光威复材[300699]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
59.3 |
20 |
20 |
集合竞价 |
| 09:15:12 |
59.3 |
29 |
29 |
集合竞价 |
| 09:15:30 |
59.3 |
30 |
30 |
集合竞价 |
| 09:16:24 |
59.3 |
30 |
30 |
集合竞价 |
| 09:17:36 |
59.3 |
41 |
41 |
集合竞价 |
| 09:19:06 |
59.2 |
41 |
41 |
集合竞价 |
| 09:19:15 |
59.2 |
41 |
41 |
集合竞价 |
| 09:19:42 |
59.2 |
41 |
41 |
集合竞价 |
| 09:19:51 |
59.2 |
41 |
41 |
集合竞价 |
| 09:20:39 |
59.2 |
44 |
44 |
集合竞价 |
| 09:21:06 |
59.2 |
44 |
44 |
集合竞价 |
| 09:21:15 |
59.2 |
46 |
46 |
集合竞价 |
| 09:21:33 |
59.2 |
46 |
46 |
集合竞价 |
| 09:21:42 |
59.2 |
54 |
54 |
集合竞价 |
| 09:21:51 |
59.2 |
64 |
64 |
集合竞价 |
| 09:22:00 |
59.2 |
66 |
66 |
集合竞价 |
| 09:22:18 |
59.2 |
71 |
71 |
集合竞价 |
| 09:22:27 |
59.2 |
71 |
71 |
集合竞价 |
| 09:22:36 |
59.2 |
71 |
71 |
集合竞价 |
| 09:22:45 |
59.2 |
71 |
71 |
集合竞价 |
| 09:22:54 |
59.2 |
71 |
71 |
集合竞价 |
| 09:23:03 |
59.2 |
71 |
71 |
集合竞价 |
| 09:23:12 |
59.2 |
80 |
80 |
集合竞价 |
| 09:23:30 |
59.2 |
80 |
80 |
集合竞价 |
| 09:23:39 |
59.18 |
82 |
82 |
集合竞价 |
| 09:23:48 |
59.18 |
82 |
82 |
集合竞价 |
| 09:24:06 |
59.1 |
94 |
94 |
集合竞价 |
| 09:24:15 |
59.1 |
94 |
94 |
集合竞价 |
| 09:24:24 |
59 |
97 |
97 |
集合竞价 |
| 09:24:33 |
59 |
98 |
98 |
集合竞价 |
| 09:24:42 |
59 |
98 |
98 |
集合竞价 |
| 09:24:51 |
59 |
98 |
98 |
集合竞价 |
| 09:25:00 |
59 |
129 |
129 |
集合竞价 |
| 09:25:03 |
58.66 |
164 |
293 |
卖出 |
| 09:30:03 |
58.65 |
64 |
357 |
卖出 |
| 09:30:06 |
58.66 |
114 |
471 |
买入 |
| 09:30:09 |
58.66 |
24 |
495 |
卖出 |
| 09:30:12 |
58.75 |
26 |
521 |
卖出 |
| 09:30:15 |
58.9 |
36 |
557 |
买入 |
| 09:30:18 |
58.75 |
215 |
772 |
卖出 |
| 09:30:21 |
58.9 |
44 |
816 |
买入 |
| 09:30:24 |
58.84 |
20 |
836 |
卖出 |
| 09:30:27 |
58.95 |
11 |
847 |
买入 |
| 09:30:30 |
58.86 |
65 |
912 |
卖出 |
| 09:30:33 |
58.7 |
11 |
923 |
卖出 |
| 09:30:36 |
58.91 |
43 |
966 |
买入 |
| 09:30:39 |
58.9 |
17 |
983 |
买入 |
| 09:30:42 |
58.9 |
16 |
999 |
买入 |
| 09:30:45 |
58.75 |
97 |
1096 |
卖出 |
| 09:30:48 |
58.78 |
53 |
1149 |
卖出 |
| 09:30:51 |
58.9 |
35 |
1184 |
买入 |
| 09:30:54 |
58.9 |
158 |
1342 |
买入 |
| 09:30:57 |
58.91 |
16 |
1358 |
买入 |
| 09:31:00 |
58.99 |
66 |
1424 |
买入 |
| 09:31:03 |
58.99 |
13 |
1437 |
卖出 |
| 09:31:06 |
58.95 |
50 |
1487 |
卖出 |
| 09:31:09 |
58.99 |
16 |
1503 |
买入 |
| 09:31:12 |
59.06 |
24 |
1527 |
买入 |
| 09:31:15 |
59.06 |
44 |
1571 |
买入 |
| 09:31:18 |
58.9 |
61 |
1632 |
卖出 |
| 09:31:21 |
58.98 |
34 |
1666 |
买入 |
| 09:31:24 |
58.98 |
39 |
1705 |
买入 |
| 09:31:27 |
58.98 |
53 |
1758 |
卖出 |
| 09:31:30 |
59.02 |
32 |
1790 |
买入 |
| 09:31:33 |
58.99 |
26 |
1816 |
卖出 |
| 09:31:36 |
59.07 |
12 |
1828 |
买入 |
| 09:31:39 |
59.07 |
24 |
1852 |
买入 |
| 09:31:42 |
59.01 |
38 |
1890 |
卖出 |
| 09:31:45 |
58.98 |
80 |
1970 |
卖出 |
| 09:31:48 |
59.11 |
20 |
1990 |
买入 |
| 09:31:51 |
59.11 |
15 |
2005 |
卖出 |
| 09:31:54 |
59 |
49 |
2054 |
卖出 |
| 09:31:57 |
59.02 |
6 |
2060 |
卖出 |
| 09:32:00 |
59.11 |
17 |
2077 |
买入 |
| 09:32:03 |
59.08 |
3 |
2080 |
卖出 |
| 09:32:06 |
59.08 |
34 |
2114 |
买入 |
| 09:32:09 |
59.02 |
25 |
2139 |
卖出 |
| 09:32:12 |
59.08 |
34 |
2173 |
买入 |
| 09:32:15 |
59.02 |
74 |
2247 |
卖出 |
| 09:32:18 |
59.02 |
57 |
2304 |
买入 |
| 09:32:21 |
59.02 |
18 |
2322 |
买入 |
| 09:32:24 |
59.02 |
82 |
2404 |
买入 |
| 09:32:27 |
58.98 |
13 |
2417 |
卖出 |
| 09:32:30 |
59.01 |
49 |
2466 |
买入 |
| 09:32:33 |
59 |
3 |
2469 |
卖出 |
| 09:32:36 |
59.01 |
40 |
2509 |
买入 |
| 09:32:39 |
59.02 |
26 |
2535 |
买入 |
| 09:32:42 |
59 |
17 |
2552 |
买入 |
| 09:32:45 |
58.99 |
8 |
2560 |
卖出 |
| 09:32:48 |
59.01 |
29 |
2589 |
买入 |
| 09:32:51 |
58.98 |
140 |
2729 |
卖出 |
| 09:32:54 |
58.98 |
6 |
2735 |
买入 |
| 09:32:57 |
58.99 |
15 |
2750 |
买入 |
| 09:33:00 |
58.9 |
4 |
2754 |
卖出 |
| 09:33:03 |
58.98 |
20 |
2774 |
买入 |
| 09:33:06 |
58.99 |
15 |
2789 |
买入 |
| 09:33:09 |
58.9 |
32 |
2821 |
卖出 |
| 09:33:12 |
58.89 |
5 |
2826 |
卖出 |
| 09:33:15 |
58.97 |
17 |
2843 |
买入 |
| 09:33:18 |
58.8 |
17 |
2860 |
卖出 |
| 09:33:21 |
58.89 |
5 |
2865 |
买入 |
| 09:33:24 |
58.89 |
27 |
2892 |
买入 |
| 09:33:27 |
58.78 |
15 |
2907 |
卖出 |
| 09:33:30 |
58.68 |
35 |
2942 |
卖出 |
| 09:33:33 |
58.72 |
15 |
2957 |
买入 |
| 09:33:36 |
58.78 |
36 |
2993 |
买入 |
| 09:33:39 |
58.81 |
8 |
3001 |
买入 |
| 09:33:42 |
58.81 |
61 |
3062 |
买入 |
| 09:33:45 |
58.81 |
2 |
3064 |
卖出 |
| 09:33:48 |
58.83 |
19 |
3083 |
买入 |
| 09:33:51 |
58.83 |
21 |
3104 |
卖出 |
| 09:33:54 |
58.86 |
50 |
3154 |
买入 |
| 09:33:57 |
58.85 |
8 |
3162 |
买入 |
| 09:34:00 |
58.85 |
8 |
3170 |
买入 |
| 09:34:06 |
58.85 |
3 |
3173 |
买入 |
| 09:34:09 |
58.86 |
21 |
3194 |
买入 |
| 09:34:12 |
58.8 |
6 |
3200 |
卖出 |
| 09:34:15 |
58.83 |
13 |
3213 |
卖出 |
| 09:34:18 |
58.83 |
5 |
3218 |
买入 |
| 09:34:21 |
58.85 |
13 |
3231 |
买入 |
| 09:34:24 |
58.76 |
11 |
3242 |
卖出 |
| 09:34:27 |
58.83 |
21 |
3263 |
买入 |
| 09:34:30 |
58.79 |
1 |
3264 |
卖出 |
| 09:34:33 |
58.8 |
21 |
3285 |
买入 |
| 09:34:36 |
58.75 |
6 |
3291 |
买入 |
| 09:34:39 |
58.75 |
9 |
3300 |
买入 |
| 09:34:42 |
58.71 |
36 |
3336 |
卖出 |
| 09:34:45 |
58.71 |
7 |
3343 |
卖出 |
| 09:34:48 |
58.75 |
59 |
3402 |
买入 |
| 09:34:51 |
58.71 |
20 |
3422 |
卖出 |
| 09:34:54 |
58.69 |
63 |
3485 |
卖出 |
| 09:34:57 |
58.69 |
11 |
3496 |
买入 |
| 09:35:00 |
58.69 |
7 |
3503 |
卖出 |
| 09:35:03 |
58.75 |
36 |
3539 |
买入 |
| 09:35:06 |
58.7 |
9 |
3548 |
卖出 |
| 09:35:09 |
58.71 |
23 |
3571 |
卖出 |
| 09:35:12 |
58.64 |
22 |
3593 |
卖出 |
| 09:35:15 |
58.65 |
17 |
3610 |
买入 |
| 09:35:21 |
58.64 |
69 |
3679 |
卖出 |
| 09:35:24 |
58.62 |
36 |
3715 |
卖出 |
| 09:35:27 |
58.62 |
14 |
3729 |
买入 |
| 09:35:30 |
58.61 |
34 |
3763 |
卖出 |
| 09:35:33 |
58.61 |
7 |
3770 |
卖出 |
| 09:35:36 |
58.62 |
8 |
3778 |
买入 |
| 09:35:39 |
58.6 |
75 |
3853 |
卖出 |
| 09:35:42 |
58.62 |
11 |
3864 |
买入 |
| 09:35:45 |
58.64 |
29 |
3893 |
买入 |
| 09:35:48 |
58.58 |
6 |
3899 |
卖出 |
| 09:35:51 |
58.65 |
5 |
3904 |
买入 |
| 09:35:54 |
58.65 |
20 |
3924 |
买入 |
| 09:35:57 |
58.67 |
254 |
4178 |
买入 |
| 09:36:00 |
58.64 |
144 |
4322 |
卖出 |
| 09:36:03 |
58.74 |
142 |
4464 |
买入 |
| 09:36:06 |
58.71 |
26 |
4490 |
卖出 |
| 09:36:09 |
58.8 |
28 |
4518 |
买入 |
| 09:36:12 |
58.76 |
18 |
4536 |
卖出 |
| 09:36:15 |
58.8 |
23 |
4559 |
买入 |
| 09:36:18 |
58.8 |
12 |
4571 |
买入 |
| 09:36:21 |
58.83 |
17 |
4588 |
买入 |
| 09:36:24 |
58.8 |
103 |
4691 |
卖出 |
| 09:36:27 |
58.8 |
7 |
4698 |
卖出 |
| 09:36:30 |
58.8 |
16 |
4714 |
买入 |
| 09:36:33 |
58.8 |
5 |
4719 |
买入 |
| 09:36:36 |
58.8 |
29 |
4748 |
买入 |
| 09:36:39 |
58.8 |
15 |
4763 |
卖出 |
| 09:36:42 |
58.77 |
18 |
4781 |
卖出 |
| 09:36:45 |
58.76 |
20 |
4801 |
卖出 |
| 09:36:48 |
58.77 |
6 |
4807 |
买入 |
| 09:36:51 |
58.74 |
5 |
4812 |
卖出 |
| 09:36:54 |
58.72 |
11 |
4823 |
卖出 |
| 09:36:57 |
58.77 |
3 |
4826 |
买入 |
| 09:37:00 |
58.77 |
7 |
4833 |
买入 |
| 09:37:03 |
58.77 |
17 |
4850 |
买入 |
| 09:37:06 |
58.8 |
57 |
4907 |
买入 |
| 09:37:09 |
58.77 |
9 |
4916 |
卖出 |
| 09:37:12 |
58.83 |
20 |
4936 |
买入 |
| 09:37:15 |
58.8 |
11 |
4947 |
卖出 |
| 09:37:18 |
58.82 |
21 |
4968 |
卖出 |
| 09:37:24 |
58.77 |
15 |
4983 |
卖出 |
| 09:37:27 |
58.72 |
168 |
5151 |
卖出 |
| 09:37:30 |
58.73 |
26 |
5177 |
买入 |
| 09:37:33 |
58.74 |
14 |
5191 |
买入 |
| 09:37:36 |
58.77 |
56 |
5247 |
买入 |
| 09:37:39 |
58.7 |
38 |
5285 |
卖出 |
| 09:37:42 |
58.7 |
17 |
5302 |
买入 |
| 09:37:45 |
58.7 |
23 |
5325 |
买入 |
| 09:37:48 |
58.7 |
32 |
5357 |
买入 |
| 09:37:51 |
58.69 |
31 |
5388 |
买入 |
| 09:37:54 |
58.66 |
56 |
5444 |
卖出 |
| 09:37:57 |
58.65 |
33 |
5477 |
卖出 |
| 09:38:00 |
58.66 |
21 |
5498 |
买入 |
| 09:38:03 |
58.66 |
18 |
5516 |
买入 |
| 09:38:06 |
58.66 |
60 |
5576 |
买入 |
| 09:38:09 |
58.66 |
37 |
5613 |
买入 |
| 09:38:12 |
58.65 |
18 |
5631 |
卖出 |
| 09:38:15 |
58.61 |
15 |
5646 |
卖出 |
| 09:38:18 |
58.66 |
16 |
5662 |
买入 |
| 09:38:21 |
58.66 |
29 |
5691 |
买入 |
| 09:38:24 |
58.62 |
35 |
5726 |
卖出 |
| 09:38:27 |
58.66 |
13 |
5739 |
买入 |
| 09:38:30 |
58.64 |
17 |
5756 |
卖出 |
| 09:38:33 |
58.62 |
8 |
5764 |
卖出 |
| 09:38:36 |
58.64 |
5 |
5769 |
买入 |
| 09:38:39 |
58.65 |
12 |
5781 |
买入 |
| 09:38:42 |
58.64 |
2 |
5783 |
买入 |
| 09:38:45 |
58.63 |
19 |
5802 |
卖出 |
| 09:38:48 |
58.62 |
36 |
5838 |
卖出 |
| 09:38:51 |
58.62 |
9 |
5847 |
买入 |
| 09:38:54 |
58.64 |
27 |
5874 |
买入 |
| 09:38:57 |
58.64 |
53 |
5927 |
卖出 |
| 09:39:00 |
58.64 |
5 |
5932 |
卖出 |
| 09:39:03 |
58.65 |
21 |
5953 |
买入 |
| 09:39:06 |
58.56 |
381 |
6334 |
卖出 |
| 09:39:09 |
58.53 |
34 |
6368 |
卖出 |
| 09:39:12 |
58.56 |
37 |
6405 |
买入 |
| 09:39:15 |
58.62 |
18 |
6423 |
买入 |
| 09:39:18 |
58.62 |
14 |
6437 |
卖出 |
| 09:39:21 |
58.64 |
46 |
6483 |
买入 |
| 09:39:27 |
58.57 |
37 |
6520 |
卖出 |
| 09:39:33 |
58.6 |
26 |
6546 |
买入 |
| 09:39:36 |
58.61 |
16 |
6562 |
买入 |
| 09:39:39 |
58.58 |
6 |
6568 |
卖出 |
| 09:39:42 |
58.57 |
23 |
6591 |
卖出 |
| 09:39:45 |
58.61 |
21 |
6612 |
买入 |
| 09:39:48 |
58.56 |
4 |
6616 |
卖出 |
| 09:39:51 |
58.6 |
3 |
6619 |
买入 |
| 09:39:54 |
58.58 |
1 |
6620 |
卖出 |
| 09:39:57 |
58.56 |
16 |
6636 |
买入 |
| 09:40:00 |
58.57 |
8 |
6644 |
买入 |
| 09:40:03 |
58.48 |
418 |
7062 |
卖出 |
| 09:40:06 |
58.49 |
18 |
7080 |
买入 |
| 09:40:09 |
58.5 |
15 |
7095 |
买入 |
| 09:40:12 |
58.55 |
21 |
7116 |
买入 |
| 09:40:15 |
58.55 |
30 |
7146 |
买入 |
| 09:40:18 |
58.6 |
69 |
7215 |
买入 |
| 09:40:21 |
58.56 |
14 |
7229 |
卖出 |
| 09:40:24 |
58.55 |
14 |
7243 |
卖出 |
| 09:40:27 |
58.56 |
9 |
7252 |
买入 |
| 09:40:33 |
58.62 |
26 |
7278 |
买入 |
| 09:40:36 |
58.55 |
11 |
7289 |
卖出 |
| 09:40:39 |
58.55 |
4 |
7293 |
买入 |
| 09:40:42 |
58.5 |
4 |
7297 |
卖出 |
| 09:40:45 |
58.55 |
153 |
7450 |
买入 |
| 09:40:48 |
58.55 |
79 |
7529 |
卖出 |
| 09:40:51 |
58.61 |
32 |
7561 |
买入 |
| 09:40:54 |
58.61 |
46 |
7607 |
买入 |
| 09:40:57 |
58.6 |
23 |
7630 |
买入 |
| 09:41:00 |
58.62 |
7 |
7637 |
买入 |
| 09:41:03 |
58.63 |
74 |
7711 |
买入 |
| 09:41:06 |
58.64 |
13 |
7724 |
买入 |
| 09:41:09 |
58.62 |
30 |
7754 |
卖出 |
| 09:41:12 |
58.76 |
66 |
7820 |
买入 |
| 09:41:15 |
58.76 |
88 |
7908 |
买入 |
| 09:41:18 |
58.79 |
19 |
7927 |
买入 |
| 09:41:21 |
58.83 |
169 |
8096 |
买入 |
| 09:41:24 |
58.83 |
15 |
8111 |
买入 |
| 09:41:27 |
58.84 |
1 |
8112 |
买入 |
| 09:41:30 |
58.84 |
48 |
8160 |
买入 |
| 09:41:33 |
58.79 |
60 |
8220 |
卖出 |
| 09:41:36 |
58.84 |
8 |
8228 |
买入 |
| 09:41:39 |
58.83 |
16 |
8244 |
卖出 |
| 09:41:42 |
58.83 |
7 |
8251 |
买入 |
| 09:41:45 |
58.83 |
5 |
8256 |
买入 |
| 09:41:48 |
58.8 |
18 |
8274 |
卖出 |
| 09:41:51 |
58.8 |
20 |
8294 |
卖出 |
| 09:41:54 |
58.8 |
43 |
8337 |
卖出 |
| 09:41:57 |
58.81 |
21 |
8358 |
买入 |
| 09:42:00 |
58.76 |
34 |
8392 |
卖出 |
| 09:42:03 |
58.77 |
22 |
8414 |
买入 |
| 09:42:06 |
58.67 |
20 |
8434 |
卖出 |
| 09:42:09 |
58.73 |
15 |
8449 |
买入 |
| 09:42:12 |
58.73 |
11 |
8460 |
买入 |
| 09:42:15 |
58.71 |
15 |
8475 |
卖出 |
| 09:42:21 |
58.73 |
12 |
8487 |
买入 |
| 09:42:24 |
58.72 |
8 |
8495 |
卖出 |
| 09:42:27 |
58.72 |
6 |
8501 |
卖出 |
| 09:42:30 |
58.72 |
12 |
8513 |
卖出 |
| 09:42:33 |
58.72 |
9 |
8522 |
买入 |
| 09:42:39 |
58.72 |
1 |
8523 |
买入 |
| 09:42:42 |
58.7 |
6 |
8529 |
卖出 |
| 09:42:45 |
58.69 |
329 |
8858 |
卖出 |
| 09:42:48 |
58.69 |
7 |
8865 |
买入 |
| 09:42:51 |
58.69 |
9 |
8874 |
买入 |
| 09:42:54 |
58.7 |
40 |
8914 |
买入 |
| 09:42:57 |
58.69 |
26 |
8940 |
卖出 |
| 09:43:00 |
58.7 |
8 |
8948 |
买入 |
| 09:43:03 |
58.71 |
24 |
8972 |
买入 |
| 09:43:06 |
58.69 |
2 |
8974 |
卖出 |
| 09:43:09 |
58.56 |
29 |
9003 |
卖出 |
| 09:43:12 |
58.69 |
14 |
9017 |
买入 |
| 09:43:15 |
58.69 |
13 |
9030 |
买入 |
| 09:43:18 |
58.57 |
6 |
9036 |
卖出 |
| 09:43:21 |
58.56 |
11 |
9047 |
卖出 |
| 09:43:24 |
58.67 |
18 |
9065 |
买入 |
| 09:43:30 |
58.57 |
1 |
9066 |
买入 |
| 09:43:33 |
58.68 |
20 |
9086 |
买入 |
| 09:43:36 |
58.56 |
8 |
9094 |
卖出 |
| 09:43:39 |
58.56 |
2 |
9096 |
买入 |
| 09:43:42 |
58.5 |
65 |
9161 |
卖出 |
| 09:43:45 |
58.5 |
36 |
9197 |
买入 |