永新光学[603297]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
117.68 |
3 |
3 |
集合竞价 |
| 09:15:49 |
117 |
10 |
10 |
集合竞价 |
| 09:16:37 |
117 |
10 |
10 |
集合竞价 |
| 09:16:40 |
117 |
10 |
10 |
集合竞价 |
| 09:16:43 |
117 |
10 |
10 |
集合竞价 |
| 09:16:46 |
117 |
12 |
12 |
集合竞价 |
| 09:17:04 |
117 |
12 |
12 |
集合竞价 |
| 09:17:22 |
117 |
10 |
10 |
集合竞价 |
| 09:17:25 |
117 |
24 |
24 |
集合竞价 |
| 09:17:28 |
117 |
24 |
24 |
集合竞价 |
| 09:17:46 |
117 |
24 |
24 |
集合竞价 |
| 09:17:55 |
117 |
47 |
47 |
集合竞价 |
| 09:18:25 |
117 |
48 |
48 |
集合竞价 |
| 09:18:52 |
117 |
49 |
49 |
集合竞价 |
| 09:19:16 |
117 |
42 |
42 |
集合竞价 |
| 09:19:34 |
117 |
46 |
46 |
集合竞价 |
| 09:19:40 |
117 |
32 |
32 |
集合竞价 |
| 09:19:52 |
117 |
33 |
33 |
集合竞价 |
| 09:19:55 |
117.68 |
8 |
8 |
集合竞价 |
| 09:20:07 |
118.13 |
8 |
8 |
集合竞价 |
| 09:20:16 |
117.68 |
10 |
10 |
集合竞价 |
| 09:20:55 |
117.68 |
11 |
11 |
集合竞价 |
| 09:20:58 |
117.68 |
12 |
12 |
集合竞价 |
| 09:21:01 |
117.68 |
13 |
13 |
集合竞价 |
| 09:21:10 |
117.68 |
23 |
23 |
集合竞价 |
| 09:21:34 |
117.68 |
24 |
24 |
集合竞价 |
| 09:22:07 |
117.68 |
24 |
24 |
集合竞价 |
| 09:22:13 |
117.68 |
32 |
32 |
集合竞价 |
| 09:22:19 |
117.68 |
32 |
32 |
集合竞价 |
| 09:22:25 |
117.68 |
33 |
33 |
集合竞价 |
| 09:22:34 |
117.68 |
34 |
34 |
集合竞价 |
| 09:22:52 |
117.68 |
34 |
34 |
集合竞价 |
| 09:23:07 |
117.68 |
35 |
35 |
集合竞价 |
| 09:23:16 |
117.68 |
36 |
36 |
集合竞价 |
| 09:23:19 |
117.68 |
36 |
36 |
集合竞价 |
| 09:23:34 |
117.68 |
38 |
38 |
集合竞价 |
| 09:23:37 |
117.68 |
38 |
38 |
集合竞价 |
| 09:23:46 |
117.68 |
44 |
44 |
集合竞价 |
| 09:23:52 |
117.68 |
44 |
44 |
集合竞价 |
| 09:23:58 |
117.68 |
44 |
44 |
集合竞价 |
| 09:24:01 |
117.68 |
48 |
48 |
集合竞价 |
| 09:24:10 |
117.68 |
48 |
48 |
集合竞价 |
| 09:24:13 |
117.68 |
49 |
49 |
集合竞价 |
| 09:24:25 |
117.68 |
50 |
50 |
集合竞价 |
| 09:24:28 |
117.68 |
50 |
50 |
集合竞价 |
| 09:24:31 |
117.68 |
54 |
54 |
集合竞价 |
| 09:24:37 |
117.68 |
55 |
55 |
集合竞价 |
| 09:24:40 |
117.68 |
56 |
56 |
集合竞价 |
| 09:24:43 |
117.68 |
61 |
61 |
集合竞价 |
| 09:24:46 |
117.68 |
61 |
61 |
集合竞价 |
| 09:24:49 |
117.68 |
61 |
61 |
集合竞价 |
| 09:24:52 |
117.68 |
67 |
67 |
集合竞价 |
| 09:24:55 |
117.68 |
94 |
94 |
集合竞价 |
| 09:24:58 |
117.68 |
132 |
132 |
集合竞价 |
| 09:25:04 |
118.15 |
132 |
264 |
买入 |
| 09:30:01 |
119.95 |
29 |
293 |
买入 |
| 09:30:04 |
119 |
29 |
322 |
卖出 |
| 09:30:07 |
119.8 |
35 |
357 |
买入 |
| 09:30:10 |
119.6 |
1 |
358 |
卖出 |
| 09:30:13 |
119.8 |
12 |
370 |
买入 |
| 09:30:16 |
119.79 |
17 |
387 |
卖出 |
| 09:30:19 |
119.61 |
17 |
404 |
卖出 |
| 09:30:22 |
119.75 |
28 |
432 |
买入 |
| 09:30:25 |
119.61 |
4 |
436 |
卖出 |
| 09:30:28 |
119.6 |
1 |
437 |
卖出 |
| 09:30:31 |
119.6 |
20 |
457 |
卖出 |
| 09:30:37 |
119.22 |
14 |
471 |
卖出 |
| 09:30:40 |
119.23 |
16 |
487 |
买入 |
| 09:30:43 |
119.23 |
27 |
514 |
买入 |
| 09:30:46 |
119.22 |
6 |
520 |
卖出 |
| 09:30:49 |
119.14 |
1 |
521 |
买入 |
| 09:30:52 |
118.96 |
1 |
522 |
卖出 |
| 09:30:55 |
119.13 |
10 |
532 |
买入 |
| 09:30:58 |
118.96 |
38 |
570 |
卖出 |
| 09:31:01 |
119.6 |
23 |
593 |
买入 |
| 09:31:04 |
118.95 |
8 |
601 |
卖出 |
| 09:31:07 |
118.86 |
4 |
605 |
卖出 |
| 09:31:10 |
119.14 |
4 |
609 |
买入 |
| 09:31:13 |
118.95 |
12 |
621 |
买入 |
| 09:31:16 |
118.71 |
7 |
628 |
卖出 |
| 09:31:19 |
118.85 |
10 |
638 |
买入 |
| 09:31:22 |
118.72 |
12 |
650 |
卖出 |
| 09:31:25 |
118.83 |
6 |
656 |
买入 |
| 09:31:28 |
118.85 |
7 |
663 |
买入 |
| 09:31:31 |
118.85 |
13 |
676 |
买入 |
| 09:31:34 |
118.85 |
10 |
686 |
买入 |
| 09:31:37 |
118.85 |
4 |
690 |
买入 |
| 09:31:40 |
118.85 |
16 |
706 |
买入 |
| 09:31:43 |
118.95 |
8 |
714 |
买入 |
| 09:31:46 |
118.55 |
3 |
717 |
卖出 |
| 09:31:49 |
118.85 |
2 |
719 |
买入 |
| 09:31:52 |
118.59 |
2 |
721 |
卖出 |
| 09:31:55 |
118.8 |
2 |
723 |
买入 |
| 09:31:58 |
118.5 |
25 |
748 |
卖出 |
| 09:32:01 |
118.5 |
10 |
758 |
买入 |
| 09:32:04 |
118.45 |
6 |
764 |
买入 |
| 09:32:07 |
118.45 |
4 |
768 |
买入 |
| 09:32:10 |
118.26 |
7 |
775 |
卖出 |
| 09:32:13 |
118.27 |
16 |
791 |
买入 |
| 09:32:16 |
118.15 |
11 |
802 |
卖出 |
| 09:32:22 |
118.15 |
2 |
804 |
卖出 |
| 09:32:25 |
118.15 |
8 |
812 |
买入 |
| 09:32:28 |
118.03 |
19 |
831 |
卖出 |
| 09:32:31 |
118.15 |
3 |
834 |
买入 |
| 09:32:34 |
118 |
9 |
843 |
卖出 |
| 09:32:37 |
118.01 |
4 |
847 |
买入 |
| 09:32:40 |
118 |
29 |
876 |
卖出 |
| 09:32:43 |
118 |
10 |
886 |
卖出 |
| 09:32:46 |
118 |
5 |
891 |
卖出 |
| 09:32:49 |
117.88 |
2 |
893 |
卖出 |
| 09:32:52 |
117.73 |
16 |
909 |
卖出 |
| 09:32:55 |
117.71 |
11 |
920 |
卖出 |
| 09:32:58 |
117.7 |
50 |
970 |
卖出 |
| 09:33:01 |
117.69 |
12 |
982 |
卖出 |
| 09:33:04 |
117.7 |
12 |
994 |
买入 |
| 09:33:07 |
117.69 |
25 |
1019 |
卖出 |
| 09:33:10 |
117.52 |
11 |
1030 |
卖出 |
| 09:33:13 |
117.67 |
6 |
1036 |
买入 |
| 09:33:16 |
117.51 |
2 |
1038 |
卖出 |
| 09:33:19 |
117.51 |
2 |
1040 |
买入 |
| 09:33:22 |
117.31 |
9 |
1049 |
卖出 |
| 09:33:25 |
117.48 |
14 |
1063 |
买入 |
| 09:33:28 |
117.23 |
30 |
1093 |
卖出 |
| 09:33:31 |
117.25 |
11 |
1104 |
买入 |
| 09:33:34 |
117.23 |
7 |
1111 |
卖出 |
| 09:33:37 |
117.48 |
13 |
1124 |
买入 |
| 09:33:40 |
117.48 |
12 |
1136 |
买入 |
| 09:33:43 |
117.51 |
47 |
1183 |
买入 |
| 09:33:46 |
117.64 |
31 |
1214 |
买入 |
| 09:33:49 |
117.51 |
44 |
1258 |
卖出 |
| 09:33:52 |
117.64 |
13 |
1271 |
买入 |
| 09:33:55 |
117.51 |
11 |
1282 |
卖出 |
| 09:33:58 |
117.64 |
10 |
1292 |
买入 |
| 09:34:01 |
117.68 |
9 |
1301 |
买入 |
| 09:34:04 |
117.69 |
10 |
1311 |
买入 |
| 09:34:07 |
117.7 |
17 |
1328 |
买入 |
| 09:34:10 |
117.83 |
9 |
1337 |
买入 |
| 09:34:13 |
117.88 |
15 |
1352 |
买入 |
| 09:34:16 |
117.7 |
50 |
1402 |
卖出 |
| 09:34:22 |
117.88 |
32 |
1434 |
卖出 |
| 09:34:25 |
118 |
4 |
1438 |
买入 |
| 09:34:28 |
118 |
4 |
1442 |
买入 |
| 09:34:31 |
118.44 |
4 |
1446 |
买入 |
| 09:34:34 |
118 |
3 |
1449 |
卖出 |
| 09:34:37 |
118.44 |
1 |
1450 |
买入 |
| 09:34:40 |
118.44 |
35 |
1485 |
买入 |
| 09:34:43 |
118.44 |
21 |
1506 |
买入 |
| 09:34:46 |
118.44 |
12 |
1518 |
买入 |
| 09:34:49 |
118.44 |
1 |
1519 |
买入 |
| 09:34:58 |
118.31 |
2 |
1521 |
卖出 |
| 09:35:01 |
118.44 |
7 |
1528 |
买入 |
| 09:35:07 |
118.44 |
4 |
1532 |
买入 |
| 09:35:10 |
118.43 |
2 |
1534 |
买入 |
| 09:35:13 |
118.43 |
3 |
1537 |
买入 |
| 09:35:16 |
118.31 |
2 |
1539 |
卖出 |
| 09:35:19 |
117.9 |
79 |
1618 |
卖出 |
| 09:35:22 |
117.89 |
2 |
1620 |
卖出 |
| 09:35:25 |
117.88 |
30 |
1650 |
卖出 |
| 09:35:28 |
117.75 |
8 |
1658 |
卖出 |
| 09:35:34 |
117.69 |
8 |
1666 |
卖出 |
| 09:35:37 |
117.79 |
2 |
1668 |
买入 |
| 09:35:40 |
117.66 |
6 |
1674 |
卖出 |
| 09:35:43 |
117.66 |
1 |
1675 |
买入 |
| 09:35:46 |
117.58 |
1 |
1676 |
卖出 |
| 09:35:49 |
117.5 |
2 |
1678 |
卖出 |
| 09:35:52 |
117.5 |
35 |
1713 |
卖出 |
| 09:35:55 |
117.48 |
37 |
1750 |
卖出 |
| 09:35:58 |
117.25 |
6 |
1756 |
卖出 |
| 09:36:01 |
117.17 |
24 |
1780 |
卖出 |
| 09:36:04 |
117.18 |
7 |
1787 |
买入 |
| 09:36:10 |
117.25 |
26 |
1813 |
买入 |
| 09:36:13 |
117.23 |
37 |
1850 |
卖出 |
| 09:36:16 |
117.23 |
12 |
1862 |
买入 |
| 09:36:19 |
117.2 |
16 |
1878 |
卖出 |
| 09:36:22 |
117.19 |
11 |
1889 |
卖出 |
| 09:36:25 |
117.18 |
15 |
1904 |
卖出 |
| 09:36:28 |
117.19 |
9 |
1913 |
买入 |
| 09:36:31 |
117.2 |
16 |
1929 |
买入 |
| 09:36:34 |
117.14 |
8 |
1937 |
卖出 |
| 09:36:37 |
117.18 |
1 |
1938 |
买入 |
| 09:36:40 |
117.18 |
2 |
1940 |
买入 |
| 09:36:43 |
117.17 |
1 |
1941 |
卖出 |
| 09:36:49 |
117.17 |
11 |
1952 |
买入 |
| 09:36:52 |
117.14 |
8 |
1960 |
卖出 |
| 09:36:55 |
117.13 |
11 |
1971 |
卖出 |
| 09:36:58 |
117.13 |
7 |
1978 |
卖出 |
| 09:37:01 |
117.11 |
23 |
2001 |
卖出 |
| 09:37:04 |
117.12 |
24 |
2025 |
买入 |
| 09:37:07 |
117.17 |
18 |
2043 |
买入 |
| 09:37:10 |
117.17 |
11 |
2054 |
买入 |
| 09:37:13 |
117.14 |
3 |
2057 |
卖出 |
| 09:37:16 |
117.14 |
4 |
2061 |
卖出 |
| 09:37:19 |
117.14 |
4 |
2065 |
买入 |
| 09:37:22 |
117.11 |
4 |
2069 |
卖出 |
| 09:37:25 |
117.11 |
5 |
2074 |
买入 |
| 09:37:28 |
117.06 |
8 |
2082 |
卖出 |
| 09:37:31 |
117.09 |
1 |
2083 |
买入 |
| 09:37:34 |
117.03 |
26 |
2109 |
卖出 |
| 09:37:37 |
117.06 |
29 |
2138 |
买入 |
| 09:37:40 |
117 |
11 |
2149 |
卖出 |
| 09:37:43 |
117.06 |
17 |
2166 |
买入 |
| 09:37:46 |
117 |
19 |
2185 |
卖出 |
| 09:37:49 |
117 |
11 |
2196 |
卖出 |
| 09:37:52 |
117 |
7 |
2203 |
卖出 |
| 09:37:55 |
117 |
13 |
2216 |
卖出 |
| 09:37:58 |
117 |
25 |
2241 |
卖出 |
| 09:38:01 |
117 |
99 |
2340 |
卖出 |
| 09:38:04 |
116.89 |
10 |
2350 |
卖出 |
| 09:38:07 |
117 |
2 |
2352 |
买入 |
| 09:38:10 |
116.95 |
6 |
2358 |
卖出 |
| 09:38:13 |
116.8 |
5 |
2363 |
卖出 |
| 09:38:16 |
116.68 |
3 |
2366 |
卖出 |
| 09:38:19 |
116.77 |
1 |
2367 |
买入 |
| 09:38:22 |
116.68 |
1 |
2368 |
卖出 |
| 09:38:25 |
116.68 |
4 |
2372 |
买入 |
| 09:38:28 |
116.61 |
3 |
2375 |
卖出 |
| 09:38:31 |
116.67 |
4 |
2379 |
买入 |
| 09:38:34 |
116.61 |
5 |
2384 |
卖出 |
| 09:38:37 |
116.5 |
7 |
2391 |
卖出 |
| 09:38:40 |
116.55 |
4 |
2395 |
买入 |
| 09:38:43 |
116.4 |
11 |
2406 |
卖出 |
| 09:38:46 |
116.4 |
3 |
2409 |
买入 |
| 09:38:49 |
116.4 |
32 |
2441 |
买入 |
| 09:38:52 |
116.19 |
64 |
2505 |
卖出 |
| 09:38:55 |
116.19 |
8 |
2513 |
卖出 |
| 09:38:58 |
116.4 |
15 |
2528 |
买入 |
| 09:39:01 |
116.41 |
42 |
2570 |
买入 |
| 09:39:04 |
116.55 |
47 |
2617 |
买入 |
| 09:39:07 |
116.56 |
38 |
2655 |
买入 |
| 09:39:10 |
116.77 |
22 |
2677 |
买入 |
| 09:39:13 |
116.77 |
15 |
2692 |
卖出 |
| 09:39:16 |
116.97 |
16 |
2708 |
买入 |
| 09:39:19 |
116.67 |
3 |
2711 |
卖出 |
| 09:39:22 |
116.97 |
14 |
2725 |
买入 |
| 09:39:25 |
116.97 |
8 |
2733 |
卖出 |
| 09:39:28 |
116.97 |
2 |
2735 |
卖出 |
| 09:39:31 |
116.97 |
2 |
2737 |
卖出 |
| 09:39:34 |
116.97 |
17 |
2754 |
卖出 |
| 09:39:37 |
117 |
11 |
2765 |
买入 |
| 09:39:40 |
116.97 |
6 |
2771 |
卖出 |
| 09:39:43 |
116.92 |
8 |
2779 |
卖出 |
| 09:39:46 |
116.9 |
14 |
2793 |
卖出 |
| 09:39:49 |
116.71 |
2 |
2795 |
卖出 |
| 09:39:52 |
116.67 |
34 |
2829 |
卖出 |
| 09:39:55 |
116.55 |
6 |
2835 |
卖出 |
| 09:40:01 |
116.5 |
7 |
2842 |
卖出 |
| 09:40:04 |
116.42 |
17 |
2859 |
卖出 |
| 09:40:07 |
116.5 |
10 |
2869 |
买入 |
| 09:40:10 |
116.41 |
8 |
2877 |
卖出 |
| 09:40:13 |
116.42 |
8 |
2885 |
买入 |
| 09:40:16 |
116.41 |
14 |
2899 |
卖出 |
| 09:40:19 |
116.69 |
5 |
2904 |
买入 |
| 09:40:22 |
116.7 |
18 |
2922 |
买入 |
| 09:40:25 |
116.9 |
43 |
2965 |
买入 |
| 09:40:28 |
116.77 |
5 |
2970 |
卖出 |
| 09:40:31 |
116.72 |
16 |
2986 |
卖出 |
| 09:40:34 |
116.71 |
24 |
3010 |
卖出 |
| 09:40:40 |
116.8 |
10 |
3020 |
买入 |
| 09:40:43 |
116.8 |
1 |
3021 |
买入 |
| 09:40:46 |
116.75 |
11 |
3032 |
卖出 |
| 09:40:49 |
116.76 |
2 |
3034 |
买入 |
| 09:40:52 |
116.91 |
5 |
3039 |
买入 |
| 09:40:55 |
116.92 |
12 |
3051 |
买入 |
| 09:40:58 |
116.81 |
8 |
3059 |
卖出 |
| 09:41:01 |
116.8 |
7 |
3066 |
卖出 |
| 09:41:04 |
116.85 |
13 |
3079 |
买入 |
| 09:41:07 |
116.97 |
22 |
3101 |
买入 |
| 09:41:10 |
116.85 |
13 |
3114 |
卖出 |
| 09:41:16 |
116.92 |
5 |
3119 |
卖出 |
| 09:41:22 |
116.89 |
2 |
3121 |
卖出 |
| 09:41:28 |
116.89 |
2 |
3123 |
买入 |
| 09:41:31 |
116.87 |
12 |
3135 |
卖出 |
| 09:41:34 |
116.87 |
5 |
3140 |
卖出 |
| 09:41:40 |
116.86 |
4 |
3144 |
卖出 |
| 09:41:43 |
116.86 |
8 |
3152 |
买入 |
| 09:41:46 |
116.86 |
3 |
3155 |
买入 |
| 09:41:52 |
116.82 |
5 |
3160 |
卖出 |
| 09:41:55 |
116.85 |
3 |
3163 |
买入 |
| 09:42:01 |
116.81 |
30 |
3193 |
卖出 |
| 09:42:04 |
116.77 |
87 |
3280 |
卖出 |
| 09:42:07 |
116.71 |
6 |
3286 |
卖出 |
| 09:42:10 |
116.64 |
4 |
3290 |
卖出 |
| 09:42:13 |
116.5 |
13 |
3303 |
卖出 |
| 09:42:16 |
116.41 |
3 |
3306 |
卖出 |
| 09:42:19 |
116.4 |
4 |
3310 |
卖出 |
| 09:42:22 |
116.39 |
4 |
3314 |
买入 |
| 09:42:28 |
116.19 |
3 |
3317 |
卖出 |
| 09:42:31 |
116.17 |
19 |
3336 |
卖出 |
| 09:42:34 |
116.16 |
4 |
3340 |
卖出 |
| 09:42:37 |
116.16 |
2 |
3342 |
卖出 |
| 09:42:40 |
116.15 |
8 |
3350 |
卖出 |
| 09:42:43 |
116.1 |
10 |
3360 |
卖出 |
| 09:42:46 |
116.15 |
7 |
3367 |
买入 |
| 09:42:49 |
116.11 |
16 |
3383 |
卖出 |
| 09:42:52 |
116.07 |
14 |
3397 |
卖出 |
| 09:42:55 |
116.11 |
13 |
3410 |
买入 |
| 09:43:01 |
116.11 |
1 |
3411 |
买入 |
| 09:43:04 |
116.07 |
5 |
3416 |
卖出 |
| 09:43:07 |
116.11 |
11 |
3427 |
买入 |
| 09:43:10 |
116.07 |
5 |
3432 |
卖出 |