铭普光磁[002902]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:09 |
14.28 |
5 |
5 |
集合竞价 |
| 09:20:27 |
14.28 |
5 |
5 |
集合竞价 |
| 09:20:54 |
14.28 |
6 |
6 |
集合竞价 |
| 09:21:48 |
14.28 |
6 |
6 |
集合竞价 |
| 09:21:57 |
14.28 |
6 |
6 |
集合竞价 |
| 09:22:15 |
14.28 |
6 |
6 |
集合竞价 |
| 09:23:18 |
14.28 |
38 |
38 |
集合竞价 |
| 09:23:27 |
14.28 |
40 |
40 |
集合竞价 |
| 09:23:36 |
14.28 |
40 |
40 |
集合竞价 |
| 09:23:45 |
14.28 |
44 |
44 |
集合竞价 |
| 09:23:54 |
14.28 |
44 |
44 |
集合竞价 |
| 09:24:03 |
14.28 |
44 |
44 |
集合竞价 |
| 09:24:21 |
14.28 |
60 |
60 |
集合竞价 |
| 09:24:30 |
14.28 |
68 |
68 |
集合竞价 |
| 09:24:39 |
14.28 |
101 |
101 |
集合竞价 |
| 09:24:48 |
14.28 |
101 |
101 |
集合竞价 |
| 09:24:57 |
14.28 |
188 |
188 |
集合竞价 |
| 09:25:00 |
14.28 |
205 |
393 |
卖出 |
| 09:30:00 |
14.49 |
272 |
665 |
买入 |
| 09:30:03 |
14.28 |
192 |
857 |
卖出 |
| 09:30:06 |
14.26 |
63 |
920 |
卖出 |
| 09:30:09 |
14.26 |
63 |
983 |
卖出 |
| 09:30:12 |
14.26 |
19 |
1002 |
买入 |
| 09:30:15 |
14.27 |
14 |
1016 |
买入 |
| 09:30:18 |
14.27 |
7 |
1023 |
卖出 |
| 09:30:21 |
14.28 |
61 |
1084 |
卖出 |
| 09:30:24 |
14.27 |
17 |
1101 |
卖出 |
| 09:30:27 |
14.27 |
16 |
1117 |
买入 |
| 09:30:30 |
14.28 |
15 |
1132 |
买入 |
| 09:30:33 |
14.28 |
60 |
1192 |
卖出 |
| 09:30:36 |
14.28 |
39 |
1231 |
买入 |
| 09:30:39 |
14.28 |
78 |
1309 |
卖出 |
| 09:30:42 |
14.28 |
47 |
1356 |
买入 |
| 09:30:45 |
14.35 |
14 |
1370 |
买入 |
| 09:30:48 |
14.27 |
20 |
1390 |
卖出 |
| 09:30:51 |
14.27 |
1 |
1391 |
卖出 |
| 09:30:54 |
14.27 |
1 |
1392 |
卖出 |
| 09:30:57 |
14.35 |
14 |
1406 |
买入 |
| 09:31:00 |
14.28 |
1 |
1407 |
卖出 |
| 09:31:03 |
14.35 |
3 |
1410 |
买入 |
| 09:31:09 |
14.35 |
25 |
1435 |
买入 |
| 09:31:12 |
14.35 |
9 |
1444 |
买入 |
| 09:31:15 |
14.37 |
38 |
1482 |
买入 |
| 09:31:18 |
14.38 |
222 |
1704 |
买入 |
| 09:31:21 |
14.38 |
63 |
1767 |
买入 |
| 09:31:24 |
14.38 |
25 |
1792 |
卖出 |
| 09:31:27 |
14.4 |
189 |
1981 |
买入 |
| 09:31:30 |
14.38 |
37 |
2018 |
卖出 |
| 09:31:33 |
14.4 |
3 |
2021 |
买入 |
| 09:31:36 |
14.4 |
26 |
2047 |
买入 |
| 09:31:39 |
14.4 |
8 |
2055 |
买入 |
| 09:31:42 |
14.38 |
71 |
2126 |
卖出 |
| 09:31:45 |
14.36 |
28 |
2154 |
卖出 |
| 09:31:48 |
14.38 |
4 |
2158 |
买入 |
| 09:31:51 |
14.37 |
2 |
2160 |
买入 |
| 09:31:54 |
14.38 |
36 |
2196 |
买入 |
| 09:32:00 |
14.36 |
30 |
2226 |
卖出 |
| 09:32:03 |
14.35 |
68 |
2294 |
卖出 |
| 09:32:06 |
14.35 |
26 |
2320 |
卖出 |
| 09:32:09 |
14.36 |
14 |
2334 |
买入 |
| 09:32:12 |
14.34 |
19 |
2353 |
卖出 |
| 09:32:15 |
14.38 |
115 |
2468 |
买入 |
| 09:32:18 |
14.4 |
90 |
2558 |
买入 |
| 09:32:21 |
14.41 |
31 |
2589 |
买入 |
| 09:32:24 |
14.42 |
16 |
2605 |
买入 |
| 09:32:27 |
14.45 |
51 |
2656 |
买入 |
| 09:32:30 |
14.45 |
8 |
2664 |
买入 |
| 09:32:33 |
14.45 |
20 |
2684 |
买入 |
| 09:32:36 |
14.45 |
10 |
2694 |
卖出 |
| 09:32:39 |
14.48 |
22 |
2716 |
买入 |
| 09:32:42 |
14.46 |
67 |
2783 |
卖出 |
| 09:32:45 |
14.47 |
50 |
2833 |
卖出 |
| 09:32:48 |
14.45 |
51 |
2884 |
卖出 |
| 09:32:51 |
14.42 |
54 |
2938 |
卖出 |
| 09:32:54 |
14.42 |
41 |
2979 |
买入 |
| 09:32:57 |
14.41 |
12 |
2991 |
卖出 |
| 09:33:00 |
14.42 |
6 |
2997 |
买入 |
| 09:33:03 |
14.42 |
49 |
3046 |
卖出 |
| 09:33:06 |
14.41 |
34 |
3080 |
卖出 |
| 09:33:09 |
14.41 |
53 |
3133 |
卖出 |
| 09:33:12 |
14.41 |
6 |
3139 |
卖出 |
| 09:33:15 |
14.4 |
44 |
3183 |
卖出 |
| 09:33:18 |
14.41 |
2 |
3185 |
卖出 |
| 09:33:21 |
14.41 |
1 |
3186 |
卖出 |
| 09:33:24 |
14.37 |
238 |
3424 |
卖出 |
| 09:33:27 |
14.38 |
6 |
3430 |
买入 |
| 09:33:30 |
14.38 |
2 |
3432 |
买入 |
| 09:33:33 |
14.37 |
9 |
3441 |
卖出 |
| 09:33:36 |
14.38 |
14 |
3455 |
买入 |
| 09:33:39 |
14.37 |
61 |
3516 |
卖出 |
| 09:33:42 |
14.39 |
163 |
3679 |
买入 |
| 09:33:45 |
14.39 |
169 |
3848 |
卖出 |
| 09:33:48 |
14.39 |
24 |
3872 |
卖出 |
| 09:34:03 |
14.4 |
69 |
3941 |
卖出 |
| 09:34:06 |
14.4 |
79 |
4020 |
买入 |
| 09:34:09 |
14.4 |
105 |
4125 |
买入 |
| 09:34:12 |
14.44 |
25 |
4150 |
买入 |
| 09:34:15 |
14.4 |
10 |
4160 |
卖出 |
| 09:34:21 |
14.41 |
1 |
4161 |
卖出 |
| 09:34:24 |
14.44 |
2 |
4163 |
买入 |
| 09:34:30 |
14.44 |
10 |
4173 |
买入 |
| 09:34:33 |
14.41 |
1 |
4174 |
卖出 |
| 09:34:36 |
14.44 |
11 |
4185 |
买入 |
| 09:34:39 |
14.43 |
7 |
4192 |
卖出 |
| 09:34:42 |
14.44 |
1 |
4193 |
卖出 |
| 09:34:45 |
14.39 |
179 |
4372 |
卖出 |
| 09:34:48 |
14.39 |
1 |
4373 |
卖出 |
| 09:34:51 |
14.39 |
1 |
4374 |
卖出 |
| 09:34:54 |
14.39 |
10 |
4384 |
卖出 |
| 09:34:57 |
14.4 |
3 |
4387 |
卖出 |
| 09:35:00 |
14.42 |
4 |
4391 |
买入 |
| 09:35:03 |
14.44 |
37 |
4428 |
买入 |
| 09:35:06 |
14.42 |
26 |
4454 |
卖出 |
| 09:35:09 |
14.45 |
58 |
4512 |
买入 |
| 09:35:12 |
14.45 |
108 |
4620 |
买入 |
| 09:35:15 |
14.48 |
26 |
4646 |
买入 |
| 09:35:21 |
14.47 |
9 |
4655 |
卖出 |
| 09:35:24 |
14.44 |
202 |
4857 |
卖出 |
| 09:35:27 |
14.49 |
30 |
4887 |
买入 |
| 09:35:30 |
14.46 |
34 |
4921 |
卖出 |
| 09:35:33 |
14.46 |
8 |
4929 |
买入 |
| 09:35:36 |
14.46 |
97 |
5026 |
卖出 |
| 09:35:39 |
14.46 |
1 |
5027 |
卖出 |
| 09:35:45 |
14.48 |
66 |
5093 |
买入 |
| 09:35:48 |
14.49 |
8 |
5101 |
买入 |
| 09:35:51 |
14.48 |
44 |
5145 |
卖出 |
| 09:35:54 |
14.49 |
7 |
5152 |
买入 |
| 09:35:57 |
14.48 |
8 |
5160 |
卖出 |
| 09:36:03 |
14.5 |
47 |
5207 |
买入 |
| 09:36:06 |
14.49 |
43 |
5250 |
卖出 |
| 09:36:09 |
14.5 |
10 |
5260 |
买入 |
| 09:36:12 |
14.5 |
25 |
5285 |
买入 |
| 09:36:15 |
14.5 |
21 |
5306 |
买入 |
| 09:36:18 |
14.51 |
325 |
5631 |
买入 |
| 09:36:21 |
14.5 |
20 |
5651 |
卖出 |
| 09:36:27 |
14.47 |
188 |
5839 |
卖出 |
| 09:36:30 |
14.47 |
40 |
5879 |
卖出 |
| 09:36:33 |
14.5 |
6 |
5885 |
买入 |
| 09:36:36 |
14.5 |
1 |
5886 |
买入 |
| 09:36:39 |
14.5 |
5 |
5891 |
买入 |
| 09:36:42 |
14.48 |
28 |
5919 |
卖出 |
| 09:36:51 |
14.47 |
6 |
5925 |
卖出 |
| 09:36:54 |
14.47 |
9 |
5934 |
买入 |
| 09:36:57 |
14.47 |
13 |
5947 |
买入 |
| 09:37:00 |
14.47 |
16 |
5963 |
卖出 |
| 09:37:03 |
14.48 |
41 |
6004 |
买入 |
| 09:37:06 |
14.48 |
4 |
6008 |
买入 |
| 09:37:09 |
14.47 |
26 |
6034 |
卖出 |
| 09:37:12 |
14.48 |
1 |
6035 |
卖出 |
| 09:37:15 |
14.49 |
14 |
6049 |
买入 |
| 09:37:18 |
14.48 |
34 |
6083 |
卖出 |
| 09:37:21 |
14.47 |
1 |
6084 |
卖出 |
| 09:37:24 |
14.48 |
6 |
6090 |
买入 |
| 09:37:27 |
14.49 |
18 |
6108 |
买入 |
| 09:37:33 |
14.47 |
19 |
6127 |
卖出 |
| 09:37:36 |
14.46 |
1 |
6128 |
卖出 |
| 09:37:39 |
14.45 |
50 |
6178 |
卖出 |
| 09:37:42 |
14.42 |
72 |
6250 |
卖出 |
| 09:37:45 |
14.44 |
14 |
6264 |
买入 |
| 09:37:48 |
14.42 |
28 |
6292 |
卖出 |
| 09:37:51 |
14.44 |
52 |
6344 |
买入 |
| 09:37:54 |
14.42 |
2 |
6346 |
卖出 |
| 09:37:57 |
14.41 |
8 |
6354 |
卖出 |
| 09:38:00 |
14.41 |
2 |
6356 |
卖出 |
| 09:38:06 |
14.42 |
144 |
6500 |
买入 |
| 09:38:09 |
14.44 |
13 |
6513 |
买入 |
| 09:38:12 |
14.45 |
42 |
6555 |
买入 |
| 09:38:15 |
14.43 |
50 |
6605 |
卖出 |
| 09:38:18 |
14.47 |
59 |
6664 |
买入 |
| 09:38:21 |
14.47 |
15 |
6679 |
买入 |
| 09:38:24 |
14.47 |
14 |
6693 |
买入 |
| 09:38:27 |
14.45 |
45 |
6738 |
卖出 |
| 09:38:33 |
14.48 |
100 |
6838 |
买入 |
| 09:38:36 |
14.48 |
3 |
6841 |
卖出 |
| 09:38:39 |
14.49 |
8 |
6849 |
买入 |
| 09:38:42 |
14.48 |
26 |
6875 |
卖出 |
| 09:38:45 |
14.49 |
12 |
6887 |
买入 |
| 09:38:48 |
14.48 |
65 |
6952 |
卖出 |
| 09:38:51 |
14.47 |
2 |
6954 |
卖出 |
| 09:38:57 |
14.47 |
7 |
6961 |
卖出 |
| 09:39:00 |
14.49 |
26 |
6987 |
买入 |
| 09:39:03 |
14.49 |
21 |
7008 |
买入 |
| 09:39:12 |
14.47 |
20 |
7028 |
卖出 |
| 09:39:15 |
14.49 |
8 |
7036 |
买入 |
| 09:39:18 |
14.49 |
24 |
7060 |
买入 |
| 09:39:21 |
14.49 |
103 |
7163 |
卖出 |
| 09:39:24 |
14.45 |
32 |
7195 |
卖出 |
| 09:39:27 |
14.46 |
18 |
7213 |
买入 |
| 09:39:30 |
14.45 |
1 |
7214 |
卖出 |
| 09:39:36 |
14.47 |
60 |
7274 |
买入 |
| 09:39:39 |
14.48 |
15 |
7289 |
买入 |
| 09:39:42 |
14.48 |
13 |
7302 |
买入 |
| 09:39:45 |
14.47 |
9 |
7311 |
卖出 |
| 09:39:48 |
14.47 |
10 |
7321 |
卖出 |
| 09:39:51 |
14.48 |
30 |
7351 |
买入 |
| 09:39:54 |
14.48 |
19 |
7370 |
卖出 |
| 09:39:57 |
14.48 |
18 |
7388 |
卖出 |
| 09:40:00 |
14.48 |
14 |
7402 |
买入 |
| 09:40:03 |
14.47 |
14 |
7416 |
卖出 |
| 09:40:06 |
14.47 |
50 |
7466 |
卖出 |
| 09:40:09 |
14.44 |
48 |
7514 |
卖出 |
| 09:40:12 |
14.47 |
21 |
7535 |
买入 |
| 09:40:15 |
14.44 |
63 |
7598 |
卖出 |
| 09:40:18 |
14.46 |
1 |
7599 |
买入 |
| 09:40:21 |
14.46 |
19 |
7618 |
买入 |
| 09:40:24 |
14.49 |
122 |
7740 |
买入 |
| 09:40:27 |
14.47 |
43 |
7783 |
卖出 |
| 09:40:30 |
14.49 |
73 |
7856 |
买入 |
| 09:40:33 |
14.51 |
175 |
8031 |
买入 |
| 09:40:36 |
14.51 |
48 |
8079 |
买入 |
| 09:40:39 |
14.49 |
34 |
8113 |
卖出 |
| 09:40:42 |
14.51 |
2 |
8115 |
买入 |
| 09:40:48 |
14.49 |
10 |
8125 |
卖出 |
| 09:40:51 |
14.5 |
13 |
8138 |
买入 |
| 09:40:54 |
14.49 |
24 |
8162 |
卖出 |
| 09:40:57 |
14.48 |
14 |
8176 |
卖出 |
| 09:41:00 |
14.47 |
22 |
8198 |
卖出 |
| 09:41:03 |
14.47 |
17 |
8215 |
卖出 |
| 09:41:06 |
14.45 |
46 |
8261 |
卖出 |
| 09:41:09 |
14.46 |
21 |
8282 |
买入 |
| 09:41:12 |
14.44 |
1 |
8283 |
卖出 |
| 09:41:15 |
14.44 |
8 |
8291 |
卖出 |
| 09:41:21 |
14.44 |
2 |
8293 |
卖出 |
| 09:41:24 |
14.44 |
14 |
8307 |
卖出 |
| 09:41:30 |
14.46 |
101 |
8408 |
买入 |
| 09:41:33 |
14.44 |
25 |
8433 |
卖出 |
| 09:41:36 |
14.46 |
1 |
8434 |
买入 |
| 09:41:39 |
14.44 |
1 |
8435 |
卖出 |
| 09:41:42 |
14.44 |
3 |
8438 |
买入 |
| 09:41:45 |
14.45 |
6 |
8444 |
买入 |
| 09:41:51 |
14.44 |
42 |
8486 |
卖出 |
| 09:41:54 |
14.44 |
5 |
8491 |
买入 |
| 09:41:57 |
14.43 |
59 |
8550 |
卖出 |
| 09:42:00 |
14.44 |
3 |
8553 |
买入 |
| 09:42:03 |
14.44 |
38 |
8591 |
买入 |
| 09:42:06 |
14.44 |
62 |
8653 |
买入 |
| 09:42:09 |
14.44 |
63 |
8716 |
卖出 |
| 09:42:12 |
14.41 |
88 |
8804 |
卖出 |
| 09:42:15 |
14.41 |
1 |
8805 |
卖出 |
| 09:42:21 |
14.5 |
121 |
8926 |
买入 |
| 09:42:24 |
14.46 |
72 |
8998 |
卖出 |
| 09:42:27 |
14.49 |
4 |
9002 |
买入 |
| 09:42:30 |
14.49 |
2 |
9004 |
卖出 |
| 09:42:36 |
14.46 |
9 |
9013 |
卖出 |
| 09:42:42 |
14.45 |
68 |
9081 |
卖出 |
| 09:42:45 |
14.45 |
47 |
9128 |
卖出 |
| 09:42:57 |
14.45 |
49 |
9177 |
买入 |
| 09:43:00 |
14.45 |
4 |
9181 |
买入 |
| 09:43:03 |
14.45 |
89 |
9270 |
买入 |
| 09:43:06 |
14.46 |
4 |
9274 |
买入 |
| 09:43:09 |
14.46 |
33 |
9307 |
买入 |
| 09:43:12 |
14.48 |
37 |
9344 |
买入 |
| 09:43:15 |
14.49 |
20 |
9364 |
买入 |
| 09:43:18 |
14.49 |
65 |
9429 |
买入 |
| 09:43:21 |
14.49 |
54 |
9483 |
买入 |
| 09:43:27 |
14.48 |
3 |
9486 |
卖出 |
| 09:43:33 |
14.48 |
8 |
9494 |
买入 |
| 09:43:36 |
14.48 |
4 |
9498 |
买入 |
| 09:43:42 |
14.46 |
4 |
9502 |
卖出 |
| 09:43:45 |
14.46 |
24 |
9526 |
卖出 |
| 09:43:48 |
14.48 |
23 |
9549 |
买入 |
| 09:43:51 |
14.48 |
1 |
9550 |
买入 |
| 09:44:00 |
14.48 |
20 |
9570 |
买入 |
| 09:44:06 |
14.47 |
61 |
9631 |
买入 |
| 09:44:09 |
14.48 |
13 |
9644 |
买入 |
| 09:44:12 |
14.48 |
37 |
9681 |
买入 |
| 09:44:15 |
14.48 |
10 |
9691 |
买入 |
| 09:44:27 |
14.48 |
11 |
9702 |
卖出 |
| 09:44:30 |
14.48 |
12 |
9714 |
卖出 |
| 09:44:33 |
14.48 |
6 |
9720 |
卖出 |
| 09:44:36 |
14.5 |
100 |
9820 |
买入 |
| 09:44:39 |
14.5 |
1 |
9821 |
买入 |
| 09:44:42 |
14.49 |
6 |
9827 |
卖出 |
| 09:44:48 |
14.5 |
2 |
9829 |
买入 |
| 09:44:51 |
14.51 |
261 |
10090 |
买入 |
| 09:44:54 |
14.5 |
70 |
10160 |
卖出 |
| 09:44:57 |
14.5 |
17 |
10177 |
卖出 |
| 09:45:00 |
14.5 |
21 |
10198 |
卖出 |
| 09:45:03 |
14.5 |
24 |
10222 |
卖出 |
| 09:45:06 |
14.5 |
5 |
10227 |
卖出 |
| 09:45:09 |
14.5 |
21 |
10248 |
卖出 |
| 09:45:12 |
14.49 |
264 |
10512 |
卖出 |
| 09:45:15 |
14.48 |
33 |
10545 |
卖出 |
| 09:45:21 |
14.48 |
20 |
10565 |
卖出 |
| 09:45:27 |
14.47 |
1 |
10566 |
卖出 |
| 09:45:30 |
14.47 |
1 |
10567 |
买入 |
| 09:45:33 |
14.48 |
51 |
10618 |
买入 |
| 09:45:36 |
14.46 |
4 |
10622 |
卖出 |
| 09:45:39 |
14.48 |
149 |
10771 |
买入 |
| 09:45:42 |
14.48 |
19 |
10790 |
买入 |
| 09:45:51 |
14.48 |
1 |
10791 |
卖出 |
| 09:45:57 |
14.48 |
3 |
10794 |
卖出 |
| 09:46:00 |
14.49 |
4 |
10798 |
买入 |
| 09:46:03 |
14.48 |
6 |
10804 |
卖出 |
| 09:46:06 |
14.49 |
12 |
10816 |
买入 |
| 09:46:09 |
14.48 |
251 |
11067 |
卖出 |
| 09:46:12 |
14.48 |
6 |
11073 |
买入 |
| 09:46:24 |
14.47 |
14 |
11087 |
卖出 |
| 09:46:27 |
14.46 |
10 |
11097 |
卖出 |
| 09:46:36 |
14.47 |
8 |
11105 |
买入 |