中光学[002189]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.58 |
11 |
11 |
集合竞价 |
| 09:17:06 |
15.57 |
22 |
22 |
集合竞价 |
| 09:18:18 |
15.57 |
25 |
25 |
集合竞价 |
| 09:19:48 |
15.57 |
25 |
25 |
集合竞价 |
| 09:21:21 |
15.56 |
25 |
25 |
集合竞价 |
| 09:21:48 |
15.56 |
28 |
28 |
集合竞价 |
| 09:22:06 |
15.56 |
37 |
37 |
集合竞价 |
| 09:22:24 |
15.5 |
45 |
45 |
集合竞价 |
| 09:22:33 |
15.52 |
57 |
57 |
集合竞价 |
| 09:23:27 |
15.52 |
59 |
59 |
集合竞价 |
| 09:23:45 |
15.52 |
74 |
74 |
集合竞价 |
| 09:23:54 |
15.52 |
74 |
74 |
集合竞价 |
| 09:24:21 |
15.5 |
86 |
86 |
集合竞价 |
| 09:24:30 |
15.52 |
91 |
91 |
集合竞价 |
| 09:24:39 |
15.53 |
115 |
115 |
集合竞价 |
| 09:24:57 |
15.53 |
115 |
115 |
集合竞价 |
| 09:25:00 |
15.53 |
170 |
285 |
卖出 |
| 09:30:00 |
15.53 |
115 |
400 |
卖出 |
| 09:30:03 |
15.52 |
135 |
535 |
卖出 |
| 09:30:06 |
15.49 |
13 |
548 |
卖出 |
| 09:30:09 |
15.52 |
21 |
569 |
买入 |
| 09:30:12 |
15.46 |
18 |
587 |
卖出 |
| 09:30:15 |
15.46 |
4 |
591 |
买入 |
| 09:30:18 |
15.46 |
11 |
602 |
买入 |
| 09:30:21 |
15.45 |
78 |
680 |
卖出 |
| 09:30:24 |
15.49 |
128 |
808 |
买入 |
| 09:30:27 |
15.43 |
17 |
825 |
卖出 |
| 09:30:30 |
15.47 |
18 |
843 |
买入 |
| 09:30:33 |
15.53 |
33 |
876 |
买入 |
| 09:30:36 |
15.53 |
19 |
895 |
买入 |
| 09:30:39 |
15.52 |
4 |
899 |
买入 |
| 09:30:42 |
15.53 |
19 |
918 |
买入 |
| 09:30:45 |
15.53 |
15 |
933 |
买入 |
| 09:30:48 |
15.53 |
13 |
946 |
买入 |
| 09:30:51 |
15.53 |
19 |
965 |
买入 |
| 09:30:54 |
15.53 |
4 |
969 |
买入 |
| 09:30:57 |
15.52 |
5 |
974 |
卖出 |
| 09:31:00 |
15.52 |
5 |
979 |
卖出 |
| 09:31:03 |
15.52 |
16 |
995 |
买入 |
| 09:31:06 |
15.51 |
10 |
1005 |
卖出 |
| 09:31:09 |
15.51 |
3 |
1008 |
卖出 |
| 09:31:12 |
15.51 |
4 |
1012 |
买入 |
| 09:31:15 |
15.51 |
2 |
1014 |
买入 |
| 09:31:18 |
15.5 |
3 |
1017 |
卖出 |
| 09:31:21 |
15.5 |
19 |
1036 |
买入 |
| 09:31:27 |
15.49 |
49 |
1085 |
卖出 |
| 09:31:30 |
15.51 |
10 |
1095 |
买入 |
| 09:31:33 |
15.49 |
9 |
1104 |
卖出 |
| 09:31:36 |
15.49 |
31 |
1135 |
买入 |
| 09:31:39 |
15.49 |
3 |
1138 |
买入 |
| 09:31:42 |
15.49 |
1 |
1139 |
买入 |
| 09:31:45 |
15.45 |
47 |
1186 |
卖出 |
| 09:31:48 |
15.49 |
38 |
1224 |
买入 |
| 09:31:51 |
15.49 |
17 |
1241 |
卖出 |
| 09:31:57 |
15.49 |
67 |
1308 |
卖出 |
| 09:32:00 |
15.49 |
26 |
1334 |
卖出 |
| 09:32:03 |
15.49 |
10 |
1344 |
买入 |
| 09:32:06 |
15.49 |
58 |
1402 |
买入 |
| 09:32:09 |
15.49 |
12 |
1414 |
买入 |
| 09:32:15 |
15.49 |
1 |
1415 |
卖出 |
| 09:32:21 |
15.49 |
5 |
1420 |
卖出 |
| 09:32:24 |
15.49 |
52 |
1472 |
卖出 |
| 09:32:27 |
15.49 |
18 |
1490 |
卖出 |
| 09:32:30 |
15.49 |
21 |
1511 |
卖出 |
| 09:32:36 |
15.49 |
10 |
1521 |
买入 |
| 09:32:39 |
15.48 |
558 |
2079 |
卖出 |
| 09:32:42 |
15.48 |
74 |
2153 |
买入 |
| 09:32:45 |
15.49 |
4 |
2157 |
买入 |
| 09:32:57 |
15.49 |
29 |
2186 |
卖出 |
| 09:33:00 |
15.49 |
5 |
2191 |
买入 |
| 09:33:03 |
15.49 |
19 |
2210 |
买入 |
| 09:33:06 |
15.49 |
3 |
2213 |
买入 |
| 09:33:09 |
15.49 |
15 |
2228 |
买入 |
| 09:33:12 |
15.49 |
13 |
2241 |
买入 |
| 09:33:15 |
15.49 |
5 |
2246 |
买入 |
| 09:33:18 |
15.49 |
31 |
2277 |
买入 |
| 09:33:21 |
15.49 |
3 |
2280 |
买入 |
| 09:33:24 |
15.49 |
2 |
2282 |
买入 |
| 09:33:27 |
15.49 |
4 |
2286 |
买入 |
| 09:33:33 |
15.48 |
1 |
2287 |
卖出 |
| 09:33:39 |
15.48 |
21 |
2308 |
卖出 |
| 09:33:42 |
15.48 |
14 |
2322 |
卖出 |
| 09:33:45 |
15.48 |
20 |
2342 |
卖出 |
| 09:33:48 |
15.48 |
4 |
2346 |
卖出 |
| 09:33:51 |
15.48 |
4 |
2350 |
卖出 |
| 09:33:54 |
15.48 |
41 |
2391 |
卖出 |
| 09:34:00 |
15.48 |
5 |
2396 |
卖出 |
| 09:34:03 |
15.48 |
78 |
2474 |
卖出 |
| 09:34:06 |
15.49 |
12 |
2486 |
买入 |
| 09:34:09 |
15.48 |
1 |
2487 |
卖出 |
| 09:34:12 |
15.49 |
1 |
2488 |
买入 |
| 09:34:15 |
15.48 |
9 |
2497 |
卖出 |
| 09:34:18 |
15.48 |
2 |
2499 |
买入 |
| 09:34:27 |
15.48 |
8 |
2507 |
买入 |
| 09:34:33 |
15.48 |
6 |
2513 |
买入 |
| 09:34:48 |
15.48 |
81 |
2594 |
买入 |
| 09:34:57 |
15.48 |
22 |
2616 |
卖出 |
| 09:35:03 |
15.48 |
14 |
2630 |
卖出 |
| 09:35:06 |
15.49 |
74 |
2704 |
买入 |
| 09:35:09 |
15.51 |
21 |
2725 |
买入 |
| 09:35:18 |
15.51 |
7 |
2732 |
买入 |
| 09:35:21 |
15.51 |
12 |
2744 |
买入 |
| 09:35:27 |
15.51 |
29 |
2773 |
买入 |
| 09:35:30 |
15.49 |
46 |
2819 |
卖出 |
| 09:35:36 |
15.51 |
6 |
2825 |
买入 |
| 09:35:39 |
15.51 |
32 |
2857 |
买入 |
| 09:35:42 |
15.51 |
15 |
2872 |
买入 |
| 09:35:48 |
15.51 |
4 |
2876 |
买入 |
| 09:35:51 |
15.49 |
10 |
2886 |
卖出 |
| 09:35:54 |
15.51 |
8 |
2894 |
买入 |
| 09:36:00 |
15.51 |
1 |
2895 |
卖出 |
| 09:36:06 |
15.51 |
4 |
2899 |
卖出 |
| 09:36:09 |
15.5 |
44 |
2943 |
卖出 |
| 09:36:12 |
15.5 |
5 |
2948 |
买入 |
| 09:36:15 |
15.49 |
13 |
2961 |
卖出 |
| 09:36:24 |
15.49 |
112 |
3073 |
卖出 |
| 09:36:27 |
15.49 |
11 |
3084 |
买入 |
| 09:36:30 |
15.5 |
4 |
3088 |
买入 |
| 09:36:33 |
15.49 |
74 |
3162 |
卖出 |
| 09:36:39 |
15.5 |
4 |
3166 |
买入 |
| 09:36:42 |
15.49 |
41 |
3207 |
卖出 |
| 09:36:45 |
15.49 |
15 |
3222 |
买入 |
| 09:36:48 |
15.49 |
5 |
3227 |
买入 |
| 09:36:51 |
15.49 |
1 |
3228 |
买入 |
| 09:36:54 |
15.49 |
18 |
3246 |
买入 |
| 09:36:57 |
15.49 |
2 |
3248 |
买入 |
| 09:37:00 |
15.49 |
18 |
3266 |
买入 |
| 09:37:03 |
15.49 |
17 |
3283 |
买入 |
| 09:37:06 |
15.49 |
14 |
3297 |
卖出 |
| 09:37:12 |
15.49 |
12 |
3309 |
卖出 |
| 09:37:15 |
15.49 |
57 |
3366 |
卖出 |
| 09:37:18 |
15.49 |
62 |
3428 |
卖出 |
| 09:37:21 |
15.49 |
7 |
3435 |
卖出 |
| 09:37:24 |
15.49 |
3 |
3438 |
买入 |
| 09:37:27 |
15.48 |
2 |
3440 |
卖出 |
| 09:37:36 |
15.48 |
45 |
3485 |
卖出 |
| 09:37:39 |
15.48 |
1 |
3486 |
买入 |
| 09:37:42 |
15.48 |
10 |
3496 |
买入 |
| 09:37:45 |
15.48 |
5 |
3501 |
买入 |
| 09:37:48 |
15.47 |
1 |
3502 |
卖出 |
| 09:37:54 |
15.48 |
21 |
3523 |
买入 |
| 09:37:57 |
15.45 |
2001 |
5524 |
卖出 |
| 09:38:00 |
15.44 |
50 |
5574 |
买入 |
| 09:38:12 |
15.44 |
8 |
5582 |
卖出 |
| 09:38:15 |
15.4 |
64 |
5646 |
卖出 |
| 09:38:18 |
15.44 |
9 |
5655 |
买入 |
| 09:38:24 |
15.44 |
1 |
5656 |
买入 |
| 09:38:27 |
15.41 |
2 |
5658 |
卖出 |
| 09:38:30 |
15.41 |
6 |
5664 |
卖出 |
| 09:38:33 |
15.41 |
8 |
5672 |
卖出 |
| 09:38:39 |
15.41 |
12 |
5684 |
卖出 |
| 09:38:45 |
15.41 |
68 |
5752 |
买入 |
| 09:38:51 |
15.3 |
52 |
5804 |
卖出 |
| 09:38:54 |
15.4 |
16 |
5820 |
买入 |
| 09:38:57 |
15.41 |
23 |
5843 |
买入 |
| 09:39:00 |
15.4 |
5 |
5848 |
卖出 |
| 09:39:09 |
15.4 |
3 |
5851 |
买入 |
| 09:39:12 |
15.39 |
4 |
5855 |
买入 |
| 09:39:15 |
15.35 |
21 |
5876 |
卖出 |
| 09:39:18 |
15.39 |
5 |
5881 |
买入 |
| 09:39:21 |
15.37 |
47 |
5928 |
卖出 |
| 09:39:24 |
15.39 |
11 |
5939 |
买入 |
| 09:39:27 |
15.37 |
21 |
5960 |
卖出 |
| 09:39:30 |
15.36 |
31 |
5991 |
卖出 |
| 09:39:33 |
15.39 |
1 |
5992 |
买入 |
| 09:39:36 |
15.37 |
22 |
6014 |
买入 |
| 09:39:39 |
15.37 |
1 |
6015 |
买入 |
| 09:39:42 |
15.37 |
13 |
6028 |
买入 |
| 09:39:45 |
15.36 |
11 |
6039 |
卖出 |
| 09:39:48 |
15.36 |
80 |
6119 |
卖出 |
| 09:39:51 |
15.35 |
46 |
6165 |
卖出 |
| 09:39:57 |
15.36 |
1 |
6166 |
买入 |
| 09:40:00 |
15.35 |
2 |
6168 |
卖出 |
| 09:40:03 |
15.35 |
41 |
6209 |
卖出 |
| 09:40:06 |
15.36 |
13 |
6222 |
买入 |
| 09:40:09 |
15.35 |
108 |
6330 |
卖出 |
| 09:40:12 |
15.36 |
26 |
6356 |
买入 |
| 09:40:15 |
15.36 |
17 |
6373 |
买入 |
| 09:40:21 |
15.36 |
3 |
6376 |
买入 |
| 09:40:24 |
15.35 |
62 |
6438 |
卖出 |
| 09:40:27 |
15.35 |
38 |
6476 |
买入 |
| 09:40:33 |
15.35 |
24 |
6500 |
卖出 |
| 09:40:39 |
15.36 |
17 |
6517 |
买入 |
| 09:40:45 |
15.34 |
72 |
6589 |
卖出 |
| 09:40:48 |
15.36 |
2 |
6591 |
买入 |
| 09:40:51 |
15.36 |
6 |
6597 |
卖出 |
| 09:40:57 |
15.36 |
28 |
6625 |
买入 |
| 09:41:06 |
15.36 |
2 |
6627 |
卖出 |
| 09:41:09 |
15.36 |
68 |
6695 |
卖出 |
| 09:41:12 |
15.37 |
7 |
6702 |
买入 |
| 09:41:15 |
15.36 |
5 |
6707 |
卖出 |
| 09:41:18 |
15.37 |
3 |
6710 |
买入 |
| 09:41:21 |
15.36 |
22 |
6732 |
卖出 |
| 09:41:24 |
15.36 |
52 |
6784 |
买入 |
| 09:41:27 |
15.36 |
16 |
6800 |
买入 |
| 09:41:30 |
15.36 |
56 |
6856 |
买入 |
| 09:41:39 |
15.35 |
59 |
6915 |
买入 |
| 09:41:45 |
15.35 |
8 |
6923 |
卖出 |
| 09:41:48 |
15.33 |
43 |
6966 |
卖出 |
| 09:41:51 |
15.35 |
12 |
6978 |
买入 |
| 09:41:57 |
15.33 |
14 |
6992 |
卖出 |
| 09:42:03 |
15.35 |
11 |
7003 |
买入 |
| 09:42:12 |
15.34 |
9 |
7012 |
卖出 |
| 09:42:18 |
15.34 |
26 |
7038 |
买入 |
| 09:42:21 |
15.34 |
156 |
7194 |
买入 |
| 09:42:27 |
15.33 |
49 |
7243 |
卖出 |
| 09:42:39 |
15.33 |
1 |
7244 |
买入 |
| 09:42:42 |
15.34 |
12 |
7256 |
买入 |
| 09:42:45 |
15.33 |
4 |
7260 |
卖出 |
| 09:42:51 |
15.34 |
3 |
7263 |
买入 |
| 09:42:54 |
15.33 |
21 |
7284 |
卖出 |
| 09:42:57 |
15.33 |
2 |
7286 |
卖出 |
| 09:43:00 |
15.32 |
8 |
7294 |
卖出 |
| 09:43:03 |
15.33 |
11 |
7305 |
买入 |
| 09:43:06 |
15.32 |
34 |
7339 |
卖出 |
| 09:43:09 |
15.32 |
46 |
7385 |
卖出 |
| 09:43:12 |
15.32 |
47 |
7432 |
卖出 |
| 09:43:15 |
15.32 |
12 |
7444 |
卖出 |
| 09:43:18 |
15.31 |
12 |
7456 |
卖出 |
| 09:43:21 |
15.32 |
3 |
7459 |
买入 |
| 09:43:24 |
15.32 |
12 |
7471 |
买入 |
| 09:43:36 |
15.32 |
16 |
7487 |
卖出 |
| 09:43:39 |
15.33 |
6 |
7493 |
买入 |
| 09:43:42 |
15.32 |
5 |
7498 |
卖出 |
| 09:43:45 |
15.32 |
4 |
7502 |
卖出 |
| 09:43:48 |
15.32 |
2 |
7504 |
卖出 |
| 09:43:54 |
15.32 |
41 |
7545 |
卖出 |
| 09:43:57 |
15.32 |
12 |
7557 |
卖出 |
| 09:44:03 |
15.31 |
56 |
7613 |
卖出 |
| 09:44:06 |
15.31 |
69 |
7682 |
卖出 |
| 09:44:09 |
15.3 |
99 |
7781 |
卖出 |
| 09:44:12 |
15.3 |
15 |
7796 |
买入 |
| 09:44:18 |
15.29 |
23 |
7819 |
卖出 |
| 09:44:21 |
15.29 |
1 |
7820 |
买入 |
| 09:44:24 |
15.28 |
9 |
7829 |
卖出 |
| 09:44:27 |
15.28 |
11 |
7840 |
卖出 |
| 09:44:30 |
15.28 |
2 |
7842 |
卖出 |
| 09:44:33 |
15.28 |
2 |
7844 |
买入 |
| 09:44:39 |
15.26 |
40 |
7884 |
卖出 |
| 09:44:42 |
15.28 |
20 |
7904 |
买入 |
| 09:44:45 |
15.25 |
85 |
7989 |
卖出 |
| 09:44:48 |
15.26 |
10 |
7999 |
买入 |
| 09:44:51 |
15.26 |
11 |
8010 |
买入 |
| 09:44:54 |
15.26 |
7 |
8017 |
买入 |
| 09:45:00 |
15.28 |
6 |
8023 |
买入 |
| 09:45:03 |
15.26 |
29 |
8052 |
卖出 |
| 09:45:06 |
15.26 |
13 |
8065 |
卖出 |
| 09:45:09 |
15.28 |
9 |
8074 |
买入 |
| 09:45:12 |
15.28 |
31 |
8105 |
买入 |
| 09:45:15 |
15.27 |
120 |
8225 |
卖出 |
| 09:45:21 |
15.27 |
2 |
8227 |
买入 |
| 09:45:24 |
15.27 |
3 |
8230 |
买入 |
| 09:45:27 |
15.28 |
124 |
8354 |
买入 |
| 09:45:30 |
15.29 |
5 |
8359 |
买入 |
| 09:45:39 |
15.29 |
6 |
8365 |
买入 |
| 09:45:42 |
15.29 |
5 |
8370 |
买入 |
| 09:45:45 |
15.28 |
35 |
8405 |
卖出 |
| 09:45:51 |
15.28 |
25 |
8430 |
卖出 |
| 09:45:54 |
15.29 |
18 |
8448 |
买入 |
| 09:46:00 |
15.29 |
6 |
8454 |
买入 |
| 09:46:03 |
15.29 |
10 |
8464 |
买入 |
| 09:46:06 |
15.28 |
48 |
8512 |
卖出 |
| 09:46:12 |
15.28 |
45 |
8557 |
买入 |
| 09:46:27 |
15.29 |
34 |
8591 |
买入 |
| 09:46:33 |
15.29 |
9 |
8600 |
卖出 |
| 09:46:36 |
15.29 |
1 |
8601 |
买入 |
| 09:46:39 |
15.29 |
2 |
8603 |
买入 |
| 09:46:45 |
15.3 |
9 |
8612 |
买入 |
| 09:46:48 |
15.29 |
24 |
8636 |
卖出 |
| 09:46:57 |
15.29 |
1 |
8637 |
卖出 |
| 09:47:00 |
15.3 |
1 |
8638 |
买入 |
| 09:47:09 |
15.31 |
1 |
8639 |
买入 |
| 09:47:12 |
15.31 |
4 |
8643 |
买入 |
| 09:47:15 |
15.3 |
28 |
8671 |
卖出 |
| 09:47:18 |
15.3 |
8 |
8679 |
买入 |
| 09:47:21 |
15.29 |
79 |
8758 |
卖出 |
| 09:47:24 |
15.3 |
28 |
8786 |
买入 |
| 09:47:27 |
15.3 |
32 |
8818 |
买入 |
| 09:47:30 |
15.29 |
24 |
8842 |
买入 |
| 09:47:33 |
15.3 |
5 |
8847 |
卖出 |
| 09:47:39 |
15.3 |
153 |
9000 |
买入 |
| 09:47:42 |
15.3 |
1 |
9001 |
卖出 |
| 09:47:45 |
15.31 |
18 |
9019 |
买入 |
| 09:47:51 |
15.31 |
3 |
9022 |
买入 |
| 09:47:54 |
15.3 |
1 |
9023 |
卖出 |
| 09:47:57 |
15.31 |
6 |
9029 |
买入 |
| 09:48:00 |
15.3 |
30 |
9059 |
卖出 |
| 09:48:06 |
15.28 |
133 |
9192 |
卖出 |
| 09:48:09 |
15.29 |
22 |
9214 |
买入 |
| 09:48:12 |
15.28 |
21 |
9235 |
卖出 |
| 09:48:15 |
15.3 |
67 |
9302 |
买入 |
| 09:48:18 |
15.3 |
25 |
9327 |
卖出 |
| 09:48:21 |
15.3 |
13 |
9340 |
卖出 |
| 09:48:27 |
15.3 |
9 |
9349 |
卖出 |
| 09:48:30 |
15.3 |
5 |
9354 |
卖出 |
| 09:48:42 |
15.3 |
10 |
9364 |
买入 |
| 09:48:45 |
15.29 |
9 |
9373 |
卖出 |
| 09:48:51 |
15.3 |
5 |
9378 |
买入 |
| 09:49:00 |
15.29 |
1 |
9379 |
卖出 |
| 09:49:03 |
15.3 |
19 |
9398 |
买入 |