万隆光电[300710]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
37.39 |
1 |
1 |
集合竞价 |
| 09:16:51 |
37.39 |
1 |
1 |
集合竞价 |
| 09:17:27 |
38 |
1 |
1 |
集合竞价 |
| 09:18:03 |
38 |
2 |
2 |
集合竞价 |
| 09:18:57 |
37.39 |
1 |
1 |
集合竞价 |
| 09:19:15 |
37.39 |
1 |
1 |
集合竞价 |
| 09:19:42 |
37.39 |
1 |
1 |
集合竞价 |
| 09:20:12 |
37.4 |
1 |
1 |
集合竞价 |
| 09:21:33 |
37.4 |
4 |
4 |
集合竞价 |
| 09:22:00 |
37.41 |
4 |
4 |
集合竞价 |
| 09:22:27 |
37.41 |
5 |
5 |
集合竞价 |
| 09:22:54 |
37.41 |
20 |
20 |
集合竞价 |
| 09:23:30 |
37.4 |
25 |
25 |
集合竞价 |
| 09:24:15 |
37.4 |
25 |
25 |
集合竞价 |
| 09:24:24 |
37.41 |
30 |
30 |
集合竞价 |
| 09:24:33 |
37.41 |
30 |
30 |
集合竞价 |
| 09:24:42 |
37.41 |
33 |
33 |
集合竞价 |
| 09:24:51 |
37.41 |
39 |
39 |
集合竞价 |
| 09:25:00 |
37.41 |
43 |
43 |
集合竞价 |
| 09:25:03 |
37.41 |
43 |
86 |
卖出 |
| 09:30:03 |
37.39 |
89 |
175 |
卖出 |
| 09:30:06 |
37.41 |
21 |
196 |
买入 |
| 09:30:09 |
37.41 |
37 |
233 |
卖出 |
| 09:30:12 |
37.41 |
2 |
235 |
卖出 |
| 09:30:15 |
37.41 |
16 |
251 |
卖出 |
| 09:30:18 |
37.41 |
26 |
277 |
卖出 |
| 09:30:27 |
36.82 |
6 |
283 |
卖出 |
| 09:30:30 |
36.81 |
7 |
290 |
卖出 |
| 09:30:33 |
36.72 |
59 |
349 |
卖出 |
| 09:30:36 |
36.72 |
20 |
369 |
卖出 |
| 09:30:39 |
36.72 |
15 |
384 |
卖出 |
| 09:30:42 |
36.72 |
5 |
389 |
卖出 |
| 09:30:45 |
36.81 |
42 |
431 |
买入 |
| 09:30:48 |
36.73 |
25 |
456 |
卖出 |
| 09:30:54 |
36.81 |
3 |
459 |
卖出 |
| 09:30:57 |
36.81 |
3 |
462 |
卖出 |
| 09:31:00 |
36.76 |
1 |
463 |
买入 |
| 09:31:03 |
36.72 |
29 |
492 |
卖出 |
| 09:31:06 |
36.74 |
1 |
493 |
买入 |
| 09:31:09 |
36.72 |
2 |
495 |
卖出 |
| 09:31:12 |
36.73 |
4 |
499 |
卖出 |
| 09:31:15 |
36.75 |
2 |
501 |
卖出 |
| 09:31:18 |
36.76 |
6 |
507 |
买入 |
| 09:31:21 |
36.75 |
3 |
510 |
卖出 |
| 09:31:27 |
36.75 |
11 |
521 |
卖出 |
| 09:31:30 |
36.75 |
1 |
522 |
卖出 |
| 09:31:33 |
36.7 |
76 |
598 |
卖出 |
| 09:31:36 |
36.75 |
45 |
643 |
买入 |
| 09:31:39 |
36.71 |
3 |
646 |
卖出 |
| 09:31:48 |
36.7 |
2 |
648 |
卖出 |
| 09:31:51 |
36.7 |
3 |
651 |
卖出 |
| 09:31:54 |
36.71 |
52 |
703 |
买入 |
| 09:31:57 |
36.51 |
37 |
740 |
卖出 |
| 09:32:00 |
36.55 |
2 |
742 |
买入 |
| 09:32:03 |
36.55 |
3 |
745 |
卖出 |
| 09:32:09 |
36.56 |
4 |
749 |
卖出 |
| 09:32:12 |
36.51 |
26 |
775 |
卖出 |
| 09:32:15 |
36.69 |
9 |
784 |
买入 |
| 09:32:18 |
36.7 |
1 |
785 |
买入 |
| 09:32:21 |
36.69 |
4 |
789 |
卖出 |
| 09:32:24 |
36.69 |
3 |
792 |
卖出 |
| 09:32:30 |
36.7 |
2 |
794 |
买入 |
| 09:32:33 |
36.71 |
32 |
826 |
买入 |
| 09:32:36 |
36.71 |
2 |
828 |
卖出 |
| 09:32:39 |
36.81 |
30 |
858 |
买入 |
| 09:32:42 |
36.83 |
20 |
878 |
买入 |
| 09:32:45 |
36.83 |
3 |
881 |
卖出 |
| 09:32:48 |
36.93 |
1 |
882 |
买入 |
| 09:32:51 |
36.92 |
1 |
883 |
卖出 |
| 09:32:54 |
36.92 |
2 |
885 |
卖出 |
| 09:33:03 |
37.09 |
1 |
886 |
买入 |
| 09:33:06 |
37.09 |
10 |
896 |
卖出 |
| 09:33:12 |
37.21 |
1 |
897 |
买入 |
| 09:33:15 |
37.09 |
22 |
919 |
卖出 |
| 09:33:18 |
37.21 |
1 |
920 |
卖出 |
| 09:33:30 |
37.26 |
16 |
936 |
买入 |
| 09:33:36 |
37.26 |
4 |
940 |
卖出 |
| 09:33:42 |
37.26 |
1 |
941 |
买入 |
| 09:33:45 |
37.32 |
2 |
943 |
买入 |
| 09:33:48 |
37.28 |
20 |
963 |
卖出 |
| 09:33:51 |
37.37 |
2 |
965 |
买入 |
| 09:33:54 |
37.41 |
2 |
967 |
买入 |
| 09:33:57 |
37.41 |
16 |
983 |
买入 |
| 09:34:00 |
37.32 |
26 |
1009 |
卖出 |
| 09:34:06 |
37.49 |
8 |
1017 |
买入 |
| 09:34:12 |
37.41 |
25 |
1042 |
卖出 |
| 09:34:15 |
37.55 |
5 |
1047 |
买入 |
| 09:34:18 |
37.42 |
2 |
1049 |
卖出 |
| 09:34:24 |
37.49 |
1 |
1050 |
卖出 |
| 09:34:27 |
37.49 |
7 |
1057 |
卖出 |
| 09:34:30 |
37.42 |
22 |
1079 |
卖出 |
| 09:34:33 |
37.48 |
18 |
1097 |
买入 |
| 09:34:36 |
37.47 |
10 |
1107 |
买入 |
| 09:34:39 |
37.3 |
20 |
1127 |
卖出 |
| 09:34:42 |
37.47 |
2 |
1129 |
买入 |
| 09:34:45 |
37.3 |
25 |
1154 |
卖出 |
| 09:34:51 |
37.3 |
1 |
1155 |
卖出 |
| 09:34:54 |
37.41 |
20 |
1175 |
买入 |
| 09:34:57 |
37.31 |
28 |
1203 |
卖出 |
| 09:35:00 |
37.39 |
1 |
1204 |
买入 |
| 09:35:03 |
37.39 |
7 |
1211 |
买入 |
| 09:35:06 |
37.33 |
51 |
1262 |
卖出 |
| 09:35:09 |
37.34 |
18 |
1280 |
买入 |
| 09:35:12 |
37.33 |
8 |
1288 |
卖出 |
| 09:35:15 |
37.32 |
18 |
1306 |
卖出 |
| 09:35:18 |
37.32 |
21 |
1327 |
买入 |
| 09:35:21 |
37.31 |
19 |
1346 |
卖出 |
| 09:35:24 |
37.3 |
17 |
1363 |
卖出 |
| 09:35:27 |
37.37 |
12 |
1375 |
买入 |
| 09:35:30 |
37.4 |
8 |
1383 |
买入 |
| 09:35:33 |
37.41 |
9 |
1392 |
买入 |
| 09:35:36 |
37.4 |
5 |
1397 |
卖出 |
| 09:35:54 |
37.41 |
6 |
1403 |
卖出 |
| 09:36:03 |
37.4 |
22 |
1425 |
卖出 |
| 09:36:06 |
37.41 |
10 |
1435 |
买入 |
| 09:36:12 |
37.29 |
27 |
1462 |
卖出 |
| 09:36:21 |
37.29 |
1 |
1463 |
买入 |
| 09:36:24 |
37.27 |
20 |
1483 |
卖出 |
| 09:36:30 |
37.21 |
33 |
1516 |
卖出 |
| 09:36:33 |
37.2 |
32 |
1548 |
卖出 |
| 09:36:36 |
37.2 |
35 |
1583 |
卖出 |
| 09:36:42 |
37.2 |
5 |
1588 |
买入 |
| 09:36:54 |
37.09 |
31 |
1619 |
卖出 |
| 09:36:57 |
37.1 |
6 |
1625 |
买入 |
| 09:37:06 |
37.1 |
3 |
1628 |
卖出 |
| 09:37:09 |
37.1 |
70 |
1698 |
卖出 |
| 09:37:12 |
37.21 |
3 |
1701 |
买入 |
| 09:37:15 |
37.2 |
1 |
1702 |
买入 |
| 09:37:21 |
37.2 |
2 |
1704 |
买入 |
| 09:37:33 |
37.2 |
1 |
1705 |
买入 |
| 09:37:39 |
37.21 |
2 |
1707 |
买入 |
| 09:37:57 |
37.2 |
19 |
1726 |
卖出 |
| 09:38:00 |
37.26 |
20 |
1746 |
买入 |
| 09:38:06 |
37.25 |
1 |
1747 |
卖出 |
| 09:38:09 |
37.2 |
50 |
1797 |
卖出 |
| 09:38:21 |
37.15 |
5 |
1802 |
卖出 |
| 09:38:24 |
37.2 |
20 |
1822 |
买入 |
| 09:38:27 |
37.12 |
1 |
1823 |
卖出 |
| 09:38:30 |
37.23 |
4 |
1827 |
买入 |
| 09:38:51 |
37.14 |
10 |
1837 |
卖出 |
| 09:39:09 |
37.23 |
3 |
1840 |
买入 |
| 09:39:21 |
37.13 |
21 |
1861 |
卖出 |
| 09:39:24 |
37.13 |
7 |
1868 |
买入 |
| 09:39:30 |
37.12 |
9 |
1877 |
卖出 |
| 09:39:54 |
37.1 |
20 |
1897 |
卖出 |
| 09:40:06 |
37.12 |
20 |
1917 |
卖出 |
| 09:40:09 |
37.12 |
11 |
1928 |
卖出 |
| 09:40:12 |
37.17 |
1 |
1929 |
买入 |
| 09:40:15 |
37.13 |
1 |
1930 |
卖出 |
| 09:40:21 |
37.15 |
3 |
1933 |
买入 |
| 09:40:27 |
37.12 |
21 |
1954 |
卖出 |
| 09:40:30 |
37.12 |
1 |
1955 |
卖出 |
| 09:40:33 |
37.2 |
4 |
1959 |
买入 |
| 09:40:42 |
37.1 |
21 |
1980 |
卖出 |
| 09:40:54 |
37.12 |
21 |
2001 |
卖出 |
| 09:40:57 |
37.12 |
1 |
2002 |
卖出 |
| 09:41:03 |
37.12 |
1 |
2003 |
卖出 |
| 09:41:06 |
37.1 |
30 |
2033 |
卖出 |
| 09:41:12 |
37.12 |
2 |
2035 |
买入 |
| 09:41:18 |
37.11 |
4 |
2039 |
卖出 |
| 09:41:21 |
37.14 |
26 |
2065 |
买入 |
| 09:41:30 |
37.09 |
2 |
2067 |
卖出 |
| 09:42:03 |
36.92 |
139 |
2206 |
卖出 |
| 09:42:09 |
37 |
15 |
2221 |
买入 |
| 09:42:15 |
37.02 |
4 |
2225 |
买入 |
| 09:42:18 |
37.02 |
20 |
2245 |
买入 |
| 09:42:21 |
37.02 |
36 |
2281 |
买入 |
| 09:42:36 |
37.02 |
69 |
2350 |
买入 |
| 09:42:39 |
37.01 |
3 |
2353 |
买入 |
| 09:42:42 |
37.01 |
1 |
2354 |
买入 |
| 09:42:45 |
37 |
3 |
2357 |
卖出 |
| 09:42:48 |
37 |
1 |
2358 |
买入 |
| 09:42:51 |
37 |
6 |
2364 |
买入 |
| 09:42:54 |
37 |
4 |
2368 |
买入 |
| 09:43:00 |
37 |
4 |
2372 |
买入 |
| 09:43:03 |
36.98 |
10 |
2382 |
卖出 |
| 09:43:06 |
37 |
4 |
2386 |
买入 |
| 09:43:09 |
37.02 |
11 |
2397 |
买入 |
| 09:43:12 |
37.07 |
18 |
2415 |
买入 |
| 09:43:15 |
37.14 |
11 |
2426 |
买入 |
| 09:43:18 |
37.14 |
29 |
2455 |
买入 |
| 09:43:21 |
37.14 |
3 |
2458 |
卖出 |
| 09:43:24 |
37.03 |
26 |
2484 |
卖出 |
| 09:43:27 |
37.16 |
2 |
2486 |
卖出 |
| 09:43:39 |
37.13 |
4 |
2490 |
卖出 |
| 09:43:42 |
37.14 |
13 |
2503 |
买入 |
| 09:43:48 |
37.21 |
2 |
2505 |
买入 |
| 09:43:51 |
37.13 |
10 |
2515 |
卖出 |
| 09:44:06 |
37.26 |
21 |
2536 |
买入 |
| 09:44:09 |
37.26 |
1 |
2537 |
卖出 |
| 09:44:36 |
37.26 |
2 |
2539 |
买入 |
| 09:44:39 |
37.26 |
2 |
2541 |
买入 |
| 09:45:03 |
37.26 |
1 |
2542 |
买入 |
| 09:45:06 |
37.26 |
2 |
2544 |
卖出 |
| 09:45:09 |
37.26 |
10 |
2554 |
买入 |
| 09:45:12 |
37.24 |
9 |
2563 |
卖出 |
| 09:45:15 |
37.23 |
1 |
2564 |
卖出 |
| 09:45:18 |
37.15 |
13 |
2577 |
卖出 |
| 09:45:21 |
37.15 |
5 |
2582 |
卖出 |
| 09:45:27 |
37.15 |
2 |
2584 |
卖出 |
| 09:45:48 |
37.16 |
1 |
2585 |
卖出 |
| 09:46:09 |
37.2 |
2 |
2587 |
买入 |
| 09:46:57 |
37.26 |
2 |
2589 |
卖出 |
| 09:47:03 |
37.24 |
1 |
2590 |
卖出 |
| 09:47:09 |
37.33 |
1 |
2591 |
买入 |
| 09:47:30 |
37.26 |
4 |
2595 |
买入 |
| 09:47:36 |
37.26 |
1 |
2596 |
买入 |
| 09:47:42 |
37.28 |
17 |
2613 |
买入 |
| 09:47:45 |
37.26 |
1 |
2614 |
卖出 |
| 09:47:54 |
37.28 |
1 |
2615 |
买入 |
| 09:48:06 |
37.26 |
4 |
2619 |
卖出 |
| 09:48:09 |
37.29 |
6 |
2625 |
买入 |
| 09:48:18 |
37.28 |
1 |
2626 |
卖出 |
| 09:48:24 |
37.29 |
7 |
2633 |
买入 |
| 09:48:33 |
37.29 |
5 |
2638 |
卖出 |
| 09:48:36 |
37.29 |
2 |
2640 |
卖出 |
| 09:48:39 |
37.3 |
2 |
2642 |
买入 |
| 09:48:42 |
37.29 |
2 |
2644 |
卖出 |
| 09:48:51 |
37.29 |
5 |
2649 |
买入 |
| 09:49:12 |
37.29 |
5 |
2654 |
买入 |
| 09:49:15 |
37.29 |
1 |
2655 |
卖出 |
| 09:49:42 |
37.27 |
7 |
2662 |
卖出 |
| 09:49:48 |
37.27 |
3 |
2665 |
卖出 |
| 09:49:51 |
37.26 |
11 |
2676 |
卖出 |
| 09:49:54 |
37.29 |
3 |
2679 |
买入 |
| 09:49:57 |
37.37 |
16 |
2695 |
买入 |
| 09:50:09 |
37.3 |
3 |
2698 |
卖出 |
| 09:50:12 |
37.3 |
1 |
2699 |
买入 |
| 09:50:15 |
37.27 |
10 |
2709 |
卖出 |
| 09:50:18 |
37.27 |
1 |
2710 |
卖出 |
| 09:50:21 |
37.27 |
1 |
2711 |
买入 |
| 09:50:36 |
37.26 |
1 |
2712 |
卖出 |
| 09:50:51 |
37.26 |
2 |
2714 |
卖出 |
| 09:50:54 |
37.26 |
26 |
2740 |
卖出 |
| 09:50:57 |
37.26 |
3 |
2743 |
卖出 |
| 09:51:00 |
37.26 |
24 |
2767 |
买入 |
| 09:51:09 |
37.26 |
8 |
2775 |
买入 |
| 09:51:12 |
37.24 |
2 |
2777 |
卖出 |
| 09:51:15 |
37.26 |
5 |
2782 |
买入 |
| 09:51:18 |
37.26 |
7 |
2789 |
买入 |
| 09:51:21 |
37.28 |
1 |
2790 |
卖出 |
| 09:52:00 |
37.36 |
20 |
2810 |
买入 |
| 09:52:06 |
37.41 |
16 |
2826 |
买入 |
| 09:52:15 |
37.45 |
4 |
2830 |
买入 |
| 09:52:18 |
37.45 |
16 |
2846 |
买入 |
| 09:52:30 |
37.4 |
23 |
2869 |
卖出 |
| 09:53:06 |
37.44 |
6 |
2875 |
买入 |
| 09:53:15 |
37.4 |
1 |
2876 |
卖出 |
| 09:53:21 |
37.44 |
9 |
2885 |
买入 |
| 09:53:30 |
37.44 |
1 |
2886 |
买入 |
| 09:53:42 |
37.45 |
2 |
2888 |
买入 |
| 09:53:51 |
37.45 |
4 |
2892 |
买入 |
| 09:53:54 |
37.45 |
9 |
2901 |
买入 |
| 09:54:00 |
37.44 |
9 |
2910 |
卖出 |
| 09:54:03 |
37.44 |
1 |
2911 |
卖出 |
| 09:54:09 |
37.45 |
3 |
2914 |
买入 |
| 09:54:18 |
37.5 |
4 |
2918 |
买入 |
| 09:54:36 |
37.44 |
9 |
2927 |
卖出 |
| 09:54:39 |
37.5 |
16 |
2943 |
买入 |
| 09:54:51 |
37.5 |
10 |
2953 |
买入 |
| 09:54:57 |
37.5 |
1 |
2954 |
买入 |
| 09:55:06 |
37.45 |
5 |
2959 |
卖出 |
| 09:55:09 |
37.58 |
199 |
3158 |
买入 |
| 09:55:15 |
37.62 |
8 |
3166 |
买入 |
| 09:55:18 |
37.52 |
1 |
3167 |
卖出 |
| 09:55:21 |
37.53 |
1 |
3168 |
卖出 |
| 09:55:24 |
37.52 |
2 |
3170 |
卖出 |
| 09:55:33 |
37.52 |
4 |
3174 |
买入 |
| 09:55:51 |
37.62 |
2 |
3176 |
买入 |
| 09:55:54 |
37.62 |
2 |
3178 |
买入 |
| 09:56:03 |
37.61 |
10 |
3188 |
卖出 |
| 09:56:06 |
37.63 |
7 |
3195 |
买入 |
| 09:56:09 |
37.63 |
2 |
3197 |
买入 |
| 09:56:12 |
37.65 |
3 |
3200 |
卖出 |
| 09:56:15 |
37.65 |
11 |
3211 |
买入 |
| 09:56:18 |
37.66 |
6 |
3217 |
买入 |
| 09:56:21 |
37.65 |
5 |
3222 |
买入 |
| 09:56:27 |
37.65 |
1 |
3223 |
卖出 |
| 09:56:30 |
37.74 |
5 |
3228 |
买入 |
| 09:56:33 |
37.74 |
10 |
3238 |
买入 |
| 09:56:39 |
37.77 |
5 |
3243 |
买入 |
| 09:56:45 |
37.77 |
6 |
3249 |
买入 |
| 09:56:48 |
37.77 |
4 |
3253 |
买入 |
| 09:57:15 |
37.79 |
17 |
3270 |
卖出 |
| 09:57:48 |
37.9 |
5 |
3275 |
买入 |
| 09:57:51 |
37.9 |
1 |
3276 |
买入 |
| 09:58:00 |
37.9 |
4 |
3280 |
买入 |
| 09:58:03 |
37.9 |
2 |
3282 |
卖出 |
| 09:58:06 |
37.78 |
27 |
3309 |
卖出 |
| 09:58:09 |
37.77 |
8 |
3317 |
卖出 |
| 09:58:24 |
37.87 |
23 |
3340 |
买入 |
| 09:58:30 |
37.87 |
1 |
3341 |
卖出 |
| 09:58:33 |
37.9 |
2 |
3343 |
买入 |
| 09:58:39 |
37.87 |
13 |
3356 |
卖出 |
| 09:58:42 |
37.9 |
6 |
3362 |
买入 |
| 09:58:45 |
37.9 |
1 |
3363 |
买入 |
| 09:58:48 |
37.9 |
12 |
3375 |
买入 |
| 09:58:51 |
37.9 |
1 |
3376 |
卖出 |
| 09:58:54 |
37.9 |
1 |
3377 |
卖出 |
| 09:58:57 |
37.9 |
1 |
3378 |
卖出 |