中光学[002189]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.71 |
12 |
12 |
集合竞价 |
| 09:15:18 |
13.23 |
483 |
483 |
集合竞价 |
| 09:15:27 |
13.23 |
569 |
569 |
集合竞价 |
| 09:15:54 |
13.23 |
573 |
573 |
集合竞价 |
| 09:16:03 |
13.23 |
635 |
635 |
集合竞价 |
| 09:16:12 |
13.23 |
648 |
648 |
集合竞价 |
| 09:16:21 |
13.23 |
663 |
663 |
集合竞价 |
| 09:16:30 |
13.23 |
682 |
682 |
集合竞价 |
| 09:16:39 |
13.23 |
684 |
684 |
集合竞价 |
| 09:16:48 |
13.23 |
690 |
690 |
集合竞价 |
| 09:16:57 |
13.23 |
758 |
758 |
集合竞价 |
| 09:17:06 |
13.23 |
778 |
778 |
集合竞价 |
| 09:17:15 |
13.23 |
878 |
878 |
集合竞价 |
| 09:17:24 |
13.23 |
883 |
883 |
集合竞价 |
| 09:17:33 |
13.23 |
895 |
895 |
集合竞价 |
| 09:17:42 |
13.23 |
952 |
952 |
集合竞价 |
| 09:17:51 |
13.23 |
952 |
952 |
集合竞价 |
| 09:18:00 |
13.23 |
952 |
952 |
集合竞价 |
| 09:18:18 |
13.23 |
952 |
952 |
集合竞价 |
| 09:18:27 |
13.23 |
952 |
952 |
集合竞价 |
| 09:18:36 |
13.23 |
952 |
952 |
集合竞价 |
| 09:18:45 |
13.23 |
952 |
952 |
集合竞价 |
| 09:18:54 |
13.23 |
952 |
952 |
集合竞价 |
| 09:19:12 |
13.23 |
952 |
952 |
集合竞价 |
| 09:19:21 |
14.7 |
19 |
19 |
集合竞价 |
| 09:19:48 |
14.7 |
24 |
24 |
集合竞价 |
| 09:20:09 |
14.7 |
25 |
25 |
集合竞价 |
| 09:20:18 |
14.7 |
27 |
27 |
集合竞价 |
| 09:20:54 |
14.69 |
27 |
27 |
集合竞价 |
| 09:21:21 |
14.69 |
32 |
32 |
集合竞价 |
| 09:21:30 |
14.69 |
32 |
32 |
集合竞价 |
| 09:21:39 |
14.69 |
32 |
32 |
集合竞价 |
| 09:21:48 |
14.69 |
32 |
32 |
集合竞价 |
| 09:23:18 |
14.69 |
34 |
34 |
集合竞价 |
| 09:24:03 |
14.68 |
34 |
34 |
集合竞价 |
| 09:24:39 |
14.65 |
54 |
54 |
集合竞价 |
| 09:24:57 |
14.69 |
160 |
160 |
集合竞价 |
| 09:25:00 |
14.69 |
206 |
366 |
卖出 |
| 09:30:00 |
14.7 |
82 |
448 |
买入 |
| 09:30:03 |
14.7 |
131 |
579 |
买入 |
| 09:30:06 |
14.71 |
34 |
613 |
买入 |
| 09:30:09 |
14.75 |
9 |
622 |
买入 |
| 09:30:12 |
14.76 |
102 |
724 |
买入 |
| 09:30:15 |
14.8 |
10 |
734 |
买入 |
| 09:30:18 |
14.78 |
19 |
753 |
卖出 |
| 09:30:21 |
14.78 |
12 |
765 |
卖出 |
| 09:30:24 |
14.77 |
18 |
783 |
卖出 |
| 09:30:27 |
14.76 |
13 |
796 |
卖出 |
| 09:30:33 |
14.77 |
7 |
803 |
卖出 |
| 09:30:36 |
14.8 |
107 |
910 |
买入 |
| 09:30:42 |
14.78 |
15 |
925 |
卖出 |
| 09:30:45 |
14.77 |
5 |
930 |
卖出 |
| 09:30:48 |
14.76 |
31 |
961 |
卖出 |
| 09:30:51 |
14.77 |
30 |
991 |
买入 |
| 09:30:54 |
14.76 |
4 |
995 |
买入 |
| 09:30:57 |
14.76 |
6 |
1001 |
卖出 |
| 09:31:00 |
14.76 |
22 |
1023 |
买入 |
| 09:31:03 |
14.79 |
207 |
1230 |
买入 |
| 09:31:06 |
14.79 |
15 |
1245 |
卖出 |
| 09:31:09 |
14.79 |
8 |
1253 |
卖出 |
| 09:31:12 |
14.8 |
78 |
1331 |
买入 |
| 09:31:15 |
14.82 |
78 |
1409 |
买入 |
| 09:31:18 |
14.82 |
13 |
1422 |
买入 |
| 09:31:21 |
14.82 |
4 |
1426 |
买入 |
| 09:31:24 |
14.81 |
10 |
1436 |
卖出 |
| 09:31:27 |
14.82 |
4 |
1440 |
买入 |
| 09:31:36 |
14.81 |
12 |
1452 |
卖出 |
| 09:31:39 |
14.8 |
6 |
1458 |
卖出 |
| 09:31:42 |
14.82 |
19 |
1477 |
买入 |
| 09:31:45 |
14.82 |
66 |
1543 |
买入 |
| 09:31:48 |
14.82 |
5 |
1548 |
卖出 |
| 09:31:51 |
14.82 |
7 |
1555 |
卖出 |
| 09:31:54 |
14.84 |
20 |
1575 |
买入 |
| 09:32:00 |
14.83 |
15 |
1590 |
卖出 |
| 09:32:03 |
14.84 |
55 |
1645 |
买入 |
| 09:32:06 |
14.85 |
5 |
1650 |
买入 |
| 09:32:09 |
14.86 |
54 |
1704 |
买入 |
| 09:32:12 |
14.88 |
12 |
1716 |
买入 |
| 09:32:15 |
14.87 |
1 |
1717 |
卖出 |
| 09:32:18 |
14.85 |
8 |
1725 |
卖出 |
| 09:32:21 |
14.86 |
12 |
1737 |
买入 |
| 09:32:27 |
14.86 |
1 |
1738 |
卖出 |
| 09:32:30 |
14.86 |
36 |
1774 |
卖出 |
| 09:32:33 |
14.86 |
138 |
1912 |
买入 |
| 09:32:36 |
14.86 |
13 |
1925 |
买入 |
| 09:32:39 |
14.87 |
66 |
1991 |
买入 |
| 09:32:42 |
14.88 |
87 |
2078 |
买入 |
| 09:32:45 |
14.88 |
40 |
2118 |
买入 |
| 09:32:48 |
14.87 |
7 |
2125 |
卖出 |
| 09:32:51 |
14.88 |
24 |
2149 |
买入 |
| 09:32:54 |
14.88 |
29 |
2178 |
买入 |
| 09:32:57 |
14.87 |
2 |
2180 |
卖出 |
| 09:33:03 |
14.89 |
152 |
2332 |
买入 |
| 09:33:06 |
14.9 |
52 |
2384 |
买入 |
| 09:33:09 |
14.93 |
3 |
2387 |
买入 |
| 09:33:15 |
14.89 |
53 |
2440 |
卖出 |
| 09:33:18 |
14.89 |
1 |
2441 |
卖出 |
| 09:33:21 |
14.92 |
36 |
2477 |
买入 |
| 09:33:27 |
14.91 |
183 |
2660 |
买入 |
| 09:33:30 |
14.88 |
222 |
2882 |
卖出 |
| 09:33:33 |
14.89 |
35 |
2917 |
买入 |
| 09:33:42 |
14.89 |
46 |
2963 |
买入 |
| 09:33:45 |
14.89 |
21 |
2984 |
卖出 |
| 09:33:48 |
14.9 |
2 |
2986 |
买入 |
| 09:33:51 |
14.91 |
68 |
3054 |
买入 |
| 09:33:57 |
14.92 |
24 |
3078 |
买入 |
| 09:34:09 |
14.91 |
1 |
3079 |
卖出 |
| 09:34:12 |
14.92 |
3 |
3082 |
买入 |
| 09:34:15 |
14.92 |
57 |
3139 |
买入 |
| 09:34:18 |
14.92 |
52 |
3191 |
买入 |
| 09:34:21 |
14.92 |
25 |
3216 |
买入 |
| 09:34:24 |
14.9 |
64 |
3280 |
卖出 |
| 09:34:27 |
14.91 |
13 |
3293 |
买入 |
| 09:34:36 |
14.93 |
98 |
3391 |
买入 |
| 09:34:39 |
14.93 |
15 |
3406 |
买入 |
| 09:34:42 |
14.93 |
3 |
3409 |
卖出 |
| 09:34:45 |
14.92 |
10 |
3419 |
卖出 |
| 09:34:51 |
14.93 |
13 |
3432 |
买入 |
| 09:34:54 |
14.93 |
67 |
3499 |
买入 |
| 09:34:57 |
14.93 |
1 |
3500 |
买入 |
| 09:35:00 |
14.93 |
8 |
3508 |
买入 |
| 09:35:06 |
14.93 |
3 |
3511 |
买入 |
| 09:35:09 |
14.91 |
29 |
3540 |
卖出 |
| 09:35:12 |
14.91 |
9 |
3549 |
买入 |
| 09:35:15 |
14.92 |
107 |
3656 |
买入 |
| 09:35:18 |
14.92 |
25 |
3681 |
买入 |
| 09:35:21 |
14.93 |
25 |
3706 |
买入 |
| 09:35:24 |
14.93 |
5 |
3711 |
卖出 |
| 09:35:27 |
14.93 |
2 |
3713 |
卖出 |
| 09:35:30 |
14.92 |
5 |
3718 |
卖出 |
| 09:35:33 |
14.93 |
46 |
3764 |
买入 |
| 09:35:36 |
14.94 |
12 |
3776 |
买入 |
| 09:35:39 |
14.94 |
12 |
3788 |
卖出 |
| 09:35:42 |
14.94 |
10 |
3798 |
卖出 |
| 09:35:45 |
14.94 |
1 |
3799 |
卖出 |
| 09:35:48 |
14.95 |
10 |
3809 |
买入 |
| 09:35:51 |
14.94 |
20 |
3829 |
卖出 |
| 09:35:54 |
14.95 |
5 |
3834 |
买入 |
| 09:35:57 |
14.95 |
3 |
3837 |
买入 |
| 09:36:06 |
14.95 |
1 |
3838 |
买入 |
| 09:36:09 |
14.94 |
1 |
3839 |
卖出 |
| 09:36:12 |
14.94 |
20 |
3859 |
卖出 |
| 09:36:15 |
14.93 |
5 |
3864 |
卖出 |
| 09:36:18 |
14.93 |
1 |
3865 |
卖出 |
| 09:36:21 |
14.93 |
1 |
3866 |
买入 |
| 09:36:27 |
14.93 |
11 |
3877 |
买入 |
| 09:36:30 |
14.94 |
22 |
3899 |
买入 |
| 09:36:33 |
14.94 |
28 |
3927 |
买入 |
| 09:36:36 |
14.93 |
91 |
4018 |
卖出 |
| 09:36:39 |
14.94 |
21 |
4039 |
买入 |
| 09:36:42 |
14.93 |
10 |
4049 |
卖出 |
| 09:36:45 |
14.95 |
41 |
4090 |
买入 |
| 09:36:48 |
14.95 |
19 |
4109 |
买入 |
| 09:36:51 |
14.96 |
25 |
4134 |
买入 |
| 09:36:54 |
14.96 |
27 |
4161 |
买入 |
| 09:37:03 |
14.96 |
53 |
4214 |
卖出 |
| 09:37:06 |
14.96 |
7 |
4221 |
卖出 |
| 09:37:12 |
14.96 |
54 |
4275 |
买入 |
| 09:37:18 |
14.96 |
1 |
4276 |
买入 |
| 09:37:21 |
14.96 |
25 |
4301 |
买入 |
| 09:37:24 |
14.95 |
17 |
4318 |
卖出 |
| 09:37:30 |
14.96 |
38 |
4356 |
买入 |
| 09:37:33 |
14.96 |
1 |
4357 |
买入 |
| 09:37:36 |
14.95 |
13 |
4370 |
卖出 |
| 09:37:39 |
14.96 |
14 |
4384 |
买入 |
| 09:37:42 |
14.95 |
5 |
4389 |
卖出 |
| 09:37:45 |
14.95 |
2 |
4391 |
卖出 |
| 09:37:51 |
14.95 |
5 |
4396 |
卖出 |
| 09:37:57 |
14.96 |
1 |
4397 |
买入 |
| 09:38:00 |
14.96 |
14 |
4411 |
买入 |
| 09:38:03 |
14.96 |
24 |
4435 |
买入 |
| 09:38:09 |
14.96 |
6 |
4441 |
买入 |
| 09:38:15 |
14.96 |
16 |
4457 |
买入 |
| 09:38:18 |
14.95 |
17 |
4474 |
卖出 |
| 09:38:24 |
14.95 |
28 |
4502 |
卖出 |
| 09:38:27 |
14.95 |
11 |
4513 |
买入 |
| 09:38:30 |
14.95 |
21 |
4534 |
买入 |
| 09:38:33 |
14.95 |
34 |
4568 |
卖出 |
| 09:38:36 |
14.95 |
3 |
4571 |
卖出 |
| 09:38:39 |
14.96 |
15 |
4586 |
买入 |
| 09:38:42 |
14.96 |
42 |
4628 |
买入 |
| 09:38:45 |
14.95 |
73 |
4701 |
卖出 |
| 09:38:51 |
14.97 |
72 |
4773 |
买入 |
| 09:38:54 |
14.97 |
33 |
4806 |
买入 |
| 09:38:57 |
14.95 |
7 |
4813 |
卖出 |
| 09:39:03 |
14.95 |
7 |
4820 |
卖出 |
| 09:39:06 |
14.95 |
31 |
4851 |
卖出 |
| 09:39:09 |
14.96 |
32 |
4883 |
买入 |
| 09:39:18 |
14.98 |
42 |
4925 |
买入 |
| 09:39:21 |
14.98 |
70 |
4995 |
买入 |
| 09:39:24 |
14.99 |
69 |
5064 |
买入 |
| 09:39:30 |
14.99 |
13 |
5077 |
买入 |
| 09:39:33 |
14.97 |
7 |
5084 |
卖出 |
| 09:39:36 |
14.99 |
3 |
5087 |
买入 |
| 09:39:39 |
14.99 |
14 |
5101 |
卖出 |
| 09:39:45 |
14.99 |
3 |
5104 |
买入 |
| 09:39:51 |
14.99 |
1 |
5105 |
买入 |
| 09:39:54 |
15 |
2 |
5107 |
买入 |
| 09:39:57 |
14.98 |
3 |
5110 |
卖出 |
| 09:40:00 |
14.99 |
31 |
5141 |
买入 |
| 09:40:03 |
14.97 |
8 |
5149 |
卖出 |
| 09:40:06 |
14.98 |
6 |
5155 |
买入 |
| 09:40:09 |
14.98 |
3 |
5158 |
卖出 |
| 09:40:12 |
14.99 |
20 |
5178 |
买入 |
| 09:40:15 |
14.98 |
21 |
5199 |
卖出 |
| 09:40:18 |
14.97 |
3 |
5202 |
卖出 |
| 09:40:21 |
14.97 |
3 |
5205 |
卖出 |
| 09:40:39 |
14.97 |
3 |
5208 |
卖出 |
| 09:40:42 |
14.97 |
35 |
5243 |
卖出 |
| 09:40:48 |
14.96 |
4 |
5247 |
卖出 |
| 09:40:51 |
14.98 |
5 |
5252 |
买入 |
| 09:41:00 |
14.97 |
3 |
5255 |
买入 |
| 09:41:03 |
14.98 |
4 |
5259 |
买入 |
| 09:41:06 |
14.97 |
5 |
5264 |
卖出 |
| 09:41:09 |
14.97 |
1 |
5265 |
卖出 |
| 09:41:12 |
14.97 |
2 |
5267 |
卖出 |
| 09:41:15 |
14.98 |
10 |
5277 |
买入 |
| 09:41:30 |
14.97 |
41 |
5318 |
卖出 |
| 09:41:33 |
14.97 |
10 |
5328 |
买入 |
| 09:41:36 |
14.97 |
5 |
5333 |
卖出 |
| 09:41:39 |
14.98 |
18 |
5351 |
买入 |
| 09:41:42 |
14.98 |
65 |
5416 |
买入 |
| 09:41:45 |
14.98 |
10 |
5426 |
买入 |
| 09:41:48 |
14.97 |
3 |
5429 |
卖出 |
| 09:41:57 |
14.98 |
1 |
5430 |
买入 |
| 09:42:00 |
14.98 |
27 |
5457 |
买入 |
| 09:42:03 |
14.98 |
77 |
5534 |
买入 |
| 09:42:06 |
14.98 |
187 |
5721 |
买入 |
| 09:42:09 |
14.99 |
13 |
5734 |
买入 |
| 09:42:15 |
14.98 |
1 |
5735 |
卖出 |
| 09:42:21 |
14.99 |
1 |
5736 |
买入 |
| 09:42:33 |
14.99 |
3 |
5739 |
买入 |
| 09:42:36 |
14.99 |
1 |
5740 |
买入 |
| 09:42:42 |
14.99 |
1 |
5741 |
买入 |
| 09:42:45 |
14.98 |
7 |
5748 |
卖出 |
| 09:42:48 |
14.98 |
1 |
5749 |
买入 |
| 09:42:51 |
14.98 |
4 |
5753 |
买入 |
| 09:42:57 |
14.97 |
11 |
5764 |
卖出 |
| 09:43:06 |
14.97 |
1 |
5765 |
卖出 |
| 09:43:09 |
14.98 |
1 |
5766 |
买入 |
| 09:43:21 |
14.98 |
2 |
5768 |
买入 |
| 09:43:30 |
14.98 |
1 |
5769 |
买入 |
| 09:43:39 |
14.97 |
8 |
5777 |
卖出 |
| 09:43:42 |
14.98 |
10 |
5787 |
买入 |
| 09:43:45 |
14.98 |
15 |
5802 |
买入 |
| 09:43:48 |
14.98 |
8 |
5810 |
买入 |
| 09:43:51 |
14.98 |
2 |
5812 |
买入 |
| 09:43:54 |
14.98 |
1 |
5813 |
买入 |
| 09:44:06 |
14.98 |
25 |
5838 |
买入 |
| 09:44:09 |
14.97 |
4 |
5842 |
卖出 |
| 09:44:12 |
14.98 |
4 |
5846 |
买入 |
| 09:44:18 |
14.98 |
2 |
5848 |
买入 |
| 09:44:27 |
14.98 |
6 |
5854 |
买入 |
| 09:44:30 |
14.97 |
14 |
5868 |
卖出 |
| 09:44:33 |
14.98 |
11 |
5879 |
买入 |
| 09:44:36 |
14.98 |
5 |
5884 |
买入 |
| 09:44:39 |
14.97 |
11 |
5895 |
卖出 |
| 09:44:42 |
14.97 |
10 |
5905 |
买入 |
| 09:44:45 |
14.97 |
2 |
5907 |
买入 |
| 09:44:51 |
14.96 |
164 |
6071 |
卖出 |
| 09:44:54 |
14.97 |
108 |
6179 |
买入 |
| 09:44:57 |
14.96 |
19 |
6198 |
卖出 |
| 09:45:00 |
14.96 |
5 |
6203 |
卖出 |
| 09:45:03 |
14.95 |
10 |
6213 |
卖出 |
| 09:45:06 |
14.96 |
11 |
6224 |
买入 |
| 09:45:15 |
14.95 |
19 |
6243 |
卖出 |
| 09:45:18 |
14.95 |
69 |
6312 |
卖出 |
| 09:45:21 |
14.96 |
7 |
6319 |
买入 |
| 09:45:24 |
14.95 |
6 |
6325 |
卖出 |
| 09:45:27 |
14.95 |
10 |
6335 |
卖出 |
| 09:45:30 |
14.96 |
10 |
6345 |
买入 |
| 09:45:36 |
14.96 |
29 |
6374 |
卖出 |
| 09:45:39 |
14.96 |
6 |
6380 |
买入 |
| 09:45:42 |
14.95 |
11 |
6391 |
卖出 |
| 09:45:45 |
14.95 |
9 |
6400 |
买入 |
| 09:45:48 |
14.96 |
1 |
6401 |
买入 |
| 09:45:51 |
14.95 |
17 |
6418 |
卖出 |
| 09:45:57 |
14.96 |
20 |
6438 |
买入 |
| 09:46:00 |
14.96 |
13 |
6451 |
买入 |
| 09:46:03 |
14.96 |
2 |
6453 |
买入 |
| 09:46:09 |
14.97 |
25 |
6478 |
买入 |
| 09:46:18 |
14.95 |
32 |
6510 |
卖出 |
| 09:46:21 |
14.95 |
4 |
6514 |
卖出 |
| 09:46:24 |
14.97 |
5 |
6519 |
买入 |
| 09:46:33 |
14.97 |
8 |
6527 |
买入 |
| 09:46:36 |
14.95 |
17 |
6544 |
卖出 |
| 09:46:42 |
14.96 |
2 |
6546 |
买入 |
| 09:46:48 |
14.95 |
19 |
6565 |
卖出 |
| 09:46:51 |
14.96 |
5 |
6570 |
买入 |
| 09:46:57 |
14.95 |
16 |
6586 |
卖出 |
| 09:47:00 |
14.95 |
2 |
6588 |
卖出 |
| 09:47:06 |
14.95 |
6 |
6594 |
卖出 |
| 09:47:09 |
14.95 |
9 |
6603 |
买入 |
| 09:47:12 |
14.95 |
108 |
6711 |
买入 |
| 09:47:15 |
14.95 |
31 |
6742 |
买入 |
| 09:47:39 |
14.95 |
21 |
6763 |
卖出 |
| 09:47:42 |
14.95 |
2 |
6765 |
买入 |
| 09:47:45 |
14.95 |
2 |
6767 |
买入 |
| 09:47:48 |
14.95 |
8 |
6775 |
买入 |
| 09:47:51 |
14.95 |
2 |
6777 |
买入 |