永新光学[603297]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
78.8 |
9 |
9 |
集合竞价 |
| 09:15:04 |
78.8 |
68 |
68 |
集合竞价 |
| 09:15:07 |
78.8 |
81 |
81 |
集合竞价 |
| 09:15:10 |
78.8 |
92 |
92 |
集合竞价 |
| 09:15:13 |
78.8 |
94 |
94 |
集合竞价 |
| 09:15:22 |
78.8 |
94 |
94 |
集合竞价 |
| 09:15:25 |
78.8 |
95 |
95 |
集合竞价 |
| 09:15:28 |
78.8 |
95 |
95 |
集合竞价 |
| 09:15:43 |
78.8 |
94 |
94 |
集合竞价 |
| 09:15:46 |
78.8 |
94 |
94 |
集合竞价 |
| 09:15:52 |
73.64 |
35 |
35 |
集合竞价 |
| 09:16:04 |
73.64 |
35 |
35 |
集合竞价 |
| 09:16:13 |
73.64 |
35 |
35 |
集合竞价 |
| 09:16:16 |
73.64 |
35 |
35 |
集合竞价 |
| 09:16:22 |
73.64 |
35 |
35 |
集合竞价 |
| 09:16:28 |
73.64 |
36 |
36 |
集合竞价 |
| 09:17:22 |
73.64 |
37 |
37 |
集合竞价 |
| 09:17:34 |
73.64 |
37 |
37 |
集合竞价 |
| 09:17:43 |
73.64 |
39 |
39 |
集合竞价 |
| 09:17:49 |
73.64 |
42 |
42 |
集合竞价 |
| 09:18:16 |
73.64 |
42 |
42 |
集合竞价 |
| 09:18:25 |
73.64 |
49 |
49 |
集合竞价 |
| 09:18:52 |
73.64 |
42 |
42 |
集合竞价 |
| 09:19:10 |
73.64 |
42 |
42 |
集合竞价 |
| 09:19:40 |
73.64 |
42 |
42 |
集合竞价 |
| 09:20:04 |
73.64 |
42 |
42 |
集合竞价 |
| 09:20:40 |
73.64 |
44 |
44 |
集合竞价 |
| 09:20:43 |
73.64 |
44 |
44 |
集合竞价 |
| 09:21:13 |
73.64 |
60 |
60 |
集合竞价 |
| 09:21:22 |
73.64 |
60 |
60 |
集合竞价 |
| 09:21:25 |
73.64 |
60 |
60 |
集合竞价 |
| 09:21:28 |
73.64 |
60 |
60 |
集合竞价 |
| 09:21:31 |
73.64 |
67 |
67 |
集合竞价 |
| 09:21:46 |
73.64 |
72 |
72 |
集合竞价 |
| 09:21:49 |
73.64 |
72 |
72 |
集合竞价 |
| 09:21:52 |
73.64 |
75 |
75 |
集合竞价 |
| 09:21:55 |
73.64 |
80 |
80 |
集合竞价 |
| 09:21:58 |
73.64 |
80 |
80 |
集合竞价 |
| 09:22:01 |
73.64 |
86 |
86 |
集合竞价 |
| 09:22:13 |
73.64 |
86 |
86 |
集合竞价 |
| 09:22:16 |
73.64 |
88 |
88 |
集合竞价 |
| 09:22:34 |
73.64 |
88 |
88 |
集合竞价 |
| 09:22:37 |
73.64 |
89 |
89 |
集合竞价 |
| 09:23:01 |
73.64 |
89 |
89 |
集合竞价 |
| 09:23:04 |
73.64 |
89 |
89 |
集合竞价 |
| 09:23:07 |
73.64 |
99 |
99 |
集合竞价 |
| 09:23:10 |
73.64 |
99 |
99 |
集合竞价 |
| 09:23:22 |
73.64 |
103 |
103 |
集合竞价 |
| 09:23:28 |
73.64 |
103 |
103 |
集合竞价 |
| 09:23:31 |
73.64 |
103 |
103 |
集合竞价 |
| 09:23:34 |
73.64 |
103 |
103 |
集合竞价 |
| 09:23:37 |
73.64 |
103 |
103 |
集合竞价 |
| 09:23:40 |
73.64 |
104 |
104 |
集合竞价 |
| 09:23:46 |
73.64 |
106 |
106 |
集合竞价 |
| 09:23:55 |
73.64 |
106 |
106 |
集合竞价 |
| 09:23:58 |
73.99 |
114 |
114 |
集合竞价 |
| 09:24:01 |
73.65 |
114 |
114 |
集合竞价 |
| 09:24:04 |
73.65 |
115 |
115 |
集合竞价 |
| 09:24:13 |
73.65 |
117 |
117 |
集合竞价 |
| 09:24:16 |
73.71 |
117 |
117 |
集合竞价 |
| 09:24:19 |
73.71 |
118 |
118 |
集合竞价 |
| 09:24:22 |
73.71 |
119 |
119 |
集合竞价 |
| 09:24:25 |
73.64 |
179 |
179 |
集合竞价 |
| 09:24:28 |
73.64 |
180 |
180 |
集合竞价 |
| 09:24:34 |
73.64 |
184 |
184 |
集合竞价 |
| 09:24:37 |
73.64 |
185 |
185 |
集合竞价 |
| 09:24:40 |
73.64 |
210 |
210 |
集合竞价 |
| 09:24:43 |
73.64 |
210 |
210 |
集合竞价 |
| 09:24:46 |
73.64 |
211 |
211 |
集合竞价 |
| 09:24:49 |
73.64 |
264 |
264 |
集合竞价 |
| 09:24:52 |
73.65 |
266 |
266 |
集合竞价 |
| 09:24:55 |
73.65 |
318 |
318 |
集合竞价 |
| 09:24:58 |
73.64 |
348 |
348 |
集合竞价 |
| 09:25:01 |
73.65 |
368 |
368 |
集合竞价 |
| 09:25:05 |
73.65 |
368 |
736 |
卖出 |
| 09:30:01 |
73.65 |
19 |
755 |
卖出 |
| 09:30:04 |
73.87 |
83 |
838 |
买入 |
| 09:30:07 |
73.87 |
161 |
999 |
卖出 |
| 09:30:10 |
74 |
36 |
1035 |
买入 |
| 09:30:13 |
74.44 |
192 |
1227 |
买入 |
| 09:30:16 |
74.5 |
21 |
1248 |
买入 |
| 09:30:19 |
74.29 |
44 |
1292 |
卖出 |
| 09:30:22 |
74.98 |
80 |
1372 |
买入 |
| 09:30:25 |
74 |
56 |
1428 |
卖出 |
| 09:30:28 |
73.99 |
87 |
1515 |
卖出 |
| 09:30:31 |
74.27 |
70 |
1585 |
买入 |
| 09:30:34 |
73.98 |
5 |
1590 |
卖出 |
| 09:30:37 |
74 |
20 |
1610 |
买入 |
| 09:30:40 |
73.87 |
35 |
1645 |
卖出 |
| 09:30:43 |
74.05 |
65 |
1710 |
买入 |
| 09:30:46 |
74.05 |
20 |
1730 |
卖出 |
| 09:30:49 |
74.17 |
18 |
1748 |
卖出 |
| 09:30:52 |
74.82 |
17 |
1765 |
买入 |
| 09:30:55 |
74.82 |
127 |
1892 |
买入 |
| 09:30:58 |
74.82 |
162 |
2054 |
卖出 |
| 09:31:01 |
74.56 |
9 |
2063 |
卖出 |
| 09:31:04 |
74.3 |
28 |
2091 |
卖出 |
| 09:31:07 |
74.31 |
18 |
2109 |
买入 |
| 09:31:10 |
74.12 |
9 |
2118 |
卖出 |
| 09:31:13 |
74.1 |
42 |
2160 |
卖出 |
| 09:31:16 |
74.2 |
23 |
2183 |
买入 |
| 09:31:19 |
74.17 |
73 |
2256 |
卖出 |
| 09:31:22 |
74.12 |
35 |
2291 |
卖出 |
| 09:31:25 |
74.13 |
99 |
2390 |
买入 |
| 09:31:28 |
74.01 |
43 |
2433 |
卖出 |
| 09:31:31 |
74.03 |
32 |
2465 |
买入 |
| 09:31:34 |
74.07 |
20 |
2485 |
买入 |
| 09:31:37 |
74.1 |
25 |
2510 |
卖出 |
| 09:31:40 |
74.11 |
1 |
2511 |
买入 |
| 09:31:43 |
74.31 |
44 |
2555 |
买入 |
| 09:31:46 |
74.34 |
40 |
2595 |
买入 |
| 09:31:49 |
74.5 |
22 |
2617 |
买入 |
| 09:31:52 |
74.31 |
22 |
2639 |
卖出 |
| 09:31:58 |
74.5 |
19 |
2658 |
买入 |
| 09:32:01 |
74.5 |
6 |
2664 |
买入 |
| 09:32:04 |
74.42 |
15 |
2679 |
卖出 |
| 09:32:07 |
74.5 |
5 |
2684 |
买入 |
| 09:32:10 |
74.5 |
72 |
2756 |
买入 |
| 09:32:13 |
74.59 |
8 |
2764 |
买入 |
| 09:32:16 |
74.5 |
95 |
2859 |
卖出 |
| 09:32:19 |
74.59 |
117 |
2976 |
买入 |
| 09:32:22 |
74.59 |
38 |
3014 |
卖出 |
| 09:32:25 |
74.68 |
9 |
3023 |
买入 |
| 09:32:28 |
74.59 |
26 |
3049 |
卖出 |
| 09:32:31 |
74.59 |
45 |
3094 |
卖出 |
| 09:32:34 |
74.5 |
8 |
3102 |
卖出 |
| 09:32:37 |
74.56 |
19 |
3121 |
买入 |
| 09:32:40 |
74.57 |
6 |
3127 |
卖出 |
| 09:32:43 |
74.4 |
6 |
3133 |
卖出 |
| 09:32:46 |
74.57 |
57 |
3190 |
买入 |
| 09:32:49 |
74.59 |
9 |
3199 |
买入 |
| 09:32:52 |
74.52 |
2 |
3201 |
卖出 |
| 09:32:55 |
74.51 |
7 |
3208 |
卖出 |
| 09:32:58 |
74.51 |
13 |
3221 |
卖出 |
| 09:33:01 |
74.58 |
3 |
3224 |
买入 |
| 09:33:04 |
74.59 |
4 |
3228 |
买入 |
| 09:33:07 |
74.67 |
5 |
3233 |
买入 |
| 09:33:10 |
74.69 |
13 |
3246 |
买入 |
| 09:33:13 |
74.68 |
7 |
3253 |
卖出 |
| 09:33:16 |
74.69 |
7 |
3260 |
买入 |
| 09:33:19 |
74.69 |
27 |
3287 |
卖出 |
| 09:33:22 |
74.68 |
5 |
3292 |
买入 |
| 09:33:25 |
74.74 |
13 |
3305 |
买入 |
| 09:33:28 |
74.68 |
14 |
3319 |
卖出 |
| 09:33:31 |
74.74 |
35 |
3354 |
买入 |
| 09:33:34 |
74.75 |
4 |
3358 |
买入 |
| 09:33:37 |
74.7 |
16 |
3374 |
卖出 |
| 09:33:40 |
74.99 |
90 |
3464 |
买入 |
| 09:33:43 |
75 |
50 |
3514 |
买入 |
| 09:33:46 |
75.22 |
26 |
3540 |
买入 |
| 09:33:49 |
75.03 |
1 |
3541 |
卖出 |
| 09:33:52 |
75.56 |
55 |
3596 |
买入 |
| 09:33:55 |
75.03 |
11 |
3607 |
卖出 |
| 09:33:58 |
75.63 |
24 |
3631 |
买入 |
| 09:34:01 |
75.56 |
17 |
3648 |
卖出 |
| 09:34:04 |
75.55 |
9 |
3657 |
卖出 |
| 09:34:07 |
75.23 |
11 |
3668 |
卖出 |
| 09:34:10 |
75.5 |
43 |
3711 |
买入 |
| 09:34:13 |
75.49 |
10 |
3721 |
卖出 |
| 09:34:16 |
75.5 |
52 |
3773 |
买入 |
| 09:34:19 |
75.5 |
68 |
3841 |
卖出 |
| 09:34:22 |
75.51 |
50 |
3891 |
买入 |
| 09:34:25 |
75.78 |
16 |
3907 |
买入 |
| 09:34:28 |
75.79 |
7 |
3914 |
买入 |
| 09:34:31 |
75.79 |
24 |
3938 |
买入 |
| 09:34:34 |
75.78 |
12 |
3950 |
卖出 |
| 09:34:37 |
75.79 |
27 |
3977 |
买入 |
| 09:34:40 |
75.61 |
51 |
4028 |
卖出 |
| 09:34:43 |
75.74 |
9 |
4037 |
买入 |
| 09:34:46 |
75.6 |
13 |
4050 |
卖出 |
| 09:34:49 |
75.58 |
16 |
4066 |
卖出 |
| 09:34:52 |
75.54 |
5 |
4071 |
卖出 |
| 09:34:55 |
75.54 |
6 |
4077 |
卖出 |
| 09:34:58 |
75.55 |
51 |
4128 |
买入 |
| 09:35:01 |
75.68 |
13 |
4141 |
买入 |
| 09:35:04 |
75.68 |
17 |
4158 |
买入 |
| 09:35:07 |
75.68 |
9 |
4167 |
卖出 |
| 09:35:10 |
75.66 |
4 |
4171 |
卖出 |
| 09:35:13 |
75.65 |
7 |
4178 |
卖出 |
| 09:35:16 |
75.61 |
9 |
4187 |
卖出 |
| 09:35:19 |
75.6 |
18 |
4205 |
卖出 |
| 09:35:22 |
75.65 |
8 |
4213 |
买入 |
| 09:35:25 |
75.68 |
326 |
4539 |
买入 |
| 09:35:28 |
75.65 |
97 |
4636 |
卖出 |
| 09:35:31 |
75.68 |
13 |
4649 |
买入 |
| 09:35:34 |
75.6 |
186 |
4835 |
卖出 |
| 09:35:37 |
75.68 |
27 |
4862 |
买入 |
| 09:35:40 |
75.6 |
8 |
4870 |
卖出 |
| 09:35:43 |
75.57 |
68 |
4938 |
卖出 |
| 09:35:46 |
75.55 |
32 |
4970 |
卖出 |
| 09:35:49 |
75.58 |
27 |
4997 |
买入 |
| 09:35:52 |
75.54 |
6 |
5003 |
卖出 |
| 09:35:55 |
75.55 |
8 |
5011 |
买入 |
| 09:35:58 |
75.53 |
8 |
5019 |
卖出 |
| 09:36:01 |
75.53 |
6 |
5025 |
卖出 |
| 09:36:04 |
75.53 |
16 |
5041 |
卖出 |
| 09:36:07 |
75.51 |
62 |
5103 |
卖出 |
| 09:36:10 |
75.5 |
20 |
5123 |
卖出 |
| 09:36:13 |
75.44 |
13 |
5136 |
买入 |
| 09:36:16 |
75.29 |
8 |
5144 |
买入 |
| 09:36:19 |
75.22 |
4 |
5148 |
卖出 |
| 09:36:22 |
75.2 |
17 |
5165 |
卖出 |
| 09:36:25 |
75.1 |
11 |
5176 |
卖出 |
| 09:36:28 |
75.11 |
8 |
5184 |
买入 |
| 09:36:31 |
75.14 |
8 |
5192 |
买入 |
| 09:36:34 |
75.11 |
15 |
5207 |
卖出 |
| 09:36:37 |
75.18 |
4 |
5211 |
买入 |
| 09:36:40 |
75.22 |
26 |
5237 |
买入 |
| 09:36:43 |
75.11 |
17 |
5254 |
买入 |
| 09:36:46 |
75.22 |
27 |
5281 |
买入 |
| 09:36:49 |
75.22 |
9 |
5290 |
买入 |
| 09:36:52 |
75.39 |
6 |
5296 |
买入 |
| 09:36:55 |
75.39 |
9 |
5305 |
买入 |
| 09:36:58 |
75.38 |
6 |
5311 |
买入 |
| 09:37:01 |
75.37 |
1 |
5312 |
买入 |
| 09:37:04 |
75.36 |
1 |
5313 |
卖出 |
| 09:37:07 |
75.35 |
11 |
5324 |
卖出 |
| 09:37:10 |
75.36 |
11 |
5335 |
买入 |
| 09:37:13 |
75.35 |
16 |
5351 |
卖出 |
| 09:37:16 |
75.22 |
5 |
5356 |
卖出 |
| 09:37:19 |
75.22 |
8 |
5364 |
卖出 |
| 09:37:22 |
75.22 |
4 |
5368 |
卖出 |
| 09:37:25 |
75.22 |
9 |
5377 |
卖出 |
| 09:37:28 |
75.22 |
4 |
5381 |
卖出 |
| 09:37:31 |
75.22 |
3 |
5384 |
卖出 |
| 09:37:34 |
75.21 |
4 |
5388 |
卖出 |
| 09:37:37 |
75.19 |
1 |
5389 |
卖出 |
| 09:37:40 |
75.11 |
5 |
5394 |
卖出 |
| 09:37:43 |
75.22 |
69 |
5463 |
买入 |
| 09:37:46 |
75.24 |
11 |
5474 |
买入 |
| 09:37:49 |
75.11 |
27 |
5501 |
卖出 |
| 09:37:52 |
75.11 |
21 |
5522 |
卖出 |
| 09:37:55 |
75.4 |
60 |
5582 |
买入 |
| 09:37:58 |
75.4 |
124 |
5706 |
卖出 |
| 09:38:01 |
75.4 |
269 |
5975 |
卖出 |
| 09:38:04 |
75.41 |
18 |
5993 |
买入 |
| 09:38:07 |
75.58 |
18 |
6011 |
买入 |
| 09:38:10 |
75.6 |
10 |
6021 |
买入 |
| 09:38:13 |
75.58 |
38 |
6059 |
卖出 |
| 09:38:16 |
75.5 |
24 |
6083 |
卖出 |
| 09:38:19 |
75.5 |
20 |
6103 |
卖出 |
| 09:38:22 |
75.5 |
66 |
6169 |
卖出 |
| 09:38:25 |
75.5 |
48 |
6217 |
卖出 |
| 09:38:28 |
75.51 |
35 |
6252 |
买入 |
| 09:38:31 |
75.51 |
2 |
6254 |
卖出 |
| 09:38:34 |
75.58 |
7 |
6261 |
买入 |
| 09:38:37 |
75.5 |
17 |
6278 |
卖出 |
| 09:38:40 |
75.5 |
14 |
6292 |
卖出 |
| 09:38:43 |
75.49 |
37 |
6329 |
卖出 |
| 09:38:46 |
75.46 |
18 |
6347 |
卖出 |
| 09:38:49 |
75.4 |
15 |
6362 |
卖出 |
| 09:38:52 |
75.45 |
9 |
6371 |
买入 |
| 09:39:01 |
75.44 |
16 |
6387 |
买入 |
| 09:39:04 |
75.45 |
12 |
6399 |
买入 |
| 09:39:07 |
75.46 |
43 |
6442 |
买入 |
| 09:39:10 |
75.44 |
7 |
6449 |
买入 |
| 09:39:13 |
75.22 |
31 |
6480 |
卖出 |
| 09:39:16 |
75.18 |
21 |
6501 |
卖出 |
| 09:39:19 |
75.39 |
39 |
6540 |
买入 |
| 09:39:22 |
75.41 |
6 |
6546 |
买入 |
| 09:39:25 |
75.21 |
7 |
6553 |
卖出 |
| 09:39:28 |
75.18 |
5 |
6558 |
买入 |
| 09:39:31 |
75.18 |
4 |
6562 |
买入 |
| 09:39:34 |
75 |
57 |
6619 |
卖出 |
| 09:39:37 |
74.96 |
56 |
6675 |
卖出 |
| 09:39:40 |
74.85 |
5 |
6680 |
卖出 |
| 09:39:43 |
75.04 |
44 |
6724 |
买入 |
| 09:39:46 |
74.8 |
7 |
6731 |
卖出 |
| 09:39:49 |
74.8 |
19 |
6750 |
买入 |
| 09:39:52 |
75.04 |
9 |
6759 |
买入 |
| 09:39:55 |
75.04 |
8 |
6767 |
卖出 |
| 09:39:58 |
74.69 |
17 |
6784 |
卖出 |
| 09:40:01 |
74.69 |
37 |
6821 |
买入 |
| 09:40:04 |
74.69 |
14 |
6835 |
卖出 |
| 09:40:07 |
75.08 |
7 |
6842 |
买入 |
| 09:40:10 |
75.08 |
1 |
6843 |
买入 |
| 09:40:13 |
75.04 |
44 |
6887 |
卖出 |
| 09:40:16 |
75.08 |
2 |
6889 |
买入 |
| 09:40:19 |
75.04 |
1 |
6890 |
卖出 |
| 09:40:22 |
75.04 |
11 |
6901 |
卖出 |
| 09:40:25 |
75.04 |
1 |
6902 |
买入 |
| 09:40:28 |
74.7 |
4 |
6906 |
卖出 |
| 09:40:31 |
74.59 |
2 |
6908 |
卖出 |
| 09:40:34 |
74.71 |
4 |
6912 |
买入 |
| 09:40:37 |
74.59 |
15 |
6927 |
买入 |
| 09:40:43 |
74.59 |
4 |
6931 |
买入 |
| 09:40:46 |
74.51 |
5 |
6936 |
卖出 |
| 09:40:49 |
74.51 |
1 |
6937 |
卖出 |
| 09:40:52 |
74.52 |
3 |
6940 |
买入 |
| 09:41:01 |
74.51 |
64 |
7004 |
卖出 |
| 09:41:04 |
74.5 |
35 |
7039 |
卖出 |
| 09:41:07 |
74.4 |
33 |
7072 |
卖出 |
| 09:41:10 |
74.27 |
9 |
7081 |
卖出 |
| 09:41:13 |
74.27 |
2 |
7083 |
买入 |
| 09:41:16 |
74.39 |
4 |
7087 |
买入 |
| 09:41:19 |
74.43 |
22 |
7109 |
买入 |
| 09:41:22 |
74.71 |
38 |
7147 |
买入 |
| 09:41:25 |
74.98 |
6 |
7153 |
买入 |
| 09:41:28 |
74.7 |
23 |
7176 |
卖出 |
| 09:41:31 |
74.69 |
2 |
7178 |
卖出 |