沃格光电[603773]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
14.35 |
5 |
5 |
集合竞价 |
| 09:15:16 |
13.2 |
41 |
41 |
集合竞价 |
| 09:15:46 |
13.2 |
51 |
51 |
集合竞价 |
| 09:17:10 |
14.07 |
255 |
255 |
集合竞价 |
| 09:17:22 |
13.2 |
51 |
51 |
集合竞价 |
| 09:18:13 |
12.88 |
63 |
63 |
集合竞价 |
| 09:19:10 |
12.88 |
63 |
63 |
集合竞价 |
| 09:19:37 |
12.9 |
63 |
63 |
集合竞价 |
| 09:19:40 |
13.2 |
81 |
81 |
集合竞价 |
| 09:19:52 |
13.2 |
81 |
81 |
集合竞价 |
| 09:19:58 |
14.07 |
6 |
6 |
集合竞价 |
| 09:20:04 |
14.07 |
6 |
6 |
集合竞价 |
| 09:20:10 |
14.07 |
18 |
18 |
集合竞价 |
| 09:21:43 |
14.07 |
18 |
18 |
集合竞价 |
| 09:21:46 |
14.07 |
26 |
26 |
集合竞价 |
| 09:21:58 |
14.07 |
34 |
34 |
集合竞价 |
| 09:22:16 |
14.07 |
44 |
44 |
集合竞价 |
| 09:22:31 |
14.07 |
44 |
44 |
集合竞价 |
| 09:22:46 |
14.03 |
44 |
44 |
集合竞价 |
| 09:23:28 |
14.01 |
44 |
44 |
集合竞价 |
| 09:23:31 |
13.8 |
50 |
50 |
集合竞价 |
| 09:23:46 |
13.8 |
56 |
56 |
集合竞价 |
| 09:24:10 |
13.8 |
56 |
56 |
集合竞价 |
| 09:24:31 |
13.92 |
61 |
61 |
集合竞价 |
| 09:24:34 |
13.7 |
70 |
70 |
集合竞价 |
| 09:24:43 |
13.7 |
82 |
82 |
集合竞价 |
| 09:24:49 |
13.7 |
132 |
132 |
集合竞价 |
| 09:24:52 |
13.7 |
147 |
147 |
集合竞价 |
| 09:24:55 |
13.7 |
153 |
153 |
集合竞价 |
| 09:24:58 |
13.7 |
188 |
188 |
集合竞价 |
| 09:25:03 |
13.84 |
223 |
411 |
卖出 |
| 09:30:01 |
13.84 |
45 |
456 |
卖出 |
| 09:30:04 |
13.8 |
100 |
556 |
卖出 |
| 09:30:07 |
13.86 |
57 |
613 |
买入 |
| 09:30:10 |
13.92 |
49 |
662 |
买入 |
| 09:30:13 |
13.97 |
5 |
667 |
买入 |
| 09:30:16 |
13.98 |
36 |
703 |
买入 |
| 09:30:19 |
13.99 |
14 |
717 |
买入 |
| 09:30:22 |
14.03 |
47 |
764 |
买入 |
| 09:30:25 |
14.06 |
9 |
773 |
买入 |
| 09:30:28 |
14.07 |
102 |
875 |
买入 |
| 09:30:31 |
14.07 |
88 |
963 |
卖出 |
| 09:30:34 |
14.09 |
36 |
999 |
卖出 |
| 09:30:37 |
14.03 |
11 |
1010 |
卖出 |
| 09:30:40 |
14.08 |
28 |
1038 |
买入 |
| 09:30:43 |
14.08 |
82 |
1120 |
买入 |
| 09:30:46 |
14.09 |
3 |
1123 |
买入 |
| 09:30:52 |
14.03 |
3 |
1126 |
卖出 |
| 09:30:55 |
14.07 |
5 |
1131 |
买入 |
| 09:31:01 |
14.07 |
8 |
1139 |
买入 |
| 09:31:04 |
14.1 |
3 |
1142 |
买入 |
| 09:31:07 |
14.15 |
16 |
1158 |
买入 |
| 09:31:10 |
14.18 |
34 |
1192 |
买入 |
| 09:31:13 |
14.18 |
18 |
1210 |
买入 |
| 09:31:16 |
14.15 |
21 |
1231 |
买入 |
| 09:31:19 |
14.12 |
15 |
1246 |
卖出 |
| 09:31:22 |
14.1 |
10 |
1256 |
卖出 |
| 09:31:25 |
14.06 |
5 |
1261 |
卖出 |
| 09:31:28 |
14.04 |
26 |
1287 |
卖出 |
| 09:31:31 |
14.06 |
19 |
1306 |
买入 |
| 09:31:34 |
14.06 |
9 |
1315 |
买入 |
| 09:31:37 |
14.06 |
24 |
1339 |
买入 |
| 09:31:40 |
14.06 |
225 |
1564 |
买入 |
| 09:31:43 |
14.12 |
4 |
1568 |
买入 |
| 09:31:46 |
14.12 |
30 |
1598 |
买入 |
| 09:31:49 |
14.11 |
1 |
1599 |
卖出 |
| 09:31:52 |
14.05 |
63 |
1662 |
卖出 |
| 09:31:55 |
14.05 |
31 |
1693 |
买入 |
| 09:31:58 |
14.05 |
6 |
1699 |
买入 |
| 09:32:04 |
14.09 |
3 |
1702 |
买入 |
| 09:32:07 |
14.09 |
7 |
1709 |
买入 |
| 09:32:10 |
14.11 |
15 |
1724 |
买入 |
| 09:32:13 |
14.07 |
12 |
1736 |
卖出 |
| 09:32:16 |
14.11 |
34 |
1770 |
买入 |
| 09:32:19 |
14.11 |
7 |
1777 |
买入 |
| 09:32:22 |
14.1 |
1 |
1778 |
卖出 |
| 09:32:25 |
14.1 |
7 |
1785 |
卖出 |
| 09:32:28 |
14.09 |
3 |
1788 |
卖出 |
| 09:32:31 |
14.11 |
19 |
1807 |
买入 |
| 09:32:34 |
14.13 |
63 |
1870 |
买入 |
| 09:32:37 |
14.15 |
1 |
1871 |
买入 |
| 09:32:40 |
14.15 |
49 |
1920 |
买入 |
| 09:32:46 |
14.15 |
16 |
1936 |
买入 |
| 09:32:52 |
14.15 |
22 |
1958 |
卖出 |
| 09:32:55 |
14.13 |
1 |
1959 |
卖出 |
| 09:32:58 |
14.11 |
13 |
1972 |
卖出 |
| 09:33:01 |
14.13 |
5 |
1977 |
买入 |
| 09:33:04 |
14.15 |
10 |
1987 |
买入 |
| 09:33:10 |
14.16 |
2 |
1989 |
买入 |
| 09:33:13 |
14.18 |
5 |
1994 |
买入 |
| 09:33:16 |
14.19 |
34 |
2028 |
买入 |
| 09:33:22 |
14.19 |
7 |
2035 |
买入 |
| 09:33:31 |
14.29 |
6 |
2041 |
买入 |
| 09:33:34 |
14.17 |
3 |
2044 |
卖出 |
| 09:33:37 |
14.17 |
2 |
2046 |
买入 |
| 09:33:43 |
14.16 |
28 |
2074 |
卖出 |
| 09:33:46 |
14.19 |
30 |
2104 |
买入 |
| 09:33:49 |
14.18 |
20 |
2124 |
卖出 |
| 09:33:52 |
14.19 |
12 |
2136 |
买入 |
| 09:33:55 |
14.16 |
15 |
2151 |
卖出 |
| 09:33:58 |
14.17 |
3 |
2154 |
买入 |
| 09:34:01 |
14.1 |
102 |
2256 |
卖出 |
| 09:34:04 |
14.19 |
57 |
2313 |
买入 |
| 09:34:07 |
14.19 |
6 |
2319 |
买入 |
| 09:34:13 |
14.25 |
14 |
2333 |
买入 |
| 09:34:22 |
14.16 |
2 |
2335 |
卖出 |
| 09:34:25 |
14.15 |
2 |
2337 |
卖出 |
| 09:34:28 |
14.16 |
33 |
2370 |
买入 |
| 09:34:31 |
14.18 |
28 |
2398 |
买入 |
| 09:34:34 |
14.18 |
70 |
2468 |
卖出 |
| 09:34:46 |
14.2 |
1 |
2469 |
买入 |
| 09:34:49 |
14.16 |
18 |
2487 |
卖出 |
| 09:34:52 |
14.18 |
16 |
2503 |
买入 |
| 09:34:55 |
14.16 |
7 |
2510 |
卖出 |
| 09:35:10 |
14.19 |
6 |
2516 |
买入 |
| 09:35:13 |
14.19 |
3 |
2519 |
买入 |
| 09:35:16 |
14.19 |
55 |
2574 |
买入 |
| 09:35:22 |
14.23 |
1 |
2575 |
买入 |
| 09:35:37 |
14.23 |
21 |
2596 |
买入 |
| 09:35:40 |
14.24 |
3 |
2599 |
买入 |
| 09:35:43 |
14.25 |
19 |
2618 |
买入 |
| 09:35:52 |
14.19 |
43 |
2661 |
卖出 |
| 09:36:13 |
14.25 |
2 |
2663 |
买入 |
| 09:36:22 |
14.24 |
2 |
2665 |
买入 |
| 09:36:28 |
14.26 |
101 |
2766 |
买入 |
| 09:36:31 |
14.28 |
12 |
2778 |
买入 |
| 09:36:34 |
14.26 |
33 |
2811 |
卖出 |
| 09:36:49 |
14.27 |
1 |
2812 |
卖出 |
| 09:36:52 |
14.27 |
2 |
2814 |
卖出 |
| 09:36:55 |
14.27 |
1 |
2815 |
卖出 |
| 09:36:58 |
14.29 |
29 |
2844 |
买入 |
| 09:37:04 |
14.27 |
5 |
2849 |
卖出 |
| 09:37:07 |
14.28 |
1 |
2850 |
买入 |
| 09:37:10 |
14.28 |
5 |
2855 |
买入 |
| 09:37:16 |
14.29 |
34 |
2889 |
买入 |
| 09:37:19 |
14.3 |
23 |
2912 |
买入 |
| 09:37:22 |
14.3 |
35 |
2947 |
买入 |
| 09:37:25 |
14.3 |
140 |
3087 |
买入 |
| 09:37:31 |
14.31 |
6 |
3093 |
买入 |
| 09:37:34 |
14.3 |
10 |
3103 |
卖出 |
| 09:37:37 |
14.29 |
66 |
3169 |
卖出 |
| 09:37:40 |
14.29 |
1 |
3170 |
买入 |
| 09:37:43 |
14.27 |
11 |
3181 |
卖出 |
| 09:37:46 |
14.27 |
8 |
3189 |
买入 |
| 09:37:49 |
14.27 |
18 |
3207 |
卖出 |
| 09:37:52 |
14.25 |
8 |
3215 |
卖出 |
| 09:37:55 |
14.25 |
48 |
3263 |
卖出 |
| 09:37:58 |
14.25 |
39 |
3302 |
卖出 |
| 09:38:01 |
14.25 |
23 |
3325 |
卖出 |
| 09:38:04 |
14.25 |
14 |
3339 |
卖出 |
| 09:38:10 |
14.25 |
11 |
3350 |
卖出 |
| 09:38:13 |
14.27 |
5 |
3355 |
买入 |
| 09:38:16 |
14.25 |
26 |
3381 |
卖出 |
| 09:38:19 |
14.25 |
2 |
3383 |
卖出 |
| 09:38:22 |
14.26 |
3 |
3386 |
买入 |
| 09:38:25 |
14.25 |
1 |
3387 |
卖出 |
| 09:38:28 |
14.25 |
51 |
3438 |
卖出 |
| 09:38:31 |
14.25 |
28 |
3466 |
卖出 |
| 09:38:37 |
14.23 |
3 |
3469 |
卖出 |
| 09:38:40 |
14.23 |
4 |
3473 |
卖出 |
| 09:38:52 |
14.24 |
22 |
3495 |
买入 |
| 09:38:55 |
14.24 |
8 |
3503 |
卖出 |
| 09:38:58 |
14.24 |
6 |
3509 |
买入 |
| 09:39:01 |
14.25 |
1 |
3510 |
买入 |
| 09:39:04 |
14.29 |
38 |
3548 |
买入 |
| 09:39:10 |
14.24 |
10 |
3558 |
买入 |
| 09:39:13 |
14.28 |
5 |
3563 |
买入 |
| 09:39:25 |
14.28 |
1 |
3564 |
买入 |
| 09:39:31 |
14.28 |
1 |
3565 |
买入 |
| 09:39:37 |
14.27 |
6 |
3571 |
卖出 |
| 09:39:40 |
14.27 |
2 |
3573 |
卖出 |
| 09:39:43 |
14.24 |
1 |
3574 |
卖出 |
| 09:40:04 |
14.24 |
7 |
3581 |
买入 |
| 09:40:10 |
14.21 |
1 |
3582 |
卖出 |
| 09:40:13 |
14.2 |
2 |
3584 |
卖出 |
| 09:40:16 |
14.2 |
4 |
3588 |
买入 |
| 09:40:19 |
14.2 |
1 |
3589 |
卖出 |
| 09:40:22 |
14.19 |
3 |
3592 |
卖出 |
| 09:40:25 |
14.2 |
42 |
3634 |
买入 |
| 09:40:28 |
14.22 |
6 |
3640 |
买入 |
| 09:40:31 |
14.22 |
6 |
3646 |
买入 |
| 09:40:37 |
14.21 |
4 |
3650 |
卖出 |
| 09:40:40 |
14.22 |
7 |
3657 |
买入 |
| 09:40:43 |
14.22 |
1 |
3658 |
买入 |
| 09:40:46 |
14.22 |
2 |
3660 |
买入 |
| 09:40:49 |
14.19 |
5 |
3665 |
卖出 |
| 09:40:52 |
14.21 |
5 |
3670 |
买入 |
| 09:41:04 |
14.19 |
2 |
3672 |
卖出 |
| 09:41:07 |
14.18 |
12 |
3684 |
卖出 |
| 09:41:10 |
14.12 |
3 |
3687 |
卖出 |
| 09:41:13 |
14.19 |
1 |
3688 |
买入 |
| 09:41:22 |
14.18 |
2 |
3690 |
卖出 |
| 09:41:25 |
14.19 |
2 |
3692 |
买入 |
| 09:41:37 |
14.12 |
19 |
3711 |
卖出 |
| 09:41:43 |
14.11 |
40 |
3751 |
卖出 |
| 09:42:07 |
14.13 |
1 |
3752 |
卖出 |
| 09:42:13 |
14.14 |
1 |
3753 |
卖出 |
| 09:42:22 |
14.16 |
9 |
3762 |
买入 |
| 09:42:25 |
14.18 |
216 |
3978 |
买入 |
| 09:42:28 |
14.18 |
3 |
3981 |
卖出 |
| 09:42:31 |
14.19 |
3 |
3984 |
卖出 |
| 09:42:34 |
14.16 |
3 |
3987 |
卖出 |
| 09:42:40 |
14.2 |
10 |
3997 |
买入 |
| 09:42:52 |
14.19 |
59 |
4056 |
卖出 |
| 09:42:55 |
14.2 |
55 |
4111 |
买入 |
| 09:42:58 |
14.2 |
38 |
4149 |
买入 |
| 09:43:01 |
14.2 |
5 |
4154 |
卖出 |
| 09:43:04 |
14.21 |
1 |
4155 |
买入 |
| 09:43:07 |
14.2 |
7 |
4162 |
卖出 |
| 09:43:13 |
14.19 |
1 |
4163 |
卖出 |
| 09:43:16 |
14.2 |
23 |
4186 |
买入 |
| 09:43:19 |
14.21 |
73 |
4259 |
买入 |
| 09:43:28 |
14.2 |
3 |
4262 |
卖出 |
| 09:43:31 |
14.19 |
5 |
4267 |
卖出 |
| 09:43:40 |
14.14 |
3 |
4270 |
卖出 |
| 09:43:49 |
14.17 |
2 |
4272 |
买入 |
| 09:43:52 |
14.17 |
5 |
4277 |
买入 |
| 09:43:58 |
14.17 |
1 |
4278 |
买入 |
| 09:44:01 |
14.18 |
11 |
4289 |
买入 |
| 09:44:04 |
14.18 |
3 |
4292 |
卖出 |
| 09:44:13 |
14.18 |
8 |
4300 |
卖出 |
| 09:44:16 |
14.18 |
129 |
4429 |
买入 |
| 09:44:19 |
14.18 |
60 |
4489 |
买入 |
| 09:44:22 |
14.18 |
2 |
4491 |
买入 |
| 09:44:25 |
14.18 |
28 |
4519 |
买入 |
| 09:44:43 |
14.18 |
3 |
4522 |
买入 |
| 09:44:46 |
14.18 |
6 |
4528 |
买入 |
| 09:45:04 |
14.18 |
20 |
4548 |
卖出 |
| 09:45:07 |
14.16 |
11 |
4559 |
卖出 |
| 09:45:10 |
14.16 |
37 |
4596 |
卖出 |
| 09:45:16 |
14.15 |
1 |
4597 |
卖出 |
| 09:45:19 |
14.15 |
11 |
4608 |
卖出 |
| 09:45:22 |
14.14 |
1 |
4609 |
卖出 |
| 09:45:28 |
14.14 |
1 |
4610 |
卖出 |
| 09:45:40 |
14.14 |
6 |
4616 |
卖出 |
| 09:45:43 |
14.11 |
39 |
4655 |
卖出 |
| 09:45:49 |
14.15 |
6 |
4661 |
买入 |
| 09:45:52 |
14.15 |
10 |
4671 |
卖出 |
| 09:46:13 |
14.16 |
25 |
4696 |
买入 |
| 09:46:16 |
14.17 |
1 |
4697 |
买入 |
| 09:46:28 |
14.22 |
27 |
4724 |
买入 |
| 09:46:49 |
14.21 |
2 |
4726 |
买入 |
| 09:46:58 |
14.2 |
2 |
4728 |
卖出 |
| 09:47:01 |
14.2 |
5 |
4733 |
买入 |
| 09:47:04 |
14.2 |
1 |
4734 |
买入 |
| 09:47:40 |
14.2 |
1 |
4735 |
买入 |
| 09:47:46 |
14.2 |
5 |
4740 |
买入 |
| 09:47:49 |
14.21 |
31 |
4771 |
买入 |
| 09:47:52 |
14.2 |
27 |
4798 |
卖出 |
| 09:47:55 |
14.19 |
16 |
4814 |
卖出 |
| 09:47:58 |
14.2 |
77 |
4891 |
买入 |
| 09:48:01 |
14.22 |
23 |
4914 |
买入 |
| 09:48:04 |
14.2 |
8 |
4922 |
卖出 |
| 09:48:07 |
14.22 |
27 |
4949 |
买入 |
| 09:48:10 |
14.22 |
11 |
4960 |
买入 |
| 09:48:16 |
14.26 |
43 |
5003 |
买入 |
| 09:48:19 |
14.26 |
24 |
5027 |
买入 |
| 09:48:22 |
14.26 |
4 |
5031 |
买入 |
| 09:48:34 |
14.25 |
10 |
5041 |
卖出 |
| 09:48:40 |
14.25 |
3 |
5044 |
卖出 |
| 09:48:43 |
14.25 |
1 |
5045 |
卖出 |
| 09:48:46 |
14.25 |
13 |
5058 |
卖出 |
| 09:48:58 |
14.26 |
16 |
5074 |
买入 |
| 09:49:04 |
14.21 |
6 |
5080 |
卖出 |
| 09:49:10 |
14.21 |
8 |
5088 |
卖出 |
| 09:49:13 |
14.22 |
1 |
5089 |
买入 |
| 09:49:19 |
14.22 |
2 |
5091 |
买入 |
| 09:49:22 |
14.22 |
1 |
5092 |
卖出 |
| 09:49:25 |
14.22 |
1 |
5093 |
卖出 |
| 09:49:31 |
14.23 |
1 |
5094 |
买入 |
| 09:49:34 |
14.23 |
2 |
5096 |
买入 |
| 09:49:37 |
14.23 |
1 |
5097 |
卖出 |
| 09:49:40 |
14.23 |
2 |
5099 |
卖出 |
| 09:49:46 |
14.23 |
2 |
5101 |
卖出 |
| 09:50:01 |
14.48 |
1001 |
6102 |
买入 |
| 09:50:07 |
14.47 |
20 |
6122 |
买入 |
| 09:50:10 |
14.45 |
11 |
6133 |
卖出 |
| 09:50:13 |
14.39 |
6 |
6139 |
卖出 |
| 09:50:16 |
14.42 |
11 |
6150 |
买入 |
| 09:50:19 |
14.39 |
9 |
6159 |
卖出 |
| 09:50:25 |
14.35 |
2 |
6161 |
卖出 |
| 09:50:28 |
14.37 |
11 |
6172 |
买入 |
| 09:50:31 |
14.37 |
1 |
6173 |
买入 |
| 09:50:34 |
14.38 |
6 |
6179 |
买入 |
| 09:50:37 |
14.38 |
62 |
6241 |
买入 |
| 09:50:40 |
14.36 |
75 |
6316 |
卖出 |
| 09:50:43 |
14.31 |
1 |
6317 |
卖出 |
| 09:50:46 |
14.35 |
1 |
6318 |
买入 |
| 09:50:55 |
14.32 |
2 |
6320 |
卖出 |
| 09:50:58 |
14.32 |
1 |
6321 |
卖出 |
| 09:51:07 |
14.3 |
1 |
6322 |
卖出 |
| 09:51:10 |
14.31 |
2 |
6324 |
买入 |
| 09:51:13 |
14.32 |
7 |
6331 |
买入 |
| 09:51:16 |
14.3 |
4 |
6335 |
卖出 |
| 09:51:19 |
14.3 |
1 |
6336 |
卖出 |
| 09:51:22 |
14.3 |
3 |
6339 |
卖出 |
| 09:51:28 |
14.33 |
14 |
6353 |
买入 |
| 09:51:31 |
14.33 |
2 |
6355 |
买入 |
| 09:51:34 |
14.35 |
8 |
6363 |
买入 |
| 09:51:37 |
14.35 |
1 |
6364 |
买入 |