万隆光电[300710]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:36 |
24.19 |
1 |
1 |
集合竞价 |
| 09:23:21 |
24.19 |
2 |
2 |
集合竞价 |
| 09:23:30 |
24.18 |
2 |
2 |
集合竞价 |
| 09:23:57 |
24.19 |
11 |
11 |
集合竞价 |
| 09:24:15 |
24.19 |
11 |
11 |
集合竞价 |
| 09:24:24 |
24.19 |
21 |
21 |
集合竞价 |
| 09:24:42 |
24.19 |
44 |
44 |
集合竞价 |
| 09:24:51 |
24.19 |
44 |
44 |
集合竞价 |
| 09:25:00 |
24.19 |
57 |
57 |
集合竞价 |
| 09:25:03 |
24.19 |
57 |
114 |
卖出 |
| 09:30:03 |
24.15 |
7 |
121 |
卖出 |
| 09:30:06 |
24.15 |
1 |
122 |
买入 |
| 09:30:09 |
24.09 |
1 |
123 |
买入 |
| 09:30:12 |
24 |
13 |
136 |
卖出 |
| 09:30:15 |
24 |
3 |
139 |
卖出 |
| 09:30:18 |
24 |
59 |
198 |
卖出 |
| 09:30:21 |
24 |
1 |
199 |
卖出 |
| 09:30:24 |
23.88 |
6 |
205 |
卖出 |
| 09:30:27 |
23.87 |
4 |
209 |
买入 |
| 09:30:36 |
23.88 |
3 |
212 |
买入 |
| 09:30:42 |
24.02 |
1 |
213 |
买入 |
| 09:31:03 |
23.88 |
1 |
214 |
卖出 |
| 09:31:09 |
24.05 |
12 |
226 |
买入 |
| 09:31:12 |
24.08 |
45 |
271 |
买入 |
| 09:31:15 |
24.1 |
3 |
274 |
买入 |
| 09:31:24 |
24.19 |
27 |
301 |
买入 |
| 09:31:27 |
24.19 |
1 |
302 |
买入 |
| 09:31:30 |
24.19 |
7 |
309 |
买入 |
| 09:31:33 |
24.17 |
1 |
310 |
卖出 |
| 09:31:36 |
24.15 |
4 |
314 |
卖出 |
| 09:31:39 |
24.15 |
7 |
321 |
买入 |
| 09:31:42 |
24.13 |
9 |
330 |
卖出 |
| 09:31:48 |
24.16 |
1 |
331 |
买入 |
| 09:32:03 |
24.17 |
50 |
381 |
买入 |
| 09:32:09 |
24.16 |
7 |
388 |
买入 |
| 09:32:15 |
24.16 |
6 |
394 |
买入 |
| 09:32:21 |
24.13 |
3 |
397 |
卖出 |
| 09:32:24 |
24.17 |
1 |
398 |
买入 |
| 09:32:27 |
24.17 |
6 |
404 |
买入 |
| 09:32:33 |
24.17 |
40 |
444 |
买入 |
| 09:32:36 |
24.19 |
11 |
455 |
买入 |
| 09:32:39 |
24.19 |
2 |
457 |
买入 |
| 09:32:48 |
24.18 |
16 |
473 |
买入 |
| 09:32:54 |
24.17 |
1 |
474 |
买入 |
| 09:33:06 |
24.1 |
9 |
483 |
卖出 |
| 09:33:09 |
24.17 |
36 |
519 |
买入 |
| 09:33:15 |
24.16 |
2 |
521 |
卖出 |
| 09:33:36 |
24.13 |
4 |
525 |
卖出 |
| 09:33:48 |
24.13 |
2 |
527 |
卖出 |
| 09:33:51 |
24.16 |
2 |
529 |
买入 |
| 09:33:54 |
24.16 |
1 |
530 |
买入 |
| 09:34:00 |
24.18 |
64 |
594 |
买入 |
| 09:34:03 |
24.13 |
44 |
638 |
卖出 |
| 09:34:06 |
24.19 |
6 |
644 |
买入 |
| 09:34:09 |
24.2 |
9 |
653 |
买入 |
| 09:34:12 |
24.2 |
13 |
666 |
买入 |
| 09:34:18 |
24.25 |
1 |
667 |
买入 |
| 09:34:27 |
24.2 |
5 |
672 |
买入 |
| 09:34:33 |
24.29 |
1 |
673 |
买入 |
| 09:34:42 |
24.2 |
6 |
679 |
卖出 |
| 09:35:00 |
24.21 |
3 |
682 |
卖出 |
| 09:35:06 |
24.29 |
1 |
683 |
买入 |
| 09:35:09 |
24.29 |
27 |
710 |
买入 |
| 09:35:12 |
24.29 |
5 |
715 |
买入 |
| 09:35:18 |
24.43 |
6 |
721 |
买入 |
| 09:35:24 |
24.45 |
28 |
749 |
买入 |
| 09:35:30 |
24.45 |
1 |
750 |
买入 |
| 09:35:33 |
24.45 |
78 |
828 |
买入 |
| 09:35:39 |
24.49 |
13 |
841 |
买入 |
| 09:35:42 |
24.5 |
7 |
848 |
买入 |
| 09:35:45 |
24.45 |
2 |
850 |
卖出 |
| 09:35:48 |
24.49 |
30 |
880 |
买入 |
| 09:35:54 |
24.5 |
2 |
882 |
卖出 |
| 09:36:00 |
24.48 |
5 |
887 |
卖出 |
| 09:36:03 |
24.49 |
6 |
893 |
买入 |
| 09:36:06 |
24.51 |
13 |
906 |
买入 |
| 09:36:12 |
24.59 |
1 |
907 |
买入 |
| 09:36:18 |
24.6 |
32 |
939 |
买入 |
| 09:36:21 |
24.69 |
46 |
985 |
买入 |
| 09:36:24 |
24.67 |
22 |
1007 |
卖出 |
| 09:36:27 |
24.69 |
4 |
1011 |
买入 |
| 09:36:30 |
24.69 |
4 |
1015 |
买入 |
| 09:36:33 |
24.65 |
10 |
1025 |
卖出 |
| 09:36:36 |
24.67 |
51 |
1076 |
买入 |
| 09:36:42 |
24.69 |
33 |
1109 |
买入 |
| 09:36:45 |
24.59 |
1 |
1110 |
卖出 |
| 09:36:48 |
24.67 |
1 |
1111 |
买入 |
| 09:36:54 |
24.69 |
87 |
1198 |
买入 |
| 09:37:00 |
24.59 |
50 |
1248 |
卖出 |
| 09:37:03 |
24.59 |
65 |
1313 |
买入 |
| 09:37:06 |
24.59 |
2 |
1315 |
买入 |
| 09:37:09 |
24.59 |
41 |
1356 |
买入 |
| 09:37:12 |
24.65 |
3 |
1359 |
卖出 |
| 09:37:15 |
24.59 |
13 |
1372 |
卖出 |
| 09:37:21 |
24.65 |
2 |
1374 |
买入 |
| 09:37:24 |
24.78 |
105 |
1479 |
买入 |
| 09:37:30 |
24.77 |
3 |
1482 |
买入 |
| 09:37:33 |
24.61 |
2 |
1484 |
卖出 |
| 09:37:36 |
24.7 |
6 |
1490 |
买入 |
| 09:37:39 |
24.78 |
11 |
1501 |
买入 |
| 09:37:42 |
24.78 |
1 |
1502 |
买入 |
| 09:37:48 |
24.78 |
1 |
1503 |
买入 |
| 09:38:03 |
24.78 |
68 |
1571 |
买入 |
| 09:38:09 |
24.75 |
2 |
1573 |
买入 |
| 09:38:18 |
24.65 |
10 |
1583 |
卖出 |
| 09:38:33 |
24.65 |
1 |
1584 |
卖出 |
| 09:38:36 |
24.65 |
2 |
1586 |
买入 |
| 09:38:39 |
24.65 |
10 |
1596 |
买入 |
| 09:38:42 |
24.65 |
20 |
1616 |
卖出 |
| 09:38:45 |
24.65 |
1 |
1617 |
卖出 |
| 09:38:48 |
24.73 |
1 |
1618 |
买入 |
| 09:38:51 |
24.65 |
125 |
1743 |
卖出 |
| 09:38:54 |
24.7 |
16 |
1759 |
卖出 |
| 09:38:57 |
24.75 |
4 |
1763 |
买入 |
| 09:39:00 |
24.75 |
49 |
1812 |
买入 |
| 09:39:06 |
24.67 |
4 |
1816 |
卖出 |
| 09:39:09 |
24.7 |
20 |
1836 |
买入 |
| 09:39:12 |
24.69 |
3 |
1839 |
卖出 |
| 09:39:18 |
24.7 |
132 |
1971 |
买入 |
| 09:39:21 |
24.78 |
140 |
2111 |
买入 |
| 09:39:24 |
24.75 |
99 |
2210 |
卖出 |
| 09:39:27 |
24.75 |
4 |
2214 |
买入 |
| 09:40:03 |
24.69 |
9 |
2223 |
卖出 |
| 09:40:06 |
24.66 |
58 |
2281 |
卖出 |
| 09:40:09 |
24.64 |
40 |
2321 |
卖出 |
| 09:40:21 |
24.64 |
2 |
2323 |
卖出 |
| 09:40:24 |
24.68 |
15 |
2338 |
买入 |
| 09:40:27 |
24.7 |
45 |
2383 |
买入 |
| 09:40:30 |
24.7 |
17 |
2400 |
买入 |
| 09:40:33 |
24.7 |
175 |
2575 |
买入 |
| 09:40:39 |
24.68 |
110 |
2685 |
卖出 |
| 09:40:45 |
24.68 |
2 |
2687 |
卖出 |
| 09:40:57 |
24.66 |
1 |
2688 |
卖出 |
| 09:41:00 |
24.66 |
16 |
2704 |
卖出 |
| 09:41:06 |
24.66 |
5 |
2709 |
卖出 |
| 09:41:15 |
24.66 |
21 |
2730 |
卖出 |
| 09:41:18 |
24.71 |
11 |
2741 |
买入 |
| 09:41:24 |
24.68 |
35 |
2776 |
买入 |
| 09:41:27 |
24.68 |
3 |
2779 |
卖出 |
| 09:41:30 |
24.73 |
12 |
2791 |
买入 |
| 09:41:33 |
24.74 |
33 |
2824 |
买入 |
| 09:41:45 |
24.74 |
6 |
2830 |
买入 |
| 09:41:48 |
24.74 |
1 |
2831 |
买入 |
| 09:41:51 |
24.74 |
6 |
2837 |
买入 |
| 09:42:00 |
24.74 |
1 |
2838 |
买入 |
| 09:42:03 |
24.75 |
27 |
2865 |
买入 |
| 09:42:06 |
24.75 |
30 |
2895 |
买入 |
| 09:42:09 |
24.77 |
22 |
2917 |
买入 |
| 09:42:12 |
24.79 |
74 |
2991 |
买入 |
| 09:42:15 |
24.8 |
33 |
3024 |
买入 |
| 09:42:18 |
24.89 |
49 |
3073 |
买入 |
| 09:42:39 |
24.9 |
17 |
3090 |
买入 |
| 09:42:45 |
24.89 |
51 |
3141 |
卖出 |
| 09:42:48 |
24.91 |
25 |
3166 |
买入 |
| 09:42:51 |
24.82 |
111 |
3277 |
卖出 |
| 09:42:54 |
24.9 |
25 |
3302 |
买入 |
| 09:42:57 |
24.9 |
6 |
3308 |
卖出 |
| 09:43:00 |
24.9 |
32 |
3340 |
卖出 |
| 09:43:06 |
24.9 |
1 |
3341 |
买入 |
| 09:43:42 |
24.81 |
27 |
3368 |
卖出 |
| 09:43:45 |
24.78 |
43 |
3411 |
卖出 |
| 09:43:48 |
24.77 |
1 |
3412 |
卖出 |
| 09:43:51 |
24.78 |
4 |
3416 |
买入 |
| 09:44:00 |
24.78 |
1 |
3417 |
买入 |
| 09:44:03 |
24.78 |
3 |
3420 |
买入 |
| 09:44:06 |
24.77 |
17 |
3437 |
卖出 |
| 09:44:09 |
24.78 |
1 |
3438 |
买入 |
| 09:44:15 |
24.77 |
3 |
3441 |
卖出 |
| 09:44:30 |
24.77 |
1 |
3442 |
买入 |
| 09:44:36 |
24.74 |
24 |
3466 |
卖出 |
| 09:44:51 |
24.65 |
50 |
3516 |
卖出 |
| 09:45:06 |
24.68 |
3 |
3519 |
买入 |
| 09:45:15 |
24.58 |
60 |
3579 |
卖出 |
| 09:45:21 |
24.68 |
4 |
3583 |
买入 |
| 09:45:51 |
24.69 |
1 |
3584 |
买入 |
| 09:46:06 |
24.66 |
14 |
3598 |
卖出 |
| 09:46:12 |
24.75 |
1 |
3599 |
买入 |
| 09:46:15 |
24.71 |
2 |
3601 |
卖出 |
| 09:46:24 |
24.75 |
16 |
3617 |
买入 |
| 09:46:30 |
24.75 |
2 |
3619 |
卖出 |
| 09:46:33 |
24.77 |
1 |
3620 |
买入 |
| 09:46:51 |
24.77 |
15 |
3635 |
买入 |
| 09:46:54 |
24.88 |
24 |
3659 |
买入 |
| 09:47:06 |
24.88 |
1 |
3660 |
买入 |
| 09:47:09 |
24.77 |
1 |
3661 |
卖出 |
| 09:47:48 |
24.87 |
4 |
3665 |
买入 |
| 09:48:09 |
24.86 |
1 |
3666 |
买入 |
| 09:48:12 |
24.86 |
1 |
3667 |
买入 |
| 09:48:18 |
24.88 |
30 |
3697 |
买入 |
| 09:48:21 |
24.89 |
1 |
3698 |
买入 |
| 09:48:24 |
24.89 |
2 |
3700 |
买入 |
| 09:48:27 |
24.95 |
57 |
3757 |
买入 |
| 09:48:33 |
24.95 |
20 |
3777 |
买入 |
| 09:48:36 |
24.96 |
42 |
3819 |
买入 |
| 09:48:39 |
24.91 |
105 |
3924 |
卖出 |
| 09:48:42 |
24.94 |
74 |
3998 |
买入 |
| 09:48:51 |
24.94 |
3 |
4001 |
买入 |
| 09:48:54 |
24.94 |
11 |
4012 |
买入 |
| 09:49:00 |
24.91 |
4 |
4016 |
卖出 |
| 09:49:09 |
24.91 |
18 |
4034 |
卖出 |
| 09:49:12 |
24.88 |
55 |
4089 |
卖出 |
| 09:49:21 |
24.92 |
4 |
4093 |
买入 |
| 09:49:30 |
24.88 |
1 |
4094 |
卖出 |
| 09:49:39 |
24.88 |
1 |
4095 |
买入 |
| 09:49:42 |
24.83 |
6 |
4101 |
卖出 |
| 09:49:48 |
24.94 |
1 |
4102 |
买入 |
| 09:49:51 |
24.94 |
1 |
4103 |
买入 |
| 09:50:09 |
24.86 |
1 |
4104 |
卖出 |
| 09:50:15 |
24.88 |
13 |
4117 |
买入 |
| 09:50:18 |
24.88 |
2 |
4119 |
买入 |
| 09:50:21 |
24.94 |
61 |
4180 |
买入 |
| 09:50:24 |
24.94 |
3 |
4183 |
买入 |
| 09:50:27 |
24.94 |
1 |
4184 |
买入 |
| 09:50:33 |
24.88 |
8 |
4192 |
卖出 |
| 09:50:39 |
24.88 |
5 |
4197 |
卖出 |
| 09:50:48 |
24.92 |
2 |
4199 |
买入 |
| 09:50:57 |
24.92 |
1 |
4200 |
买入 |
| 09:51:06 |
24.93 |
42 |
4242 |
买入 |
| 09:51:09 |
24.93 |
32 |
4274 |
买入 |
| 09:51:12 |
24.98 |
426 |
4700 |
买入 |
| 09:51:15 |
24.99 |
1 |
4701 |
买入 |
| 09:51:18 |
25 |
28 |
4729 |
买入 |
| 09:51:24 |
25.11 |
55 |
4784 |
买入 |
| 09:51:39 |
25.11 |
9 |
4793 |
卖出 |
| 09:51:42 |
25.14 |
13 |
4806 |
买入 |
| 09:51:45 |
25.14 |
37 |
4843 |
买入 |
| 09:51:48 |
25.14 |
1 |
4844 |
卖出 |
| 09:51:51 |
25.16 |
1 |
4845 |
买入 |
| 09:51:54 |
25.14 |
1 |
4846 |
卖出 |
| 09:52:06 |
25.14 |
2 |
4848 |
卖出 |
| 09:52:09 |
25.14 |
1 |
4849 |
卖出 |
| 09:52:15 |
25.14 |
1 |
4850 |
卖出 |
| 09:52:18 |
25.14 |
33 |
4883 |
卖出 |
| 09:52:24 |
25.14 |
11 |
4894 |
买入 |
| 09:52:27 |
25.14 |
1 |
4895 |
买入 |
| 09:52:30 |
25.11 |
30 |
4925 |
卖出 |
| 09:52:36 |
25.1 |
5 |
4930 |
卖出 |
| 09:52:42 |
25.1 |
2 |
4932 |
卖出 |
| 09:52:51 |
25.1 |
1 |
4933 |
买入 |
| 09:52:54 |
25.08 |
2 |
4935 |
卖出 |
| 09:53:00 |
25.08 |
1 |
4936 |
买入 |
| 09:53:06 |
25.01 |
51 |
4987 |
卖出 |
| 09:53:09 |
25.1 |
11 |
4998 |
买入 |
| 09:53:15 |
25.09 |
1 |
4999 |
买入 |
| 09:53:18 |
25.11 |
34 |
5033 |
买入 |
| 09:53:24 |
25.15 |
1 |
5034 |
买入 |
| 09:53:33 |
25.16 |
22 |
5056 |
买入 |
| 09:53:42 |
25.18 |
2 |
5058 |
买入 |
| 09:53:45 |
25.18 |
4 |
5062 |
买入 |
| 09:53:48 |
25.19 |
13 |
5075 |
买入 |
| 09:53:51 |
25.19 |
13 |
5088 |
卖出 |
| 09:53:57 |
25.16 |
72 |
5160 |
卖出 |
| 09:54:09 |
25.11 |
4 |
5164 |
卖出 |
| 09:54:15 |
25.12 |
15 |
5179 |
买入 |
| 09:54:30 |
25.11 |
1 |
5180 |
买入 |
| 09:54:33 |
25.11 |
1 |
5181 |
买入 |
| 09:54:36 |
25 |
100 |
5281 |
卖出 |
| 09:55:06 |
25.11 |
1 |
5282 |
买入 |
| 09:55:30 |
25.11 |
1 |
5283 |
买入 |
| 09:55:51 |
25.11 |
11 |
5294 |
买入 |
| 09:56:00 |
25.11 |
16 |
5310 |
卖出 |
| 09:56:03 |
25.12 |
91 |
5401 |
买入 |
| 09:56:30 |
25.19 |
95 |
5496 |
买入 |
| 09:56:36 |
25.2 |
19 |
5515 |
卖出 |
| 09:56:42 |
25.2 |
28 |
5543 |
卖出 |
| 09:57:00 |
25.2 |
4 |
5547 |
买入 |
| 09:57:36 |
25.18 |
12 |
5559 |
买入 |
| 09:57:39 |
25.13 |
40 |
5599 |
卖出 |
| 09:57:51 |
25.11 |
31 |
5630 |
卖出 |
| 09:57:57 |
25.11 |
1 |
5631 |
买入 |
| 09:58:00 |
25.02 |
1 |
5632 |
卖出 |
| 09:58:03 |
25.01 |
1 |
5633 |
卖出 |
| 09:58:30 |
25.08 |
17 |
5650 |
买入 |
| 09:58:42 |
25.02 |
30 |
5680 |
卖出 |
| 09:58:48 |
25.03 |
1 |
5681 |
卖出 |
| 09:58:57 |
25.03 |
19 |
5700 |
卖出 |
| 09:59:03 |
24.98 |
154 |
5854 |
卖出 |
| 09:59:09 |
24.98 |
22 |
5876 |
买入 |
| 09:59:12 |
25 |
41 |
5917 |
买入 |
| 09:59:15 |
25 |
3 |
5920 |
买入 |
| 09:59:27 |
25 |
1 |
5921 |
买入 |
| 09:59:42 |
25 |
33 |
5954 |
卖出 |
| 09:59:48 |
25 |
9 |
5963 |
买入 |
| 09:59:51 |
25 |
66 |
6029 |
买入 |
| 09:59:57 |
25 |
4 |
6033 |
买入 |
| 10:00:00 |
24.9 |
1 |
6034 |
卖出 |
| 10:00:03 |
25 |
3 |
6037 |
买入 |
| 10:00:09 |
25 |
9 |
6046 |
买入 |
| 10:00:15 |
24.99 |
1 |
6047 |
卖出 |
| 10:00:27 |
25 |
13 |
6060 |
买入 |
| 10:00:39 |
25 |
2 |
6062 |
买入 |
| 10:01:09 |
25 |
22 |
6084 |
买入 |
| 10:01:24 |
25 |
6 |
6090 |
买入 |
| 10:01:33 |
25 |
2 |
6092 |
买入 |
| 10:01:39 |
25 |
2 |
6094 |
买入 |
| 10:01:42 |
25 |
1 |
6095 |
买入 |
| 10:01:48 |
25 |
7 |
6102 |
买入 |
| 10:01:51 |
25 |
5 |
6107 |
买入 |
| 10:01:54 |
25 |
7 |
6114 |
买入 |
| 10:01:57 |
25 |
10 |
6124 |
买入 |