光威复材[300699]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
76.5 |
5 |
5 |
集合竞价 |
| 09:15:12 |
76.28 |
12 |
12 |
集合竞价 |
| 09:15:57 |
76.28 |
13 |
13 |
集合竞价 |
| 09:16:06 |
76.28 |
15 |
15 |
集合竞价 |
| 09:19:42 |
76.28 |
17 |
17 |
集合竞价 |
| 09:20:03 |
76.28 |
17 |
17 |
集合竞价 |
| 09:20:12 |
76.28 |
18 |
18 |
集合竞价 |
| 09:20:21 |
76.27 |
18 |
18 |
集合竞价 |
| 09:20:57 |
76.26 |
18 |
18 |
集合竞价 |
| 09:22:45 |
76.02 |
20 |
20 |
集合竞价 |
| 09:22:54 |
76.28 |
29 |
29 |
集合竞价 |
| 09:23:03 |
76.28 |
29 |
29 |
集合竞价 |
| 09:23:30 |
76.28 |
32 |
32 |
集合竞价 |
| 09:23:39 |
76.28 |
33 |
33 |
集合竞价 |
| 09:23:48 |
76.28 |
34 |
34 |
集合竞价 |
| 09:23:57 |
76.28 |
34 |
34 |
集合竞价 |
| 09:24:15 |
76.28 |
34 |
34 |
集合竞价 |
| 09:24:33 |
76.3 |
43 |
43 |
集合竞价 |
| 09:24:42 |
76.3 |
54 |
54 |
集合竞价 |
| 09:24:51 |
76.3 |
57 |
57 |
集合竞价 |
| 09:25:00 |
76.42 |
68 |
68 |
集合竞价 |
| 09:25:03 |
76.5 |
147 |
215 |
买入 |
| 09:30:03 |
76.49 |
127 |
342 |
卖出 |
| 09:30:06 |
76.4 |
21 |
363 |
卖出 |
| 09:30:09 |
76.32 |
38 |
401 |
卖出 |
| 09:30:12 |
76.33 |
12 |
413 |
买入 |
| 09:30:15 |
76.31 |
171 |
584 |
卖出 |
| 09:30:18 |
76.22 |
118 |
702 |
卖出 |
| 09:30:21 |
76 |
25 |
727 |
卖出 |
| 09:30:24 |
75.78 |
11 |
738 |
卖出 |
| 09:30:27 |
75.6 |
41 |
779 |
卖出 |
| 09:30:30 |
75.8 |
36 |
815 |
买入 |
| 09:30:33 |
75.87 |
23 |
838 |
买入 |
| 09:30:36 |
75.92 |
9 |
847 |
买入 |
| 09:30:39 |
75.99 |
21 |
868 |
买入 |
| 09:30:42 |
75.91 |
19 |
887 |
卖出 |
| 09:30:45 |
76 |
45 |
932 |
买入 |
| 09:30:48 |
75.98 |
29 |
961 |
买入 |
| 09:30:51 |
76.01 |
15 |
976 |
买入 |
| 09:30:54 |
76.01 |
3 |
979 |
卖出 |
| 09:30:57 |
76.17 |
87 |
1066 |
买入 |
| 09:31:00 |
76.31 |
18 |
1084 |
买入 |
| 09:31:03 |
76.17 |
63 |
1147 |
卖出 |
| 09:31:06 |
76.14 |
30 |
1177 |
买入 |
| 09:31:09 |
76.29 |
6 |
1183 |
买入 |
| 09:31:12 |
76.07 |
13 |
1196 |
卖出 |
| 09:31:15 |
76.16 |
35 |
1231 |
卖出 |
| 09:31:18 |
76.2 |
27 |
1258 |
买入 |
| 09:31:21 |
76.2 |
11 |
1269 |
买入 |
| 09:31:24 |
76.01 |
24 |
1293 |
卖出 |
| 09:31:27 |
76.08 |
22 |
1315 |
买入 |
| 09:31:30 |
76.29 |
56 |
1371 |
买入 |
| 09:31:33 |
75.86 |
6 |
1377 |
卖出 |
| 09:31:39 |
75.95 |
1 |
1378 |
买入 |
| 09:31:42 |
75.89 |
4 |
1382 |
卖出 |
| 09:31:45 |
75.76 |
11 |
1393 |
卖出 |
| 09:31:48 |
75.74 |
20 |
1413 |
卖出 |
| 09:31:51 |
75.76 |
13 |
1426 |
买入 |
| 09:31:54 |
75.78 |
11 |
1437 |
买入 |
| 09:31:57 |
75.76 |
3 |
1440 |
卖出 |
| 09:32:00 |
75.73 |
8 |
1448 |
卖出 |
| 09:32:03 |
75.73 |
9 |
1457 |
买入 |
| 09:32:06 |
75.75 |
15 |
1472 |
买入 |
| 09:32:09 |
75.7 |
6 |
1478 |
卖出 |
| 09:32:12 |
75.68 |
23 |
1501 |
卖出 |
| 09:32:15 |
76.08 |
50 |
1551 |
买入 |
| 09:32:18 |
75.99 |
11 |
1562 |
卖出 |
| 09:32:21 |
75.99 |
17 |
1579 |
卖出 |
| 09:32:24 |
75.97 |
17 |
1596 |
卖出 |
| 09:32:27 |
75.97 |
21 |
1617 |
卖出 |
| 09:32:30 |
75.88 |
33 |
1650 |
卖出 |
| 09:32:33 |
75.92 |
20 |
1670 |
买入 |
| 09:32:36 |
75.8 |
51 |
1721 |
卖出 |
| 09:32:39 |
75.78 |
27 |
1748 |
卖出 |
| 09:32:42 |
75.78 |
10 |
1758 |
买入 |
| 09:32:45 |
75.78 |
11 |
1769 |
买入 |
| 09:32:48 |
75.74 |
41 |
1810 |
卖出 |
| 09:32:51 |
75.74 |
14 |
1824 |
买入 |
| 09:32:57 |
75.68 |
21 |
1845 |
买入 |
| 09:33:00 |
75.62 |
17 |
1862 |
卖出 |
| 09:33:03 |
75.57 |
60 |
1922 |
卖出 |
| 09:33:06 |
75.57 |
18 |
1940 |
买入 |
| 09:33:09 |
75.55 |
5 |
1945 |
卖出 |
| 09:33:12 |
75.85 |
62 |
2007 |
买入 |
| 09:33:15 |
76.01 |
26 |
2033 |
买入 |
| 09:33:18 |
75.91 |
11 |
2044 |
卖出 |
| 09:33:21 |
76.01 |
28 |
2072 |
买入 |
| 09:33:24 |
75.99 |
22 |
2094 |
卖出 |
| 09:33:27 |
75.93 |
10 |
2104 |
卖出 |
| 09:33:30 |
75.85 |
11 |
2115 |
卖出 |
| 09:33:33 |
75.71 |
21 |
2136 |
卖出 |
| 09:33:36 |
75.85 |
19 |
2155 |
买入 |
| 09:33:39 |
75.85 |
2 |
2157 |
买入 |
| 09:33:42 |
75.9 |
36 |
2193 |
买入 |
| 09:33:45 |
75.85 |
6 |
2199 |
卖出 |
| 09:33:48 |
76.01 |
5 |
2204 |
买入 |
| 09:33:51 |
76.03 |
10 |
2214 |
买入 |
| 09:33:54 |
76.16 |
6 |
2220 |
买入 |
| 09:33:57 |
76.09 |
12 |
2232 |
卖出 |
| 09:34:00 |
76.14 |
16 |
2248 |
买入 |
| 09:34:03 |
76.15 |
1 |
2249 |
买入 |
| 09:34:06 |
76.23 |
9 |
2258 |
买入 |
| 09:34:09 |
76.23 |
3 |
2261 |
买入 |
| 09:34:12 |
76.14 |
12 |
2273 |
卖出 |
| 09:34:15 |
76.15 |
15 |
2288 |
买入 |
| 09:34:18 |
76.18 |
11 |
2299 |
买入 |
| 09:34:21 |
76.15 |
14 |
2313 |
卖出 |
| 09:34:24 |
76.15 |
4 |
2317 |
卖出 |
| 09:34:27 |
76.24 |
2 |
2319 |
买入 |
| 09:34:30 |
76.16 |
10 |
2329 |
卖出 |
| 09:34:33 |
76.25 |
12 |
2341 |
买入 |
| 09:34:39 |
76.26 |
10 |
2351 |
买入 |
| 09:34:42 |
76.15 |
9 |
2360 |
卖出 |
| 09:34:45 |
76.15 |
10 |
2370 |
卖出 |
| 09:34:48 |
76.15 |
4 |
2374 |
买入 |
| 09:34:51 |
76.15 |
2 |
2376 |
买入 |
| 09:34:54 |
76.14 |
1 |
2377 |
卖出 |
| 09:34:57 |
76.11 |
10 |
2387 |
卖出 |
| 09:35:00 |
76.11 |
37 |
2424 |
卖出 |
| 09:35:03 |
76 |
66 |
2490 |
卖出 |
| 09:35:06 |
75.99 |
5 |
2495 |
买入 |
| 09:35:09 |
76.06 |
50 |
2545 |
买入 |
| 09:35:12 |
76.06 |
8 |
2553 |
买入 |
| 09:35:15 |
75.92 |
1 |
2554 |
卖出 |
| 09:35:18 |
76.03 |
2 |
2556 |
买入 |
| 09:35:21 |
75.92 |
36 |
2592 |
卖出 |
| 09:35:24 |
75.83 |
7 |
2599 |
卖出 |
| 09:35:27 |
75.93 |
13 |
2612 |
买入 |
| 09:35:30 |
75.93 |
39 |
2651 |
买入 |
| 09:35:33 |
75.92 |
2 |
2653 |
卖出 |
| 09:35:36 |
75.83 |
19 |
2672 |
卖出 |
| 09:35:39 |
75.96 |
28 |
2700 |
买入 |
| 09:35:45 |
75.8 |
12 |
2712 |
卖出 |
| 09:35:51 |
75.91 |
8 |
2720 |
买入 |
| 09:35:54 |
75.8 |
19 |
2739 |
卖出 |
| 09:35:57 |
75.8 |
26 |
2765 |
买入 |
| 09:36:00 |
75.74 |
20 |
2785 |
卖出 |
| 09:36:03 |
75.74 |
18 |
2803 |
卖出 |
| 09:36:06 |
75.6 |
16 |
2819 |
卖出 |
| 09:36:09 |
75.68 |
49 |
2868 |
买入 |
| 09:36:12 |
75.5 |
9 |
2877 |
卖出 |
| 09:36:15 |
75.35 |
87 |
2964 |
卖出 |
| 09:36:18 |
75.35 |
2 |
2966 |
卖出 |
| 09:36:21 |
75.36 |
1 |
2967 |
卖出 |
| 09:36:24 |
75.35 |
27 |
2994 |
卖出 |
| 09:36:27 |
75.33 |
30 |
3024 |
卖出 |
| 09:36:30 |
75.22 |
15 |
3039 |
卖出 |
| 09:36:33 |
75.3 |
5 |
3044 |
买入 |
| 09:36:36 |
75.22 |
14 |
3058 |
卖出 |
| 09:36:39 |
75.22 |
19 |
3077 |
卖出 |
| 09:36:42 |
75.15 |
12 |
3089 |
卖出 |
| 09:36:45 |
75.22 |
9 |
3098 |
买入 |
| 09:36:48 |
75.22 |
3 |
3101 |
买入 |
| 09:36:51 |
75.15 |
31 |
3132 |
卖出 |
| 09:36:54 |
75.2 |
9 |
3141 |
买入 |
| 09:36:57 |
75.2 |
94 |
3235 |
买入 |
| 09:37:00 |
75.22 |
30 |
3265 |
卖出 |
| 09:37:03 |
75.22 |
6 |
3271 |
卖出 |
| 09:37:06 |
75.22 |
9 |
3280 |
卖出 |
| 09:37:09 |
75.22 |
28 |
3308 |
卖出 |
| 09:37:12 |
75.15 |
52 |
3360 |
卖出 |
| 09:37:15 |
75.2 |
20 |
3380 |
卖出 |
| 09:37:18 |
75.27 |
2 |
3382 |
买入 |
| 09:37:21 |
75.22 |
49 |
3431 |
卖出 |
| 09:37:24 |
75.11 |
3 |
3434 |
卖出 |
| 09:37:27 |
75.06 |
21 |
3455 |
卖出 |
| 09:37:30 |
75.11 |
33 |
3488 |
买入 |
| 09:37:33 |
75.06 |
1 |
3489 |
买入 |
| 09:37:36 |
75.06 |
2 |
3491 |
买入 |
| 09:37:39 |
75.06 |
9 |
3500 |
买入 |
| 09:37:42 |
75.04 |
1 |
3501 |
卖出 |
| 09:37:45 |
75.06 |
1 |
3502 |
卖出 |
| 09:37:48 |
75.18 |
1 |
3503 |
买入 |
| 09:37:51 |
75.06 |
7 |
3510 |
卖出 |
| 09:37:54 |
75.06 |
23 |
3533 |
卖出 |
| 09:37:57 |
75.17 |
1 |
3534 |
买入 |
| 09:38:03 |
75.13 |
10 |
3544 |
卖出 |
| 09:38:06 |
75.11 |
18 |
3562 |
卖出 |
| 09:38:09 |
75.13 |
11 |
3573 |
买入 |
| 09:38:12 |
75.22 |
2 |
3575 |
买入 |
| 09:38:15 |
75.13 |
23 |
3598 |
卖出 |
| 09:38:18 |
75.19 |
11 |
3609 |
买入 |
| 09:38:21 |
75.19 |
1 |
3610 |
卖出 |
| 09:38:27 |
75.17 |
9 |
3619 |
卖出 |
| 09:38:30 |
75.26 |
1 |
3620 |
买入 |
| 09:38:33 |
75.19 |
13 |
3633 |
卖出 |
| 09:38:36 |
75.27 |
3 |
3636 |
买入 |
| 09:38:42 |
75.26 |
3 |
3639 |
买入 |
| 09:38:45 |
75.41 |
29 |
3668 |
买入 |
| 09:38:48 |
75.26 |
19 |
3687 |
卖出 |
| 09:38:51 |
75.3 |
19 |
3706 |
买入 |
| 09:38:54 |
75.3 |
5 |
3711 |
买入 |
| 09:38:57 |
75.32 |
2 |
3713 |
卖出 |
| 09:39:00 |
75.3 |
4 |
3717 |
卖出 |
| 09:39:03 |
75.43 |
6 |
3723 |
卖出 |
| 09:39:06 |
75.3 |
4 |
3727 |
卖出 |
| 09:39:09 |
75.38 |
44 |
3771 |
买入 |
| 09:39:12 |
75.32 |
8 |
3779 |
卖出 |
| 09:39:15 |
75.37 |
12 |
3791 |
买入 |
| 09:39:18 |
75.32 |
10 |
3801 |
卖出 |
| 09:39:21 |
75.44 |
4 |
3805 |
买入 |
| 09:39:24 |
75.32 |
68 |
3873 |
卖出 |
| 09:39:27 |
75.48 |
1 |
3874 |
买入 |
| 09:39:30 |
75.44 |
14 |
3888 |
卖出 |
| 09:39:36 |
75.51 |
14 |
3902 |
买入 |
| 09:39:42 |
75.52 |
1 |
3903 |
买入 |
| 09:39:51 |
75.56 |
8 |
3911 |
卖出 |
| 09:39:54 |
75.68 |
4 |
3915 |
买入 |
| 09:39:57 |
75.66 |
4 |
3919 |
卖出 |
| 09:40:00 |
75.66 |
1 |
3920 |
卖出 |
| 09:40:03 |
75.63 |
25 |
3945 |
卖出 |
| 09:40:06 |
75.51 |
23 |
3968 |
卖出 |
| 09:40:09 |
75.57 |
37 |
4005 |
买入 |
| 09:40:12 |
75.51 |
31 |
4036 |
卖出 |
| 09:40:15 |
75.51 |
20 |
4056 |
买入 |
| 09:40:18 |
75.5 |
25 |
4081 |
卖出 |
| 09:40:21 |
75.5 |
36 |
4117 |
卖出 |
| 09:40:24 |
75.5 |
17 |
4134 |
卖出 |
| 09:40:27 |
75.5 |
15 |
4149 |
买入 |
| 09:40:30 |
75.5 |
23 |
4172 |
买入 |
| 09:40:33 |
75.48 |
7 |
4179 |
卖出 |
| 09:40:36 |
75.44 |
16 |
4195 |
卖出 |
| 09:40:39 |
75.46 |
7 |
4202 |
卖出 |
| 09:40:42 |
75.34 |
27 |
4229 |
卖出 |
| 09:40:54 |
75.46 |
13 |
4242 |
卖出 |
| 09:40:57 |
75.36 |
3 |
4245 |
卖出 |
| 09:41:00 |
75.43 |
7 |
4252 |
买入 |
| 09:41:06 |
75.23 |
70 |
4322 |
卖出 |
| 09:41:09 |
75.3 |
46 |
4368 |
买入 |
| 09:41:12 |
75.23 |
6 |
4374 |
卖出 |
| 09:41:15 |
75.23 |
20 |
4394 |
卖出 |
| 09:41:18 |
75.23 |
4 |
4398 |
卖出 |
| 09:41:21 |
75.23 |
25 |
4423 |
卖出 |
| 09:41:24 |
75.22 |
18 |
4441 |
卖出 |
| 09:41:27 |
75.23 |
7 |
4448 |
买入 |
| 09:41:30 |
75.23 |
18 |
4466 |
卖出 |
| 09:41:33 |
75.23 |
1 |
4467 |
卖出 |
| 09:41:36 |
75.25 |
1 |
4468 |
买入 |
| 09:41:39 |
75.24 |
9 |
4477 |
卖出 |
| 09:41:42 |
75.23 |
43 |
4520 |
卖出 |
| 09:41:45 |
75.23 |
3 |
4523 |
卖出 |
| 09:41:48 |
75.23 |
9 |
4532 |
卖出 |
| 09:41:51 |
75.22 |
6 |
4538 |
卖出 |
| 09:41:54 |
75.16 |
19 |
4557 |
卖出 |
| 09:41:57 |
75.19 |
3 |
4560 |
买入 |
| 09:42:00 |
75.14 |
4 |
4564 |
卖出 |
| 09:42:03 |
75.12 |
20 |
4584 |
卖出 |
| 09:42:06 |
75.09 |
12 |
4596 |
卖出 |
| 09:42:09 |
75.06 |
74 |
4670 |
卖出 |
| 09:42:12 |
75.06 |
11 |
4681 |
卖出 |
| 09:42:15 |
75.04 |
90 |
4771 |
卖出 |
| 09:42:18 |
75.02 |
12 |
4783 |
卖出 |
| 09:42:21 |
75.02 |
5 |
4788 |
卖出 |
| 09:42:24 |
75 |
106 |
4894 |
卖出 |
| 09:42:27 |
75 |
89 |
4983 |
卖出 |
| 09:42:30 |
74.98 |
144 |
5127 |
卖出 |
| 09:42:33 |
74.95 |
8 |
5135 |
卖出 |
| 09:42:36 |
74.78 |
35 |
5170 |
卖出 |
| 09:42:39 |
74.9 |
13 |
5183 |
买入 |
| 09:42:42 |
74.74 |
3 |
5186 |
卖出 |
| 09:42:45 |
74.74 |
2 |
5188 |
卖出 |
| 09:42:48 |
74.64 |
35 |
5223 |
卖出 |
| 09:42:51 |
74.64 |
6 |
5229 |
卖出 |
| 09:42:54 |
74.69 |
41 |
5270 |
买入 |
| 09:42:57 |
74.74 |
40 |
5310 |
买入 |
| 09:43:00 |
74.73 |
117 |
5427 |
卖出 |
| 09:43:03 |
74.74 |
12 |
5439 |
买入 |
| 09:43:06 |
74.72 |
5 |
5444 |
卖出 |
| 09:43:09 |
74.83 |
1 |
5445 |
买入 |
| 09:43:12 |
75 |
136 |
5581 |
买入 |
| 09:43:15 |
74.85 |
47 |
5628 |
卖出 |
| 09:43:18 |
75.02 |
13 |
5641 |
买入 |
| 09:43:21 |
74.88 |
9 |
5650 |
卖出 |
| 09:43:24 |
74.89 |
21 |
5671 |
买入 |
| 09:43:27 |
75.01 |
25 |
5696 |
买入 |
| 09:43:30 |
74.89 |
19 |
5715 |
卖出 |
| 09:43:33 |
75 |
21 |
5736 |
买入 |
| 09:43:36 |
74.91 |
3 |
5739 |
卖出 |
| 09:43:39 |
74.9 |
14 |
5753 |
卖出 |
| 09:43:42 |
74.9 |
12 |
5765 |
卖出 |
| 09:43:45 |
74.9 |
2 |
5767 |
买入 |
| 09:43:48 |
74.92 |
4 |
5771 |
买入 |
| 09:43:51 |
75 |
3 |
5774 |
买入 |
| 09:43:54 |
74.98 |
4 |
5778 |
卖出 |
| 09:43:57 |
75.06 |
38 |
5816 |
买入 |
| 09:44:03 |
75.03 |
7 |
5823 |
卖出 |
| 09:44:06 |
75.14 |
9 |
5832 |
买入 |
| 09:44:09 |
75.31 |
24 |
5856 |
买入 |
| 09:44:15 |
75.19 |
19 |
5875 |
卖出 |
| 09:44:18 |
75.5 |
81 |
5956 |
买入 |
| 09:44:21 |
75.6 |
13 |
5969 |
买入 |
| 09:44:24 |
75.5 |
27 |
5996 |
卖出 |
| 09:44:27 |
75.5 |
18 |
6014 |
买入 |
| 09:44:30 |
75.58 |
57 |
6071 |
买入 |
| 09:44:33 |
75.59 |
7 |
6078 |
买入 |
| 09:44:36 |
75.8 |
8 |
6086 |
买入 |
| 09:44:39 |
75.46 |
3 |
6089 |
卖出 |
| 09:44:42 |
75.61 |
9 |
6098 |
买入 |
| 09:44:45 |
75.8 |
8 |
6106 |
买入 |
| 09:44:48 |
75.75 |
1 |
6107 |
卖出 |