华光新材[688379]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.53 |
7 |
7 |
集合竞价 |
| 09:15:07 |
16.59 |
7 |
7 |
集合竞价 |
| 09:15:10 |
16.66 |
7 |
7 |
集合竞价 |
| 09:15:40 |
13.5 |
196 |
196 |
集合竞价 |
| 09:15:52 |
14.61 |
200 |
200 |
集合竞价 |
| 09:17:16 |
14.61 |
200 |
200 |
集合竞价 |
| 09:17:58 |
14.62 |
200 |
200 |
集合竞价 |
| 09:18:04 |
14.62 |
200 |
200 |
集合竞价 |
| 09:18:22 |
16.67 |
7 |
7 |
集合竞价 |
| 09:18:34 |
16.68 |
7 |
7 |
集合竞价 |
| 09:18:55 |
16.67 |
7 |
7 |
集合竞价 |
| 09:20:34 |
16.67 |
7 |
7 |
集合竞价 |
| 09:23:16 |
16.67 |
31 |
31 |
集合竞价 |
| 09:24:01 |
16.67 |
37 |
37 |
集合竞价 |
| 09:24:04 |
16.67 |
37 |
37 |
集合竞价 |
| 09:24:10 |
16.67 |
37 |
37 |
集合竞价 |
| 09:24:22 |
16.67 |
37 |
37 |
集合竞价 |
| 09:24:37 |
16.68 |
37 |
37 |
集合竞价 |
| 09:24:43 |
16.68 |
41 |
41 |
集合竞价 |
| 09:24:58 |
16.69 |
41 |
41 |
集合竞价 |
| 09:25:01 |
16.9 |
47 |
47 |
集合竞价 |
| 09:25:06 |
16.9 |
47 |
94 |
买入 |
| 09:30:04 |
16.9 |
8 |
102 |
买入 |
| 09:30:07 |
16.9 |
10 |
112 |
买入 |
| 09:30:10 |
16.87 |
2 |
114 |
卖出 |
| 09:30:16 |
16.88 |
13 |
127 |
卖出 |
| 09:30:19 |
16.88 |
40 |
167 |
买入 |
| 09:30:22 |
16.87 |
2 |
169 |
卖出 |
| 09:30:31 |
16.87 |
4 |
173 |
卖出 |
| 09:30:34 |
16.87 |
8 |
181 |
卖出 |
| 09:30:55 |
16.87 |
1 |
182 |
卖出 |
| 09:30:58 |
16.87 |
18 |
200 |
买入 |
| 09:31:34 |
16.73 |
6 |
206 |
卖出 |
| 09:32:07 |
16.75 |
3 |
209 |
卖出 |
| 09:32:13 |
16.75 |
20 |
229 |
卖出 |
| 09:32:49 |
16.79 |
10 |
239 |
卖出 |
| 09:33:04 |
16.79 |
20 |
259 |
卖出 |
| 09:33:13 |
16.79 |
9 |
268 |
卖出 |
| 09:33:16 |
16.79 |
2 |
270 |
买入 |
| 09:33:28 |
16.71 |
2 |
272 |
卖出 |
| 09:33:40 |
16.79 |
12 |
284 |
买入 |
| 09:34:16 |
16.72 |
16 |
300 |
卖出 |
| 09:34:19 |
16.72 |
41 |
341 |
买入 |
| 09:35:01 |
16.73 |
1 |
342 |
卖出 |
| 09:35:04 |
16.78 |
26 |
368 |
买入 |
| 09:35:22 |
16.78 |
0 |
368 |
卖出 |
| 09:35:49 |
16.78 |
2 |
370 |
买入 |
| 09:36:28 |
16.79 |
12 |
382 |
买入 |
| 09:36:31 |
16.78 |
4 |
386 |
卖出 |
| 09:36:34 |
16.78 |
2 |
388 |
卖出 |
| 09:36:58 |
16.84 |
19 |
407 |
买入 |
| 09:37:49 |
16.84 |
2 |
409 |
买入 |
| 09:38:16 |
16.84 |
2 |
411 |
买入 |
| 09:38:28 |
16.84 |
2 |
413 |
买入 |
| 09:38:37 |
16.8 |
35 |
448 |
卖出 |
| 09:38:40 |
16.8 |
2 |
450 |
买入 |
| 09:38:49 |
16.8 |
5 |
455 |
买入 |
| 09:38:55 |
16.8 |
8 |
463 |
买入 |
| 09:39:10 |
16.79 |
21 |
484 |
卖出 |
| 09:39:13 |
16.8 |
2 |
486 |
买入 |
| 09:39:16 |
16.7 |
169 |
655 |
卖出 |
| 09:39:40 |
16.71 |
2 |
657 |
卖出 |
| 09:40:04 |
16.71 |
20 |
677 |
卖出 |
| 09:40:10 |
16.76 |
10 |
687 |
买入 |
| 09:40:19 |
16.76 |
2 |
689 |
买入 |
| 09:40:22 |
16.76 |
7 |
696 |
买入 |
| 09:40:25 |
16.77 |
4 |
700 |
买入 |
| 09:40:58 |
16.8 |
8 |
708 |
买入 |
| 09:41:01 |
16.8 |
4 |
712 |
卖出 |
| 09:41:04 |
16.77 |
102 |
814 |
卖出 |
| 09:41:16 |
16.77 |
2 |
816 |
卖出 |
| 09:41:55 |
16.77 |
0 |
816 |
卖出 |
| 09:42:13 |
16.73 |
20 |
836 |
卖出 |
| 09:42:37 |
16.73 |
2 |
838 |
买入 |
| 09:43:13 |
16.73 |
1 |
839 |
卖出 |
| 09:43:19 |
16.71 |
6 |
845 |
卖出 |
| 09:43:22 |
16.7 |
39 |
884 |
卖出 |
| 09:43:25 |
16.7 |
2 |
886 |
卖出 |
| 09:43:28 |
16.7 |
2 |
888 |
卖出 |
| 09:43:46 |
16.69 |
11 |
899 |
卖出 |
| 09:43:49 |
16.68 |
6 |
905 |
卖出 |
| 09:44:01 |
16.67 |
5 |
910 |
卖出 |
| 09:44:04 |
16.67 |
10 |
920 |
卖出 |
| 09:44:10 |
16.67 |
3 |
923 |
买入 |
| 09:44:13 |
16.67 |
5 |
928 |
卖出 |
| 09:44:22 |
16.66 |
9 |
937 |
卖出 |
| 09:44:58 |
16.63 |
10 |
947 |
卖出 |
| 09:45:04 |
16.63 |
5 |
952 |
买入 |
| 09:45:13 |
16.63 |
4 |
956 |
买入 |
| 09:45:22 |
16.63 |
2 |
958 |
买入 |
| 09:45:25 |
16.63 |
4 |
962 |
买入 |
| 09:45:28 |
16.61 |
2 |
964 |
卖出 |
| 09:45:34 |
16.63 |
2 |
966 |
买入 |
| 09:45:40 |
16.63 |
2 |
968 |
买入 |
| 09:45:43 |
16.63 |
30 |
998 |
买入 |
| 09:45:46 |
16.63 |
23 |
1021 |
买入 |
| 09:45:49 |
16.61 |
113 |
1134 |
卖出 |
| 09:45:52 |
16.61 |
52 |
1186 |
买入 |
| 09:46:04 |
16.63 |
2 |
1188 |
卖出 |
| 09:46:10 |
16.62 |
12 |
1200 |
卖出 |
| 09:46:13 |
16.61 |
6 |
1206 |
卖出 |
| 09:46:16 |
16.61 |
4 |
1210 |
买入 |
| 09:46:19 |
16.62 |
4 |
1214 |
买入 |
| 09:46:22 |
16.62 |
2 |
1216 |
买入 |
| 09:46:37 |
16.64 |
6 |
1222 |
卖出 |
| 09:46:52 |
16.66 |
2 |
1224 |
买入 |
| 09:46:55 |
16.65 |
4 |
1228 |
卖出 |
| 09:46:58 |
16.65 |
4 |
1232 |
买入 |
| 09:47:07 |
16.65 |
2 |
1234 |
买入 |
| 09:47:13 |
16.67 |
2 |
1236 |
买入 |
| 09:47:19 |
16.66 |
2 |
1238 |
卖出 |
| 09:47:28 |
16.67 |
6 |
1244 |
买入 |
| 09:47:34 |
16.67 |
6 |
1250 |
买入 |
| 09:47:43 |
16.67 |
4 |
1254 |
买入 |
| 09:47:49 |
16.67 |
6 |
1260 |
买入 |
| 09:47:55 |
16.67 |
2 |
1262 |
买入 |
| 09:48:04 |
16.67 |
6 |
1268 |
买入 |
| 09:48:10 |
16.67 |
2 |
1270 |
买入 |
| 09:48:16 |
16.68 |
4 |
1274 |
买入 |
| 09:48:25 |
16.67 |
10 |
1284 |
卖出 |
| 09:48:31 |
16.67 |
4 |
1288 |
买入 |
| 09:48:34 |
16.67 |
2 |
1290 |
买入 |
| 09:48:46 |
16.67 |
2 |
1292 |
买入 |
| 09:48:55 |
16.68 |
2 |
1294 |
买入 |
| 09:49:01 |
16.67 |
7 |
1301 |
卖出 |
| 09:49:22 |
16.68 |
8 |
1309 |
买入 |
| 09:49:31 |
16.68 |
5 |
1314 |
卖出 |
| 09:49:34 |
16.68 |
2 |
1316 |
卖出 |
| 09:49:52 |
16.67 |
9 |
1325 |
卖出 |
| 09:49:58 |
16.66 |
7 |
1332 |
卖出 |
| 09:50:01 |
16.66 |
2 |
1334 |
卖出 |
| 09:50:07 |
16.65 |
9 |
1343 |
卖出 |
| 09:50:19 |
16.66 |
3 |
1346 |
买入 |
| 09:50:22 |
16.61 |
29 |
1375 |
卖出 |
| 09:50:40 |
16.61 |
23 |
1398 |
卖出 |
| 09:50:46 |
16.61 |
6 |
1404 |
买入 |
| 09:50:52 |
16.6 |
17 |
1421 |
卖出 |
| 09:51:07 |
16.59 |
7 |
1428 |
卖出 |
| 09:51:13 |
16.58 |
27 |
1455 |
卖出 |
| 09:51:16 |
16.57 |
5 |
1460 |
卖出 |
| 09:51:22 |
16.57 |
2 |
1462 |
卖出 |
| 09:51:25 |
16.56 |
11 |
1473 |
卖出 |
| 09:51:31 |
16.56 |
21 |
1494 |
卖出 |
| 09:51:43 |
16.54 |
32 |
1526 |
卖出 |
| 09:51:46 |
16.54 |
28 |
1554 |
买入 |
| 09:51:49 |
16.59 |
34 |
1588 |
买入 |
| 09:52:25 |
16.61 |
3 |
1591 |
买入 |
| 09:52:52 |
16.61 |
3 |
1594 |
买入 |
| 09:53:04 |
16.53 |
200 |
1794 |
卖出 |
| 09:53:46 |
16.56 |
2 |
1796 |
卖出 |
| 09:53:58 |
16.56 |
4 |
1800 |
卖出 |
| 09:54:19 |
16.56 |
5 |
1805 |
卖出 |
| 09:54:25 |
16.56 |
5 |
1810 |
买入 |
| 09:54:31 |
16.56 |
0 |
1810 |
买入 |
| 09:56:01 |
16.59 |
7 |
1817 |
卖出 |
| 09:56:04 |
16.58 |
2 |
1819 |
卖出 |
| 09:56:16 |
16.59 |
3 |
1822 |
买入 |
| 09:57:19 |
16.58 |
2 |
1824 |
卖出 |
| 09:57:22 |
16.59 |
1 |
1825 |
买入 |
| 09:58:01 |
16.58 |
10 |
1835 |
卖出 |
| 09:58:22 |
16.6 |
10 |
1845 |
买入 |
| 09:58:25 |
16.58 |
2 |
1847 |
卖出 |
| 09:58:28 |
16.59 |
20 |
1867 |
卖出 |
| 09:58:31 |
16.58 |
2 |
1869 |
卖出 |
| 09:58:43 |
16.57 |
39 |
1908 |
卖出 |
| 09:58:46 |
16.56 |
6 |
1914 |
卖出 |
| 09:58:52 |
16.56 |
11 |
1925 |
卖出 |
| 09:58:55 |
16.55 |
119 |
2044 |
卖出 |
| 09:58:58 |
16.53 |
28 |
2072 |
卖出 |
| 09:59:01 |
16.53 |
47 |
2119 |
卖出 |
| 09:59:04 |
16.53 |
25 |
2144 |
卖出 |
| 09:59:07 |
16.53 |
28 |
2172 |
卖出 |
| 09:59:10 |
16.53 |
1 |
2173 |
卖出 |
| 09:59:13 |
16.52 |
4 |
2177 |
卖出 |
| 09:59:16 |
16.52 |
4 |
2181 |
卖出 |
| 09:59:19 |
16.52 |
14 |
2195 |
卖出 |
| 09:59:22 |
16.5 |
13 |
2208 |
卖出 |
| 09:59:25 |
16.51 |
2 |
2210 |
买入 |
| 09:59:28 |
16.5 |
2 |
2212 |
卖出 |
| 10:00:04 |
16.51 |
15 |
2227 |
买入 |
| 10:00:13 |
16.52 |
4 |
2231 |
买入 |
| 10:00:16 |
16.52 |
5 |
2236 |
买入 |
| 10:00:25 |
16.52 |
2 |
2238 |
买入 |
| 10:00:31 |
16.52 |
8 |
2246 |
买入 |
| 10:00:49 |
16.51 |
30 |
2276 |
卖出 |
| 10:00:58 |
16.51 |
40 |
2316 |
买入 |
| 10:01:01 |
16.51 |
0 |
2316 |
买入 |
| 10:02:58 |
16.55 |
5 |
2321 |
买入 |
| 10:03:16 |
16.58 |
6 |
2327 |
买入 |
| 10:03:19 |
16.58 |
2 |
2329 |
卖出 |
| 10:05:07 |
16.58 |
2 |
2331 |
卖出 |
| 10:05:25 |
16.58 |
2 |
2333 |
卖出 |
| 10:05:28 |
16.58 |
2 |
2335 |
卖出 |
| 10:05:31 |
16.56 |
4 |
2339 |
卖出 |
| 10:05:34 |
16.56 |
2 |
2341 |
卖出 |
| 10:06:10 |
16.57 |
11 |
2352 |
卖出 |
| 10:06:13 |
16.57 |
4 |
2356 |
卖出 |
| 10:06:16 |
16.57 |
4 |
2360 |
卖出 |
| 10:06:19 |
16.57 |
2 |
2362 |
卖出 |
| 10:08:22 |
16.58 |
4 |
2366 |
买入 |
| 10:08:55 |
16.58 |
14 |
2380 |
买入 |
| 10:09:01 |
16.58 |
4 |
2384 |
买入 |
| 10:09:52 |
16.57 |
13 |
2397 |
卖出 |
| 10:09:58 |
16.57 |
5 |
2402 |
卖出 |
| 10:10:25 |
16.56 |
1 |
2403 |
卖出 |
| 10:11:04 |
16.57 |
4 |
2407 |
买入 |
| 10:11:43 |
16.55 |
3 |
2410 |
卖出 |
| 10:12:13 |
16.55 |
6 |
2416 |
卖出 |
| 10:12:16 |
16.55 |
4 |
2420 |
卖出 |
| 10:12:19 |
16.55 |
2 |
2422 |
卖出 |
| 10:12:58 |
16.55 |
11 |
2433 |
卖出 |
| 10:13:01 |
16.55 |
2 |
2435 |
卖出 |
| 10:13:07 |
16.55 |
2 |
2437 |
卖出 |
| 10:13:22 |
16.55 |
8 |
2445 |
卖出 |
| 10:13:25 |
16.55 |
2 |
2447 |
卖出 |
| 10:13:34 |
16.55 |
10 |
2457 |
卖出 |
| 10:14:28 |
16.53 |
3 |
2460 |
卖出 |
| 10:14:31 |
16.55 |
2 |
2462 |
买入 |
| 10:14:52 |
16.53 |
58 |
2520 |
卖出 |
| 10:14:58 |
16.53 |
2 |
2522 |
卖出 |
| 10:15:16 |
16.53 |
19 |
2541 |
卖出 |
| 10:15:19 |
16.52 |
22 |
2563 |
卖出 |
| 10:16:16 |
16.52 |
20 |
2583 |
卖出 |
| 10:16:37 |
16.52 |
98 |
2681 |
卖出 |
| 10:17:07 |
16.53 |
3 |
2684 |
卖出 |
| 10:17:40 |
16.52 |
49 |
2733 |
卖出 |
| 10:17:43 |
16.51 |
16 |
2749 |
卖出 |
| 10:17:46 |
16.53 |
24 |
2773 |
买入 |
| 10:17:49 |
16.5 |
38 |
2811 |
卖出 |
| 10:17:52 |
16.5 |
2 |
2813 |
卖出 |
| 10:18:01 |
16.5 |
82 |
2895 |
卖出 |
| 10:19:31 |
16.48 |
43 |
2938 |
卖出 |
| 10:19:43 |
16.47 |
16 |
2954 |
卖出 |
| 10:19:46 |
16.47 |
2 |
2956 |
卖出 |
| 10:20:49 |
16.48 |
10 |
2966 |
卖出 |
| 10:20:52 |
16.48 |
31 |
2997 |
卖出 |
| 10:20:58 |
16.48 |
10 |
3007 |
买入 |
| 10:21:16 |
16.47 |
50 |
3057 |
卖出 |
| 10:21:22 |
16.47 |
16 |
3073 |
卖出 |
| 10:21:25 |
16.48 |
8 |
3081 |
买入 |
| 10:21:58 |
16.48 |
37 |
3118 |
卖出 |
| 10:22:10 |
16.47 |
50 |
3168 |
卖出 |
| 10:22:19 |
16.41 |
90 |
3258 |
卖出 |
| 10:22:25 |
16.41 |
30 |
3288 |
卖出 |
| 10:22:28 |
16.41 |
6 |
3294 |
卖出 |
| 10:22:49 |
16.41 |
10 |
3304 |
卖出 |
| 10:22:52 |
16.41 |
8 |
3312 |
买入 |
| 10:22:55 |
16.41 |
4 |
3316 |
买入 |
| 10:23:01 |
16.41 |
12 |
3328 |
买入 |
| 10:23:04 |
16.41 |
6 |
3334 |
买入 |
| 10:23:07 |
16.41 |
4 |
3338 |
买入 |
| 10:23:10 |
16.41 |
10 |
3348 |
买入 |
| 10:23:19 |
16.41 |
8 |
3356 |
买入 |
| 10:23:31 |
16.41 |
2 |
3358 |
买入 |
| 10:23:34 |
16.41 |
2 |
3360 |
买入 |
| 10:24:04 |
16.41 |
5 |
3365 |
买入 |
| 10:24:16 |
16.41 |
10 |
3375 |
买入 |
| 10:24:22 |
16.41 |
8 |
3383 |
买入 |
| 10:24:25 |
16.41 |
2 |
3385 |
买入 |
| 10:25:16 |
16.41 |
54 |
3439 |
卖出 |
| 10:25:19 |
16.41 |
4 |
3443 |
买入 |
| 10:25:40 |
16.41 |
8 |
3451 |
买入 |
| 10:25:49 |
16.41 |
59 |
3510 |
买入 |
| 10:25:55 |
16.48 |
2 |
3512 |
买入 |
| 10:25:58 |
16.41 |
2 |
3514 |
卖出 |
| 10:27:04 |
16.48 |
3 |
3517 |
买入 |
| 10:27:07 |
16.48 |
3 |
3520 |
买入 |
| 10:27:19 |
16.48 |
11 |
3531 |
买入 |
| 10:27:31 |
16.47 |
5 |
3536 |
卖出 |
| 10:27:58 |
16.47 |
2 |
3538 |
卖出 |
| 10:28:52 |
16.44 |
4 |
3542 |
卖出 |
| 10:29:34 |
16.43 |
7 |
3549 |
卖出 |
| 10:30:28 |
16.45 |
8 |
3557 |
买入 |
| 10:31:07 |
16.48 |
2 |
3559 |
买入 |
| 10:32:43 |
16.52 |
3 |
3562 |
买入 |
| 10:33:58 |
16.5 |
13 |
3575 |
卖出 |
| 10:34:55 |
16.5 |
6 |
3581 |
买入 |
| 10:34:58 |
16.5 |
8 |
3589 |
买入 |
| 10:35:01 |
16.5 |
4 |
3593 |
买入 |
| 10:35:22 |
16.5 |
0 |
3593 |
买入 |
| 10:35:34 |
16.51 |
2 |
3595 |
卖出 |
| 10:36:04 |
16.53 |
6 |
3601 |
买入 |
| 10:36:10 |
16.54 |
6 |
3607 |
买入 |
| 10:36:22 |
16.54 |
29 |
3636 |
买入 |
| 10:36:31 |
16.54 |
33 |
3669 |
买入 |
| 10:36:43 |
16.54 |
20 |
3689 |
买入 |
| 10:36:46 |
16.54 |
2 |
3691 |
买入 |
| 10:36:49 |
16.54 |
40 |
3731 |
买入 |
| 10:37:37 |
16.56 |
2 |
3733 |
买入 |
| 10:37:49 |
16.57 |
4 |
3737 |
买入 |
| 10:38:49 |
16.57 |
1 |
3738 |
卖出 |
| 10:38:52 |
16.56 |
2 |
3740 |
卖出 |
| 10:39:34 |
16.55 |
5 |
3745 |
卖出 |
| 10:40:55 |
16.55 |
5 |
3750 |
卖出 |
| 10:41:31 |
16.57 |
17 |
3767 |
买入 |
| 10:41:43 |
16.57 |
3 |
3770 |
买入 |
| 10:42:13 |
16.57 |
8 |
3778 |
买入 |
| 10:43:10 |
16.57 |
0 |
3778 |
买入 |
| 10:43:16 |
16.6 |
30 |
3808 |
买入 |
| 10:45:07 |
16.6 |
4 |
3812 |
买入 |