光威复材[300699]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
49.99 |
36 |
36 |
集合竞价 |
| 09:15:12 |
49.98 |
47 |
47 |
集合竞价 |
| 09:15:21 |
49.98 |
47 |
47 |
集合竞价 |
| 09:15:39 |
49.98 |
48 |
48 |
集合竞价 |
| 09:16:42 |
49.98 |
50 |
50 |
集合竞价 |
| 09:17:09 |
49.98 |
53 |
53 |
集合竞价 |
| 09:17:18 |
49.98 |
54 |
54 |
集合竞价 |
| 09:17:45 |
49.98 |
53 |
53 |
集合竞价 |
| 09:18:57 |
49.98 |
59 |
59 |
集合竞价 |
| 09:19:06 |
49.98 |
59 |
59 |
集合竞价 |
| 09:19:42 |
49.98 |
59 |
59 |
集合竞价 |
| 09:20:00 |
50.01 |
70 |
70 |
集合竞价 |
| 09:20:03 |
50 |
74 |
74 |
集合竞价 |
| 09:20:12 |
49.99 |
77 |
77 |
集合竞价 |
| 09:20:39 |
49.99 |
78 |
78 |
集合竞价 |
| 09:20:57 |
50 |
78 |
78 |
集合竞价 |
| 09:21:06 |
49.99 |
80 |
80 |
集合竞价 |
| 09:21:33 |
49.99 |
81 |
81 |
集合竞价 |
| 09:22:27 |
50 |
83 |
83 |
集合竞价 |
| 09:22:36 |
50 |
86 |
86 |
集合竞价 |
| 09:22:45 |
49.99 |
98 |
98 |
集合竞价 |
| 09:22:54 |
50 |
102 |
102 |
集合竞价 |
| 09:23:03 |
50 |
103 |
103 |
集合竞价 |
| 09:23:12 |
50.05 |
103 |
103 |
集合竞价 |
| 09:23:21 |
50.08 |
103 |
103 |
集合竞价 |
| 09:23:30 |
50.08 |
103 |
103 |
集合竞价 |
| 09:23:39 |
50.08 |
111 |
111 |
集合竞价 |
| 09:23:48 |
50.08 |
126 |
126 |
集合竞价 |
| 09:23:57 |
50.08 |
133 |
133 |
集合竞价 |
| 09:24:06 |
49.99 |
179 |
179 |
集合竞价 |
| 09:24:15 |
49.99 |
193 |
193 |
集合竞价 |
| 09:24:24 |
50 |
195 |
195 |
集合竞价 |
| 09:24:33 |
49.99 |
200 |
200 |
集合竞价 |
| 09:24:42 |
49.99 |
263 |
263 |
集合竞价 |
| 09:24:51 |
49.99 |
981 |
981 |
集合竞价 |
| 09:25:00 |
49.99 |
1140 |
1140 |
集合竞价 |
| 09:25:03 |
49.99 |
1187 |
2327 |
卖出 |
| 09:30:03 |
50.03 |
304 |
2631 |
买入 |
| 09:30:06 |
50.06 |
101 |
2732 |
买入 |
| 09:30:09 |
50 |
57 |
2789 |
卖出 |
| 09:30:12 |
50 |
152 |
2941 |
卖出 |
| 09:30:15 |
50 |
241 |
3182 |
卖出 |
| 09:30:18 |
49.99 |
518 |
3700 |
卖出 |
| 09:30:21 |
50 |
97 |
3797 |
买入 |
| 09:30:24 |
49.9 |
59 |
3856 |
卖出 |
| 09:30:27 |
49.83 |
43 |
3899 |
卖出 |
| 09:30:30 |
49.61 |
21 |
3920 |
卖出 |
| 09:30:33 |
49.81 |
27 |
3947 |
买入 |
| 09:30:36 |
49.67 |
9 |
3956 |
卖出 |
| 09:30:39 |
49.88 |
52 |
4008 |
买入 |
| 09:30:42 |
49.9 |
53 |
4061 |
买入 |
| 09:30:45 |
49.96 |
154 |
4215 |
买入 |
| 09:30:48 |
49.98 |
56 |
4271 |
买入 |
| 09:30:51 |
49.99 |
202 |
4473 |
买入 |
| 09:30:54 |
49.97 |
425 |
4898 |
卖出 |
| 09:30:57 |
50 |
50 |
4948 |
买入 |
| 09:31:00 |
50.19 |
11 |
4959 |
买入 |
| 09:31:03 |
50.05 |
16 |
4975 |
卖出 |
| 09:31:06 |
49.99 |
11 |
4986 |
卖出 |
| 09:31:09 |
50.05 |
108 |
5094 |
买入 |
| 09:31:12 |
50.04 |
25 |
5119 |
卖出 |
| 09:31:15 |
50 |
33 |
5152 |
卖出 |
| 09:31:18 |
50.04 |
4 |
5156 |
买入 |
| 09:31:21 |
50.05 |
26 |
5182 |
买入 |
| 09:31:24 |
50.02 |
56 |
5238 |
卖出 |
| 09:31:27 |
50.07 |
22 |
5260 |
买入 |
| 09:31:30 |
50.1 |
1 |
5261 |
买入 |
| 09:31:33 |
50.05 |
101 |
5362 |
卖出 |
| 09:31:36 |
50.11 |
35 |
5397 |
买入 |
| 09:31:39 |
50.09 |
13 |
5410 |
卖出 |
| 09:31:42 |
50.09 |
7 |
5417 |
卖出 |
| 09:31:45 |
50.08 |
14 |
5431 |
卖出 |
| 09:31:48 |
50.06 |
13 |
5444 |
卖出 |
| 09:31:51 |
50.05 |
2 |
5446 |
卖出 |
| 09:31:54 |
50.05 |
7 |
5453 |
卖出 |
| 09:31:57 |
50.05 |
6 |
5459 |
卖出 |
| 09:32:00 |
50.05 |
44 |
5503 |
卖出 |
| 09:32:03 |
50.04 |
26 |
5529 |
买入 |
| 09:32:06 |
50 |
86 |
5615 |
卖出 |
| 09:32:09 |
49.99 |
39 |
5654 |
卖出 |
| 09:32:12 |
50 |
43 |
5697 |
买入 |
| 09:32:15 |
49.99 |
12 |
5709 |
卖出 |
| 09:32:18 |
50 |
48 |
5757 |
买入 |
| 09:32:21 |
50 |
17 |
5774 |
卖出 |
| 09:32:24 |
49.99 |
62 |
5836 |
卖出 |
| 09:32:27 |
49.96 |
14 |
5850 |
卖出 |
| 09:32:30 |
50 |
15 |
5865 |
买入 |
| 09:32:33 |
49.91 |
8 |
5873 |
卖出 |
| 09:32:36 |
49.85 |
8 |
5881 |
卖出 |
| 09:32:39 |
49.83 |
2 |
5883 |
卖出 |
| 09:32:42 |
49.79 |
7 |
5890 |
卖出 |
| 09:32:48 |
49.71 |
10 |
5900 |
卖出 |
| 09:32:51 |
49.71 |
10 |
5910 |
卖出 |
| 09:32:54 |
49.7 |
24 |
5934 |
卖出 |
| 09:32:57 |
49.7 |
27 |
5961 |
买入 |
| 09:33:00 |
49.7 |
9 |
5970 |
买入 |
| 09:33:03 |
49.6 |
30 |
6000 |
卖出 |
| 09:33:06 |
49.7 |
63 |
6063 |
买入 |
| 09:33:09 |
49.7 |
2 |
6065 |
卖出 |
| 09:33:12 |
49.7 |
42 |
6107 |
卖出 |
| 09:33:15 |
49.77 |
48 |
6155 |
买入 |
| 09:33:18 |
49.92 |
2 |
6157 |
买入 |
| 09:33:21 |
49.99 |
67 |
6224 |
买入 |
| 09:33:24 |
50 |
85 |
6309 |
买入 |
| 09:33:27 |
49.96 |
114 |
6423 |
卖出 |
| 09:33:30 |
49.97 |
8 |
6431 |
卖出 |
| 09:33:33 |
50.1 |
76 |
6507 |
买入 |
| 09:33:36 |
50.02 |
30 |
6537 |
卖出 |
| 09:33:39 |
50.18 |
23 |
6560 |
买入 |
| 09:33:45 |
50.17 |
23 |
6583 |
买入 |
| 09:33:48 |
50.16 |
33 |
6616 |
卖出 |
| 09:33:51 |
50.16 |
12 |
6628 |
卖出 |
| 09:33:54 |
50.16 |
29 |
6657 |
卖出 |
| 09:33:57 |
50.19 |
6 |
6663 |
买入 |
| 09:34:00 |
50.2 |
23 |
6686 |
买入 |
| 09:34:03 |
50.2 |
8 |
6694 |
卖出 |
| 09:34:06 |
50.19 |
19 |
6713 |
卖出 |
| 09:34:09 |
50.2 |
20 |
6733 |
买入 |
| 09:34:12 |
50.19 |
19 |
6752 |
卖出 |
| 09:34:15 |
50.2 |
46 |
6798 |
卖出 |
| 09:34:18 |
50.19 |
6 |
6804 |
卖出 |
| 09:34:21 |
50.17 |
14 |
6818 |
卖出 |
| 09:34:24 |
50.16 |
29 |
6847 |
卖出 |
| 09:34:27 |
50.16 |
46 |
6893 |
卖出 |
| 09:34:30 |
50.16 |
16 |
6909 |
卖出 |
| 09:34:33 |
49.82 |
32 |
6941 |
卖出 |
| 09:34:36 |
50.2 |
148 |
7089 |
买入 |
| 09:34:39 |
50.19 |
13 |
7102 |
卖出 |
| 09:34:42 |
50.1 |
3 |
7105 |
卖出 |
| 09:34:45 |
50.1 |
20 |
7125 |
买入 |
| 09:34:48 |
50.09 |
3 |
7128 |
买入 |
| 09:34:51 |
50.02 |
10 |
7138 |
卖出 |
| 09:34:54 |
50.1 |
41 |
7179 |
买入 |
| 09:34:57 |
50.1 |
7 |
7186 |
卖出 |
| 09:35:00 |
50.12 |
24 |
7210 |
买入 |
| 09:35:03 |
50.11 |
4 |
7214 |
卖出 |
| 09:35:06 |
50.1 |
11 |
7225 |
卖出 |
| 09:35:09 |
50.11 |
4 |
7229 |
买入 |
| 09:35:12 |
50.12 |
7 |
7236 |
买入 |
| 09:35:15 |
50.11 |
29 |
7265 |
卖出 |
| 09:35:18 |
50.1 |
93 |
7358 |
卖出 |
| 09:35:21 |
50.12 |
53 |
7411 |
买入 |
| 09:35:24 |
50.1 |
16 |
7427 |
卖出 |
| 09:35:27 |
50.1 |
1 |
7428 |
买入 |
| 09:35:33 |
49.98 |
10 |
7438 |
卖出 |
| 09:35:36 |
49.99 |
1 |
7439 |
买入 |
| 09:35:42 |
49.89 |
1 |
7440 |
卖出 |
| 09:35:45 |
49.89 |
2 |
7442 |
卖出 |
| 09:35:48 |
49.88 |
4 |
7446 |
卖出 |
| 09:35:51 |
49.99 |
1 |
7447 |
买入 |
| 09:35:57 |
49.88 |
12 |
7459 |
卖出 |
| 09:36:00 |
49.88 |
24 |
7483 |
卖出 |
| 09:36:03 |
49.91 |
7 |
7490 |
买入 |
| 09:36:06 |
49.88 |
5 |
7495 |
卖出 |
| 09:36:09 |
49.88 |
131 |
7626 |
卖出 |
| 09:36:12 |
49.91 |
16 |
7642 |
买入 |
| 09:36:15 |
49.91 |
4 |
7646 |
卖出 |
| 09:36:18 |
49.94 |
18 |
7664 |
买入 |
| 09:36:21 |
49.95 |
20 |
7684 |
买入 |
| 09:36:24 |
49.95 |
12 |
7696 |
卖出 |
| 09:36:27 |
49.96 |
15 |
7711 |
买入 |
| 09:36:30 |
49.94 |
64 |
7775 |
卖出 |
| 09:36:33 |
49.98 |
41 |
7816 |
买入 |
| 09:36:36 |
49.98 |
3 |
7819 |
买入 |
| 09:36:39 |
49.98 |
16 |
7835 |
买入 |
| 09:36:42 |
49.88 |
17 |
7852 |
卖出 |
| 09:36:45 |
49.88 |
22 |
7874 |
卖出 |
| 09:36:48 |
49.91 |
7 |
7881 |
买入 |
| 09:36:51 |
49.88 |
6 |
7887 |
卖出 |
| 09:36:54 |
49.88 |
1 |
7888 |
卖出 |
| 09:36:57 |
49.86 |
14 |
7902 |
卖出 |
| 09:37:00 |
49.9 |
1 |
7903 |
买入 |
| 09:37:03 |
49.91 |
3 |
7906 |
买入 |
| 09:37:06 |
49.9 |
2 |
7908 |
卖出 |
| 09:37:09 |
49.86 |
8 |
7916 |
卖出 |
| 09:37:12 |
49.93 |
6 |
7922 |
买入 |
| 09:37:15 |
49.91 |
60 |
7982 |
买入 |
| 09:37:18 |
49.91 |
6 |
7988 |
卖出 |
| 09:37:21 |
49.91 |
16 |
8004 |
卖出 |
| 09:37:24 |
49.94 |
90 |
8094 |
买入 |
| 09:37:27 |
49.94 |
1 |
8095 |
卖出 |
| 09:37:30 |
50.05 |
79 |
8174 |
买入 |
| 09:37:33 |
50.05 |
42 |
8216 |
卖出 |
| 09:37:36 |
50.06 |
5 |
8221 |
买入 |
| 09:37:39 |
50.12 |
11 |
8232 |
买入 |
| 09:37:42 |
50.1 |
16 |
8248 |
卖出 |
| 09:37:45 |
50.1 |
20 |
8268 |
卖出 |
| 09:37:48 |
50.12 |
6 |
8274 |
买入 |
| 09:37:51 |
50.19 |
21 |
8295 |
买入 |
| 09:37:54 |
50.14 |
12 |
8307 |
买入 |
| 09:37:57 |
50.14 |
5 |
8312 |
卖出 |
| 09:38:00 |
50.14 |
7 |
8319 |
卖出 |
| 09:38:03 |
50.19 |
79 |
8398 |
买入 |
| 09:38:06 |
50.14 |
82 |
8480 |
卖出 |
| 09:38:09 |
50.02 |
28 |
8508 |
卖出 |
| 09:38:12 |
50.1 |
4 |
8512 |
买入 |
| 09:38:15 |
50 |
19 |
8531 |
卖出 |
| 09:38:18 |
50 |
11 |
8542 |
卖出 |
| 09:38:21 |
50 |
7 |
8549 |
买入 |
| 09:38:24 |
49.96 |
13 |
8562 |
买入 |
| 09:38:27 |
49.95 |
1 |
8563 |
卖出 |
| 09:38:30 |
50 |
57 |
8620 |
买入 |
| 09:38:33 |
50 |
3 |
8623 |
卖出 |
| 09:38:36 |
50.02 |
7 |
8630 |
买入 |
| 09:38:39 |
49.98 |
44 |
8674 |
卖出 |
| 09:38:42 |
49.97 |
34 |
8708 |
卖出 |
| 09:38:45 |
49.9 |
108 |
8816 |
卖出 |
| 09:38:48 |
49.97 |
61 |
8877 |
买入 |
| 09:38:51 |
49.9 |
7 |
8884 |
卖出 |
| 09:38:54 |
49.99 |
13 |
8897 |
买入 |
| 09:38:57 |
49.99 |
7 |
8904 |
卖出 |
| 09:39:00 |
50 |
30 |
8934 |
买入 |
| 09:39:03 |
49.99 |
20 |
8954 |
卖出 |
| 09:39:06 |
50 |
6 |
8960 |
卖出 |
| 09:39:09 |
50.01 |
6 |
8966 |
卖出 |
| 09:39:12 |
50.01 |
3 |
8969 |
卖出 |
| 09:39:15 |
49.99 |
32 |
9001 |
卖出 |
| 09:39:18 |
50 |
1 |
9002 |
买入 |
| 09:39:21 |
50.01 |
4 |
9006 |
买入 |
| 09:39:24 |
50.09 |
5 |
9011 |
买入 |
| 09:39:30 |
50.05 |
4 |
9015 |
卖出 |
| 09:39:33 |
50.09 |
24 |
9039 |
买入 |
| 09:39:39 |
50.03 |
9 |
9048 |
卖出 |
| 09:39:42 |
50.01 |
8 |
9056 |
卖出 |
| 09:39:45 |
50.01 |
2 |
9058 |
买入 |
| 09:39:48 |
50.01 |
3 |
9061 |
买入 |
| 09:39:51 |
49.97 |
55 |
9116 |
卖出 |
| 09:39:54 |
49.92 |
4 |
9120 |
卖出 |
| 09:39:57 |
49.92 |
27 |
9147 |
卖出 |
| 09:40:03 |
49.92 |
14 |
9161 |
卖出 |
| 09:40:06 |
49.92 |
15 |
9176 |
卖出 |
| 09:40:09 |
49.9 |
1 |
9177 |
卖出 |
| 09:40:12 |
49.9 |
62 |
9239 |
卖出 |
| 09:40:15 |
49.9 |
1 |
9240 |
卖出 |
| 09:40:18 |
49.95 |
58 |
9298 |
买入 |
| 09:40:21 |
49.9 |
2 |
9300 |
卖出 |
| 09:40:24 |
49.97 |
22 |
9322 |
买入 |
| 09:40:27 |
49.88 |
16 |
9338 |
卖出 |
| 09:40:33 |
49.9 |
5 |
9343 |
买入 |
| 09:40:36 |
49.88 |
22 |
9365 |
卖出 |
| 09:40:39 |
49.88 |
27 |
9392 |
卖出 |
| 09:40:42 |
49.9 |
17 |
9409 |
买入 |
| 09:40:45 |
49.88 |
51 |
9460 |
卖出 |
| 09:40:48 |
49.88 |
29 |
9489 |
买入 |
| 09:40:51 |
49.88 |
18 |
9507 |
买入 |
| 09:40:54 |
49.93 |
12 |
9519 |
买入 |
| 09:40:57 |
49.88 |
21 |
9540 |
卖出 |
| 09:41:00 |
49.94 |
8 |
9548 |
买入 |
| 09:41:03 |
49.95 |
6 |
9554 |
买入 |
| 09:41:06 |
49.87 |
88 |
9642 |
卖出 |
| 09:41:09 |
49.9 |
34 |
9676 |
买入 |
| 09:41:12 |
49.86 |
4 |
9680 |
卖出 |
| 09:41:15 |
49.86 |
12 |
9692 |
卖出 |
| 09:41:18 |
49.9 |
13 |
9705 |
买入 |
| 09:41:21 |
49.86 |
113 |
9818 |
卖出 |
| 09:41:24 |
49.98 |
107 |
9925 |
买入 |
| 09:41:27 |
50.01 |
145 |
10070 |
买入 |
| 09:41:30 |
49.94 |
32 |
10102 |
卖出 |
| 09:41:33 |
50.08 |
67 |
10169 |
买入 |
| 09:41:36 |
50.02 |
13 |
10182 |
卖出 |
| 09:41:39 |
50.05 |
18 |
10200 |
买入 |
| 09:41:42 |
50.08 |
13 |
10213 |
买入 |
| 09:41:45 |
50.01 |
98 |
10311 |
卖出 |
| 09:41:48 |
50 |
213 |
10524 |
卖出 |
| 09:41:51 |
50.04 |
120 |
10644 |
买入 |
| 09:41:54 |
50 |
47 |
10691 |
卖出 |
| 09:41:57 |
50 |
17 |
10708 |
卖出 |
| 09:42:00 |
50.09 |
11 |
10719 |
买入 |
| 09:42:03 |
50.1 |
30 |
10749 |
买入 |
| 09:42:06 |
50.1 |
24 |
10773 |
卖出 |
| 09:42:09 |
50.12 |
23 |
10796 |
买入 |
| 09:42:12 |
50.13 |
62 |
10858 |
买入 |
| 09:42:15 |
50.1 |
115 |
10973 |
卖出 |
| 09:42:18 |
50 |
101 |
11074 |
卖出 |
| 09:42:21 |
50.08 |
58 |
11132 |
买入 |
| 09:42:24 |
50.08 |
26 |
11158 |
卖出 |
| 09:42:27 |
50.08 |
8 |
11166 |
卖出 |
| 09:42:30 |
50.19 |
69 |
11235 |
买入 |
| 09:42:33 |
50.08 |
55 |
11290 |
卖出 |
| 09:42:36 |
50 |
81 |
11371 |
卖出 |
| 09:42:39 |
50.08 |
78 |
11449 |
买入 |
| 09:42:42 |
50.08 |
38 |
11487 |
买入 |
| 09:42:45 |
50.18 |
10 |
11497 |
买入 |
| 09:42:48 |
50.18 |
11 |
11508 |
买入 |
| 09:42:51 |
50.17 |
1 |
11509 |
卖出 |
| 09:42:54 |
50.18 |
7 |
11516 |
买入 |
| 09:42:57 |
50.08 |
53 |
11569 |
卖出 |
| 09:43:00 |
50.08 |
76 |
11645 |
卖出 |
| 09:43:03 |
50.08 |
35 |
11680 |
买入 |
| 09:43:06 |
50.08 |
10 |
11690 |
买入 |
| 09:43:12 |
50.08 |
3 |
11693 |
卖出 |
| 09:43:15 |
50.14 |
10 |
11703 |
买入 |
| 09:43:18 |
50.08 |
4 |
11707 |
卖出 |
| 09:43:24 |
50.15 |
4 |
11711 |
买入 |
| 09:43:27 |
50.15 |
13 |
11724 |
买入 |
| 09:43:30 |
50.15 |
27 |
11751 |
买入 |
| 09:43:33 |
50.15 |
10 |
11761 |
买入 |
| 09:43:36 |
50.15 |
24 |
11785 |
买入 |
| 09:43:39 |
50.15 |
13 |
11798 |
买入 |
| 09:43:42 |
50.15 |
45 |
11843 |
买入 |