永新光学[603297]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
106 |
4 |
4 |
集合竞价 |
| 09:15:04 |
110 |
23 |
23 |
集合竞价 |
| 09:15:10 |
110 |
28 |
28 |
集合竞价 |
| 09:15:13 |
110 |
29 |
29 |
集合竞价 |
| 09:15:49 |
110 |
30 |
30 |
集合竞价 |
| 09:16:19 |
110 |
31 |
31 |
集合竞价 |
| 09:16:31 |
110 |
32 |
32 |
集合竞价 |
| 09:16:58 |
105.26 |
12 |
12 |
集合竞价 |
| 09:17:43 |
105.26 |
15 |
15 |
集合竞价 |
| 09:18:13 |
105.26 |
15 |
15 |
集合竞价 |
| 09:18:55 |
105.26 |
22 |
22 |
集合竞价 |
| 09:19:04 |
105.26 |
25 |
25 |
集合竞价 |
| 09:19:10 |
105.26 |
26 |
26 |
集合竞价 |
| 09:19:16 |
105.26 |
26 |
26 |
集合竞价 |
| 09:19:58 |
105.26 |
26 |
26 |
集合竞价 |
| 09:20:04 |
105.26 |
26 |
26 |
集合竞价 |
| 09:20:13 |
105.26 |
29 |
29 |
集合竞价 |
| 09:20:22 |
105.26 |
30 |
30 |
集合竞价 |
| 09:20:49 |
105.26 |
30 |
30 |
集合竞价 |
| 09:21:31 |
105.26 |
30 |
30 |
集合竞价 |
| 09:21:37 |
105.26 |
30 |
30 |
集合竞价 |
| 09:21:43 |
105.26 |
30 |
30 |
集合竞价 |
| 09:21:46 |
105.26 |
30 |
30 |
集合竞价 |
| 09:21:58 |
105.26 |
42 |
42 |
集合竞价 |
| 09:22:04 |
105.26 |
45 |
45 |
集合竞价 |
| 09:22:16 |
105.26 |
54 |
54 |
集合竞价 |
| 09:22:31 |
105.26 |
54 |
54 |
集合竞价 |
| 09:23:01 |
105.26 |
80 |
80 |
集合竞价 |
| 09:23:04 |
105.26 |
81 |
81 |
集合竞价 |
| 09:23:07 |
105.26 |
81 |
81 |
集合竞价 |
| 09:23:10 |
105.26 |
90 |
90 |
集合竞价 |
| 09:23:16 |
104 |
94 |
94 |
集合竞价 |
| 09:23:28 |
104 |
94 |
94 |
集合竞价 |
| 09:23:37 |
104 |
95 |
95 |
集合竞价 |
| 09:23:43 |
104 |
95 |
95 |
集合竞价 |
| 09:23:52 |
104 |
95 |
95 |
集合竞价 |
| 09:23:58 |
104 |
95 |
95 |
集合竞价 |
| 09:24:25 |
104 |
95 |
95 |
集合竞价 |
| 09:24:28 |
104 |
96 |
96 |
集合竞价 |
| 09:24:31 |
104 |
96 |
96 |
集合竞价 |
| 09:24:34 |
104 |
97 |
97 |
集合竞价 |
| 09:24:37 |
104 |
97 |
97 |
集合竞价 |
| 09:24:40 |
104 |
100 |
100 |
集合竞价 |
| 09:24:43 |
104 |
100 |
100 |
集合竞价 |
| 09:24:46 |
104 |
100 |
100 |
集合竞价 |
| 09:24:52 |
104 |
112 |
112 |
集合竞价 |
| 09:24:55 |
104 |
189 |
189 |
集合竞价 |
| 09:24:58 |
104 |
201 |
201 |
集合竞价 |
| 09:25:03 |
105.06 |
246 |
447 |
买入 |
| 09:30:01 |
105.04 |
249 |
696 |
卖出 |
| 09:30:04 |
104.85 |
72 |
768 |
卖出 |
| 09:30:07 |
104.9 |
56 |
824 |
买入 |
| 09:30:10 |
104.34 |
62 |
886 |
卖出 |
| 09:30:13 |
104.84 |
65 |
951 |
买入 |
| 09:30:16 |
104.28 |
6 |
957 |
卖出 |
| 09:30:19 |
104.07 |
29 |
986 |
卖出 |
| 09:30:22 |
104.84 |
49 |
1035 |
买入 |
| 09:30:25 |
105.03 |
151 |
1186 |
买入 |
| 09:30:28 |
105.06 |
83 |
1269 |
买入 |
| 09:30:31 |
105.26 |
70 |
1339 |
买入 |
| 09:30:34 |
105.69 |
36 |
1375 |
买入 |
| 09:30:37 |
105.73 |
34 |
1409 |
买入 |
| 09:30:40 |
106.94 |
23 |
1432 |
买入 |
| 09:30:43 |
106.87 |
22 |
1454 |
卖出 |
| 09:30:46 |
106.87 |
21 |
1475 |
买入 |
| 09:30:49 |
106.89 |
10 |
1485 |
买入 |
| 09:30:52 |
106.96 |
17 |
1502 |
买入 |
| 09:30:55 |
107.06 |
44 |
1546 |
买入 |
| 09:30:58 |
107 |
25 |
1571 |
买入 |
| 09:31:01 |
107.03 |
13 |
1584 |
买入 |
| 09:31:04 |
107.49 |
35 |
1619 |
买入 |
| 09:31:07 |
107.09 |
15 |
1634 |
卖出 |
| 09:31:10 |
107.04 |
29 |
1663 |
卖出 |
| 09:31:13 |
107.03 |
23 |
1686 |
卖出 |
| 09:31:16 |
107.03 |
30 |
1716 |
卖出 |
| 09:31:19 |
106.75 |
13 |
1729 |
卖出 |
| 09:31:22 |
106.33 |
13 |
1742 |
卖出 |
| 09:31:25 |
106.94 |
32 |
1774 |
买入 |
| 09:31:28 |
106.01 |
30 |
1804 |
卖出 |
| 09:31:31 |
106.03 |
5 |
1809 |
买入 |
| 09:31:34 |
106.66 |
22 |
1831 |
买入 |
| 09:31:37 |
106.35 |
13 |
1844 |
卖出 |
| 09:31:40 |
106.36 |
13 |
1857 |
买入 |
| 09:31:43 |
106.95 |
9 |
1866 |
买入 |
| 09:31:46 |
106.03 |
8 |
1874 |
卖出 |
| 09:31:49 |
106.02 |
8 |
1882 |
卖出 |
| 09:31:52 |
106.06 |
24 |
1906 |
买入 |
| 09:31:55 |
106.06 |
5 |
1911 |
卖出 |
| 09:31:58 |
106.06 |
3 |
1914 |
卖出 |
| 09:32:01 |
106.76 |
3 |
1917 |
买入 |
| 09:32:04 |
106.75 |
1 |
1918 |
卖出 |
| 09:32:07 |
106.5 |
2 |
1920 |
买入 |
| 09:32:10 |
106.32 |
14 |
1934 |
卖出 |
| 09:32:13 |
106.49 |
15 |
1949 |
买入 |
| 09:32:16 |
106.49 |
32 |
1981 |
买入 |
| 09:32:19 |
106.49 |
23 |
2004 |
卖出 |
| 09:32:22 |
106.49 |
12 |
2016 |
买入 |
| 09:32:25 |
106.15 |
9 |
2025 |
卖出 |
| 09:32:28 |
106.49 |
4 |
2029 |
买入 |
| 09:32:31 |
106.72 |
3 |
2032 |
买入 |
| 09:32:34 |
106.1 |
11 |
2043 |
卖出 |
| 09:32:37 |
106.1 |
17 |
2060 |
买入 |
| 09:32:40 |
106.1 |
16 |
2076 |
买入 |
| 09:32:43 |
106.05 |
14 |
2090 |
卖出 |
| 09:32:46 |
106.05 |
8 |
2098 |
买入 |
| 09:32:49 |
105.74 |
16 |
2114 |
卖出 |
| 09:32:52 |
106.69 |
11 |
2125 |
买入 |
| 09:32:55 |
105.75 |
8 |
2133 |
卖出 |
| 09:32:58 |
106 |
3 |
2136 |
买入 |
| 09:33:01 |
105.74 |
11 |
2147 |
卖出 |
| 09:33:04 |
106 |
14 |
2161 |
买入 |
| 09:33:07 |
105.96 |
11 |
2172 |
卖出 |
| 09:33:10 |
106.32 |
40 |
2212 |
买入 |
| 09:33:13 |
106 |
11 |
2223 |
卖出 |
| 09:33:16 |
105.55 |
6 |
2229 |
卖出 |
| 09:33:19 |
106.46 |
3 |
2232 |
买入 |
| 09:33:22 |
105.74 |
4 |
2236 |
卖出 |
| 09:33:25 |
106.46 |
2 |
2238 |
买入 |
| 09:33:28 |
106.46 |
7 |
2245 |
买入 |
| 09:33:31 |
106.35 |
2 |
2247 |
卖出 |
| 09:33:34 |
106.34 |
53 |
2300 |
卖出 |
| 09:33:37 |
106.33 |
14 |
2314 |
卖出 |
| 09:33:40 |
106.33 |
10 |
2324 |
买入 |
| 09:33:43 |
106.33 |
2 |
2326 |
买入 |
| 09:33:46 |
106.04 |
3 |
2329 |
卖出 |
| 09:33:49 |
106.33 |
1 |
2330 |
买入 |
| 09:33:52 |
106.33 |
6 |
2336 |
买入 |
| 09:33:55 |
106.32 |
24 |
2360 |
卖出 |
| 09:33:58 |
105.58 |
18 |
2378 |
卖出 |
| 09:34:01 |
105.58 |
3 |
2381 |
买入 |
| 09:34:04 |
105.89 |
6 |
2387 |
买入 |
| 09:34:07 |
106.18 |
14 |
2401 |
买入 |
| 09:34:10 |
105.58 |
22 |
2423 |
卖出 |
| 09:34:13 |
106.23 |
9 |
2432 |
买入 |
| 09:34:16 |
106.33 |
13 |
2445 |
买入 |
| 09:34:19 |
106.43 |
21 |
2466 |
买入 |
| 09:34:22 |
106.66 |
16 |
2482 |
买入 |
| 09:34:25 |
106.65 |
8 |
2490 |
卖出 |
| 09:34:28 |
106.43 |
11 |
2501 |
卖出 |
| 09:34:31 |
106.64 |
11 |
2512 |
买入 |
| 09:34:34 |
106.61 |
7 |
2519 |
卖出 |
| 09:34:37 |
106.63 |
6 |
2525 |
买入 |
| 09:34:40 |
106.44 |
3 |
2528 |
卖出 |
| 09:34:43 |
106.44 |
1 |
2529 |
买入 |
| 09:34:46 |
106.18 |
3 |
2532 |
卖出 |
| 09:34:49 |
106.43 |
10 |
2542 |
买入 |
| 09:34:52 |
106.23 |
3 |
2545 |
卖出 |
| 09:34:55 |
106.42 |
20 |
2565 |
买入 |
| 09:34:58 |
106.42 |
11 |
2576 |
买入 |
| 09:35:01 |
106.34 |
10 |
2586 |
卖出 |
| 09:35:04 |
106 |
27 |
2613 |
卖出 |
| 09:35:07 |
106.37 |
55 |
2668 |
买入 |
| 09:35:10 |
106.37 |
14 |
2682 |
买入 |
| 09:35:13 |
106.43 |
24 |
2706 |
买入 |
| 09:35:16 |
106.42 |
8 |
2714 |
卖出 |
| 09:35:19 |
106.02 |
5 |
2719 |
卖出 |
| 09:35:22 |
106.01 |
2 |
2721 |
卖出 |
| 09:35:25 |
106.42 |
8 |
2729 |
买入 |
| 09:35:28 |
106.09 |
7 |
2736 |
卖出 |
| 09:35:43 |
106.15 |
8 |
2744 |
卖出 |
| 09:35:46 |
106.33 |
5 |
2749 |
买入 |
| 09:35:52 |
106.19 |
6 |
2755 |
卖出 |
| 09:35:55 |
106.2 |
6 |
2761 |
买入 |
| 09:35:58 |
106.21 |
1 |
2762 |
买入 |
| 09:36:04 |
106.32 |
4 |
2766 |
买入 |
| 09:36:07 |
106.31 |
22 |
2788 |
卖出 |
| 09:36:10 |
105.96 |
3 |
2791 |
卖出 |
| 09:36:13 |
105.58 |
3 |
2794 |
卖出 |
| 09:36:16 |
105.87 |
6 |
2800 |
买入 |
| 09:36:19 |
106.22 |
16 |
2816 |
买入 |
| 09:36:22 |
106.21 |
34 |
2850 |
卖出 |
| 09:36:25 |
105.95 |
13 |
2863 |
卖出 |
| 09:36:28 |
106 |
23 |
2886 |
卖出 |
| 09:36:31 |
105.83 |
28 |
2914 |
卖出 |
| 09:36:34 |
105.64 |
6 |
2920 |
卖出 |
| 09:36:37 |
105.83 |
18 |
2938 |
买入 |
| 09:36:40 |
105.57 |
4 |
2942 |
卖出 |
| 09:36:43 |
105.55 |
2 |
2944 |
卖出 |
| 09:36:46 |
105.84 |
30 |
2974 |
买入 |
| 09:36:49 |
105.87 |
9 |
2983 |
买入 |
| 09:36:52 |
106.08 |
9 |
2992 |
买入 |
| 09:36:55 |
106.08 |
9 |
3001 |
买入 |
| 09:36:58 |
106.07 |
3 |
3004 |
卖出 |
| 09:37:01 |
106.07 |
4 |
3008 |
买入 |
| 09:37:04 |
106.05 |
3 |
3011 |
卖出 |
| 09:37:07 |
106.05 |
4 |
3015 |
买入 |
| 09:37:10 |
106.05 |
4 |
3019 |
买入 |
| 09:37:13 |
106.07 |
8 |
3027 |
买入 |
| 09:37:16 |
105.75 |
8 |
3035 |
卖出 |
| 09:37:19 |
106.04 |
4 |
3039 |
买入 |
| 09:37:22 |
105.72 |
5 |
3044 |
卖出 |
| 09:37:25 |
105.7 |
3 |
3047 |
卖出 |
| 09:37:28 |
105.69 |
4 |
3051 |
卖出 |
| 09:37:31 |
105.69 |
1 |
3052 |
买入 |
| 09:37:34 |
105.91 |
22 |
3074 |
买入 |
| 09:37:37 |
105.69 |
36 |
3110 |
卖出 |
| 09:37:40 |
105.47 |
40 |
3150 |
卖出 |
| 09:37:43 |
105.24 |
7 |
3157 |
卖出 |
| 09:37:46 |
105.26 |
27 |
3184 |
买入 |
| 09:37:49 |
105 |
6 |
3190 |
卖出 |
| 09:37:52 |
104.84 |
7 |
3197 |
卖出 |
| 09:37:58 |
104.76 |
6 |
3203 |
卖出 |
| 09:38:01 |
104.75 |
12 |
3215 |
卖出 |
| 09:38:04 |
104.36 |
7 |
3222 |
卖出 |
| 09:38:07 |
104.75 |
18 |
3240 |
买入 |
| 09:38:10 |
104.72 |
8 |
3248 |
买入 |
| 09:38:13 |
104.23 |
6 |
3254 |
卖出 |
| 09:38:16 |
104.72 |
6 |
3260 |
买入 |
| 09:38:19 |
104.26 |
2 |
3262 |
卖出 |
| 09:38:22 |
104.63 |
13 |
3275 |
买入 |
| 09:38:25 |
104.83 |
33 |
3308 |
买入 |
| 09:38:28 |
104.83 |
27 |
3335 |
买入 |
| 09:38:31 |
104.85 |
6 |
3341 |
买入 |
| 09:38:34 |
104.39 |
5 |
3346 |
卖出 |
| 09:38:37 |
104.84 |
2 |
3348 |
买入 |
| 09:38:40 |
104.45 |
4 |
3352 |
卖出 |
| 09:38:43 |
104.66 |
21 |
3373 |
买入 |
| 09:38:46 |
104.45 |
10 |
3383 |
卖出 |
| 09:38:49 |
104.79 |
8 |
3391 |
买入 |
| 09:38:52 |
104.46 |
1 |
3392 |
卖出 |
| 09:38:55 |
104.51 |
1 |
3393 |
买入 |
| 09:39:01 |
104.5 |
14 |
3407 |
卖出 |
| 09:39:04 |
104.51 |
2 |
3409 |
买入 |
| 09:39:07 |
104.5 |
5 |
3414 |
卖出 |
| 09:39:10 |
104.5 |
8 |
3422 |
买入 |
| 09:39:13 |
104.63 |
4 |
3426 |
买入 |
| 09:39:16 |
104.5 |
7 |
3433 |
卖出 |
| 09:39:19 |
104.45 |
16 |
3449 |
卖出 |
| 09:39:22 |
104.45 |
9 |
3458 |
买入 |
| 09:39:25 |
104.83 |
93 |
3551 |
买入 |
| 09:39:28 |
104.83 |
30 |
3581 |
买入 |
| 09:39:31 |
104.45 |
5 |
3586 |
卖出 |
| 09:39:34 |
104.45 |
1 |
3587 |
卖出 |
| 09:39:37 |
104.45 |
3 |
3590 |
卖出 |
| 09:39:43 |
104.61 |
1 |
3591 |
买入 |
| 09:39:46 |
104.9 |
26 |
3617 |
买入 |
| 09:39:49 |
104.91 |
8 |
3625 |
买入 |
| 09:39:52 |
105 |
15 |
3640 |
买入 |
| 09:39:55 |
105 |
3 |
3643 |
买入 |
| 09:39:58 |
104.99 |
2 |
3645 |
卖出 |
| 09:40:01 |
105 |
14 |
3659 |
买入 |
| 09:40:04 |
104.92 |
22 |
3681 |
卖出 |
| 09:40:07 |
104.89 |
19 |
3700 |
卖出 |
| 09:40:10 |
104.48 |
9 |
3709 |
卖出 |
| 09:40:13 |
104.46 |
33 |
3742 |
卖出 |
| 09:40:16 |
104.5 |
28 |
3770 |
买入 |
| 09:40:19 |
104.45 |
29 |
3799 |
卖出 |
| 09:40:22 |
104.48 |
17 |
3816 |
买入 |
| 09:40:25 |
104.59 |
10 |
3826 |
买入 |
| 09:40:28 |
104.38 |
3 |
3829 |
卖出 |
| 09:40:31 |
104.38 |
8 |
3837 |
卖出 |
| 09:40:34 |
104.3 |
6 |
3843 |
卖出 |
| 09:40:37 |
104.23 |
1 |
3844 |
卖出 |
| 09:40:40 |
104.38 |
20 |
3864 |
卖出 |
| 09:40:43 |
104.62 |
7 |
3871 |
买入 |
| 09:40:46 |
104.61 |
8 |
3879 |
卖出 |
| 09:40:52 |
104.32 |
4 |
3883 |
卖出 |
| 09:40:55 |
104.2 |
10 |
3893 |
卖出 |
| 09:40:58 |
104.2 |
8 |
3901 |
卖出 |
| 09:41:01 |
104 |
4 |
3905 |
卖出 |
| 09:41:04 |
104.07 |
4 |
3909 |
买入 |
| 09:41:07 |
104.01 |
5 |
3914 |
卖出 |
| 09:41:10 |
104.16 |
17 |
3931 |
买入 |
| 09:41:13 |
104.01 |
32 |
3963 |
卖出 |
| 09:41:16 |
104.27 |
35 |
3998 |
买入 |
| 09:41:19 |
104.18 |
7 |
4005 |
卖出 |
| 09:41:22 |
104.01 |
9 |
4014 |
卖出 |
| 09:41:25 |
103.99 |
41 |
4055 |
卖出 |
| 09:41:28 |
104.5 |
21 |
4076 |
买入 |
| 09:41:31 |
104.92 |
55 |
4131 |
买入 |
| 09:41:34 |
104.6 |
18 |
4149 |
卖出 |
| 09:41:37 |
104.97 |
4 |
4153 |
买入 |
| 09:41:40 |
104.57 |
6 |
4159 |
卖出 |
| 09:41:43 |
104.91 |
6 |
4165 |
买入 |
| 09:41:46 |
104.91 |
2 |
4167 |
买入 |
| 09:41:49 |
104.23 |
8 |
4175 |
卖出 |
| 09:41:52 |
104.38 |
1 |
4176 |
买入 |
| 09:41:55 |
104.91 |
1 |
4177 |
买入 |
| 09:42:04 |
104.65 |
28 |
4205 |
买入 |
| 09:42:07 |
104.65 |
13 |
4218 |
买入 |
| 09:42:10 |
104.91 |
29 |
4247 |
买入 |
| 09:42:13 |
104.91 |
19 |
4266 |
买入 |
| 09:42:16 |
104.78 |
18 |
4284 |
卖出 |
| 09:42:19 |
104.86 |
7 |
4291 |
买入 |
| 09:42:22 |
104.44 |
6 |
4297 |
卖出 |
| 09:42:25 |
104.9 |
3 |
4300 |
买入 |
| 09:42:28 |
104.91 |
30 |
4330 |
买入 |
| 09:42:31 |
105.1 |
36 |
4366 |
买入 |
| 09:42:34 |
105.54 |
14 |
4380 |
买入 |
| 09:42:37 |
105.52 |
10 |
4390 |
卖出 |
| 09:42:40 |
105.52 |
7 |
4397 |
买入 |
| 09:42:43 |
105.26 |
6 |
4403 |
卖出 |
| 09:42:46 |
105.47 |
5 |
4408 |
买入 |
| 09:42:49 |
105.46 |
7 |
4415 |
卖出 |
| 09:42:52 |
105.26 |
1 |
4416 |
卖出 |
| 09:42:55 |
105.47 |
2 |
4418 |
买入 |
| 09:42:58 |
105.34 |
2 |
4420 |
卖出 |
| 09:43:07 |
105.69 |
23 |
4443 |
买入 |
| 09:43:10 |
105.5 |
6 |
4449 |
卖出 |
| 09:43:13 |
105.34 |
7 |
4456 |
卖出 |