华光新材[688379]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
13.8 |
100 |
100 |
集合竞价 |
| 09:15:31 |
13.8 |
149 |
149 |
集合竞价 |
| 09:15:46 |
13.8 |
100 |
100 |
集合竞价 |
| 09:16:43 |
13.8 |
100 |
100 |
集合竞价 |
| 09:18:10 |
14.67 |
0 |
0 |
集合竞价 |
| 09:21:13 |
14.5 |
8 |
8 |
集合竞价 |
| 09:21:16 |
14.5 |
8 |
8 |
集合竞价 |
| 09:25:01 |
14.48 |
8 |
8 |
集合竞价 |
| 09:25:05 |
14.48 |
8 |
16 |
买入 |
| 09:30:07 |
14.38 |
20 |
36 |
卖出 |
| 09:30:10 |
14.38 |
32 |
68 |
买入 |
| 09:30:16 |
14.35 |
11 |
79 |
卖出 |
| 09:30:19 |
14.34 |
17 |
96 |
卖出 |
| 09:30:22 |
14.34 |
13 |
109 |
卖出 |
| 09:30:25 |
14.31 |
5 |
114 |
卖出 |
| 09:30:28 |
14.31 |
2 |
116 |
卖出 |
| 09:31:16 |
14.3 |
6 |
122 |
买入 |
| 09:31:19 |
14.33 |
10 |
132 |
买入 |
| 09:31:22 |
14.33 |
8 |
140 |
买入 |
| 09:31:25 |
14.34 |
4 |
144 |
买入 |
| 09:31:31 |
14.34 |
2 |
146 |
卖出 |
| 09:31:34 |
14.35 |
8 |
154 |
买入 |
| 09:31:37 |
14.38 |
14 |
168 |
买入 |
| 09:32:01 |
14.38 |
0 |
168 |
买入 |
| 09:32:40 |
14.39 |
4 |
172 |
卖出 |
| 09:32:43 |
14.41 |
4 |
176 |
卖出 |
| 09:32:46 |
14.41 |
17 |
193 |
买入 |
| 09:32:52 |
14.4 |
6 |
199 |
卖出 |
| 09:33:13 |
14.35 |
6 |
205 |
卖出 |
| 09:33:16 |
14.35 |
2 |
207 |
买入 |
| 09:33:28 |
14.33 |
2 |
209 |
卖出 |
| 09:33:31 |
14.33 |
2 |
211 |
卖出 |
| 09:33:52 |
14.35 |
10 |
221 |
买入 |
| 09:33:55 |
14.35 |
5 |
226 |
买入 |
| 09:34:22 |
14.38 |
8 |
234 |
买入 |
| 09:34:25 |
14.38 |
2 |
236 |
买入 |
| 09:34:52 |
14.32 |
2 |
238 |
卖出 |
| 09:35:28 |
14.36 |
6 |
244 |
卖出 |
| 09:35:31 |
14.36 |
2 |
246 |
买入 |
| 09:35:49 |
14.33 |
2 |
248 |
卖出 |
| 09:35:52 |
14.33 |
2 |
250 |
卖出 |
| 09:35:55 |
14.33 |
0 |
250 |
卖出 |
| 09:35:58 |
14.32 |
10 |
260 |
卖出 |
| 09:36:01 |
14.32 |
3 |
263 |
卖出 |
| 09:36:04 |
14.32 |
6 |
269 |
卖出 |
| 09:36:07 |
14.32 |
2 |
271 |
买入 |
| 09:36:28 |
14.33 |
5 |
276 |
买入 |
| 09:37:07 |
14.36 |
21 |
297 |
买入 |
| 09:37:34 |
14.4 |
8 |
305 |
卖出 |
| 09:37:52 |
14.4 |
2 |
307 |
买入 |
| 09:37:55 |
14.4 |
2 |
309 |
买入 |
| 09:38:16 |
14.39 |
20 |
329 |
卖出 |
| 09:39:04 |
14.42 |
2 |
331 |
买入 |
| 09:39:22 |
14.45 |
7 |
338 |
买入 |
| 09:39:49 |
14.45 |
3 |
341 |
买入 |
| 09:39:52 |
14.45 |
6 |
347 |
买入 |
| 09:39:55 |
14.45 |
11 |
358 |
买入 |
| 09:40:25 |
14.44 |
11 |
369 |
卖出 |
| 09:40:28 |
14.48 |
2 |
371 |
买入 |
| 09:40:52 |
14.45 |
4 |
375 |
卖出 |
| 09:41:01 |
14.48 |
6 |
381 |
买入 |
| 09:41:13 |
14.49 |
8 |
389 |
买入 |
| 09:41:31 |
14.49 |
36 |
425 |
买入 |
| 09:42:34 |
14.54 |
8 |
433 |
卖出 |
| 09:42:58 |
14.54 |
2 |
435 |
买入 |
| 09:43:01 |
14.54 |
2 |
437 |
买入 |
| 09:43:19 |
14.61 |
4 |
441 |
买入 |
| 09:43:37 |
14.52 |
9 |
450 |
卖出 |
| 09:44:31 |
14.52 |
2 |
452 |
卖出 |
| 09:45:10 |
14.51 |
2 |
454 |
卖出 |
| 09:45:22 |
14.52 |
4 |
458 |
卖出 |
| 09:45:25 |
14.52 |
23 |
481 |
买入 |
| 09:45:34 |
14.52 |
6 |
487 |
买入 |
| 09:45:43 |
14.49 |
6 |
493 |
卖出 |
| 09:46:13 |
14.51 |
2 |
495 |
卖出 |
| 09:46:40 |
14.51 |
2 |
497 |
卖出 |
| 09:47:01 |
14.51 |
2 |
499 |
卖出 |
| 09:47:10 |
14.51 |
3 |
502 |
卖出 |
| 09:47:34 |
14.52 |
2 |
504 |
买入 |
| 09:47:40 |
14.51 |
2 |
506 |
卖出 |
| 09:47:46 |
14.52 |
29 |
535 |
买入 |
| 09:47:49 |
14.53 |
2 |
537 |
卖出 |
| 09:48:58 |
14.59 |
2 |
539 |
买入 |
| 09:49:40 |
14.56 |
6 |
545 |
卖出 |
| 09:49:43 |
14.58 |
2 |
547 |
买入 |
| 09:50:22 |
14.55 |
2 |
549 |
卖出 |
| 09:51:58 |
14.58 |
4 |
553 |
买入 |
| 09:52:01 |
14.58 |
2 |
555 |
买入 |
| 09:52:04 |
14.55 |
5 |
560 |
卖出 |
| 09:52:07 |
14.54 |
2 |
562 |
卖出 |
| 09:52:16 |
14.54 |
5 |
567 |
买入 |
| 09:52:19 |
14.54 |
2 |
569 |
买入 |
| 09:52:52 |
14.54 |
2 |
571 |
买入 |
| 09:53:04 |
14.54 |
7 |
578 |
买入 |
| 09:53:07 |
14.54 |
10 |
588 |
买入 |
| 09:53:25 |
14.55 |
2 |
590 |
买入 |
| 09:53:31 |
14.59 |
2 |
592 |
买入 |
| 09:54:07 |
14.59 |
2 |
594 |
买入 |
| 09:54:16 |
14.59 |
4 |
598 |
买入 |
| 09:54:34 |
14.59 |
2 |
600 |
买入 |
| 09:55:22 |
14.59 |
2 |
602 |
买入 |
| 09:55:58 |
14.58 |
9 |
611 |
卖出 |
| 09:56:34 |
14.58 |
0 |
611 |
买入 |
| 09:57:52 |
14.6 |
12 |
623 |
买入 |
| 09:57:55 |
14.56 |
2 |
625 |
卖出 |
| 09:58:19 |
14.6 |
18 |
643 |
买入 |
| 09:59:07 |
14.57 |
2 |
645 |
卖出 |
| 10:03:19 |
14.57 |
8 |
653 |
买入 |
| 10:05:31 |
14.55 |
5 |
658 |
卖出 |
| 10:08:22 |
14.55 |
2 |
660 |
卖出 |
| 10:09:07 |
14.58 |
14 |
674 |
买入 |
| 10:09:13 |
14.56 |
6 |
680 |
卖出 |
| 10:10:10 |
14.55 |
3 |
683 |
卖出 |
| 10:10:58 |
14.55 |
2 |
685 |
卖出 |
| 10:11:01 |
14.55 |
2 |
687 |
卖出 |
| 10:11:22 |
14.53 |
46 |
733 |
卖出 |
| 10:11:46 |
14.52 |
6 |
739 |
买入 |
| 10:11:52 |
14.51 |
12 |
751 |
卖出 |
| 10:12:01 |
14.51 |
2 |
753 |
买入 |
| 10:12:10 |
14.51 |
2 |
755 |
买入 |
| 10:12:37 |
14.5 |
10 |
765 |
卖出 |
| 10:12:43 |
14.5 |
6 |
771 |
买入 |
| 10:13:16 |
14.51 |
12 |
783 |
买入 |
| 10:13:19 |
14.51 |
3 |
786 |
买入 |
| 10:13:22 |
14.51 |
2 |
788 |
买入 |
| 10:13:25 |
14.52 |
7 |
795 |
买入 |
| 10:13:28 |
14.52 |
43 |
838 |
买入 |
| 10:13:31 |
14.52 |
2 |
840 |
买入 |
| 10:13:34 |
14.52 |
2 |
842 |
买入 |
| 10:13:37 |
14.53 |
3 |
845 |
买入 |
| 10:13:49 |
14.54 |
10 |
855 |
卖出 |
| 10:17:31 |
14.54 |
12 |
867 |
卖出 |
| 10:17:34 |
14.51 |
20 |
887 |
卖出 |
| 10:18:10 |
14.52 |
4 |
891 |
买入 |
| 10:18:55 |
14.52 |
4 |
895 |
买入 |
| 10:19:07 |
14.52 |
0 |
895 |
卖出 |
| 10:23:52 |
14.53 |
2 |
897 |
卖出 |
| 10:23:55 |
14.54 |
2 |
899 |
买入 |
| 10:24:19 |
14.53 |
10 |
909 |
卖出 |
| 10:24:22 |
14.54 |
2 |
911 |
买入 |
| 10:24:25 |
14.52 |
6 |
917 |
卖出 |
| 10:26:19 |
14.56 |
10 |
927 |
买入 |
| 10:26:28 |
14.54 |
4 |
931 |
卖出 |
| 10:26:31 |
14.54 |
6 |
937 |
卖出 |
| 10:26:34 |
14.54 |
11 |
948 |
卖出 |
| 10:26:37 |
14.54 |
3 |
951 |
卖出 |
| 10:26:49 |
14.52 |
6 |
957 |
卖出 |
| 10:27:10 |
14.52 |
8 |
965 |
卖出 |
| 10:27:13 |
14.52 |
2 |
967 |
卖出 |
| 10:27:16 |
14.53 |
8 |
975 |
买入 |
| 10:27:37 |
14.5 |
2 |
977 |
卖出 |
| 10:29:16 |
14.56 |
3 |
980 |
买入 |
| 10:29:52 |
14.53 |
2 |
982 |
卖出 |
| 10:31:10 |
14.53 |
2 |
984 |
卖出 |
| 10:31:13 |
14.56 |
2 |
986 |
买入 |
| 10:31:52 |
14.58 |
8 |
994 |
买入 |
| 10:32:28 |
14.58 |
48 |
1042 |
买入 |
| 10:34:58 |
14.6 |
27 |
1069 |
买入 |
| 10:35:16 |
14.55 |
2 |
1071 |
卖出 |
| 10:35:34 |
14.55 |
2 |
1073 |
卖出 |
| 10:36:43 |
14.56 |
2 |
1075 |
卖出 |
| 10:36:46 |
14.56 |
2 |
1077 |
卖出 |
| 10:36:49 |
14.58 |
4 |
1081 |
买入 |
| 10:37:40 |
14.56 |
4 |
1085 |
卖出 |
| 10:38:07 |
14.56 |
4 |
1089 |
卖出 |
| 10:41:04 |
14.56 |
2 |
1091 |
买入 |
| 10:41:07 |
14.56 |
4 |
1095 |
买入 |
| 10:43:31 |
14.54 |
2 |
1097 |
卖出 |
| 10:43:58 |
14.56 |
2 |
1099 |
买入 |
| 10:45:46 |
14.56 |
6 |
1105 |
买入 |
| 10:46:13 |
14.54 |
12 |
1117 |
卖出 |
| 10:46:16 |
14.54 |
1 |
1118 |
卖出 |
| 10:46:19 |
14.53 |
11 |
1129 |
卖出 |
| 10:46:28 |
14.55 |
6 |
1135 |
买入 |
| 10:47:22 |
14.53 |
2 |
1137 |
卖出 |
| 10:48:40 |
14.53 |
16 |
1153 |
卖出 |
| 10:48:43 |
14.55 |
2 |
1155 |
买入 |
| 10:49:46 |
14.53 |
2 |
1157 |
卖出 |
| 10:52:46 |
14.56 |
8 |
1165 |
买入 |
| 10:52:55 |
14.56 |
4 |
1169 |
卖出 |
| 10:54:46 |
14.57 |
4 |
1173 |
买入 |
| 10:55:16 |
14.54 |
1 |
1174 |
卖出 |
| 11:02:53 |
14.54 |
2 |
1176 |
卖出 |
| 11:05:44 |
14.61 |
62 |
1238 |
买入 |
| 11:09:35 |
14.63 |
10 |
1248 |
买入 |
| 11:10:23 |
14.6 |
1 |
1249 |
卖出 |
| 11:10:38 |
14.6 |
10 |
1259 |
卖出 |
| 11:10:44 |
14.58 |
2 |
1261 |
卖出 |
| 11:16:29 |
14.52 |
27 |
1288 |
卖出 |
| 11:17:08 |
14.51 |
10 |
1298 |
卖出 |
| 11:18:14 |
14.52 |
14 |
1312 |
买入 |
| 11:18:32 |
14.52 |
6 |
1318 |
买入 |
| 11:18:35 |
14.49 |
2 |
1320 |
卖出 |
| 11:19:11 |
14.5 |
1 |
1321 |
买入 |
| 11:19:14 |
14.51 |
2 |
1323 |
买入 |
| 11:19:47 |
14.53 |
4 |
1327 |
买入 |
| 11:20:17 |
14.57 |
14 |
1341 |
买入 |
| 11:22:53 |
14.56 |
10 |
1351 |
买入 |
| 11:23:26 |
14.5 |
9 |
1360 |
卖出 |
| 11:23:50 |
14.5 |
40 |
1400 |
卖出 |
| 11:23:59 |
14.48 |
27 |
1427 |
卖出 |
| 11:24:02 |
14.47 |
2 |
1429 |
卖出 |
| 11:24:44 |
14.48 |
2 |
1431 |
买入 |
| 11:25:32 |
14.47 |
52 |
1483 |
卖出 |
| 11:27:35 |
14.43 |
2 |
1485 |
卖出 |
| 11:27:38 |
14.44 |
5 |
1490 |
买入 |
| 11:28:17 |
14.41 |
7 |
1497 |
卖出 |
| 11:28:59 |
14.36 |
8 |
1505 |
卖出 |
| 11:29:11 |
14.36 |
2 |
1507 |
买入 |
| 11:29:14 |
14.36 |
1 |
1508 |
买入 |
| 11:29:32 |
14.37 |
4 |
1512 |
卖出 |
| 11:29:47 |
14.37 |
4 |
1516 |
买入 |
| 13:00:05 |
14.37 |
2 |
1518 |
买入 |
| 13:00:08 |
14.36 |
6 |
1524 |
卖出 |
| 13:00:11 |
14.35 |
2 |
1526 |
卖出 |
| 13:00:14 |
14.34 |
2 |
1528 |
卖出 |
| 13:01:29 |
14.31 |
3 |
1531 |
卖出 |
| 13:01:32 |
14.34 |
10 |
1541 |
买入 |
| 13:02:26 |
14.34 |
9 |
1550 |
买入 |
| 13:03:47 |
14.31 |
7 |
1557 |
卖出 |
| 13:03:50 |
14.31 |
2 |
1559 |
买入 |
| 13:04:23 |
14.34 |
2 |
1561 |
买入 |
| 13:05:44 |
14.41 |
2 |
1563 |
买入 |
| 13:06:44 |
14.4 |
2 |
1565 |
买入 |
| 13:07:44 |
14.4 |
6 |
1571 |
买入 |
| 13:08:44 |
14.4 |
2 |
1573 |
买入 |
| 13:08:59 |
14.4 |
3 |
1576 |
买入 |
| 13:09:02 |
14.39 |
2 |
1578 |
买入 |
| 13:09:44 |
14.41 |
2 |
1580 |
买入 |
| 13:10:44 |
14.41 |
2 |
1582 |
买入 |
| 13:11:44 |
14.41 |
2 |
1584 |
买入 |
| 13:12:23 |
14.41 |
4 |
1588 |
买入 |
| 13:12:44 |
14.43 |
2 |
1590 |
买入 |
| 13:13:44 |
14.44 |
2 |
1592 |
买入 |
| 13:14:44 |
14.44 |
6 |
1598 |
买入 |
| 13:15:44 |
14.44 |
4 |
1602 |
买入 |
| 13:15:59 |
14.44 |
10 |
1612 |
买入 |
| 13:16:20 |
14.38 |
3 |
1615 |
卖出 |
| 13:16:44 |
14.44 |
2 |
1617 |
买入 |
| 13:17:44 |
14.44 |
2 |
1619 |
买入 |
| 13:18:44 |
14.44 |
4 |
1623 |
买入 |
| 13:19:41 |
14.47 |
12 |
1635 |
买入 |
| 13:19:44 |
14.48 |
2 |
1637 |
买入 |
| 13:20:26 |
14.48 |
5 |
1642 |
买入 |
| 13:20:44 |
14.48 |
2 |
1644 |
买入 |
| 13:20:47 |
14.48 |
4 |
1648 |
买入 |
| 13:21:32 |
14.48 |
7 |
1655 |
卖出 |
| 13:21:44 |
14.48 |
2 |
1657 |
买入 |
| 13:22:35 |
14.48 |
5 |
1662 |
买入 |
| 13:22:44 |
14.48 |
2 |
1664 |
买入 |
| 13:23:38 |
14.49 |
7 |
1671 |
买入 |
| 13:23:44 |
14.49 |
2 |
1673 |
买入 |
| 13:23:53 |
14.5 |
0 |
1673 |
卖出 |
| 13:24:41 |
14.49 |
5 |
1678 |
买入 |
| 13:24:44 |
14.49 |
2 |
1680 |
买入 |
| 13:25:44 |
14.52 |
2 |
1682 |
买入 |
| 13:25:47 |
14.49 |
5 |
1687 |
卖出 |
| 13:27:02 |
14.56 |
8 |
1695 |
买入 |
| 13:27:05 |
14.56 |
2 |
1697 |
买入 |
| 13:27:29 |
14.52 |
6 |
1703 |
卖出 |
| 13:27:44 |
14.56 |
2 |
1705 |
买入 |
| 13:28:08 |
14.45 |
800 |
2505 |
卖出 |
| 13:28:14 |
14.54 |
20 |
2525 |
买入 |
| 13:28:44 |
14.54 |
2 |
2527 |
买入 |
| 13:29:38 |
14.55 |
2 |
2529 |
买入 |
| 13:29:41 |
14.56 |
72 |
2601 |
买入 |
| 13:30:05 |
14.64 |
2 |
2603 |
买入 |
| 13:30:11 |
14.66 |
20 |
2623 |
买入 |
| 13:30:14 |
14.67 |
14 |
2637 |
买入 |
| 13:30:17 |
14.71 |
32 |
2669 |
买入 |
| 13:30:20 |
14.71 |
13 |
2682 |
卖出 |
| 13:30:44 |
14.73 |
2 |
2684 |
买入 |
| 13:31:02 |
14.73 |
2 |
2686 |
买入 |
| 13:31:05 |
14.66 |
67 |
2753 |
卖出 |
| 13:31:11 |
14.6 |
1 |
2754 |
卖出 |
| 13:31:20 |
14.6 |
38 |
2792 |
卖出 |
| 13:31:44 |
14.58 |
2 |
2794 |
买入 |
| 13:32:14 |
14.52 |
2 |
2796 |
卖出 |
| 13:32:44 |
14.57 |
4 |
2800 |
买入 |
| 13:32:47 |
14.52 |
4 |
2804 |
卖出 |
| 13:33:11 |
14.52 |
12 |
2816 |
卖出 |
| 13:33:17 |
14.51 |
22 |
2838 |
卖出 |
| 13:33:20 |
14.51 |
2 |
2840 |
买入 |
| 13:33:44 |
14.51 |
2 |
2842 |
买入 |
| 13:33:50 |
14.44 |
6 |
2848 |
卖出 |
| 13:33:53 |
14.43 |
4 |
2852 |
卖出 |
| 13:33:59 |
14.43 |
11 |
2863 |
买入 |
| 13:34:05 |
14.41 |
2 |
2865 |
卖出 |
| 13:34:11 |
14.44 |
7 |
2872 |
买入 |
| 13:34:38 |
14.44 |
0 |
2872 |
买入 |
| 13:34:44 |
14.51 |
2 |
2874 |
买入 |
| 13:34:53 |
14.45 |
6 |
2880 |
卖出 |
| 13:34:56 |
14.46 |
4 |
2884 |
买入 |
| 13:34:59 |
14.43 |
73 |
2957 |
卖出 |
| 13:35:14 |
14.44 |
4 |
2961 |
卖出 |
| 13:35:35 |
14.43 |
25 |
2986 |
卖出 |
| 13:35:44 |
14.43 |
2 |
2988 |
买入 |
| 13:35:50 |
14.41 |
4 |
2992 |
卖出 |
| 13:36:05 |
14.43 |
5 |
2997 |
买入 |
| 13:36:17 |
14.44 |
4 |
3001 |
买入 |