中光学[002189]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.66 |
5 |
5 |
集合竞价 |
| 09:15:09 |
13.63 |
20 |
20 |
集合竞价 |
| 09:16:03 |
13.5 |
70 |
70 |
集合竞价 |
| 09:16:48 |
13.5 |
70 |
70 |
集合竞价 |
| 09:17:42 |
13.5 |
70 |
70 |
集合竞价 |
| 09:18:00 |
13.63 |
20 |
20 |
集合竞价 |
| 09:19:30 |
13.55 |
70 |
70 |
集合竞价 |
| 09:19:57 |
13.55 |
70 |
70 |
集合竞价 |
| 09:20:09 |
13.55 |
70 |
70 |
集合竞价 |
| 09:20:18 |
13.55 |
70 |
70 |
集合竞价 |
| 09:20:27 |
13.55 |
70 |
70 |
集合竞价 |
| 09:20:45 |
13.55 |
80 |
80 |
集合竞价 |
| 09:21:03 |
13.55 |
92 |
92 |
集合竞价 |
| 09:21:30 |
13.51 |
97 |
97 |
集合竞价 |
| 09:21:48 |
13.53 |
101 |
101 |
集合竞价 |
| 09:21:57 |
13.55 |
104 |
104 |
集合竞价 |
| 09:22:42 |
13.5 |
147 |
147 |
集合竞价 |
| 09:22:51 |
13.5 |
147 |
147 |
集合竞价 |
| 09:23:18 |
13.5 |
147 |
147 |
集合竞价 |
| 09:23:27 |
13.5 |
147 |
147 |
集合竞价 |
| 09:23:36 |
13.5 |
147 |
147 |
集合竞价 |
| 09:23:54 |
13.51 |
151 |
151 |
集合竞价 |
| 09:24:03 |
13.51 |
151 |
151 |
集合竞价 |
| 09:24:12 |
13.53 |
151 |
151 |
集合竞价 |
| 09:24:30 |
13.55 |
168 |
168 |
集合竞价 |
| 09:24:39 |
13.55 |
169 |
169 |
集合竞价 |
| 09:24:48 |
13.55 |
169 |
169 |
集合竞价 |
| 09:24:57 |
13.61 |
169 |
169 |
集合竞价 |
| 09:25:00 |
13.77 |
179 |
348 |
卖出 |
| 09:30:00 |
13.89 |
42 |
390 |
买入 |
| 09:30:03 |
13.9 |
66 |
456 |
买入 |
| 09:30:06 |
13.95 |
20 |
476 |
买入 |
| 09:30:09 |
13.9 |
5 |
481 |
卖出 |
| 09:30:18 |
13.9 |
11 |
492 |
卖出 |
| 09:30:21 |
13.94 |
5 |
497 |
买入 |
| 09:30:24 |
13.87 |
34 |
531 |
卖出 |
| 09:30:27 |
13.87 |
1 |
532 |
买入 |
| 09:30:36 |
13.87 |
5 |
537 |
卖出 |
| 09:30:39 |
13.9 |
10 |
547 |
买入 |
| 09:30:42 |
13.9 |
3 |
550 |
买入 |
| 09:30:45 |
13.87 |
27 |
577 |
卖出 |
| 09:30:48 |
13.9 |
98 |
675 |
买入 |
| 09:30:51 |
13.9 |
17 |
692 |
买入 |
| 09:30:54 |
13.89 |
3 |
695 |
卖出 |
| 09:30:57 |
13.89 |
25 |
720 |
买入 |
| 09:31:00 |
13.9 |
16 |
736 |
买入 |
| 09:31:03 |
13.89 |
152 |
888 |
卖出 |
| 09:31:06 |
13.89 |
22 |
910 |
买入 |
| 09:31:09 |
13.92 |
32 |
942 |
买入 |
| 09:31:12 |
13.93 |
12 |
954 |
买入 |
| 09:31:15 |
13.89 |
104 |
1058 |
卖出 |
| 09:31:18 |
13.97 |
11 |
1069 |
买入 |
| 09:31:21 |
13.93 |
45 |
1114 |
卖出 |
| 09:31:39 |
13.94 |
7 |
1121 |
卖出 |
| 09:31:42 |
13.97 |
9 |
1130 |
买入 |
| 09:31:54 |
13.94 |
22 |
1152 |
卖出 |
| 09:31:57 |
13.94 |
4 |
1156 |
买入 |
| 09:32:03 |
13.93 |
35 |
1191 |
卖出 |
| 09:32:09 |
13.94 |
5 |
1196 |
买入 |
| 09:32:12 |
13.93 |
38 |
1234 |
卖出 |
| 09:32:15 |
13.93 |
30 |
1264 |
买入 |
| 09:32:18 |
13.94 |
23 |
1287 |
买入 |
| 09:32:21 |
13.95 |
3 |
1290 |
买入 |
| 09:32:24 |
13.95 |
7 |
1297 |
买入 |
| 09:32:27 |
13.94 |
8 |
1305 |
卖出 |
| 09:32:30 |
13.95 |
4 |
1309 |
买入 |
| 09:32:36 |
13.95 |
2 |
1311 |
买入 |
| 09:32:39 |
13.95 |
20 |
1331 |
买入 |
| 09:32:42 |
13.94 |
31 |
1362 |
卖出 |
| 09:32:45 |
13.95 |
5 |
1367 |
买入 |
| 09:32:51 |
13.91 |
40 |
1407 |
卖出 |
| 09:32:54 |
13.92 |
33 |
1440 |
买入 |
| 09:32:57 |
13.95 |
10 |
1450 |
买入 |
| 09:33:03 |
13.94 |
10 |
1460 |
买入 |
| 09:33:06 |
13.9 |
39 |
1499 |
卖出 |
| 09:33:09 |
13.88 |
57 |
1556 |
卖出 |
| 09:33:15 |
13.9 |
2 |
1558 |
买入 |
| 09:33:21 |
13.9 |
23 |
1581 |
买入 |
| 09:33:24 |
13.9 |
17 |
1598 |
买入 |
| 09:33:27 |
13.9 |
87 |
1685 |
买入 |
| 09:33:30 |
13.95 |
2 |
1687 |
买入 |
| 09:33:33 |
13.95 |
1 |
1688 |
买入 |
| 09:33:36 |
13.95 |
1 |
1689 |
买入 |
| 09:33:39 |
13.95 |
1 |
1690 |
买入 |
| 09:33:48 |
13.95 |
30 |
1720 |
买入 |
| 09:34:09 |
13.94 |
3 |
1723 |
买入 |
| 09:34:12 |
13.94 |
1 |
1724 |
买入 |
| 09:34:27 |
13.93 |
16 |
1740 |
卖出 |
| 09:34:36 |
13.93 |
13 |
1753 |
卖出 |
| 09:34:39 |
13.93 |
8 |
1761 |
买入 |
| 09:34:42 |
13.94 |
6 |
1767 |
买入 |
| 09:34:57 |
13.91 |
12 |
1779 |
卖出 |
| 09:35:00 |
13.91 |
17 |
1796 |
买入 |
| 09:35:09 |
13.95 |
25 |
1821 |
买入 |
| 09:35:12 |
13.95 |
12 |
1833 |
买入 |
| 09:35:15 |
13.95 |
3 |
1836 |
买入 |
| 09:35:21 |
13.93 |
3 |
1839 |
卖出 |
| 09:35:42 |
13.95 |
31 |
1870 |
买入 |
| 09:35:45 |
13.96 |
1 |
1871 |
买入 |
| 09:35:48 |
13.9 |
121 |
1992 |
卖出 |
| 09:35:54 |
13.96 |
28 |
2020 |
买入 |
| 09:35:57 |
13.96 |
6 |
2026 |
买入 |
| 09:36:00 |
13.95 |
1 |
2027 |
买入 |
| 09:36:03 |
13.95 |
1 |
2028 |
买入 |
| 09:36:09 |
13.94 |
6 |
2034 |
卖出 |
| 09:36:12 |
13.95 |
7 |
2041 |
买入 |
| 09:36:21 |
13.95 |
13 |
2054 |
买入 |
| 09:36:24 |
13.95 |
11 |
2065 |
买入 |
| 09:36:27 |
13.95 |
5 |
2070 |
买入 |
| 09:36:30 |
13.95 |
2 |
2072 |
买入 |
| 09:36:33 |
13.95 |
6 |
2078 |
买入 |
| 09:36:42 |
13.95 |
1 |
2079 |
买入 |
| 09:36:48 |
13.95 |
6 |
2085 |
买入 |
| 09:37:12 |
13.95 |
2 |
2087 |
买入 |
| 09:37:15 |
13.96 |
42 |
2129 |
买入 |
| 09:37:18 |
13.96 |
1 |
2130 |
买入 |
| 09:37:21 |
13.95 |
4 |
2134 |
卖出 |
| 09:37:27 |
13.96 |
1 |
2135 |
买入 |
| 09:37:33 |
13.95 |
1 |
2136 |
买入 |
| 09:37:42 |
13.93 |
28 |
2164 |
卖出 |
| 09:37:48 |
13.93 |
16 |
2180 |
卖出 |
| 09:37:51 |
13.93 |
3 |
2183 |
买入 |
| 09:37:54 |
13.92 |
18 |
2201 |
卖出 |
| 09:38:15 |
13.93 |
2 |
2203 |
卖出 |
| 09:38:18 |
13.95 |
8 |
2211 |
买入 |
| 09:38:24 |
13.93 |
8 |
2219 |
卖出 |
| 09:38:27 |
13.93 |
4 |
2223 |
买入 |
| 09:38:30 |
13.95 |
1 |
2224 |
买入 |
| 09:38:45 |
13.95 |
15 |
2239 |
买入 |
| 09:38:48 |
13.95 |
8 |
2247 |
买入 |
| 09:38:51 |
13.95 |
14 |
2261 |
买入 |
| 09:38:54 |
13.95 |
2 |
2263 |
买入 |
| 09:38:57 |
13.93 |
50 |
2313 |
卖出 |
| 09:39:00 |
13.95 |
21 |
2334 |
买入 |
| 09:39:06 |
13.95 |
2 |
2336 |
卖出 |
| 09:39:09 |
13.95 |
5 |
2341 |
买入 |
| 09:39:12 |
13.95 |
1 |
2342 |
买入 |
| 09:39:15 |
13.93 |
20 |
2362 |
卖出 |
| 09:39:24 |
13.92 |
29 |
2391 |
卖出 |
| 09:39:36 |
13.92 |
2 |
2393 |
卖出 |
| 09:39:39 |
13.92 |
61 |
2454 |
卖出 |
| 09:39:42 |
13.93 |
5 |
2459 |
买入 |
| 09:39:45 |
13.93 |
14 |
2473 |
买入 |
| 09:39:48 |
13.93 |
44 |
2517 |
买入 |
| 09:39:51 |
13.93 |
22 |
2539 |
买入 |
| 09:39:54 |
13.93 |
17 |
2556 |
买入 |
| 09:40:03 |
13.93 |
25 |
2581 |
卖出 |
| 09:40:06 |
13.94 |
5 |
2586 |
买入 |
| 09:40:09 |
13.94 |
7 |
2593 |
卖出 |
| 09:40:15 |
13.95 |
7 |
2600 |
买入 |
| 09:40:18 |
13.93 |
32 |
2632 |
卖出 |
| 09:40:33 |
13.95 |
62 |
2694 |
买入 |
| 09:40:36 |
13.96 |
2 |
2696 |
买入 |
| 09:40:39 |
13.94 |
62 |
2758 |
卖出 |
| 09:40:42 |
13.96 |
69 |
2827 |
买入 |
| 09:40:45 |
13.96 |
5 |
2832 |
买入 |
| 09:40:48 |
13.96 |
1 |
2833 |
买入 |
| 09:41:06 |
13.96 |
20 |
2853 |
买入 |
| 09:41:09 |
13.96 |
2 |
2855 |
买入 |
| 09:41:12 |
13.96 |
40 |
2895 |
买入 |
| 09:41:15 |
13.93 |
167 |
3062 |
卖出 |
| 09:41:18 |
13.93 |
24 |
3086 |
买入 |
| 09:41:21 |
13.93 |
95 |
3181 |
买入 |
| 09:41:24 |
13.93 |
97 |
3278 |
买入 |
| 09:41:30 |
13.95 |
12 |
3290 |
买入 |
| 09:41:39 |
13.94 |
10 |
3300 |
卖出 |
| 09:41:48 |
13.94 |
3 |
3303 |
买入 |
| 09:42:00 |
13.93 |
22 |
3325 |
卖出 |
| 09:42:03 |
13.94 |
4 |
3329 |
买入 |
| 09:42:12 |
13.94 |
9 |
3338 |
买入 |
| 09:42:15 |
13.95 |
3 |
3341 |
买入 |
| 09:42:18 |
13.95 |
78 |
3419 |
买入 |
| 09:42:21 |
13.96 |
33 |
3452 |
买入 |
| 09:42:24 |
13.96 |
9 |
3461 |
买入 |
| 09:42:27 |
13.96 |
1 |
3462 |
买入 |
| 09:42:33 |
13.96 |
11 |
3473 |
买入 |
| 09:42:48 |
13.96 |
4 |
3477 |
买入 |
| 09:42:51 |
13.96 |
1 |
3478 |
卖出 |
| 09:43:03 |
13.96 |
5 |
3483 |
卖出 |
| 09:43:06 |
13.97 |
2 |
3485 |
买入 |
| 09:43:09 |
13.96 |
4 |
3489 |
卖出 |
| 09:43:12 |
13.96 |
1 |
3490 |
买入 |
| 09:43:18 |
13.96 |
2 |
3492 |
买入 |
| 09:43:24 |
13.96 |
3 |
3495 |
买入 |
| 09:43:27 |
13.96 |
10 |
3505 |
卖出 |
| 09:43:30 |
13.97 |
38 |
3543 |
买入 |
| 09:43:36 |
13.96 |
1 |
3544 |
卖出 |
| 09:43:39 |
13.95 |
10 |
3554 |
卖出 |
| 09:44:00 |
13.96 |
2 |
3556 |
卖出 |
| 09:44:06 |
13.96 |
6 |
3562 |
卖出 |
| 09:44:12 |
13.97 |
4 |
3566 |
买入 |
| 09:44:18 |
13.97 |
9 |
3575 |
买入 |
| 09:44:21 |
13.96 |
5 |
3580 |
卖出 |
| 09:44:24 |
13.97 |
6 |
3586 |
买入 |
| 09:44:36 |
13.95 |
1 |
3587 |
卖出 |
| 09:44:42 |
13.97 |
4 |
3591 |
买入 |
| 09:44:45 |
13.97 |
19 |
3610 |
买入 |
| 09:44:54 |
13.97 |
1 |
3611 |
卖出 |
| 09:45:00 |
13.97 |
7 |
3618 |
卖出 |
| 09:45:03 |
13.96 |
6 |
3624 |
卖出 |
| 09:45:06 |
13.97 |
17 |
3641 |
买入 |
| 09:45:09 |
13.96 |
7 |
3648 |
卖出 |
| 09:45:21 |
13.96 |
46 |
3694 |
买入 |
| 09:45:27 |
13.96 |
21 |
3715 |
买入 |
| 09:46:03 |
13.96 |
7 |
3722 |
买入 |
| 09:46:27 |
13.96 |
3 |
3725 |
卖出 |
| 09:46:42 |
13.95 |
15 |
3740 |
卖出 |
| 09:46:45 |
13.96 |
2 |
3742 |
买入 |
| 09:46:48 |
13.96 |
9 |
3751 |
买入 |
| 09:47:00 |
13.99 |
61 |
3812 |
买入 |
| 09:47:03 |
13.99 |
18 |
3830 |
买入 |
| 09:47:09 |
14 |
6 |
3836 |
买入 |
| 09:47:12 |
14 |
17 |
3853 |
买入 |
| 09:47:15 |
14 |
6 |
3859 |
买入 |
| 09:47:21 |
14.04 |
8 |
3867 |
买入 |
| 09:47:33 |
14.04 |
23 |
3890 |
买入 |
| 09:47:36 |
14.04 |
22 |
3912 |
卖出 |
| 09:47:39 |
14.04 |
29 |
3941 |
买入 |
| 09:47:42 |
14.05 |
5 |
3946 |
买入 |
| 09:47:51 |
14.06 |
5 |
3951 |
买入 |
| 09:47:54 |
14.08 |
3 |
3954 |
买入 |
| 09:48:00 |
14.08 |
10 |
3964 |
买入 |
| 09:48:09 |
14.05 |
4 |
3968 |
卖出 |
| 09:48:12 |
14.04 |
15 |
3983 |
卖出 |
| 09:48:15 |
14.04 |
154 |
4137 |
买入 |
| 09:48:18 |
14.05 |
276 |
4413 |
买入 |
| 09:48:33 |
14.05 |
44 |
4457 |
卖出 |
| 09:48:36 |
14.05 |
9 |
4466 |
买入 |
| 09:48:45 |
14.06 |
8 |
4474 |
卖出 |
| 09:48:48 |
14.07 |
18 |
4492 |
买入 |
| 09:48:54 |
14.05 |
12 |
4504 |
卖出 |
| 09:48:57 |
14.04 |
1 |
4505 |
卖出 |
| 09:49:06 |
14.04 |
59 |
4564 |
卖出 |
| 09:49:15 |
14.05 |
3 |
4567 |
买入 |
| 09:49:18 |
14.02 |
13 |
4580 |
卖出 |
| 09:49:21 |
14.02 |
2 |
4582 |
卖出 |
| 09:49:24 |
14.02 |
2 |
4584 |
买入 |
| 09:49:27 |
14.02 |
1 |
4585 |
买入 |
| 09:49:30 |
14.01 |
15 |
4600 |
卖出 |
| 09:49:33 |
14.01 |
1 |
4601 |
卖出 |
| 09:49:45 |
14 |
5 |
4606 |
卖出 |
| 09:49:48 |
14 |
1 |
4607 |
买入 |
| 09:50:03 |
14 |
16 |
4623 |
买入 |
| 09:50:06 |
14.01 |
35 |
4658 |
买入 |
| 09:50:18 |
14.02 |
6 |
4664 |
卖出 |
| 09:50:21 |
14 |
63 |
4727 |
卖出 |
| 09:50:36 |
14.04 |
28 |
4755 |
买入 |
| 09:50:39 |
14.04 |
2 |
4757 |
卖出 |
| 09:51:00 |
14.04 |
4 |
4761 |
卖出 |
| 09:51:06 |
14.04 |
8 |
4769 |
买入 |
| 09:51:12 |
14.05 |
2 |
4771 |
买入 |
| 09:51:15 |
14.05 |
21 |
4792 |
买入 |
| 09:51:18 |
14.04 |
2 |
4794 |
卖出 |
| 09:51:21 |
14.05 |
4 |
4798 |
买入 |
| 09:51:24 |
14.04 |
2 |
4800 |
卖出 |
| 09:51:27 |
14.06 |
10 |
4810 |
买入 |
| 09:51:30 |
14.06 |
1 |
4811 |
买入 |
| 09:51:39 |
14.07 |
25 |
4836 |
买入 |
| 09:51:48 |
14.08 |
24 |
4860 |
买入 |
| 09:51:54 |
14.09 |
5 |
4865 |
买入 |
| 09:51:57 |
14.09 |
88 |
4953 |
买入 |
| 09:52:09 |
14.1 |
6 |
4959 |
买入 |
| 09:52:18 |
14.12 |
33 |
4992 |
买入 |
| 09:52:21 |
14.12 |
127 |
5119 |
卖出 |
| 09:52:27 |
14.14 |
7 |
5126 |
买入 |
| 09:52:30 |
14.12 |
25 |
5151 |
卖出 |
| 09:52:36 |
14.12 |
18 |
5169 |
买入 |
| 09:52:39 |
14.14 |
6 |
5175 |
买入 |
| 09:52:42 |
14.14 |
17 |
5192 |
买入 |
| 09:52:45 |
14.12 |
37 |
5229 |
卖出 |
| 09:52:48 |
14.14 |
1 |
5230 |
买入 |
| 09:52:57 |
14.12 |
10 |
5240 |
卖出 |
| 09:53:00 |
14.14 |
5 |
5245 |
买入 |
| 09:53:06 |
14.14 |
53 |
5298 |
买入 |
| 09:53:09 |
14.15 |
63 |
5361 |
买入 |
| 09:53:12 |
14.14 |
23 |
5384 |
卖出 |
| 09:53:15 |
14.15 |
41 |
5425 |
买入 |
| 09:53:21 |
14.15 |
1 |
5426 |
买入 |
| 09:53:30 |
14.15 |
5 |
5431 |
买入 |
| 09:53:33 |
14.16 |
14 |
5445 |
买入 |
| 09:53:36 |
14.13 |
29 |
5474 |
卖出 |
| 09:53:39 |
14.13 |
11 |
5485 |
买入 |
| 09:53:42 |
14.12 |
10 |
5495 |
卖出 |
| 09:53:45 |
14.12 |
7 |
5502 |
卖出 |
| 09:53:48 |
14.12 |
11 |
5513 |
卖出 |
| 09:53:54 |
14.13 |
4 |
5517 |
买入 |
| 09:53:57 |
14.13 |
5 |
5522 |
买入 |
| 09:54:03 |
14.13 |
9 |
5531 |
买入 |
| 09:54:06 |
14.13 |
21 |
5552 |
买入 |
| 09:54:12 |
14.13 |
4 |
5556 |
卖出 |
| 09:54:15 |
14.13 |
16 |
5572 |
卖出 |
| 09:54:18 |
14.12 |
55 |
5627 |
卖出 |
| 09:54:24 |
14.11 |
19 |
5646 |
卖出 |
| 09:54:27 |
14.13 |
6 |
5652 |
买入 |
| 09:54:33 |
14.13 |
2 |
5654 |
买入 |
| 09:54:51 |
14.13 |
2 |
5656 |
买入 |
| 09:54:57 |
14.13 |
7 |
5663 |
卖出 |
| 09:55:00 |
14.13 |
1 |
5664 |
卖出 |
| 09:55:06 |
14.14 |
2 |
5666 |
买入 |
| 09:55:21 |
14.13 |
19 |
5685 |
卖出 |