五方光电[002962]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:18 |
9.01 |
1 |
1 |
集合竞价 |
| 09:18:36 |
9.11 |
0 |
0 |
集合竞价 |
| 09:23:09 |
8.9 |
55 |
55 |
集合竞价 |
| 09:23:27 |
8.9 |
55 |
55 |
集合竞价 |
| 09:23:36 |
8.89 |
75 |
75 |
集合竞价 |
| 09:23:54 |
8.9 |
94 |
94 |
集合竞价 |
| 09:24:03 |
8.9 |
94 |
94 |
集合竞价 |
| 09:24:12 |
8.9 |
94 |
94 |
集合竞价 |
| 09:24:39 |
8.92 |
94 |
94 |
集合竞价 |
| 09:24:48 |
8.92 |
94 |
94 |
集合竞价 |
| 09:24:57 |
8.92 |
94 |
94 |
集合竞价 |
| 09:25:00 |
9.01 |
94 |
188 |
卖出 |
| 09:30:00 |
9.01 |
1 |
189 |
卖出 |
| 09:30:03 |
8.98 |
47 |
236 |
卖出 |
| 09:30:06 |
8.96 |
8 |
244 |
卖出 |
| 09:30:09 |
8.96 |
7 |
251 |
卖出 |
| 09:30:12 |
8.96 |
2 |
253 |
卖出 |
| 09:30:15 |
8.94 |
2 |
255 |
卖出 |
| 09:30:18 |
8.93 |
6 |
261 |
卖出 |
| 09:30:21 |
8.92 |
3 |
264 |
卖出 |
| 09:30:24 |
8.91 |
10 |
274 |
卖出 |
| 09:30:30 |
8.91 |
21 |
295 |
卖出 |
| 09:30:33 |
8.92 |
26 |
321 |
买入 |
| 09:30:36 |
8.93 |
51 |
372 |
买入 |
| 09:30:39 |
8.92 |
17 |
389 |
卖出 |
| 09:30:48 |
8.91 |
2 |
391 |
买入 |
| 09:30:54 |
8.9 |
5 |
396 |
卖出 |
| 09:30:57 |
8.91 |
7 |
403 |
买入 |
| 09:31:00 |
8.9 |
3 |
406 |
卖出 |
| 09:31:06 |
8.91 |
2 |
408 |
卖出 |
| 09:31:09 |
8.92 |
7 |
415 |
买入 |
| 09:31:21 |
8.93 |
5 |
420 |
买入 |
| 09:31:24 |
8.91 |
43 |
463 |
卖出 |
| 09:31:33 |
8.95 |
1 |
464 |
买入 |
| 09:31:39 |
8.95 |
1 |
465 |
买入 |
| 09:31:48 |
8.95 |
1 |
466 |
买入 |
| 09:31:54 |
8.94 |
31 |
497 |
卖出 |
| 09:31:57 |
8.97 |
1 |
498 |
买入 |
| 09:32:03 |
8.97 |
1 |
499 |
买入 |
| 09:32:06 |
8.98 |
1 |
500 |
买入 |
| 09:32:09 |
9 |
5 |
505 |
买入 |
| 09:32:27 |
8.96 |
7 |
512 |
卖出 |
| 09:32:36 |
8.97 |
1 |
513 |
买入 |
| 09:33:00 |
8.98 |
2 |
515 |
买入 |
| 09:33:03 |
8.98 |
11 |
526 |
买入 |
| 09:33:09 |
8.97 |
3 |
529 |
卖出 |
| 09:33:42 |
8.98 |
6 |
535 |
买入 |
| 09:33:48 |
8.99 |
1 |
536 |
买入 |
| 09:33:51 |
8.97 |
5 |
541 |
卖出 |
| 09:33:57 |
8.97 |
4 |
545 |
买入 |
| 09:34:00 |
8.97 |
1 |
546 |
买入 |
| 09:34:09 |
8.96 |
10 |
556 |
卖出 |
| 09:34:15 |
8.95 |
1 |
557 |
卖出 |
| 09:34:18 |
8.96 |
2 |
559 |
买入 |
| 09:34:36 |
8.96 |
1 |
560 |
买入 |
| 09:34:45 |
8.95 |
8 |
568 |
卖出 |
| 09:35:03 |
8.94 |
9 |
577 |
卖出 |
| 09:35:06 |
8.94 |
2 |
579 |
卖出 |
| 09:35:12 |
8.94 |
1 |
580 |
卖出 |
| 09:35:27 |
8.95 |
9 |
589 |
买入 |
| 09:35:42 |
8.94 |
2 |
591 |
卖出 |
| 09:35:45 |
8.94 |
5 |
596 |
卖出 |
| 09:36:03 |
8.94 |
15 |
611 |
卖出 |
| 09:36:18 |
8.94 |
3 |
614 |
卖出 |
| 09:36:21 |
8.94 |
16 |
630 |
买入 |
| 09:36:27 |
8.95 |
16 |
646 |
买入 |
| 09:36:30 |
8.95 |
3 |
649 |
买入 |
| 09:36:36 |
8.95 |
9 |
658 |
买入 |
| 09:36:51 |
8.96 |
1 |
659 |
买入 |
| 09:37:09 |
8.97 |
33 |
692 |
买入 |
| 09:37:12 |
8.97 |
25 |
717 |
买入 |
| 09:37:15 |
8.97 |
8 |
725 |
买入 |
| 09:37:27 |
8.99 |
39 |
764 |
买入 |
| 09:37:33 |
8.98 |
7 |
771 |
卖出 |
| 09:37:36 |
8.99 |
9 |
780 |
买入 |
| 09:37:39 |
8.99 |
1 |
781 |
卖出 |
| 09:38:00 |
9 |
8 |
789 |
买入 |
| 09:38:03 |
9 |
11 |
800 |
买入 |
| 09:38:06 |
9 |
1 |
801 |
买入 |
| 09:38:09 |
9 |
1 |
802 |
买入 |
| 09:38:15 |
9 |
2 |
804 |
卖出 |
| 09:38:21 |
9 |
25 |
829 |
买入 |
| 09:38:24 |
9 |
17 |
846 |
买入 |
| 09:38:27 |
9 |
4 |
850 |
买入 |
| 09:38:30 |
8.99 |
36 |
886 |
卖出 |
| 09:38:33 |
9 |
6 |
892 |
买入 |
| 09:39:00 |
9 |
2 |
894 |
卖出 |
| 09:39:03 |
9 |
1 |
895 |
买入 |
| 09:39:09 |
9.01 |
9 |
904 |
买入 |
| 09:39:12 |
9.01 |
10 |
914 |
买入 |
| 09:39:15 |
9.01 |
2 |
916 |
买入 |
| 09:39:18 |
9.01 |
1 |
917 |
买入 |
| 09:39:39 |
9.01 |
2 |
919 |
买入 |
| 09:39:42 |
9.01 |
1 |
920 |
买入 |
| 09:39:45 |
9.01 |
4 |
924 |
买入 |
| 09:39:54 |
9.01 |
1 |
925 |
买入 |
| 09:40:00 |
9.01 |
2 |
927 |
买入 |
| 09:40:03 |
9.01 |
2 |
929 |
买入 |
| 09:40:09 |
9.01 |
1 |
930 |
卖出 |
| 09:40:24 |
9.03 |
2 |
932 |
卖出 |
| 09:40:27 |
9.03 |
1 |
933 |
卖出 |
| 09:40:39 |
9.03 |
2 |
935 |
买入 |
| 09:40:48 |
9.03 |
2 |
937 |
卖出 |
| 09:40:51 |
9.04 |
1 |
938 |
买入 |
| 09:40:57 |
9.03 |
2 |
940 |
买入 |
| 09:41:00 |
9.04 |
13 |
953 |
买入 |
| 09:41:03 |
9.04 |
15 |
968 |
卖出 |
| 09:41:06 |
9.05 |
1 |
969 |
买入 |
| 09:41:09 |
9.04 |
2 |
971 |
卖出 |
| 09:41:15 |
9.04 |
6 |
977 |
买入 |
| 09:41:33 |
9.04 |
6 |
983 |
买入 |
| 09:41:36 |
9.04 |
2 |
985 |
买入 |
| 09:41:45 |
9.03 |
1 |
986 |
卖出 |
| 09:41:51 |
9.03 |
1 |
987 |
买入 |
| 09:42:09 |
9.03 |
16 |
1003 |
买入 |
| 09:42:12 |
9.03 |
2 |
1005 |
买入 |
| 09:42:21 |
9.03 |
1 |
1006 |
买入 |
| 09:42:24 |
9.03 |
1 |
1007 |
买入 |
| 09:42:27 |
9.03 |
1 |
1008 |
卖出 |
| 09:42:30 |
9.03 |
4 |
1012 |
买入 |
| 09:42:45 |
9.02 |
1 |
1013 |
卖出 |
| 09:42:54 |
9.02 |
6 |
1019 |
卖出 |
| 09:43:00 |
9.03 |
1 |
1020 |
买入 |
| 09:43:09 |
9.03 |
1 |
1021 |
买入 |
| 09:43:15 |
9.03 |
1 |
1022 |
买入 |
| 09:43:21 |
9.03 |
2 |
1024 |
买入 |
| 09:43:24 |
9.03 |
1 |
1025 |
买入 |
| 09:43:30 |
9.03 |
1 |
1026 |
买入 |
| 09:43:36 |
9.04 |
1 |
1027 |
买入 |
| 09:43:42 |
9.04 |
14 |
1041 |
买入 |
| 09:43:48 |
9.06 |
1 |
1042 |
买入 |
| 09:43:51 |
9.05 |
2 |
1044 |
卖出 |
| 09:44:03 |
9.02 |
56 |
1100 |
卖出 |
| 09:44:06 |
9.02 |
34 |
1134 |
买入 |
| 09:44:18 |
9.03 |
1 |
1135 |
卖出 |
| 09:44:21 |
9.02 |
2 |
1137 |
卖出 |
| 09:44:30 |
9.02 |
20 |
1157 |
买入 |
| 09:44:36 |
9.02 |
6 |
1163 |
买入 |
| 09:45:12 |
9.03 |
1 |
1164 |
买入 |
| 09:45:42 |
9.02 |
2 |
1166 |
卖出 |
| 09:46:06 |
9.03 |
3 |
1169 |
买入 |
| 09:46:15 |
9.03 |
1 |
1170 |
买入 |
| 09:46:24 |
9.06 |
1 |
1171 |
买入 |
| 09:46:36 |
9.06 |
2 |
1173 |
买入 |
| 09:47:03 |
9.06 |
2 |
1175 |
买入 |
| 09:47:09 |
9.07 |
2 |
1177 |
买入 |
| 09:47:21 |
9.07 |
23 |
1200 |
买入 |
| 09:47:24 |
9.06 |
2 |
1202 |
买入 |
| 09:47:51 |
9.06 |
2 |
1204 |
买入 |
| 09:47:54 |
9.06 |
3 |
1207 |
买入 |
| 09:48:00 |
9.06 |
1 |
1208 |
买入 |
| 09:48:12 |
9.06 |
17 |
1225 |
买入 |
| 09:48:18 |
9.09 |
2 |
1227 |
买入 |
| 09:48:24 |
9.09 |
2 |
1229 |
买入 |
| 09:48:27 |
9.09 |
1 |
1230 |
买入 |
| 09:48:51 |
9.09 |
11 |
1241 |
买入 |
| 09:49:06 |
9.09 |
1 |
1242 |
买入 |
| 09:49:18 |
9.09 |
1 |
1243 |
买入 |
| 09:49:21 |
9.08 |
4 |
1247 |
卖出 |
| 09:49:27 |
9.08 |
2 |
1249 |
买入 |
| 09:49:48 |
9.07 |
20 |
1269 |
卖出 |
| 09:49:51 |
9.07 |
44 |
1313 |
卖出 |
| 09:50:06 |
9.05 |
10 |
1323 |
卖出 |
| 09:50:09 |
9.06 |
3 |
1326 |
买入 |
| 09:50:12 |
9.05 |
15 |
1341 |
卖出 |
| 09:50:15 |
9.05 |
1 |
1342 |
买入 |
| 09:51:06 |
9.04 |
5 |
1347 |
卖出 |
| 09:51:36 |
9.03 |
10 |
1357 |
卖出 |
| 09:51:48 |
9.04 |
1 |
1358 |
买入 |
| 09:51:57 |
9.04 |
202 |
1560 |
买入 |
| 09:52:27 |
9.04 |
1 |
1561 |
买入 |
| 09:52:30 |
9.04 |
1 |
1562 |
买入 |
| 09:52:45 |
9.03 |
50 |
1612 |
卖出 |
| 09:52:48 |
9.03 |
2 |
1614 |
买入 |
| 09:53:03 |
9.03 |
28 |
1642 |
买入 |
| 09:53:06 |
9.03 |
18 |
1660 |
买入 |
| 09:53:09 |
9.03 |
2 |
1662 |
买入 |
| 09:53:12 |
9.06 |
8 |
1670 |
买入 |
| 09:53:15 |
9.06 |
2 |
1672 |
买入 |
| 09:53:54 |
9.06 |
1 |
1673 |
买入 |
| 09:54:09 |
9.06 |
2 |
1675 |
买入 |
| 09:54:12 |
9.06 |
1 |
1676 |
买入 |
| 09:54:15 |
9.05 |
4 |
1680 |
卖出 |
| 09:54:30 |
9.05 |
1 |
1681 |
买入 |
| 09:54:45 |
9.05 |
2 |
1683 |
买入 |
| 09:55:00 |
9.05 |
1 |
1684 |
买入 |
| 09:55:03 |
9.05 |
19 |
1703 |
买入 |
| 09:55:09 |
9.05 |
3 |
1706 |
买入 |
| 09:55:21 |
9.05 |
41 |
1747 |
卖出 |
| 09:55:30 |
9.05 |
6 |
1753 |
买入 |
| 09:55:45 |
9.04 |
10 |
1763 |
卖出 |
| 09:56:21 |
9.04 |
1 |
1764 |
买入 |
| 09:56:45 |
9.05 |
9 |
1773 |
买入 |
| 09:57:09 |
9.05 |
2 |
1775 |
买入 |
| 09:57:12 |
9.05 |
2 |
1777 |
买入 |
| 09:57:33 |
9.05 |
3 |
1780 |
买入 |
| 09:57:39 |
9.05 |
2 |
1782 |
买入 |
| 09:57:42 |
9.05 |
2 |
1784 |
买入 |
| 09:57:45 |
9.05 |
3 |
1787 |
买入 |
| 09:57:48 |
9.04 |
2 |
1789 |
卖出 |
| 09:57:54 |
9.04 |
2 |
1791 |
卖出 |
| 09:57:57 |
9.04 |
2 |
1793 |
买入 |
| 09:58:03 |
9.03 |
8 |
1801 |
卖出 |
| 09:58:36 |
9.03 |
6 |
1807 |
卖出 |
| 09:58:39 |
9.05 |
1 |
1808 |
买入 |
| 09:59:00 |
9.05 |
2 |
1810 |
买入 |
| 09:59:03 |
9.05 |
1 |
1811 |
买入 |
| 09:59:18 |
9.05 |
1 |
1812 |
买入 |
| 09:59:39 |
9.03 |
5 |
1817 |
卖出 |
| 09:59:51 |
9.03 |
6 |
1823 |
买入 |
| 09:59:57 |
9.03 |
30 |
1853 |
买入 |
| 10:00:00 |
9.03 |
1 |
1854 |
买入 |
| 10:02:12 |
9.04 |
30 |
1884 |
买入 |
| 10:02:54 |
9.04 |
3 |
1887 |
卖出 |
| 10:02:57 |
9.04 |
2 |
1889 |
卖出 |
| 10:03:00 |
9.04 |
1 |
1890 |
卖出 |
| 10:03:09 |
9.04 |
12 |
1902 |
卖出 |
| 10:03:15 |
9.03 |
12 |
1914 |
卖出 |
| 10:03:27 |
9 |
27 |
1941 |
卖出 |
| 10:04:42 |
9.03 |
1 |
1942 |
卖出 |
| 10:04:54 |
9 |
200 |
2142 |
卖出 |
| 10:05:15 |
9.01 |
20 |
2162 |
卖出 |
| 10:05:36 |
9.02 |
1 |
2163 |
卖出 |
| 10:05:45 |
9.05 |
3 |
2166 |
买入 |
| 10:05:57 |
9.05 |
3 |
2169 |
买入 |
| 10:06:33 |
9.05 |
13 |
2182 |
买入 |
| 10:06:51 |
9.05 |
1 |
2183 |
买入 |
| 10:07:57 |
9.02 |
5 |
2188 |
卖出 |
| 10:08:00 |
9.02 |
4 |
2192 |
卖出 |
| 10:08:36 |
9.05 |
1 |
2193 |
买入 |
| 10:10:03 |
9.03 |
21 |
2214 |
卖出 |
| 10:10:06 |
9.03 |
2 |
2216 |
买入 |
| 10:10:09 |
9.03 |
1 |
2217 |
买入 |
| 10:10:12 |
9.03 |
1 |
2218 |
买入 |
| 10:10:15 |
9.03 |
1 |
2219 |
买入 |
| 10:10:21 |
9.03 |
2 |
2221 |
买入 |
| 10:11:09 |
9.03 |
1 |
2222 |
买入 |
| 10:11:18 |
9.03 |
1 |
2223 |
买入 |
| 10:11:21 |
9.03 |
3 |
2226 |
买入 |
| 10:12:33 |
9.03 |
28 |
2254 |
卖出 |
| 10:13:51 |
9.03 |
16 |
2270 |
卖出 |
| 10:14:09 |
9.03 |
25 |
2295 |
卖出 |
| 10:14:12 |
9.03 |
14 |
2309 |
卖出 |
| 10:14:33 |
9.03 |
10 |
2319 |
卖出 |
| 10:14:45 |
9.04 |
3 |
2322 |
买入 |
| 10:15:24 |
9.04 |
4 |
2326 |
买入 |
| 10:15:27 |
9.04 |
1 |
2327 |
卖出 |
| 10:15:45 |
9.05 |
1 |
2328 |
买入 |
| 10:17:09 |
9.04 |
12 |
2340 |
卖出 |
| 10:17:12 |
9.04 |
9 |
2349 |
卖出 |
| 10:17:18 |
9.03 |
6 |
2355 |
卖出 |
| 10:18:03 |
9.04 |
1 |
2356 |
买入 |
| 10:18:21 |
9.04 |
3 |
2359 |
买入 |
| 10:19:57 |
9.04 |
6 |
2365 |
卖出 |
| 10:20:27 |
9.04 |
20 |
2385 |
卖出 |
| 10:21:39 |
9.03 |
60 |
2445 |
卖出 |
| 10:21:42 |
9.03 |
3 |
2448 |
买入 |
| 10:21:45 |
9.03 |
4 |
2452 |
买入 |
| 10:21:48 |
9.03 |
1 |
2453 |
买入 |
| 10:22:03 |
9.05 |
14 |
2467 |
买入 |
| 10:23:06 |
9.05 |
1 |
2468 |
卖出 |
| 10:23:57 |
9.05 |
7 |
2475 |
买入 |
| 10:24:39 |
9.04 |
1 |
2476 |
卖出 |
| 10:25:00 |
9.02 |
5 |
2481 |
卖出 |
| 10:26:18 |
9.03 |
3 |
2484 |
卖出 |
| 10:26:21 |
9.03 |
8 |
2492 |
卖出 |
| 10:26:27 |
9.02 |
48 |
2540 |
卖出 |
| 10:26:33 |
9.02 |
5 |
2545 |
卖出 |
| 10:26:36 |
9.01 |
36 |
2581 |
卖出 |
| 10:26:39 |
9 |
9 |
2590 |
卖出 |
| 10:26:48 |
9.01 |
17 |
2607 |
买入 |
| 10:26:54 |
9.01 |
2 |
2609 |
买入 |
| 10:26:57 |
9.01 |
4 |
2613 |
卖出 |
| 10:27:15 |
9.01 |
4 |
2617 |
卖出 |
| 10:27:36 |
9.01 |
10 |
2627 |
卖出 |
| 10:27:51 |
9.01 |
16 |
2643 |
买入 |
| 10:28:15 |
9.01 |
7 |
2650 |
买入 |
| 10:30:18 |
9.01 |
10 |
2660 |
卖出 |
| 10:30:24 |
9.02 |
25 |
2685 |
买入 |
| 10:31:24 |
9.03 |
5 |
2690 |
买入 |
| 10:32:27 |
9.03 |
6 |
2696 |
卖出 |
| 10:32:45 |
9.04 |
250 |
2946 |
买入 |
| 10:32:57 |
9.05 |
4 |
2950 |
买入 |
| 10:33:15 |
9.04 |
4 |
2954 |
卖出 |
| 10:33:33 |
9.04 |
16 |
2970 |
卖出 |
| 10:35:21 |
9.05 |
18 |
2988 |
买入 |
| 10:36:15 |
9.06 |
1 |
2989 |
买入 |
| 10:37:48 |
9.05 |
5 |
2994 |
卖出 |
| 10:37:57 |
9.05 |
4 |
2998 |
卖出 |
| 10:38:00 |
9.05 |
11 |
3009 |
卖出 |
| 10:38:03 |
9.05 |
1 |
3010 |
卖出 |
| 10:38:21 |
9.05 |
1 |
3011 |
卖出 |
| 10:38:24 |
9.05 |
28 |
3039 |
卖出 |
| 10:40:27 |
9.04 |
4 |
3043 |
卖出 |
| 10:40:39 |
9.05 |
5 |
3048 |
买入 |
| 10:40:42 |
9.04 |
5 |
3053 |
卖出 |
| 10:42:03 |
9.03 |
0 |
3053 |
卖出 |
| 10:42:27 |
9.02 |
5 |
3058 |
卖出 |
| 10:43:48 |
9.02 |
4 |
3062 |
卖出 |
| 10:45:03 |
9.02 |
5 |
3067 |
卖出 |