海优新材[688680]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:46 |
166.66 |
5 |
5 |
集合竞价 |
| 09:17:16 |
165.93 |
0 |
0 |
集合竞价 |
| 09:23:40 |
166.66 |
2 |
2 |
集合竞价 |
| 09:23:55 |
166.66 |
2 |
2 |
集合竞价 |
| 09:24:19 |
166.66 |
2 |
2 |
集合竞价 |
| 09:24:25 |
165.98 |
2 |
2 |
集合竞价 |
| 09:24:49 |
165.95 |
2 |
2 |
集合竞价 |
| 09:25:04 |
165.95 |
2 |
4 |
买入 |
| 09:30:02 |
165.93 |
2 |
6 |
卖出 |
| 09:30:05 |
165.95 |
13 |
19 |
买入 |
| 09:30:08 |
165.98 |
12 |
31 |
买入 |
| 09:30:11 |
167 |
40 |
71 |
买入 |
| 09:30:14 |
167 |
10 |
81 |
卖出 |
| 09:30:17 |
167 |
15 |
96 |
卖出 |
| 09:30:20 |
167.79 |
5 |
101 |
买入 |
| 09:30:23 |
167.99 |
57 |
158 |
买入 |
| 09:30:26 |
167.15 |
24 |
182 |
卖出 |
| 09:30:32 |
167.96 |
17 |
199 |
买入 |
| 09:30:38 |
167.97 |
19 |
218 |
买入 |
| 09:30:41 |
167.97 |
9 |
227 |
卖出 |
| 09:30:47 |
167.97 |
7 |
234 |
卖出 |
| 09:30:50 |
167.97 |
5 |
239 |
卖出 |
| 09:30:53 |
167.97 |
8 |
247 |
卖出 |
| 09:30:59 |
167.97 |
3 |
250 |
买入 |
| 09:31:02 |
167.97 |
0 |
250 |
买入 |
| 09:31:23 |
169.03 |
5 |
255 |
买入 |
| 09:31:26 |
168.25 |
4 |
259 |
卖出 |
| 09:31:29 |
169.1 |
2 |
261 |
买入 |
| 09:31:35 |
169.03 |
2 |
263 |
买入 |
| 09:31:38 |
169.02 |
2 |
265 |
卖出 |
| 09:31:44 |
169.1 |
4 |
269 |
买入 |
| 09:31:47 |
169.25 |
27 |
296 |
买入 |
| 09:31:50 |
170 |
6 |
302 |
买入 |
| 09:31:53 |
170.05 |
11 |
313 |
买入 |
| 09:31:56 |
171.22 |
9 |
322 |
买入 |
| 09:31:59 |
170.02 |
2 |
324 |
卖出 |
| 09:32:02 |
171.22 |
2 |
326 |
买入 |
| 09:32:05 |
170.01 |
14 |
340 |
卖出 |
| 09:32:08 |
170.01 |
10 |
350 |
买入 |
| 09:32:11 |
171.22 |
17 |
367 |
买入 |
| 09:32:14 |
171.22 |
25 |
392 |
卖出 |
| 09:32:20 |
171.22 |
16 |
408 |
卖出 |
| 09:32:23 |
172 |
4 |
412 |
买入 |
| 09:32:26 |
172 |
3 |
415 |
买入 |
| 09:32:29 |
171.22 |
11 |
426 |
卖出 |
| 09:32:32 |
172 |
2 |
428 |
买入 |
| 09:32:35 |
171.22 |
6 |
434 |
卖出 |
| 09:32:38 |
171.86 |
3 |
437 |
买入 |
| 09:32:41 |
171.22 |
2 |
439 |
卖出 |
| 09:32:44 |
171.22 |
5 |
444 |
买入 |
| 09:32:59 |
171.22 |
7 |
451 |
买入 |
| 09:33:02 |
170.5 |
5 |
456 |
卖出 |
| 09:33:05 |
170.51 |
4 |
460 |
买入 |
| 09:33:08 |
170.52 |
1 |
461 |
卖出 |
| 09:33:11 |
170.52 |
0 |
461 |
卖出 |
| 09:33:14 |
170.5 |
6 |
467 |
卖出 |
| 09:33:17 |
170.52 |
12 |
479 |
买入 |
| 09:33:20 |
170.5 |
5 |
484 |
卖出 |
| 09:33:23 |
170.5 |
27 |
511 |
卖出 |
| 09:33:26 |
171.6 |
3 |
514 |
买入 |
| 09:33:32 |
171 |
2 |
516 |
卖出 |
| 09:33:35 |
171.21 |
2 |
518 |
买入 |
| 09:33:38 |
171.66 |
5 |
523 |
买入 |
| 09:33:41 |
170.71 |
6 |
529 |
卖出 |
| 09:33:44 |
171 |
3 |
532 |
买入 |
| 09:33:47 |
171.64 |
2 |
534 |
买入 |
| 09:33:50 |
171.21 |
2 |
536 |
卖出 |
| 09:33:59 |
171.95 |
20 |
556 |
买入 |
| 09:34:02 |
171.99 |
16 |
572 |
买入 |
| 09:34:05 |
171.95 |
10 |
582 |
卖出 |
| 09:34:08 |
172 |
17 |
599 |
买入 |
| 09:34:11 |
171.95 |
9 |
608 |
卖出 |
| 09:34:14 |
171.95 |
15 |
623 |
买入 |
| 09:34:17 |
172 |
2 |
625 |
买入 |
| 09:34:20 |
172 |
2 |
627 |
买入 |
| 09:34:23 |
172.58 |
2 |
629 |
买入 |
| 09:34:26 |
172.05 |
3 |
632 |
卖出 |
| 09:34:29 |
172.05 |
0 |
632 |
卖出 |
| 09:34:32 |
172.05 |
2 |
634 |
买入 |
| 09:34:35 |
172.05 |
4 |
638 |
买入 |
| 09:34:38 |
172.05 |
2 |
640 |
买入 |
| 09:34:41 |
172.58 |
13 |
653 |
买入 |
| 09:34:44 |
172.88 |
7 |
660 |
买入 |
| 09:34:47 |
172.93 |
3 |
663 |
买入 |
| 09:34:50 |
173 |
2 |
665 |
卖出 |
| 09:34:53 |
173.9 |
11 |
676 |
买入 |
| 09:34:56 |
173.9 |
12 |
688 |
买入 |
| 09:34:59 |
174.15 |
19 |
707 |
买入 |
| 09:35:02 |
173.9 |
4 |
711 |
卖出 |
| 09:35:05 |
174 |
12 |
723 |
买入 |
| 09:35:08 |
173.9 |
13 |
736 |
卖出 |
| 09:35:14 |
173.18 |
4 |
740 |
卖出 |
| 09:35:17 |
173 |
12 |
752 |
卖出 |
| 09:35:20 |
173.01 |
14 |
766 |
买入 |
| 09:35:23 |
172.58 |
6 |
772 |
卖出 |
| 09:35:26 |
173.06 |
5 |
777 |
买入 |
| 09:35:32 |
172.57 |
9 |
786 |
卖出 |
| 09:35:35 |
173.06 |
2 |
788 |
买入 |
| 09:35:41 |
172.57 |
4 |
792 |
买入 |
| 09:35:44 |
173.06 |
0 |
792 |
买入 |
| 09:35:47 |
173.89 |
2 |
794 |
买入 |
| 09:35:50 |
173.89 |
2 |
796 |
买入 |
| 09:35:59 |
172.46 |
7 |
803 |
卖出 |
| 09:36:02 |
173 |
4 |
807 |
买入 |
| 09:36:05 |
172.46 |
4 |
811 |
卖出 |
| 09:36:08 |
173 |
2 |
813 |
买入 |
| 09:36:14 |
172.9 |
6 |
819 |
买入 |
| 09:36:17 |
172.49 |
4 |
823 |
卖出 |
| 09:36:20 |
172.9 |
0 |
823 |
买入 |
| 09:36:23 |
173 |
14 |
837 |
买入 |
| 09:36:26 |
172.5 |
6 |
843 |
卖出 |
| 09:36:29 |
172.5 |
3 |
846 |
卖出 |
| 09:36:32 |
172.5 |
6 |
852 |
买入 |
| 09:36:35 |
173 |
2 |
854 |
买入 |
| 09:36:38 |
172.99 |
2 |
856 |
买入 |
| 09:36:41 |
173 |
7 |
863 |
买入 |
| 09:36:47 |
173 |
9 |
872 |
买入 |
| 09:36:50 |
172.99 |
2 |
874 |
卖出 |
| 09:36:56 |
173 |
5 |
879 |
买入 |
| 09:36:59 |
173 |
8 |
887 |
买入 |
| 09:37:02 |
173.86 |
14 |
901 |
买入 |
| 09:37:05 |
173 |
2 |
903 |
卖出 |
| 09:37:08 |
172.99 |
4 |
907 |
卖出 |
| 09:37:11 |
173 |
21 |
928 |
买入 |
| 09:37:14 |
173 |
8 |
936 |
买入 |
| 09:37:17 |
173.18 |
2 |
938 |
买入 |
| 09:37:23 |
173.49 |
2 |
940 |
买入 |
| 09:37:29 |
173.5 |
4 |
944 |
买入 |
| 09:37:32 |
173.48 |
2 |
946 |
买入 |
| 09:37:35 |
173.48 |
2 |
948 |
买入 |
| 09:37:38 |
173.47 |
3 |
951 |
买入 |
| 09:37:41 |
173.5 |
23 |
974 |
买入 |
| 09:37:44 |
173 |
34 |
1008 |
卖出 |
| 09:37:47 |
173 |
8 |
1016 |
买入 |
| 09:37:50 |
173.5 |
14 |
1030 |
买入 |
| 09:37:53 |
173.52 |
15 |
1045 |
卖出 |
| 09:37:56 |
173.89 |
8 |
1053 |
买入 |
| 09:37:59 |
173.84 |
2 |
1055 |
卖出 |
| 09:38:02 |
173.9 |
12 |
1067 |
买入 |
| 09:38:05 |
173.9 |
10 |
1077 |
买入 |
| 09:38:08 |
173.9 |
2 |
1079 |
买入 |
| 09:38:11 |
173.84 |
16 |
1095 |
卖出 |
| 09:38:14 |
173.9 |
28 |
1123 |
买入 |
| 09:38:17 |
174 |
54 |
1177 |
买入 |
| 09:38:20 |
174.85 |
24 |
1201 |
买入 |
| 09:38:23 |
174.8 |
9 |
1210 |
卖出 |
| 09:38:26 |
174.85 |
5 |
1215 |
买入 |
| 09:38:29 |
174.98 |
6 |
1221 |
买入 |
| 09:38:32 |
175.08 |
21 |
1242 |
买入 |
| 09:38:35 |
176.22 |
9 |
1251 |
买入 |
| 09:38:41 |
176.21 |
2 |
1253 |
买入 |
| 09:38:44 |
176.21 |
11 |
1264 |
买入 |
| 09:38:47 |
176.21 |
2 |
1266 |
买入 |
| 09:38:53 |
175.25 |
2 |
1268 |
卖出 |
| 09:38:56 |
175 |
2 |
1270 |
卖出 |
| 09:39:02 |
176.02 |
66 |
1336 |
买入 |
| 09:39:05 |
176.05 |
20 |
1356 |
买入 |
| 09:39:08 |
176 |
11 |
1367 |
卖出 |
| 09:39:11 |
176.04 |
11 |
1378 |
买入 |
| 09:39:14 |
176.9 |
42 |
1420 |
买入 |
| 09:39:17 |
177.77 |
91 |
1511 |
买入 |
| 09:39:20 |
177.77 |
15 |
1526 |
买入 |
| 09:39:23 |
178.05 |
4 |
1530 |
买入 |
| 09:39:26 |
177.76 |
11 |
1541 |
卖出 |
| 09:39:29 |
177.5 |
10 |
1551 |
卖出 |
| 09:39:32 |
177.76 |
16 |
1567 |
买入 |
| 09:39:35 |
177.5 |
10 |
1577 |
卖出 |
| 09:39:38 |
176 |
29 |
1606 |
卖出 |
| 09:39:41 |
176 |
42 |
1648 |
买入 |
| 09:39:44 |
176 |
10 |
1658 |
买入 |
| 09:39:47 |
176 |
11 |
1669 |
买入 |
| 09:39:50 |
176 |
3 |
1672 |
买入 |
| 09:39:56 |
176 |
21 |
1693 |
买入 |
| 09:39:59 |
177.55 |
14 |
1707 |
买入 |
| 09:40:02 |
177.55 |
4 |
1711 |
买入 |
| 09:40:05 |
176.77 |
2 |
1713 |
买入 |
| 09:40:08 |
176 |
8 |
1721 |
卖出 |
| 09:40:11 |
176 |
4 |
1725 |
买入 |
| 09:40:14 |
175.98 |
4 |
1729 |
买入 |
| 09:40:20 |
176 |
51 |
1780 |
买入 |
| 09:40:23 |
176.76 |
11 |
1791 |
买入 |
| 09:40:26 |
175.98 |
6 |
1797 |
卖出 |
| 09:40:29 |
175.95 |
5 |
1802 |
卖出 |
| 09:40:32 |
176.73 |
9 |
1811 |
买入 |
| 09:40:35 |
175.1 |
7 |
1818 |
卖出 |
| 09:40:44 |
175.1 |
13 |
1831 |
卖出 |
| 09:40:47 |
175.91 |
12 |
1843 |
买入 |
| 09:40:50 |
175.15 |
4 |
1847 |
卖出 |
| 09:40:53 |
175.15 |
4 |
1851 |
买入 |
| 09:40:56 |
175.06 |
2 |
1853 |
卖出 |
| 09:41:02 |
175.15 |
0 |
1853 |
买入 |
| 09:41:05 |
175.92 |
8 |
1861 |
买入 |
| 09:41:11 |
175.06 |
11 |
1872 |
卖出 |
| 09:41:14 |
175.05 |
46 |
1918 |
卖出 |
| 09:41:17 |
175.04 |
45 |
1963 |
卖出 |
| 09:41:20 |
174.96 |
27 |
1990 |
卖出 |
| 09:41:23 |
175.09 |
13 |
2003 |
买入 |
| 09:41:26 |
174.96 |
6 |
2009 |
卖出 |
| 09:41:32 |
175 |
2 |
2011 |
卖出 |
| 09:41:38 |
176 |
4 |
2015 |
买入 |
| 09:41:41 |
176 |
2 |
2017 |
买入 |
| 09:41:47 |
174.96 |
16 |
2033 |
卖出 |
| 09:41:50 |
175.69 |
5 |
2038 |
买入 |
| 09:42:02 |
174.96 |
11 |
2049 |
卖出 |
| 09:42:05 |
174.5 |
48 |
2097 |
卖出 |
| 09:42:08 |
175.98 |
9 |
2106 |
买入 |
| 09:42:11 |
174.55 |
2 |
2108 |
卖出 |
| 09:42:14 |
174.92 |
2 |
2110 |
买入 |
| 09:42:23 |
174.92 |
4 |
2114 |
买入 |
| 09:42:26 |
174.53 |
8 |
2122 |
卖出 |
| 09:42:29 |
174.92 |
2 |
2124 |
买入 |
| 09:42:38 |
174 |
60 |
2184 |
卖出 |
| 09:42:41 |
174.92 |
19 |
2203 |
买入 |
| 09:42:44 |
174.79 |
27 |
2230 |
卖出 |
| 09:42:47 |
174.02 |
6 |
2236 |
卖出 |
| 09:42:53 |
174.21 |
2 |
2238 |
卖出 |
| 09:42:59 |
174.03 |
2 |
2240 |
卖出 |
| 09:43:02 |
174.73 |
25 |
2265 |
买入 |
| 09:43:05 |
174.21 |
4 |
2269 |
卖出 |
| 09:43:08 |
174.67 |
1 |
2270 |
买入 |
| 09:43:11 |
174.72 |
22 |
2292 |
卖出 |
| 09:43:14 |
175 |
2 |
2294 |
买入 |
| 09:43:20 |
175 |
27 |
2321 |
买入 |
| 09:43:26 |
175.9 |
20 |
2341 |
买入 |
| 09:43:35 |
175.84 |
2 |
2343 |
买入 |
| 09:43:38 |
175.8 |
5 |
2348 |
卖出 |
| 09:43:41 |
175.8 |
25 |
2373 |
卖出 |
| 09:43:47 |
174.49 |
7 |
2380 |
卖出 |
| 09:43:50 |
174.99 |
9 |
2389 |
买入 |
| 09:43:53 |
175.04 |
4 |
2393 |
买入 |
| 09:43:59 |
175.04 |
2 |
2395 |
卖出 |
| 09:44:14 |
175.04 |
5 |
2400 |
卖出 |
| 09:44:17 |
175 |
9 |
2409 |
卖出 |
| 09:44:20 |
175 |
4 |
2413 |
卖出 |
| 09:44:23 |
175.41 |
14 |
2427 |
买入 |
| 09:44:32 |
175.69 |
4 |
2431 |
买入 |
| 09:44:35 |
175 |
2 |
2433 |
卖出 |
| 09:44:38 |
175.87 |
19 |
2452 |
买入 |
| 09:44:41 |
175.87 |
2 |
2454 |
买入 |
| 09:44:44 |
175.95 |
4 |
2458 |
买入 |
| 09:44:47 |
175.87 |
2 |
2460 |
卖出 |
| 09:44:50 |
175.95 |
6 |
2466 |
买入 |
| 09:44:53 |
175.99 |
22 |
2488 |
买入 |
| 09:45:08 |
175.06 |
6 |
2494 |
卖出 |
| 09:45:11 |
175.06 |
30 |
2524 |
卖出 |
| 09:45:14 |
175.96 |
12 |
2536 |
买入 |
| 09:45:17 |
175 |
14 |
2550 |
卖出 |
| 09:45:20 |
174.52 |
29 |
2579 |
卖出 |
| 09:45:23 |
175.95 |
2 |
2581 |
买入 |
| 09:45:26 |
174.55 |
14 |
2595 |
卖出 |
| 09:45:29 |
175.94 |
4 |
2599 |
买入 |
| 09:45:35 |
175.99 |
20 |
2619 |
买入 |
| 09:45:38 |
176 |
17 |
2636 |
买入 |
| 09:45:41 |
176 |
24 |
2660 |
买入 |
| 09:45:44 |
175.99 |
26 |
2686 |
买入 |
| 09:45:47 |
175.96 |
6 |
2692 |
买入 |
| 09:45:50 |
175.99 |
26 |
2718 |
买入 |
| 09:45:53 |
175.96 |
4 |
2722 |
买入 |
| 09:45:56 |
175.96 |
6 |
2728 |
买入 |
| 09:45:59 |
175.98 |
2 |
2730 |
买入 |
| 09:46:02 |
175.98 |
2 |
2732 |
买入 |
| 09:46:05 |
174.7 |
2 |
2734 |
卖出 |
| 09:46:08 |
175.96 |
11 |
2745 |
买入 |
| 09:46:11 |
175.79 |
29 |
2774 |
卖出 |
| 09:46:14 |
174.71 |
7 |
2781 |
卖出 |
| 09:46:17 |
175.78 |
3 |
2784 |
买入 |
| 09:46:20 |
174.7 |
9 |
2793 |
卖出 |
| 09:46:23 |
175.5 |
4 |
2797 |
买入 |
| 09:46:26 |
174.7 |
5 |
2802 |
卖出 |
| 09:46:29 |
175.77 |
2 |
2804 |
买入 |
| 09:46:32 |
174.71 |
2 |
2806 |
卖出 |
| 09:46:35 |
174.69 |
5 |
2811 |
卖出 |
| 09:46:41 |
174.69 |
4 |
2815 |
卖出 |
| 09:46:50 |
174.69 |
1 |
2816 |
卖出 |
| 09:47:26 |
174.69 |
3 |
2819 |
卖出 |
| 09:47:29 |
174.7 |
22 |
2841 |
买入 |
| 09:47:32 |
175.6 |
2 |
2843 |
买入 |
| 09:47:38 |
174.6 |
5 |
2848 |
卖出 |
| 09:47:44 |
174.5 |
14 |
2862 |
卖出 |
| 09:47:47 |
175.59 |
17 |
2879 |
买入 |
| 09:47:53 |
174.49 |
67 |
2946 |
卖出 |
| 09:47:56 |
174.7 |
12 |
2958 |
买入 |
| 09:47:59 |
174.48 |
11 |
2969 |
卖出 |
| 09:48:05 |
174.09 |
11 |
2980 |
卖出 |
| 09:48:08 |
174.1 |
4 |
2984 |
买入 |
| 09:48:11 |
174.47 |
4 |
2988 |
买入 |
| 09:48:14 |
174.09 |
15 |
3003 |
卖出 |
| 09:48:17 |
174.46 |
10 |
3013 |
买入 |
| 09:48:20 |
174.46 |
11 |
3024 |
买入 |
| 09:48:23 |
174.09 |
4 |
3028 |
卖出 |
| 09:48:26 |
174.08 |
6 |
3034 |
卖出 |
| 09:48:29 |
174.08 |
4 |
3038 |
卖出 |
| 09:48:35 |
174.1 |
5 |
3043 |
买入 |
| 09:48:38 |
174.46 |
2 |
3045 |
买入 |
| 09:48:44 |
174.2 |
5 |
3050 |
卖出 |
| 09:48:53 |
174.2 |
8 |
3058 |
卖出 |
| 09:49:02 |
174.46 |
2 |
3060 |
买入 |
| 09:49:08 |
174.2 |
4 |
3064 |
卖出 |
| 09:49:11 |
174.19 |
7 |
3071 |
卖出 |
| 09:49:14 |
174.19 |
6 |
3077 |
卖出 |