华光新材[688379]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
14.4 |
2 |
2 |
集合竞价 |
| 09:21:22 |
14.4 |
2 |
2 |
集合竞价 |
| 09:22:43 |
14.31 |
2 |
2 |
集合竞价 |
| 09:23:07 |
14.31 |
4 |
4 |
集合竞价 |
| 09:24:04 |
14.2 |
14 |
14 |
集合竞价 |
| 09:24:07 |
14.2 |
16 |
16 |
集合竞价 |
| 09:25:06 |
14.2 |
16 |
32 |
卖出 |
| 09:30:19 |
14.4 |
33 |
65 |
买入 |
| 09:30:22 |
14.31 |
4 |
69 |
卖出 |
| 09:30:58 |
14.23 |
16 |
85 |
卖出 |
| 09:31:04 |
14.39 |
8 |
93 |
买入 |
| 09:31:07 |
14.39 |
29 |
122 |
卖出 |
| 09:31:49 |
14.39 |
25 |
147 |
买入 |
| 09:32:25 |
14.38 |
20 |
167 |
买入 |
| 09:32:28 |
14.39 |
2 |
169 |
买入 |
| 09:32:40 |
14.38 |
20 |
189 |
卖出 |
| 09:33:10 |
14.38 |
2 |
191 |
买入 |
| 09:33:22 |
14.38 |
2 |
193 |
买入 |
| 09:33:25 |
14.38 |
13 |
206 |
买入 |
| 09:33:28 |
14.38 |
8 |
214 |
买入 |
| 09:33:31 |
14.38 |
3 |
217 |
买入 |
| 09:33:34 |
14.38 |
2 |
219 |
买入 |
| 09:33:37 |
14.38 |
1 |
220 |
买入 |
| 09:33:40 |
14.37 |
5 |
225 |
卖出 |
| 09:33:43 |
14.37 |
30 |
255 |
卖出 |
| 09:33:46 |
14.37 |
35 |
290 |
卖出 |
| 09:33:49 |
14.39 |
4 |
294 |
买入 |
| 09:33:52 |
14.4 |
15 |
309 |
买入 |
| 09:34:01 |
14.54 |
2 |
311 |
买入 |
| 09:34:07 |
14.41 |
20 |
331 |
卖出 |
| 09:34:10 |
14.53 |
4 |
335 |
买入 |
| 09:34:28 |
14.42 |
40 |
375 |
卖出 |
| 09:34:46 |
14.42 |
1 |
376 |
卖出 |
| 09:35:01 |
14.42 |
0 |
376 |
卖出 |
| 09:35:16 |
14.42 |
6 |
382 |
买入 |
| 09:35:19 |
14.42 |
2 |
384 |
买入 |
| 09:35:28 |
14.42 |
11 |
395 |
买入 |
| 09:35:31 |
14.47 |
15 |
410 |
买入 |
| 09:35:37 |
14.47 |
3 |
413 |
卖出 |
| 09:35:46 |
14.47 |
9 |
422 |
卖出 |
| 09:35:49 |
14.47 |
1 |
423 |
卖出 |
| 09:35:58 |
14.45 |
4 |
427 |
买入 |
| 09:36:13 |
14.45 |
4 |
431 |
买入 |
| 09:37:34 |
14.42 |
2 |
433 |
卖出 |
| 09:37:37 |
14.45 |
2 |
435 |
买入 |
| 09:37:43 |
14.45 |
5 |
440 |
买入 |
| 09:38:07 |
14.48 |
16 |
456 |
买入 |
| 09:38:52 |
14.46 |
10 |
466 |
卖出 |
| 09:39:07 |
14.48 |
15 |
481 |
买入 |
| 09:39:10 |
14.6 |
24 |
505 |
买入 |
| 09:39:13 |
14.6 |
48 |
553 |
卖出 |
| 09:39:16 |
14.6 |
12 |
565 |
卖出 |
| 09:39:43 |
14.57 |
2 |
567 |
买入 |
| 09:39:58 |
14.53 |
2 |
569 |
买入 |
| 09:40:25 |
14.49 |
18 |
587 |
买入 |
| 09:40:31 |
14.48 |
2 |
589 |
卖出 |
| 09:40:49 |
14.44 |
8 |
597 |
卖出 |
| 09:41:01 |
14.44 |
23 |
620 |
买入 |
| 09:41:04 |
14.49 |
2 |
622 |
买入 |
| 09:41:25 |
14.35 |
18 |
640 |
卖出 |
| 09:42:22 |
14.38 |
3 |
643 |
卖出 |
| 09:42:52 |
14.38 |
2 |
645 |
卖出 |
| 09:44:07 |
14.46 |
19 |
664 |
买入 |
| 09:44:10 |
14.48 |
25 |
689 |
买入 |
| 09:44:13 |
14.48 |
15 |
704 |
买入 |
| 09:44:22 |
14.48 |
2 |
706 |
买入 |
| 09:44:25 |
14.5 |
22 |
728 |
买入 |
| 09:45:10 |
14.47 |
3 |
731 |
卖出 |
| 09:45:55 |
14.48 |
1 |
732 |
卖出 |
| 09:45:58 |
14.46 |
10 |
742 |
卖出 |
| 09:46:04 |
14.48 |
2 |
744 |
买入 |
| 09:46:07 |
14.5 |
22 |
766 |
买入 |
| 09:46:13 |
14.5 |
10 |
776 |
买入 |
| 09:46:16 |
14.48 |
2 |
778 |
卖出 |
| 09:47:43 |
14.55 |
2 |
780 |
买入 |
| 09:47:46 |
14.55 |
4 |
784 |
买入 |
| 09:49:19 |
14.46 |
15 |
799 |
卖出 |
| 09:50:16 |
14.5 |
4 |
803 |
卖出 |
| 09:50:19 |
14.53 |
2 |
805 |
买入 |
| 09:50:22 |
14.48 |
3 |
808 |
卖出 |
| 09:50:25 |
14.46 |
4 |
812 |
卖出 |
| 09:50:31 |
14.53 |
9 |
821 |
买入 |
| 09:50:37 |
14.5 |
2 |
823 |
卖出 |
| 09:51:34 |
14.52 |
2 |
825 |
买入 |
| 09:51:37 |
14.52 |
8 |
833 |
买入 |
| 09:51:46 |
14.52 |
2 |
835 |
卖出 |
| 09:51:58 |
14.51 |
2 |
837 |
卖出 |
| 09:53:37 |
14.5 |
3 |
840 |
卖出 |
| 09:53:49 |
14.49 |
9 |
849 |
卖出 |
| 09:54:16 |
14.59 |
114 |
963 |
买入 |
| 09:54:46 |
14.59 |
5 |
968 |
买入 |
| 09:55:01 |
14.56 |
5 |
973 |
卖出 |
| 09:55:13 |
14.6 |
16 |
989 |
买入 |
| 09:55:46 |
14.59 |
218 |
1207 |
卖出 |
| 09:56:07 |
14.48 |
4 |
1211 |
卖出 |
| 09:56:10 |
14.48 |
17 |
1228 |
买入 |
| 09:56:25 |
14.48 |
2 |
1230 |
买入 |
| 09:56:31 |
14.44 |
96 |
1326 |
卖出 |
| 09:57:22 |
14.59 |
12 |
1338 |
买入 |
| 09:59:04 |
14.55 |
10 |
1348 |
卖出 |
| 09:59:07 |
14.55 |
2 |
1350 |
买入 |
| 09:59:10 |
14.57 |
18 |
1368 |
买入 |
| 10:00:43 |
14.54 |
16 |
1384 |
买入 |
| 10:01:07 |
14.55 |
2 |
1386 |
买入 |
| 10:02:13 |
14.55 |
2 |
1388 |
买入 |
| 10:02:34 |
14.55 |
6 |
1394 |
买入 |
| 10:02:49 |
14.55 |
26 |
1420 |
买入 |
| 10:04:04 |
14.57 |
8 |
1428 |
买入 |
| 10:04:31 |
14.58 |
35 |
1463 |
买入 |
| 10:04:34 |
14.59 |
6 |
1469 |
买入 |
| 10:05:01 |
14.59 |
22 |
1491 |
买入 |
| 10:06:49 |
14.61 |
2 |
1493 |
卖出 |
| 10:06:52 |
14.61 |
2 |
1495 |
买入 |
| 10:07:01 |
14.62 |
16 |
1511 |
买入 |
| 10:07:25 |
14.62 |
14 |
1525 |
买入 |
| 10:07:40 |
14.6 |
14 |
1539 |
卖出 |
| 10:08:04 |
14.6 |
1 |
1540 |
卖出 |
| 10:08:34 |
14.55 |
100 |
1640 |
卖出 |
| 10:10:49 |
14.59 |
2 |
1642 |
买入 |
| 10:10:52 |
14.59 |
4 |
1646 |
买入 |
| 10:10:55 |
14.6 |
4 |
1650 |
买入 |
| 10:11:07 |
14.59 |
4 |
1654 |
卖出 |
| 10:11:31 |
14.59 |
12 |
1666 |
卖出 |
| 10:11:34 |
14.6 |
2 |
1668 |
买入 |
| 10:11:43 |
14.59 |
10 |
1678 |
卖出 |
| 10:11:49 |
14.59 |
6 |
1684 |
卖出 |
| 10:13:34 |
14.51 |
3 |
1687 |
卖出 |
| 10:14:52 |
14.58 |
6 |
1693 |
买入 |
| 10:15:58 |
14.56 |
2 |
1695 |
卖出 |
| 10:16:01 |
14.58 |
2 |
1697 |
买入 |
| 10:16:19 |
14.5 |
200 |
1897 |
卖出 |
| 10:17:58 |
14.57 |
2 |
1899 |
买入 |
| 10:18:10 |
14.52 |
5 |
1904 |
卖出 |
| 10:18:13 |
14.56 |
4 |
1908 |
买入 |
| 10:20:13 |
14.49 |
3 |
1911 |
卖出 |
| 10:20:16 |
14.55 |
2 |
1913 |
买入 |
| 10:22:01 |
14.48 |
3 |
1916 |
卖出 |
| 10:23:16 |
14.47 |
4 |
1920 |
卖出 |
| 10:23:19 |
14.54 |
4 |
1924 |
买入 |
| 10:24:28 |
14.42 |
358 |
2282 |
卖出 |
| 10:24:31 |
14.52 |
52 |
2334 |
买入 |
| 10:24:34 |
14.42 |
6 |
2340 |
卖出 |
| 10:24:37 |
14.43 |
8 |
2348 |
买入 |
| 10:24:55 |
14.43 |
3 |
2351 |
卖出 |
| 10:26:01 |
14.45 |
5 |
2356 |
卖出 |
| 10:26:04 |
14.52 |
2 |
2358 |
买入 |
| 10:27:13 |
14.52 |
2 |
2360 |
买入 |
| 10:27:46 |
14.52 |
4 |
2364 |
买入 |
| 10:27:55 |
14.47 |
4 |
2368 |
卖出 |
| 10:29:04 |
14.38 |
2 |
2370 |
卖出 |
| 10:29:22 |
14.38 |
4 |
2374 |
卖出 |
| 10:29:25 |
14.49 |
2 |
2376 |
买入 |
| 10:29:52 |
14.49 |
3 |
2379 |
买入 |
| 10:31:13 |
14.4 |
4 |
2383 |
卖出 |
| 10:33:40 |
14.48 |
2 |
2385 |
买入 |
| 10:36:31 |
14.48 |
12 |
2397 |
买入 |
| 10:39:16 |
14.48 |
2 |
2399 |
买入 |
| 10:39:19 |
14.48 |
38 |
2437 |
买入 |
| 10:39:22 |
14.48 |
10 |
2447 |
买入 |
| 10:39:52 |
14.48 |
2 |
2449 |
卖出 |
| 10:40:52 |
14.53 |
30 |
2479 |
买入 |
| 10:41:25 |
14.49 |
10 |
2489 |
卖出 |
| 10:42:13 |
14.52 |
14 |
2503 |
买入 |
| 10:42:43 |
14.49 |
2 |
2505 |
卖出 |
| 10:47:01 |
14.52 |
12 |
2517 |
买入 |
| 10:47:10 |
14.54 |
2 |
2519 |
买入 |
| 10:47:16 |
14.66 |
127 |
2646 |
买入 |
| 10:47:40 |
14.69 |
6 |
2652 |
卖出 |
| 10:47:43 |
14.73 |
42 |
2694 |
买入 |
| 10:48:01 |
14.69 |
7 |
2701 |
卖出 |
| 10:48:25 |
14.69 |
1 |
2702 |
卖出 |
| 10:48:28 |
14.67 |
18 |
2720 |
卖出 |
| 10:48:52 |
14.66 |
18 |
2738 |
卖出 |
| 10:49:40 |
14.68 |
13 |
2751 |
买入 |
| 10:50:01 |
14.67 |
38 |
2789 |
卖出 |
| 10:50:04 |
14.67 |
2 |
2791 |
卖出 |
| 10:50:22 |
14.67 |
15 |
2806 |
买入 |
| 10:51:40 |
14.66 |
2 |
2808 |
买入 |
| 10:52:58 |
14.64 |
2 |
2810 |
卖出 |
| 10:53:19 |
14.64 |
6 |
2816 |
买入 |
| 10:55:40 |
14.64 |
22 |
2838 |
买入 |
| 11:00:01 |
14.56 |
4 |
2842 |
卖出 |
| 11:00:04 |
14.57 |
6 |
2848 |
买入 |
| 11:00:10 |
14.57 |
2 |
2850 |
买入 |
| 11:00:13 |
14.57 |
3 |
2853 |
买入 |
| 11:00:16 |
14.57 |
2 |
2855 |
卖出 |
| 11:04:40 |
14.59 |
2 |
2857 |
卖出 |
| 11:05:46 |
14.63 |
26 |
2883 |
买入 |
| 11:06:52 |
14.63 |
8 |
2891 |
买入 |
| 11:07:58 |
14.69 |
10 |
2901 |
买入 |
| 11:08:07 |
14.74 |
16 |
2917 |
买入 |
| 11:10:07 |
14.73 |
12 |
2929 |
买入 |
| 11:10:13 |
14.73 |
2 |
2931 |
买入 |
| 11:10:58 |
14.73 |
2 |
2933 |
买入 |
| 11:11:22 |
14.73 |
2 |
2935 |
买入 |
| 11:12:16 |
14.74 |
16 |
2951 |
买入 |
| 11:13:04 |
14.74 |
75 |
3026 |
买入 |
| 11:13:07 |
14.74 |
20 |
3046 |
卖出 |
| 11:13:10 |
14.74 |
0 |
3046 |
卖出 |
| 11:15:25 |
14.7 |
2 |
3048 |
卖出 |
| 11:15:28 |
14.72 |
2 |
3050 |
买入 |
| 11:15:58 |
14.72 |
50 |
3100 |
买入 |
| 11:16:04 |
14.72 |
3 |
3103 |
卖出 |
| 11:16:49 |
14.7 |
3 |
3106 |
卖出 |
| 11:17:07 |
14.7 |
1 |
3107 |
卖出 |
| 11:17:10 |
14.69 |
2 |
3109 |
卖出 |
| 11:17:55 |
14.69 |
2 |
3111 |
卖出 |
| 11:21:22 |
14.69 |
0 |
3111 |
卖出 |
| 11:22:58 |
14.65 |
2 |
3113 |
卖出 |
| 11:23:07 |
14.69 |
2 |
3115 |
买入 |
| 11:25:13 |
14.7 |
14 |
3129 |
买入 |
| 11:25:40 |
14.7 |
13 |
3142 |
买入 |
| 11:26:34 |
14.73 |
18 |
3160 |
买入 |
| 11:29:07 |
14.7 |
2 |
3162 |
买入 |
| 13:00:14 |
14.7 |
2 |
3164 |
买入 |
| 13:00:17 |
14.7 |
4 |
3168 |
买入 |
| 13:01:05 |
14.72 |
2 |
3170 |
买入 |
| 13:01:08 |
14.72 |
2 |
3172 |
买入 |
| 13:02:14 |
14.71 |
6 |
3178 |
卖出 |
| 13:03:50 |
14.71 |
32 |
3210 |
买入 |
| 13:03:53 |
14.7 |
2 |
3212 |
卖出 |
| 13:05:56 |
14.66 |
42 |
3254 |
卖出 |
| 13:06:14 |
14.65 |
2 |
3256 |
买入 |
| 13:06:29 |
14.63 |
6 |
3262 |
卖出 |
| 13:06:32 |
14.69 |
2 |
3264 |
买入 |
| 13:10:56 |
14.68 |
11 |
3275 |
买入 |
| 13:11:20 |
14.68 |
2 |
3277 |
买入 |
| 13:14:44 |
14.67 |
2 |
3279 |
买入 |
| 13:14:47 |
14.69 |
19 |
3298 |
买入 |
| 13:14:53 |
14.68 |
2 |
3300 |
卖出 |
| 13:14:56 |
14.68 |
6 |
3306 |
卖出 |
| 13:15:53 |
14.68 |
2 |
3308 |
卖出 |
| 13:16:02 |
14.69 |
3 |
3311 |
买入 |
| 13:16:44 |
14.68 |
7 |
3318 |
卖出 |
| 13:16:50 |
14.69 |
10 |
3328 |
买入 |
| 13:18:50 |
14.69 |
15 |
3343 |
买入 |
| 13:19:14 |
14.69 |
1 |
3344 |
买入 |
| 13:19:32 |
14.7 |
22 |
3366 |
买入 |
| 13:19:35 |
14.7 |
2 |
3368 |
买入 |
| 13:20:02 |
14.71 |
2 |
3370 |
卖出 |
| 13:20:05 |
14.72 |
19 |
3389 |
买入 |
| 13:20:08 |
14.74 |
16 |
3405 |
买入 |
| 13:20:11 |
14.74 |
17 |
3422 |
买入 |
| 13:20:50 |
14.74 |
2 |
3424 |
买入 |
| 13:21:38 |
14.74 |
2 |
3426 |
买入 |
| 13:21:41 |
14.78 |
18 |
3444 |
买入 |
| 13:21:44 |
14.79 |
13 |
3457 |
买入 |
| 13:21:53 |
14.8 |
1 |
3458 |
卖出 |
| 13:21:56 |
14.82 |
2 |
3460 |
买入 |
| 13:21:59 |
14.82 |
2 |
3462 |
买入 |
| 13:22:02 |
14.82 |
0 |
3462 |
买入 |
| 13:22:32 |
14.82 |
42 |
3504 |
卖出 |
| 13:22:44 |
14.8 |
2 |
3506 |
卖出 |
| 13:22:50 |
14.79 |
6 |
3512 |
卖出 |
| 13:23:26 |
14.79 |
10 |
3522 |
卖出 |
| 13:24:44 |
14.79 |
3 |
3525 |
卖出 |
| 13:24:47 |
14.79 |
1 |
3526 |
卖出 |
| 13:24:50 |
14.78 |
4 |
3530 |
卖出 |
| 13:25:14 |
14.76 |
6 |
3536 |
卖出 |
| 13:25:29 |
14.75 |
2 |
3538 |
卖出 |
| 13:29:11 |
14.76 |
15 |
3553 |
买入 |
| 13:29:14 |
14.76 |
6 |
3559 |
买入 |
| 13:29:17 |
14.76 |
2 |
3561 |
买入 |
| 13:29:29 |
14.78 |
2 |
3563 |
买入 |
| 13:29:35 |
14.78 |
2 |
3565 |
买入 |
| 13:30:41 |
14.8 |
2 |
3567 |
买入 |
| 13:33:29 |
14.76 |
2 |
3569 |
卖出 |
| 13:33:41 |
14.76 |
1 |
3570 |
卖出 |
| 13:38:11 |
14.74 |
2 |
3572 |
卖出 |
| 13:38:29 |
14.76 |
5 |
3577 |
买入 |
| 13:38:35 |
14.76 |
19 |
3596 |
买入 |
| 13:41:20 |
14.66 |
8 |
3604 |
卖出 |
| 13:41:23 |
14.73 |
4 |
3608 |
买入 |
| 13:42:20 |
14.67 |
20 |
3628 |
卖出 |
| 13:42:32 |
14.68 |
2 |
3630 |
卖出 |
| 13:43:50 |
14.75 |
2 |
3632 |
买入 |
| 13:43:53 |
14.74 |
10 |
3642 |
卖出 |
| 13:46:29 |
14.69 |
2 |
3644 |
卖出 |
| 13:47:20 |
14.7 |
6 |
3650 |
卖出 |
| 13:47:29 |
14.7 |
2 |
3652 |
卖出 |
| 13:47:59 |
14.7 |
2 |
3654 |
卖出 |
| 13:51:08 |
14.68 |
8 |
3662 |
卖出 |
| 13:51:11 |
14.73 |
4 |
3666 |
买入 |
| 13:54:08 |
14.68 |
5 |
3671 |
卖出 |
| 13:54:11 |
14.68 |
8 |
3679 |
卖出 |
| 13:54:14 |
14.68 |
6 |
3685 |
卖出 |
| 13:55:35 |
14.68 |
2 |
3687 |
买入 |
| 13:59:02 |
14.72 |
10 |
3697 |
买入 |
| 14:01:44 |
14.62 |
8 |
3705 |
卖出 |
| 14:01:47 |
14.72 |
2 |
3707 |
买入 |
| 14:01:50 |
14.62 |
4 |
3711 |
卖出 |
| 14:06:17 |
14.7 |
2 |
3713 |
买入 |
| 14:09:50 |
14.71 |
2 |
3715 |
买入 |
| 14:11:26 |
14.66 |
41 |
3756 |
卖出 |
| 14:11:29 |
14.65 |
7 |
3763 |
卖出 |
| 14:11:32 |
14.63 |
4 |
3767 |
卖出 |
| 14:12:02 |
14.65 |
3 |
3770 |
买入 |
| 14:12:08 |
14.66 |
8 |
3778 |
买入 |
| 14:12:11 |
14.66 |
2 |
3780 |
买入 |
| 14:12:53 |
14.66 |
2 |
3782 |
买入 |