719 |
买入 |
| 10:00:54 |
9.05 |
1 |
2720 |
卖出 |
| 10:01:12 |
9.09 |
463 |
3183 |
买入 |
| 10:01:15 |
9.1 |
10 |
3193 |
买入 |
| 10:01:18 |
9.1 |
1 |
3194 |
买入 |
| 10:01:24 |
9.12 |
2 |
3196 |
买入 |
| 10:01:27 |
9.12 |
1 |
3197 |
卖出 |
| 10:01:33 |
9.12 |
5 |
3202 |
卖出 |
| 10:01:57 |
9.14 |
1 |
3203 |
买入 |
| 10:02:00 |
9.14 |
36 |
3239 |
买入 |
| 10:02:06 |
9.14 |
1 |
3240 |
买入 |
| 10:02:21 |
9.14 |
3 |
3243 |
买入 |
| 10:02:42 |
9.12 |
14 |
3257 |
卖出 |
| 10:02:45 |
9.12 |
3 |
3260 |
买入 |
| 10:03:18 |
9.1 |
10 |
3270 |
卖出 |
| 10:03:33 |
9.1 |
10 |
3280 |
卖出 |
| 10:03:42 |
9.11 |
1 |
3281 |
买入 |
| 10:03:45 |
9.1 |
4 |
3285 |
卖出 |
| 10:03:54 |
9.1 |
12 |
3297 |
卖出 |
| 10:04:09 |
9.1 |
9 |
3306 |
卖出 |
| 10:04:21 |
9.11 |
63 |
3369 |
买入 |
| 10:04:30 |
9.11 |
2 |
3371 |
买入 |
| 10:04:33 |
9.11 |
5 |
3376 |
买入 |
| 10:04:54 |
9.1 |
10 |
3386 |
买入 |
| 10:05:00 |
9.09 |
7 |
3393 |
卖出 |
| 10:05:09 |
9.1 |
67 |
3460 |
卖出 |
| 10:05:12 |
9.1 |
4 |
3464 |
买入 |
| 10:05:42 |
9.1 |
4 |
3468 |
买入 |
| 10:05:45 |
9.1 |
2 |
3470 |
买入 |
| 10:06:06 |
9.1 |
3 |
3473 |
买入 |
| 10:06:09 |
9.1 |
3 |
3476 |
买入 |
| 10:06:21 |
9.1 |
24 |
3500 |
买入 |
| 10:06:33 |
9.1 |
7 |
3507 |
买入 |
| 10:07:06 |
9.11 |
66 |
3573 |
买入 |
| 10:07:09 |
9.11 |
1 |
3574 |
买入 |
| 10:07:15 |
9.1 |
4 |
3578 |
卖出 |
| 10:07:18 |
9.1 |
1 |
3579 |
卖出 |
| 10:07:30 |
9.11 |
2 |
3581 |
买入 |
| 10:07:33 |
9.1 |
1 |
3582 |
卖出 |
| 10:07:45 |
9.1 |
1 |
3583 |
卖出 |
| 10:08:03 |
9.1 |
2 |
3585 |
卖出 |
| 10:08:06 |
9.1 |
6 |
3591 |
买入 |
| 10:08:27 |
9.1 |
12 |
3603 |
买入 |
| 10:08:30 |
9.1 |
2 |
3605 |
卖出 |
| 10:08:36 |
9.1 |
6 |
3611 |
卖出 |
| 10:09:00 |
9.1 |
4 |
3615 |
买入 |
| 10:09:18 |
9.11 |
10 |
3625 |
买入 |
| 10:09:24 |
9.1 |
8 |
3633 |
卖出 |
| 10:10:12 |
9.11 |
2 |
3635 |
买入 |
| 10:10:15 |
9.11 |
1 |
3636 |
买入 |
| 10:10:18 |
9.11 |
1 |
3637 |
买入 |
| 10:10:21 |
9.11 |
1 |
3638 |
买入 |
| 10:10:36 |
9.11 |
15 |
3653 |
买入 |
| 10:10:39 |
9.11 |
1 |
3654 |
买入 |
| 10:10:42 |
9.11 |
1 |
3655 |
买入 |
| 10:10:45 |
9.11 |
2 |
3657 |
买入 |
| 10:11:09 |
9.12 |
3 |
3660 |
买入 |
| 10:13:09 |
9.1 |
16 |
3676 |
卖出 |
| 10:13:12 |
9.1 |
11 |
3687 |
卖出 |
| 10:14:15 |
9.1 |
1 |
3688 |
卖出 |
| 10:14:36 |
9.1 |
100 |
3788 |
卖出 |
| 10:14:45 |
9.09 |
4 |
3792 |
卖出 |
| 10:16:24 |
9.09 |
11 |
3803 |
卖出 |
| 10:16:42 |
9.09 |
57 |
3860 |
卖出 |
| 10:17:00 |
9.09 |
1 |
3861 |
卖出 |
| 10:17:12 |
9.1 |
15 |
3876 |
买入 |
| 10:17:15 |
9.11 |
24 |
3900 |
买入 |
| 10:17:39 |
9.1 |
4 |
3904 |
卖出 |
| 10:18:21 |
9.1 |
11 |
3915 |
卖出 |
| 10:18:48 |
9.1 |
20 |
3935 |
卖出 |
| 10:19:03 |
9.1 |
5 |
3940 |
卖出 |
| 10:19:06 |
9.1 |
1 |
3941 |
卖出 |
| 10:19:12 |
9.1 |
10 |
3951 |
卖出 |
| 10:19:15 |
9.1 |
9 |
3960 |
卖出 |
| 10:19:18 |
9.1 |
1 |
3961 |
卖出 |
| 10:19:21 |
9.1 |
1 |
3962 |
卖出 |
| 10:19:36 |
9.1 |
4 |
3966 |
卖出 |
| 10:19:39 |
9.1 |
1 |
3967 |
卖出 |
| 10:20:09 |
9.09 |
4 |
3971 |
卖出 |
| 10:21:09 |
9.08 |
3 |
3974 |
卖出 |
| 10:21:42 |
9.07 |
6 |
3980 |
卖出 |
| 10:21:48 |
9.05 |
45 |
4025 |
卖出 |
| 10:22:03 |
9.06 |
2 |
4027 |
买入 |
| 10:22:30 |
9.06 |
1 |
4028 |
卖出 |
| 10:24:24 |
9.06 |
1 |
4029 |
买入 |
| 10:24:42 |
9.05 |
12 |
4041 |
卖出 |
| 10:25:03 |
9.05 |
1 |
4042 |
卖出 |
| 10:25:27 |
9.04 |
2 |
4044 |
卖出 |
| 10:25:33 |
9.05 |
55 |
4099 |
买入 |
| 10:25:36 |
9.08 |
64 |
4163 |
买入 |
| 10:27:45 |
9.07 |
4 |
4167 |
买入 |
| 10:28:48 |
9.08 |
30 |
4197 |
买入 |
| 10:29:06 |
9.08 |
13 |
4210 |
买入 |
| 10:29:36 |
9.09 |
20 |
4230 |
买入 |
| 10:30:03 |
9.08 |
15 |
4245 |
卖出 |
| 10:30:21 |
9.07 |
24 |
4269 |
卖出 |
| 10:30:27 |
9.08 |
1 |
4270 |
买入 |
| 10:30:48 |
9.07 |
10 |
4280 |
卖出 |
| 10:30:51 |
9.07 |
1 |
4281 |
卖出 |
| 10:31:12 |
9.08 |
23 |
4304 |
买入 |
| 10:31:27 |
9.09 |
16 |
4320 |
买入 |
| 10:31:30 |
9.08 |
9 |
4329 |
卖出 |
| 10:32:30 |
9.08 |
13 |
4342 |
卖出 |
| 10:33:48 |
9.08 |
1 |
4343 |
买入 |
| 10:36:30 |
9.08 |
6 |
4349 |
买入 |
| 10:37:00 |
9.08 |
24 |
4373 |
买入 |