永新光学[603297]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
77.9 |
3 |
3 |
集合竞价 |
| 09:15:08 |
75.76 |
3 |
3 |
集合竞价 |
| 09:15:11 |
75.96 |
13 |
13 |
集合竞价 |
| 09:15:16 |
75.96 |
13 |
13 |
集合竞价 |
| 09:15:19 |
75.96 |
13 |
13 |
集合竞价 |
| 09:15:55 |
75.96 |
13 |
13 |
集合竞价 |
| 09:16:01 |
75.96 |
13 |
13 |
集合竞价 |
| 09:16:22 |
75.96 |
13 |
13 |
集合竞价 |
| 09:16:28 |
75.96 |
13 |
13 |
集合竞价 |
| 09:16:55 |
75.96 |
13 |
13 |
集合竞价 |
| 09:16:58 |
75 |
15 |
15 |
集合竞价 |
| 09:17:01 |
75 |
16 |
16 |
集合竞价 |
| 09:18:04 |
75 |
16 |
16 |
集合竞价 |
| 09:18:13 |
75 |
16 |
16 |
集合竞价 |
| 09:18:16 |
75 |
16 |
16 |
集合竞价 |
| 09:18:19 |
75 |
16 |
16 |
集合竞价 |
| 09:18:28 |
75 |
16 |
16 |
集合竞价 |
| 09:18:37 |
75 |
16 |
16 |
集合竞价 |
| 09:18:46 |
75 |
19 |
19 |
集合竞价 |
| 09:18:52 |
75 |
19 |
19 |
集合竞价 |
| 09:19:07 |
75 |
19 |
19 |
集合竞价 |
| 09:19:31 |
74.94 |
19 |
19 |
集合竞价 |
| 09:20:01 |
74.94 |
20 |
20 |
集合竞价 |
| 09:20:07 |
74.94 |
20 |
20 |
集合竞价 |
| 09:20:22 |
74.94 |
20 |
20 |
集合竞价 |
| 09:20:58 |
74.94 |
20 |
20 |
集合竞价 |
| 09:21:31 |
74.94 |
22 |
22 |
集合竞价 |
| 09:22:19 |
74.94 |
22 |
22 |
集合竞价 |
| 09:22:31 |
74.94 |
22 |
22 |
集合竞价 |
| 09:22:55 |
74.94 |
22 |
22 |
集合竞价 |
| 09:23:22 |
74.5 |
23 |
23 |
集合竞价 |
| 09:23:37 |
74.5 |
23 |
23 |
集合竞价 |
| 09:23:43 |
74.5 |
23 |
23 |
集合竞价 |
| 09:23:46 |
75 |
132 |
132 |
集合竞价 |
| 09:23:52 |
75 |
132 |
132 |
集合竞价 |
| 09:23:58 |
75 |
132 |
132 |
集合竞价 |
| 09:24:01 |
75 |
132 |
132 |
集合竞价 |
| 09:24:13 |
75 |
132 |
132 |
集合竞价 |
| 09:24:16 |
75 |
132 |
132 |
集合竞价 |
| 09:24:19 |
75 |
132 |
132 |
集合竞价 |
| 09:24:22 |
75 |
132 |
132 |
集合竞价 |
| 09:24:28 |
75 |
132 |
132 |
集合竞价 |
| 09:24:31 |
75 |
133 |
133 |
集合竞价 |
| 09:24:34 |
74.98 |
133 |
133 |
集合竞价 |
| 09:24:37 |
74.95 |
133 |
133 |
集合竞价 |
| 09:24:43 |
74.94 |
135 |
135 |
集合竞价 |
| 09:24:46 |
74.94 |
135 |
135 |
集合竞价 |
| 09:24:52 |
74.94 |
135 |
135 |
集合竞价 |
| 09:24:55 |
74.95 |
147 |
147 |
集合竞价 |
| 09:24:58 |
74.93 |
158 |
158 |
集合竞价 |
| 09:25:03 |
74.94 |
175 |
333 |
买入 |
| 09:30:01 |
74.32 |
44 |
377 |
卖出 |
| 09:30:04 |
74.47 |
69 |
446 |
买入 |
| 09:30:08 |
74 |
27 |
473 |
买入 |
| 09:30:11 |
73.44 |
69 |
542 |
卖出 |
| 09:30:14 |
73.45 |
6 |
548 |
买入 |
| 09:30:17 |
73.45 |
67 |
615 |
卖出 |
| 09:30:20 |
73.5 |
7 |
622 |
买入 |
| 09:30:23 |
73.44 |
107 |
729 |
卖出 |
| 09:30:26 |
73.42 |
16 |
745 |
卖出 |
| 09:30:29 |
73.33 |
7 |
752 |
卖出 |
| 09:30:31 |
73.31 |
13 |
765 |
卖出 |
| 09:30:34 |
73.31 |
22 |
787 |
买入 |
| 09:30:37 |
73.21 |
32 |
819 |
买入 |
| 09:30:41 |
73.13 |
5 |
824 |
卖出 |
| 09:30:43 |
73.18 |
18 |
842 |
买入 |
| 09:30:47 |
73.31 |
47 |
889 |
买入 |
| 09:30:50 |
73.33 |
38 |
927 |
买入 |
| 09:30:52 |
73.34 |
28 |
955 |
买入 |
| 09:30:55 |
73.5 |
44 |
999 |
买入 |
| 09:30:59 |
73.8 |
16 |
1015 |
买入 |
| 09:31:01 |
73.8 |
9 |
1024 |
卖出 |
| 09:31:04 |
73.8 |
6 |
1030 |
买入 |
| 09:31:07 |
73.8 |
15 |
1045 |
买入 |
| 09:31:11 |
73.81 |
54 |
1099 |
买入 |
| 09:31:13 |
73.9 |
11 |
1110 |
买入 |
| 09:31:17 |
73.96 |
1 |
1111 |
买入 |
| 09:31:20 |
73.97 |
2 |
1113 |
买入 |
| 09:31:23 |
73.83 |
7 |
1120 |
卖出 |
| 09:31:25 |
73.97 |
3 |
1123 |
买入 |
| 09:31:28 |
73.97 |
7 |
1130 |
买入 |
| 09:31:31 |
73.98 |
7 |
1137 |
买入 |
| 09:31:34 |
73.99 |
6 |
1143 |
买入 |
| 09:31:37 |
74 |
6 |
1149 |
买入 |
| 09:31:40 |
74.17 |
4 |
1153 |
买入 |
| 09:31:43 |
74.12 |
5 |
1158 |
卖出 |
| 09:31:46 |
74.08 |
7 |
1165 |
卖出 |
| 09:31:49 |
74.12 |
9 |
1174 |
买入 |
| 09:31:53 |
74.08 |
5 |
1179 |
买入 |
| 09:31:55 |
74.12 |
6 |
1185 |
买入 |
| 09:31:58 |
74.06 |
10 |
1195 |
卖出 |
| 09:32:01 |
74.03 |
5 |
1200 |
卖出 |
| 09:32:04 |
74.01 |
13 |
1213 |
卖出 |
| 09:32:07 |
74.06 |
13 |
1226 |
买入 |
| 09:32:10 |
74 |
24 |
1250 |
卖出 |
| 09:32:13 |
74 |
13 |
1263 |
卖出 |
| 09:32:16 |
74.06 |
15 |
1278 |
买入 |
| 09:32:19 |
74.04 |
14 |
1292 |
卖出 |
| 09:32:22 |
74.04 |
3 |
1295 |
买入 |
| 09:32:25 |
74.04 |
3 |
1298 |
买入 |
| 09:32:28 |
74.01 |
9 |
1307 |
卖出 |
| 09:32:31 |
74.02 |
9 |
1316 |
买入 |
| 09:32:34 |
74.02 |
1 |
1317 |
买入 |
| 09:32:37 |
74.02 |
12 |
1329 |
买入 |
| 09:32:40 |
74.01 |
16 |
1345 |
卖出 |
| 09:32:43 |
74.02 |
6 |
1351 |
买入 |
| 09:32:46 |
74.01 |
39 |
1390 |
卖出 |
| 09:32:49 |
74.01 |
5 |
1395 |
买入 |
| 09:32:52 |
74.01 |
5 |
1400 |
买入 |
| 09:32:55 |
74 |
22 |
1422 |
卖出 |
| 09:32:58 |
74 |
1 |
1423 |
卖出 |
| 09:33:01 |
73.97 |
14 |
1437 |
卖出 |
| 09:33:04 |
73.93 |
2 |
1439 |
卖出 |
| 09:33:08 |
73.94 |
6 |
1445 |
买入 |
| 09:33:10 |
73.8 |
23 |
1468 |
卖出 |
| 09:33:13 |
73.8 |
18 |
1486 |
卖出 |
| 09:33:16 |
73.75 |
8 |
1494 |
卖出 |
| 09:33:19 |
73.54 |
1 |
1495 |
卖出 |
| 09:33:22 |
73.53 |
9 |
1504 |
卖出 |
| 09:33:25 |
73.54 |
3 |
1507 |
卖出 |
| 09:33:28 |
73.75 |
24 |
1531 |
买入 |
| 09:33:31 |
73.75 |
4 |
1535 |
买入 |
| 09:33:35 |
73.56 |
22 |
1557 |
卖出 |
| 09:33:37 |
73.56 |
56 |
1613 |
卖出 |
| 09:33:41 |
73.56 |
30 |
1643 |
卖出 |
| 09:33:43 |
73.56 |
24 |
1667 |
买入 |
| 09:33:46 |
73.56 |
16 |
1683 |
买入 |
| 09:33:49 |
73.55 |
25 |
1708 |
卖出 |
| 09:33:53 |
73.54 |
2 |
1710 |
卖出 |
| 09:33:55 |
73.52 |
2 |
1712 |
卖出 |
| 09:33:58 |
73.54 |
28 |
1740 |
买入 |
| 09:34:02 |
73.54 |
10 |
1750 |
买入 |
| 09:34:05 |
73.55 |
2 |
1752 |
买入 |
| 09:34:07 |
73.52 |
12 |
1764 |
卖出 |
| 09:34:11 |
73.54 |
6 |
1770 |
买入 |
| 09:34:13 |
73.54 |
8 |
1778 |
买入 |
| 09:34:16 |
73.53 |
16 |
1794 |
卖出 |
| 09:34:19 |
73.52 |
14 |
1808 |
卖出 |
| 09:34:22 |
73.55 |
7 |
1815 |
买入 |
| 09:34:25 |
73.52 |
9 |
1824 |
卖出 |
| 09:34:28 |
73.52 |
6 |
1830 |
卖出 |
| 09:34:31 |
73.53 |
2 |
1832 |
买入 |
| 09:34:34 |
73.52 |
21 |
1853 |
卖出 |
| 09:34:37 |
73.51 |
17 |
1870 |
卖出 |
| 09:34:40 |
73.5 |
7 |
1877 |
卖出 |
| 09:34:43 |
73.5 |
71 |
1948 |
卖出 |
| 09:34:46 |
73.5 |
11 |
1959 |
卖出 |
| 09:34:49 |
73.5 |
28 |
1987 |
卖出 |
| 09:34:52 |
73.5 |
83 |
2070 |
卖出 |
| 09:34:58 |
73.5 |
8 |
2078 |
买入 |
| 09:35:01 |
73.34 |
4 |
2082 |
卖出 |
| 09:35:04 |
73.33 |
2 |
2084 |
卖出 |
| 09:35:07 |
73.3 |
3 |
2087 |
卖出 |
| 09:35:10 |
73.2 |
3 |
2090 |
卖出 |
| 09:35:14 |
73.21 |
1 |
2091 |
卖出 |
| 09:35:16 |
73.28 |
23 |
2114 |
买入 |
| 09:35:19 |
73.22 |
35 |
2149 |
卖出 |
| 09:35:22 |
73.24 |
17 |
2166 |
卖出 |
| 09:35:25 |
73.22 |
3 |
2169 |
买入 |
| 09:35:28 |
73.2 |
5 |
2174 |
卖出 |
| 09:35:32 |
73.2 |
1 |
2175 |
买入 |
| 09:35:34 |
73.16 |
10 |
2185 |
卖出 |
| 09:35:37 |
73.16 |
4 |
2189 |
卖出 |
| 09:35:41 |
73.16 |
1 |
2190 |
卖出 |
| 09:35:46 |
73.12 |
12 |
2202 |
卖出 |
| 09:35:49 |
73.12 |
3 |
2205 |
卖出 |
| 09:35:53 |
73.12 |
15 |
2220 |
卖出 |
| 09:35:59 |
73.06 |
8 |
2228 |
卖出 |
| 09:36:02 |
73.06 |
2 |
2230 |
卖出 |
| 09:36:04 |
73.05 |
2 |
2232 |
卖出 |
| 09:36:07 |
73.06 |
12 |
2244 |
买入 |
| 09:36:10 |
73.06 |
37 |
2281 |
买入 |
| 09:36:14 |
73.1 |
26 |
2307 |
买入 |
| 09:36:16 |
73.06 |
21 |
2328 |
卖出 |
| 09:36:20 |
73.09 |
11 |
2339 |
卖出 |
| 09:36:23 |
72.98 |
64 |
2403 |
卖出 |
| 09:36:26 |
73 |
5 |
2408 |
买入 |
| 09:36:28 |
72.97 |
4 |
2412 |
卖出 |
| 09:36:32 |
72.98 |
3 |
2415 |
买入 |
| 09:36:34 |
72.9 |
3 |
2418 |
卖出 |
| 09:36:38 |
72.98 |
7 |
2425 |
买入 |
| 09:36:40 |
72.9 |
26 |
2451 |
卖出 |
| 09:36:44 |
72.98 |
8 |
2459 |
买入 |
| 09:36:46 |
73 |
7 |
2466 |
买入 |
| 09:36:49 |
73.07 |
13 |
2479 |
买入 |
| 09:36:53 |
73.11 |
7 |
2486 |
买入 |
| 09:36:58 |
73.12 |
5 |
2491 |
买入 |
| 09:37:02 |
73.12 |
2 |
2493 |
买入 |
| 09:37:04 |
73.13 |
2 |
2495 |
买入 |
| 09:37:07 |
73.14 |
10 |
2505 |
买入 |
| 09:37:10 |
73 |
60 |
2565 |
卖出 |
| 09:37:14 |
73 |
7 |
2572 |
买入 |
| 09:37:16 |
73 |
5 |
2577 |
买入 |
| 09:37:20 |
73 |
12 |
2589 |
买入 |
| 09:37:23 |
72.99 |
6 |
2595 |
卖出 |
| 09:37:25 |
72.99 |
8 |
2603 |
买入 |
| 09:37:29 |
72.98 |
5 |
2608 |
卖出 |
| 09:37:31 |
72.98 |
6 |
2614 |
卖出 |
| 09:37:34 |
72.99 |
8 |
2622 |
买入 |
| 09:37:38 |
72.96 |
1 |
2623 |
卖出 |
| 09:37:40 |
72.99 |
5 |
2628 |
买入 |
| 09:37:47 |
72.92 |
12 |
2640 |
卖出 |
| 09:37:52 |
72.91 |
8 |
2648 |
卖出 |
| 09:37:55 |
72.91 |
5 |
2653 |
卖出 |
| 09:37:58 |
73 |
14 |
2667 |
买入 |
| 09:38:01 |
73 |
8 |
2675 |
买入 |
| 09:38:04 |
72.91 |
2 |
2677 |
卖出 |
| 09:38:08 |
72.85 |
42 |
2719 |
卖出 |
| 09:38:11 |
72.8 |
3 |
2722 |
卖出 |
| 09:38:14 |
72.89 |
18 |
2740 |
买入 |
| 09:38:16 |
72.85 |
5 |
2745 |
卖出 |
| 09:38:20 |
72.81 |
9 |
2754 |
卖出 |
| 09:38:23 |
72.8 |
12 |
2766 |
卖出 |
| 09:38:26 |
72.82 |
5 |
2771 |
买入 |
| 09:38:32 |
72.8 |
8 |
2779 |
卖出 |
| 09:38:34 |
72.74 |
1 |
2780 |
卖出 |
| 09:38:38 |
72.82 |
25 |
2805 |
买入 |
| 09:38:43 |
72.85 |
7 |
2812 |
买入 |
| 09:38:47 |
72.82 |
4 |
2816 |
卖出 |
| 09:38:50 |
72.83 |
1 |
2817 |
买入 |
| 09:38:55 |
73 |
22 |
2839 |
买入 |
| 09:38:59 |
73 |
2 |
2841 |
卖出 |
| 09:39:02 |
73.03 |
19 |
2860 |
买入 |
| 09:39:07 |
73.18 |
7 |
2867 |
买入 |
| 09:39:11 |
73.29 |
11 |
2878 |
买入 |
| 09:39:14 |
73.38 |
13 |
2891 |
买入 |
| 09:39:16 |
73.51 |
4 |
2895 |
买入 |
| 09:39:20 |
73.52 |
11 |
2906 |
买入 |
| 09:39:22 |
73.52 |
2 |
2908 |
卖出 |
| 09:39:25 |
73.55 |
5 |
2913 |
卖出 |
| 09:39:29 |
73.75 |
1 |
2914 |
买入 |
| 09:39:32 |
73.55 |
32 |
2946 |
卖出 |
| 09:39:35 |
73.54 |
4 |
2950 |
卖出 |
| 09:39:38 |
73.6 |
2 |
2952 |
卖出 |
| 09:39:41 |
73.72 |
2 |
2954 |
买入 |
| 09:39:43 |
73.63 |
7 |
2961 |
卖出 |
| 09:39:50 |
73.8 |
1 |
2962 |
买入 |
| 09:39:56 |
73.61 |
3 |
2965 |
卖出 |
| 09:39:58 |
73.8 |
1 |
2966 |
买入 |
| 09:40:05 |
73.75 |
21 |
2987 |
卖出 |
| 09:40:08 |
73.61 |
1 |
2988 |
卖出 |
| 09:40:14 |
73.62 |
2 |
2990 |
卖出 |
| 09:40:17 |
73.53 |
15 |
3005 |
卖出 |
| 09:40:20 |
73.5 |
3 |
3008 |
卖出 |
| 09:40:26 |
73.29 |
10 |
3018 |
卖出 |
| 09:40:29 |
73.28 |
3 |
3021 |
卖出 |
| 09:40:35 |
73.31 |
28 |
3049 |
买入 |
| 09:40:47 |
73.4 |
2 |
3051 |
买入 |
| 09:40:53 |
73.4 |
8 |
3059 |
买入 |
| 09:40:56 |
73.3 |
13 |
3072 |
卖出 |
| 09:40:59 |
73.3 |
17 |
3089 |
卖出 |
| 09:41:02 |
73.31 |
9 |
3098 |
买入 |
| 09:41:08 |
73.38 |
6 |
3104 |
买入 |
| 09:41:11 |
73.37 |
6 |
3110 |
卖出 |
| 09:41:14 |
73.25 |
1 |
3111 |
卖出 |
| 09:41:25 |
73.25 |
1 |
3112 |
卖出 |
| 09:41:31 |
73.25 |
5 |
3117 |
卖出 |
| 09:41:37 |
73.26 |
1 |
3118 |
卖出 |
| 09:41:44 |
73.37 |
1 |
3119 |
买入 |
| 09:41:53 |
73.37 |
2 |
3121 |
买入 |
| 09:41:56 |
73.38 |
7 |
3128 |
买入 |
| 09:41:59 |
73.39 |
8 |
3136 |
买入 |
| 09:42:02 |
73.48 |
3 |
3139 |
买入 |
| 09:42:05 |
73.5 |
2 |
3141 |
买入 |
| 09:42:08 |
73.72 |
8 |
3149 |
买入 |
| 09:42:14 |
73.73 |
22 |
3171 |
卖出 |
| 09:42:16 |
73.74 |
11 |
3182 |
卖出 |
| 09:42:20 |
73.78 |
5 |
3187 |
买入 |
| 09:42:23 |
73.73 |
15 |
3202 |
卖出 |
| 09:42:26 |
73.92 |
6 |
3208 |
买入 |
| 09:42:29 |
73.79 |
7 |
3215 |
卖出 |
| 09:42:35 |
73.72 |
1 |
3216 |
卖出 |
| 09:42:38 |
73.79 |
2 |
3218 |
买入 |
| 09:42:44 |
73.72 |
3 |
3221 |
卖出 |
| 09:42:53 |
73.72 |
2 |
3223 |
卖出 |
| 09:42:55 |
73.72 |
1 |
3224 |
卖出 |
| 09:43:19 |
73.77 |
1 |
3225 |
买入 |
| 09:43:23 |
73.72 |
8 |
3233 |
卖出 |
| 09:43:26 |
73.7 |
3 |
3236 |
卖出 |
| 09:43:32 |
73.7 |
4 |
3240 |
卖出 |
| 09:43:35 |
73.7 |
1 |
3241 |
卖出 |
| 09:43:38 |
73.7 |
7 |
3248 |
买入 |
| 09:43:41 |
73.77 |
31 |
3279 |
买入 |
| 09:43:44 |
73.84 |
7 |
3286 |
买入 |
| 09:43:50 |
73.84 |
1 |
3287 |
买入 |
| 09:44:05 |
73.84 |
3 |
3290 |
买入 |
| 09:44:08 |
73.84 |
2 |
3292 |
买入 |
| 09:44:14 |
73.82 |
7 |
3299 |
卖出 |
| 09:44:17 |
73.84 |
3 |
3302 |
买入 |
| 09:44:20 |
73.79 |
9 |
3311 |
卖出 |
| 09:44:26 |
73.76 |
1 |
3312 |
买入 |
| 09:44:29 |
73.78 |
1 |
3313 |
买入 |
| 09:44:41 |
73.76 |
1 |
3314 |
买入 |
| 09:44:44 |
73.75 |
1 |
3315 |
买入 |
| 09:44:47 |
73.76 |
6 |
3321 |
买入 |
| 09:44:56 |
73.62 |
24 |
3345 |
卖出 |
| 09:45:08 |
73.62 |
10 |
3355 |
买入 |
| 09:45:11 |
73.73 |
1 |
3356 |
买入 |
| 09:45:14 |
73.82 |
40 |
3396 |
买入 |
| 09:45:17 |
73.9 |
8 |
3404 |
买入 |