五方光电[002962]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.74 |
4 |
4 |
集合竞价 |
| 09:15:09 |
10.74 |
4 |
4 |
集合竞价 |
| 09:15:18 |
10.74 |
4 |
4 |
集合竞价 |
| 09:16:03 |
10.74 |
12 |
12 |
集合竞价 |
| 09:18:00 |
10.74 |
12 |
12 |
集合竞价 |
| 09:18:09 |
10.74 |
38 |
38 |
集合竞价 |
| 09:20:09 |
10.74 |
38 |
38 |
集合竞价 |
| 09:20:27 |
10.74 |
38 |
38 |
集合竞价 |
| 09:20:45 |
10.74 |
39 |
39 |
集合竞价 |
| 09:21:30 |
10.74 |
45 |
45 |
集合竞价 |
| 09:21:57 |
10.74 |
45 |
45 |
集合竞价 |
| 09:22:42 |
10.74 |
45 |
45 |
集合竞价 |
| 09:22:51 |
10.74 |
45 |
45 |
集合竞价 |
| 09:23:00 |
10.74 |
67 |
67 |
集合竞价 |
| 09:23:09 |
10.74 |
92 |
92 |
集合竞价 |
| 09:23:27 |
10.74 |
93 |
93 |
集合竞价 |
| 09:24:03 |
10.74 |
102 |
102 |
集合竞价 |
| 09:24:12 |
10.74 |
102 |
102 |
集合竞价 |
| 09:24:30 |
10.74 |
102 |
102 |
集合竞价 |
| 09:24:39 |
10.74 |
102 |
102 |
集合竞价 |
| 09:24:48 |
10.74 |
114 |
114 |
集合竞价 |
| 09:24:57 |
10.74 |
132 |
132 |
集合竞价 |
| 09:25:00 |
10.74 |
329 |
461 |
卖出 |
| 09:30:00 |
10.75 |
48 |
509 |
买入 |
| 09:30:03 |
10.76 |
110 |
619 |
买入 |
| 09:30:06 |
10.73 |
59 |
678 |
卖出 |
| 09:30:09 |
10.68 |
7 |
685 |
卖出 |
| 09:30:12 |
10.68 |
28 |
713 |
卖出 |
| 09:30:15 |
10.68 |
31 |
744 |
买入 |
| 09:30:18 |
10.73 |
21 |
765 |
买入 |
| 09:30:21 |
10.74 |
8 |
773 |
买入 |
| 09:30:24 |
10.76 |
14 |
787 |
买入 |
| 09:30:30 |
10.77 |
50 |
837 |
卖出 |
| 09:30:33 |
10.74 |
16 |
853 |
卖出 |
| 09:30:36 |
10.74 |
17 |
870 |
卖出 |
| 09:30:39 |
10.75 |
48 |
918 |
买入 |
| 09:30:42 |
10.74 |
1 |
919 |
买入 |
| 09:30:45 |
10.76 |
30 |
949 |
买入 |
| 09:30:48 |
10.75 |
33 |
982 |
卖出 |
| 09:30:51 |
10.75 |
27 |
1009 |
买入 |
| 09:30:54 |
10.74 |
15 |
1024 |
卖出 |
| 09:30:57 |
10.76 |
16 |
1040 |
买入 |
| 09:31:00 |
10.76 |
7 |
1047 |
买入 |
| 09:31:03 |
10.75 |
32 |
1079 |
卖出 |
| 09:31:06 |
10.75 |
79 |
1158 |
卖出 |
| 09:31:09 |
10.78 |
193 |
1351 |
买入 |
| 09:31:12 |
10.79 |
7 |
1358 |
买入 |
| 09:31:15 |
10.8 |
4 |
1362 |
买入 |
| 09:31:18 |
10.8 |
245 |
1607 |
买入 |
| 09:31:21 |
10.81 |
27 |
1634 |
买入 |
| 09:31:24 |
10.81 |
142 |
1776 |
买入 |
| 09:31:27 |
10.78 |
1 |
1777 |
卖出 |
| 09:31:30 |
10.77 |
4 |
1781 |
卖出 |
| 09:31:33 |
10.82 |
19 |
1800 |
买入 |
| 09:31:36 |
10.78 |
50 |
1850 |
卖出 |
| 09:31:39 |
10.82 |
26 |
1876 |
买入 |
| 09:31:42 |
10.78 |
56 |
1932 |
卖出 |
| 09:31:45 |
10.82 |
1 |
1933 |
买入 |
| 09:31:48 |
10.82 |
3 |
1936 |
买入 |
| 09:31:51 |
10.81 |
25 |
1961 |
买入 |
| 09:31:57 |
10.79 |
7 |
1968 |
卖出 |
| 09:32:00 |
10.8 |
15 |
1983 |
买入 |
| 09:32:03 |
10.78 |
71 |
2054 |
卖出 |
| 09:32:06 |
10.78 |
31 |
2085 |
卖出 |
| 09:32:09 |
10.78 |
5 |
2090 |
卖出 |
| 09:32:12 |
10.79 |
25 |
2115 |
买入 |
| 09:32:15 |
10.8 |
18 |
2133 |
买入 |
| 09:32:18 |
10.79 |
44 |
2177 |
卖出 |
| 09:32:21 |
10.8 |
18 |
2195 |
买入 |
| 09:32:24 |
10.81 |
14 |
2209 |
买入 |
| 09:32:27 |
10.81 |
84 |
2293 |
买入 |
| 09:32:30 |
10.81 |
2 |
2295 |
买入 |
| 09:32:33 |
10.8 |
24 |
2319 |
卖出 |
| 09:32:36 |
10.8 |
4 |
2323 |
卖出 |
| 09:32:39 |
10.81 |
15 |
2338 |
买入 |
| 09:32:42 |
10.82 |
1 |
2339 |
买入 |
| 09:32:45 |
10.82 |
1 |
2340 |
买入 |
| 09:32:48 |
10.82 |
2 |
2342 |
买入 |
| 09:32:51 |
10.82 |
3 |
2345 |
买入 |
| 09:32:54 |
10.81 |
10 |
2355 |
卖出 |
| 09:32:57 |
10.81 |
2 |
2357 |
卖出 |
| 09:33:00 |
10.8 |
6 |
2363 |
卖出 |
| 09:33:03 |
10.8 |
7 |
2370 |
买入 |
| 09:33:06 |
10.8 |
16 |
2386 |
买入 |
| 09:33:09 |
10.8 |
3 |
2389 |
买入 |
| 09:33:12 |
10.79 |
54 |
2443 |
卖出 |
| 09:33:15 |
10.81 |
23 |
2466 |
买入 |
| 09:33:18 |
10.79 |
106 |
2572 |
卖出 |
| 09:33:21 |
10.79 |
2 |
2574 |
买入 |
| 09:33:24 |
10.79 |
12 |
2586 |
买入 |
| 09:33:27 |
10.8 |
12 |
2598 |
买入 |
| 09:33:30 |
10.79 |
13 |
2611 |
卖出 |
| 09:33:33 |
10.8 |
1 |
2612 |
买入 |
| 09:33:36 |
10.8 |
3 |
2615 |
买入 |
| 09:33:39 |
10.8 |
22 |
2637 |
买入 |
| 09:33:42 |
10.8 |
1 |
2638 |
买入 |
| 09:33:45 |
10.8 |
42 |
2680 |
买入 |
| 09:33:48 |
10.79 |
3 |
2683 |
卖出 |
| 09:33:51 |
10.8 |
1 |
2684 |
买入 |
| 09:33:54 |
10.79 |
64 |
2748 |
卖出 |
| 09:33:57 |
10.79 |
3 |
2751 |
卖出 |
| 09:34:00 |
10.8 |
45 |
2796 |
买入 |
| 09:34:03 |
10.81 |
9 |
2805 |
买入 |
| 09:34:06 |
10.8 |
17 |
2822 |
买入 |
| 09:34:09 |
10.8 |
13 |
2835 |
买入 |
| 09:34:12 |
10.81 |
17 |
2852 |
买入 |
| 09:34:15 |
10.81 |
47 |
2899 |
买入 |
| 09:34:18 |
10.81 |
1 |
2900 |
买入 |
| 09:34:21 |
10.81 |
3 |
2903 |
买入 |
| 09:34:24 |
10.83 |
729 |
3632 |
买入 |
| 09:34:27 |
10.81 |
30 |
3662 |
卖出 |
| 09:34:33 |
10.83 |
29 |
3691 |
买入 |
| 09:34:36 |
10.84 |
6 |
3697 |
买入 |
| 09:34:39 |
10.84 |
18 |
3715 |
买入 |
| 09:34:42 |
10.84 |
2 |
3717 |
买入 |
| 09:34:45 |
10.84 |
3 |
3720 |
买入 |
| 09:34:48 |
10.84 |
5 |
3725 |
买入 |
| 09:34:51 |
10.84 |
20 |
3745 |
买入 |
| 09:34:54 |
10.83 |
12 |
3757 |
卖出 |
| 09:34:57 |
10.83 |
9 |
3766 |
买入 |
| 09:35:00 |
10.83 |
3 |
3769 |
买入 |
| 09:35:03 |
10.84 |
7 |
3776 |
买入 |
| 09:35:06 |
10.84 |
19 |
3795 |
买入 |
| 09:35:09 |
10.85 |
8 |
3803 |
买入 |
| 09:35:12 |
10.85 |
1 |
3804 |
买入 |
| 09:35:15 |
10.85 |
4 |
3808 |
买入 |
| 09:35:18 |
10.85 |
2 |
3810 |
买入 |
| 09:35:21 |
10.84 |
47 |
3857 |
卖出 |
| 09:35:24 |
10.84 |
2 |
3859 |
买入 |
| 09:35:27 |
10.84 |
1 |
3860 |
买入 |
| 09:35:30 |
10.84 |
39 |
3899 |
买入 |
| 09:35:33 |
10.84 |
5 |
3904 |
买入 |
| 09:35:36 |
10.83 |
104 |
4008 |
卖出 |
| 09:35:45 |
10.83 |
24 |
4032 |
卖出 |
| 09:35:48 |
10.84 |
6 |
4038 |
买入 |
| 09:35:51 |
10.83 |
51 |
4089 |
卖出 |
| 09:35:54 |
10.84 |
2 |
4091 |
买入 |
| 09:35:57 |
10.83 |
18 |
4109 |
卖出 |
| 09:36:00 |
10.83 |
45 |
4154 |
买入 |
| 09:36:03 |
10.86 |
82 |
4236 |
买入 |
| 09:36:06 |
10.85 |
26 |
4262 |
卖出 |
| 09:36:09 |
10.86 |
21 |
4283 |
买入 |
| 09:36:12 |
10.86 |
26 |
4309 |
买入 |
| 09:36:15 |
10.88 |
53 |
4362 |
买入 |
| 09:36:18 |
10.88 |
20 |
4382 |
买入 |
| 09:36:21 |
10.87 |
7 |
4389 |
卖出 |
| 09:36:24 |
10.89 |
43 |
4432 |
买入 |
| 09:36:27 |
10.88 |
7 |
4439 |
卖出 |
| 09:36:30 |
10.89 |
4 |
4443 |
买入 |
| 09:36:33 |
10.89 |
60 |
4503 |
买入 |
| 09:36:36 |
10.9 |
234 |
4737 |
买入 |
| 09:36:39 |
10.88 |
34 |
4771 |
卖出 |
| 09:36:42 |
10.9 |
316 |
5087 |
买入 |
| 09:36:45 |
10.9 |
24 |
5111 |
买入 |
| 09:36:48 |
10.9 |
1 |
5112 |
买入 |
| 09:36:51 |
10.9 |
53 |
5165 |
买入 |
| 09:36:54 |
10.91 |
42 |
5207 |
买入 |
| 09:36:57 |
10.91 |
26 |
5233 |
买入 |
| 09:37:00 |
10.91 |
2 |
5235 |
买入 |
| 09:37:03 |
10.92 |
1 |
5236 |
买入 |
| 09:37:06 |
10.91 |
22 |
5258 |
卖出 |
| 09:37:09 |
10.91 |
3 |
5261 |
买入 |
| 09:37:12 |
10.9 |
205 |
5466 |
卖出 |
| 09:37:15 |
10.89 |
119 |
5585 |
卖出 |
| 09:37:18 |
10.89 |
56 |
5641 |
卖出 |
| 09:37:21 |
10.88 |
12 |
5653 |
卖出 |
| 09:37:24 |
10.88 |
13 |
5666 |
卖出 |
| 09:37:27 |
10.89 |
8 |
5674 |
买入 |
| 09:37:30 |
10.88 |
8 |
5682 |
卖出 |
| 09:37:33 |
10.88 |
21 |
5703 |
卖出 |
| 09:37:36 |
10.89 |
10 |
5713 |
买入 |
| 09:37:39 |
10.88 |
2 |
5715 |
卖出 |
| 09:37:42 |
10.88 |
9 |
5724 |
卖出 |
| 09:37:45 |
10.89 |
3 |
5727 |
买入 |
| 09:37:48 |
10.88 |
1 |
5728 |
卖出 |
| 09:37:51 |
10.88 |
3 |
5731 |
买入 |
| 09:37:54 |
10.88 |
103 |
5834 |
买入 |
| 09:37:57 |
10.87 |
3 |
5837 |
卖出 |
| 09:38:00 |
10.87 |
2 |
5839 |
买入 |
| 09:38:06 |
10.86 |
17 |
5856 |
卖出 |
| 09:38:09 |
10.86 |
26 |
5882 |
买入 |
| 09:38:12 |
10.86 |
17 |
5899 |
卖出 |
| 09:38:15 |
10.88 |
6 |
5905 |
买入 |
| 09:38:18 |
10.88 |
18 |
5923 |
买入 |
| 09:38:21 |
10.87 |
3 |
5926 |
买入 |
| 09:38:24 |
10.87 |
15 |
5941 |
买入 |
| 09:38:27 |
10.88 |
47 |
5988 |
买入 |
| 09:38:30 |
10.88 |
1 |
5989 |
买入 |
| 09:38:33 |
10.88 |
1 |
5990 |
买入 |
| 09:38:36 |
10.88 |
1 |
5991 |
买入 |
| 09:38:39 |
10.88 |
3 |
5994 |
买入 |
| 09:38:42 |
10.88 |
13 |
6007 |
买入 |
| 09:38:45 |
10.89 |
44 |
6051 |
买入 |
| 09:38:48 |
10.9 |
84 |
6135 |
买入 |
| 09:38:51 |
10.9 |
8 |
6143 |
买入 |
| 09:38:54 |
10.9 |
1 |
6144 |
买入 |
| 09:38:57 |
10.89 |
10 |
6154 |
卖出 |
| 09:39:00 |
10.88 |
21 |
6175 |
卖出 |
| 09:39:03 |
10.87 |
4 |
6179 |
卖出 |
| 09:39:06 |
10.89 |
16 |
6195 |
买入 |
| 09:39:12 |
10.89 |
24 |
6219 |
买入 |
| 09:39:15 |
10.89 |
3 |
6222 |
买入 |
| 09:39:18 |
10.88 |
2 |
6224 |
卖出 |
| 09:39:21 |
10.88 |
4 |
6228 |
买入 |
| 09:39:24 |
10.87 |
8 |
6236 |
卖出 |
| 09:39:27 |
10.88 |
1 |
6237 |
买入 |
| 09:39:30 |
10.88 |
11 |
6248 |
买入 |
| 09:39:33 |
10.89 |
1 |
6249 |
买入 |
| 09:39:36 |
10.89 |
76 |
6325 |
买入 |
| 09:39:39 |
10.89 |
43 |
6368 |
买入 |
| 09:39:42 |
10.9 |
65 |
6433 |
买入 |
| 09:39:45 |
10.89 |
56 |
6489 |
卖出 |
| 09:39:48 |
10.89 |
38 |
6527 |
买入 |
| 09:39:51 |
10.89 |
33 |
6560 |
买入 |
| 09:39:54 |
10.89 |
1 |
6561 |
买入 |
| 09:39:57 |
10.89 |
40 |
6601 |
买入 |
| 09:40:00 |
10.89 |
3 |
6604 |
买入 |
| 09:40:03 |
10.89 |
8 |
6612 |
买入 |
| 09:40:06 |
10.89 |
44 |
6656 |
买入 |
| 09:40:09 |
10.89 |
51 |
6707 |
卖出 |
| 09:40:12 |
10.89 |
15 |
6722 |
买入 |
| 09:40:15 |
10.89 |
6 |
6728 |
卖出 |
| 09:40:18 |
10.9 |
59 |
6787 |
买入 |
| 09:40:21 |
10.89 |
57 |
6844 |
卖出 |
| 09:40:24 |
10.9 |
5 |
6849 |
买入 |
| 09:40:27 |
10.9 |
105 |
6954 |
买入 |
| 09:40:30 |
10.9 |
7 |
6961 |
买入 |
| 09:40:33 |
10.94 |
428 |
7389 |
买入 |
| 09:40:36 |
10.94 |
19 |
7408 |
买入 |
| 09:40:39 |
10.94 |
11 |
7419 |
卖出 |
| 09:40:42 |
10.96 |
121 |
7540 |
买入 |
| 09:40:45 |
10.98 |
213 |
7753 |
买入 |
| 09:40:48 |
10.99 |
188 |
7941 |
买入 |
| 09:40:51 |
11.03 |
256 |
8197 |
买入 |
| 09:40:54 |
11.03 |
383 |
8580 |
卖出 |
| 09:40:57 |
11 |
89 |
8669 |
卖出 |
| 09:41:00 |
11 |
86 |
8755 |
卖出 |
| 09:41:03 |
11.01 |
53 |
8808 |
买入 |
| 09:41:06 |
10.99 |
54 |
8862 |
卖出 |
| 09:41:09 |
10.99 |
6 |
8868 |
买入 |
| 09:41:12 |
10.99 |
1 |
8869 |
买入 |
| 09:41:15 |
10.99 |
107 |
8976 |
买入 |
| 09:41:18 |
10.99 |
3 |
8979 |
买入 |
| 09:41:21 |
11 |
28 |
9007 |
买入 |
| 09:41:24 |
10.98 |
46 |
9053 |
卖出 |
| 09:41:27 |
10.99 |
113 |
9166 |
买入 |
| 09:41:30 |
10.99 |
176 |
9342 |
买入 |
| 09:41:33 |
10.99 |
152 |
9494 |
卖出 |
| 09:41:36 |
10.99 |
6 |
9500 |
买入 |
| 09:41:42 |
10.97 |
3 |
9503 |
卖出 |
| 09:41:45 |
10.98 |
1 |
9504 |
买入 |
| 09:41:48 |
10.98 |
2 |
9506 |
买入 |
| 09:41:51 |
11.02 |
449 |
9955 |
买入 |
| 09:41:54 |
11.02 |
108 |
10063 |
买入 |
| 09:41:57 |
11.02 |
1 |
10064 |
买入 |
| 09:42:06 |
11.01 |
38 |
10102 |
卖出 |
| 09:42:09 |
11 |
22 |
10124 |
卖出 |
| 09:42:12 |
11.01 |
110 |
10234 |
买入 |
| 09:42:15 |
11.02 |
138 |
10372 |
买入 |
| 09:42:18 |
11.02 |
37 |
10409 |
买入 |
| 09:42:21 |
10.97 |
76 |
10485 |
卖出 |
| 09:42:24 |
11.01 |
1 |
10486 |
买入 |
| 09:42:27 |
11.01 |
197 |
10683 |
买入 |
| 09:42:30 |
11.01 |
691 |
11374 |
买入 |
| 09:42:33 |
11.03 |
120 |
11494 |
买入 |
| 09:42:36 |
11.04 |
36 |
11530 |
买入 |
| 09:42:39 |
11.03 |
24 |
11554 |
卖出 |
| 09:42:42 |
11.03 |
16 |
11570 |
买入 |
| 09:42:45 |
11.02 |
24 |
11594 |
买入 |
| 09:42:48 |
11 |
49 |
11643 |
卖出 |
| 09:42:51 |
11.02 |
47 |
11690 |
买入 |
| 09:42:54 |
11.01 |
1 |
11691 |
买入 |
| 09:42:57 |
11.01 |
1 |
11692 |
买入 |
| 09:43:00 |
11 |
107 |
11799 |
卖出 |
| 09:43:03 |
11.01 |
36 |
11835 |
买入 |
| 09:43:06 |
11 |
134 |
11969 |
卖出 |
| 09:43:09 |
11.01 |
220 |
12189 |
买入 |
| 09:43:12 |
11 |
150 |
12339 |
卖出 |
| 09:43:15 |
11.01 |
104 |
12443 |
买入 |
| 09:43:18 |
11 |
313 |
12756 |
卖出 |
| 09:43:21 |
11.02 |
275 |
13031 |
买入 |
| 09:43:24 |
11.02 |
29 |
13060 |
卖出 |
| 09:43:27 |
11.03 |
17 |
13077 |
买入 |
| 09:43:30 |
11.02 |
83 |
13160 |
卖出 |
| 09:43:36 |
11.02 |
21 |
13181 |
卖出 |
| 09:43:39 |
11.02 |
27 |
13208 |
卖出 |
| 09:43:42 |
11.02 |
550 |
13758 |
卖出 |
| 09:43:45 |
11.03 |
38 |
13796 |
买入 |
| 09:43:48 |
11.1 |
168 |
13964 |
买入 |
| 09:43:51 |
11.09 |
50 |
14014 |
卖出 |
| 09:43:54 |
11.09 |
418 |
14432 |
卖出 |
| 09:43:57 |
11.1 |
317 |
14749 |
买入 |
| 09:44:00 |
11.07 |
69 |
14818 |
卖出 |
| 09:44:03 |
11.1 |
77 |
14895 |
买入 |
| 09:44:06 |
11.09 |
23 |
14918 |
卖出 |
| 09:44:09 |
11.09 |
92 |
15010 |
卖出 |
| 09:44:12 |
11.1 |
72 |
15082 |
买入 |
| 09:44:15 |
11.07 |
85 |
15167 |
卖出 |
| 09:44:18 |
11.07 |
8 |
15175 |
买入 |
| 09:44:21 |
11.1 |
92 |
15267 |
买入 |