五方光电[002962]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.45 |
60 |
60 |
集合竞价 |
| 09:15:09 |
10.5 |
60 |
60 |
集合竞价 |
| 09:16:39 |
10.61 |
60 |
60 |
集合竞价 |
| 09:16:57 |
10.5 |
120 |
120 |
集合竞价 |
| 09:17:15 |
10.5 |
120 |
120 |
集合竞价 |
| 09:17:24 |
10.64 |
64 |
64 |
集合竞价 |
| 09:17:33 |
10.61 |
60 |
60 |
集合竞价 |
| 09:18:27 |
10.62 |
60 |
60 |
集合竞价 |
| 09:18:36 |
10.61 |
60 |
60 |
集合竞价 |
| 09:18:54 |
10.61 |
62 |
62 |
集合竞价 |
| 09:19:12 |
10.61 |
62 |
62 |
集合竞价 |
| 09:19:30 |
10.58 |
71 |
71 |
集合竞价 |
| 09:20:00 |
10.61 |
62 |
62 |
集合竞价 |
| 09:20:27 |
10.61 |
62 |
62 |
集合竞价 |
| 09:21:03 |
10.61 |
62 |
62 |
集合竞价 |
| 09:21:12 |
10.61 |
62 |
62 |
集合竞价 |
| 09:21:39 |
10.61 |
62 |
62 |
集合竞价 |
| 09:21:48 |
10.61 |
67 |
67 |
集合竞价 |
| 09:23:09 |
10.61 |
67 |
67 |
集合竞价 |
| 09:23:18 |
10.61 |
67 |
67 |
集合竞价 |
| 09:23:45 |
10.67 |
92 |
92 |
集合竞价 |
| 09:24:21 |
10.67 |
92 |
92 |
集合竞价 |
| 09:24:30 |
10.67 |
92 |
92 |
集合竞价 |
| 09:24:39 |
10.67 |
92 |
92 |
集合竞价 |
| 09:24:48 |
10.71 |
100 |
100 |
集合竞价 |
| 09:24:57 |
10.73 |
136 |
136 |
集合竞价 |
| 09:25:00 |
10.76 |
170 |
306 |
卖出 |
| 09:30:00 |
10.79 |
225 |
531 |
买入 |
| 09:30:03 |
10.78 |
204 |
735 |
卖出 |
| 09:30:06 |
10.78 |
37 |
772 |
买入 |
| 09:30:09 |
10.78 |
21 |
793 |
买入 |
| 09:30:12 |
10.77 |
10 |
803 |
卖出 |
| 09:30:15 |
10.77 |
12 |
815 |
买入 |
| 09:30:18 |
10.77 |
2 |
817 |
买入 |
| 09:30:21 |
10.77 |
13 |
830 |
买入 |
| 09:30:24 |
10.76 |
23 |
853 |
卖出 |
| 09:30:27 |
10.77 |
25 |
878 |
买入 |
| 09:30:30 |
10.78 |
9 |
887 |
买入 |
| 09:30:33 |
10.78 |
72 |
959 |
卖出 |
| 09:30:36 |
10.78 |
18 |
977 |
买入 |
| 09:30:39 |
10.78 |
13 |
990 |
卖出 |
| 09:30:42 |
10.79 |
41 |
1031 |
买入 |
| 09:30:45 |
10.78 |
21 |
1052 |
卖出 |
| 09:30:48 |
10.78 |
37 |
1089 |
买入 |
| 09:30:51 |
10.78 |
11 |
1100 |
买入 |
| 09:30:54 |
10.78 |
16 |
1116 |
买入 |
| 09:30:57 |
10.78 |
10 |
1126 |
买入 |
| 09:31:03 |
10.78 |
47 |
1173 |
买入 |
| 09:31:12 |
10.78 |
214 |
1387 |
买入 |
| 09:31:15 |
10.8 |
482 |
1869 |
买入 |
| 09:31:18 |
10.79 |
42 |
1911 |
卖出 |
| 09:31:21 |
10.8 |
8 |
1919 |
买入 |
| 09:31:24 |
10.81 |
69 |
1988 |
买入 |
| 09:31:27 |
10.8 |
40 |
2028 |
买入 |
| 09:31:30 |
10.8 |
84 |
2112 |
卖出 |
| 09:31:33 |
10.8 |
12 |
2124 |
买入 |
| 09:31:39 |
10.8 |
12 |
2136 |
买入 |
| 09:31:42 |
10.8 |
7 |
2143 |
买入 |
| 09:31:45 |
10.8 |
69 |
2212 |
买入 |
| 09:31:48 |
10.8 |
27 |
2239 |
买入 |
| 09:31:51 |
10.81 |
212 |
2451 |
买入 |
| 09:31:54 |
10.81 |
26 |
2477 |
买入 |
| 09:31:57 |
10.8 |
59 |
2536 |
卖出 |
| 09:32:00 |
10.8 |
1 |
2537 |
卖出 |
| 09:32:03 |
10.82 |
12 |
2549 |
买入 |
| 09:32:09 |
10.81 |
7 |
2556 |
卖出 |
| 09:32:12 |
10.82 |
1 |
2557 |
买入 |
| 09:32:18 |
10.81 |
3 |
2560 |
卖出 |
| 09:32:21 |
10.81 |
18 |
2578 |
卖出 |
| 09:32:27 |
10.81 |
160 |
2738 |
买入 |
| 09:32:30 |
10.81 |
27 |
2765 |
卖出 |
| 09:32:33 |
10.82 |
103 |
2868 |
买入 |
| 09:32:39 |
10.82 |
50 |
2918 |
买入 |
| 09:32:45 |
10.82 |
3 |
2921 |
买入 |
| 09:32:48 |
10.81 |
79 |
3000 |
卖出 |
| 09:32:51 |
10.82 |
39 |
3039 |
买入 |
| 09:32:54 |
10.82 |
23 |
3062 |
卖出 |
| 09:32:57 |
10.82 |
57 |
3119 |
卖出 |
| 09:33:03 |
10.82 |
3 |
3122 |
买入 |
| 09:33:06 |
10.82 |
10 |
3132 |
买入 |
| 09:33:09 |
10.82 |
35 |
3167 |
买入 |
| 09:33:12 |
10.82 |
32 |
3199 |
买入 |
| 09:33:15 |
10.82 |
101 |
3300 |
买入 |
| 09:33:18 |
10.82 |
201 |
3501 |
买入 |
| 09:33:27 |
10.82 |
26 |
3527 |
买入 |
| 09:33:30 |
10.81 |
22 |
3549 |
卖出 |
| 09:33:33 |
10.82 |
13 |
3562 |
买入 |
| 09:33:36 |
10.81 |
3 |
3565 |
卖出 |
| 09:33:39 |
10.82 |
4 |
3569 |
买入 |
| 09:33:45 |
10.82 |
115 |
3684 |
买入 |
| 09:33:48 |
10.81 |
68 |
3752 |
卖出 |
| 09:33:57 |
10.81 |
1 |
3753 |
卖出 |
| 09:34:03 |
10.8 |
391 |
4144 |
卖出 |
| 09:34:06 |
10.81 |
15 |
4159 |
卖出 |
| 09:34:12 |
10.79 |
23 |
4182 |
卖出 |
| 09:34:15 |
10.8 |
8 |
4190 |
买入 |
| 09:34:18 |
10.79 |
50 |
4240 |
卖出 |
| 09:34:21 |
10.79 |
9 |
4249 |
卖出 |
| 09:34:24 |
10.79 |
1 |
4250 |
卖出 |
| 09:34:27 |
10.79 |
54 |
4304 |
卖出 |
| 09:34:30 |
10.79 |
9 |
4313 |
买入 |
| 09:34:36 |
10.78 |
10 |
4323 |
卖出 |
| 09:34:39 |
10.8 |
109 |
4432 |
买入 |
| 09:34:42 |
10.81 |
2 |
4434 |
买入 |
| 09:34:45 |
10.81 |
80 |
4514 |
买入 |
| 09:34:48 |
10.81 |
27 |
4541 |
买入 |
| 09:34:51 |
10.82 |
1 |
4542 |
买入 |
| 09:34:54 |
10.81 |
6 |
4548 |
卖出 |
| 09:34:57 |
10.82 |
21 |
4569 |
买入 |
| 09:35:03 |
10.81 |
21 |
4590 |
卖出 |
| 09:35:06 |
10.82 |
8 |
4598 |
买入 |
| 09:35:09 |
10.83 |
157 |
4755 |
买入 |
| 09:35:12 |
10.83 |
30 |
4785 |
卖出 |
| 09:35:15 |
10.81 |
51 |
4836 |
卖出 |
| 09:35:18 |
10.83 |
11 |
4847 |
卖出 |
| 09:35:24 |
10.84 |
24 |
4871 |
买入 |
| 09:35:27 |
10.84 |
56 |
4927 |
买入 |
| 09:35:36 |
10.84 |
1 |
4928 |
卖出 |
| 09:35:39 |
10.84 |
3 |
4931 |
卖出 |
| 09:35:42 |
10.85 |
21 |
4952 |
买入 |
| 09:35:45 |
10.85 |
3 |
4955 |
买入 |
| 09:35:48 |
10.85 |
21 |
4976 |
买入 |
| 09:35:51 |
10.85 |
30 |
5006 |
卖出 |
| 09:35:54 |
10.85 |
16 |
5022 |
卖出 |
| 09:35:57 |
10.86 |
18 |
5040 |
买入 |
| 09:36:00 |
10.84 |
28 |
5068 |
卖出 |
| 09:36:03 |
10.85 |
8 |
5076 |
买入 |
| 09:36:06 |
10.84 |
3 |
5079 |
卖出 |
| 09:36:15 |
10.85 |
49 |
5128 |
买入 |
| 09:36:21 |
10.84 |
5 |
5133 |
卖出 |
| 09:36:24 |
10.84 |
1 |
5134 |
卖出 |
| 09:36:27 |
10.84 |
25 |
5159 |
卖出 |
| 09:36:30 |
10.84 |
13 |
5172 |
卖出 |
| 09:36:36 |
10.84 |
8 |
5180 |
卖出 |
| 09:36:42 |
10.84 |
33 |
5213 |
卖出 |
| 09:36:45 |
10.86 |
605 |
5818 |
买入 |
| 09:36:48 |
10.87 |
187 |
6005 |
买入 |
| 09:36:51 |
10.87 |
14 |
6019 |
买入 |
| 09:36:54 |
10.86 |
79 |
6098 |
卖出 |
| 09:37:00 |
10.87 |
3 |
6101 |
买入 |
| 09:37:03 |
10.88 |
53 |
6154 |
买入 |
| 09:37:06 |
10.87 |
5 |
6159 |
卖出 |
| 09:37:12 |
10.88 |
5 |
6164 |
买入 |
| 09:37:18 |
10.87 |
47 |
6211 |
卖出 |
| 09:37:21 |
10.87 |
45 |
6256 |
买入 |
| 09:37:24 |
10.87 |
40 |
6296 |
卖出 |
| 09:37:27 |
10.87 |
53 |
6349 |
卖出 |
| 09:37:30 |
10.87 |
47 |
6396 |
卖出 |
| 09:37:33 |
10.87 |
28 |
6424 |
卖出 |
| 09:37:36 |
10.87 |
22 |
6446 |
买入 |
| 09:37:39 |
10.88 |
50 |
6496 |
买入 |
| 09:37:42 |
10.87 |
17 |
6513 |
卖出 |
| 09:37:45 |
10.87 |
41 |
6554 |
买入 |
| 09:37:48 |
10.87 |
40 |
6594 |
买入 |
| 09:37:51 |
10.87 |
48 |
6642 |
买入 |
| 09:37:54 |
10.87 |
92 |
6734 |
买入 |
| 09:38:00 |
10.87 |
27 |
6761 |
卖出 |
| 09:38:09 |
10.87 |
11 |
6772 |
卖出 |
| 09:38:12 |
10.87 |
56 |
6828 |
卖出 |
| 09:38:15 |
10.87 |
10 |
6838 |
卖出 |
| 09:38:21 |
10.88 |
58 |
6896 |
买入 |
| 09:38:30 |
10.87 |
3 |
6899 |
卖出 |
| 09:38:33 |
10.87 |
6 |
6905 |
卖出 |
| 09:38:39 |
10.87 |
30 |
6935 |
卖出 |
| 09:38:42 |
10.87 |
26 |
6961 |
卖出 |
| 09:38:45 |
10.87 |
10 |
6971 |
卖出 |
| 09:38:48 |
10.87 |
3 |
6974 |
买入 |
| 09:38:51 |
10.87 |
7 |
6981 |
卖出 |
| 09:38:57 |
10.87 |
12 |
6993 |
买入 |
| 09:39:00 |
10.86 |
60 |
7053 |
卖出 |
| 09:39:03 |
10.86 |
19 |
7072 |
卖出 |
| 09:39:06 |
10.86 |
168 |
7240 |
卖出 |
| 09:39:09 |
10.87 |
371 |
7611 |
买入 |
| 09:39:12 |
10.86 |
52 |
7663 |
卖出 |
| 09:39:15 |
10.87 |
67 |
7730 |
买入 |
| 09:39:18 |
10.87 |
49 |
7779 |
买入 |
| 09:39:21 |
10.87 |
10 |
7789 |
买入 |
| 09:39:24 |
10.86 |
18 |
7807 |
卖出 |
| 09:39:27 |
10.87 |
10 |
7817 |
买入 |
| 09:39:30 |
10.86 |
24 |
7841 |
卖出 |
| 09:39:33 |
10.86 |
20 |
7861 |
卖出 |
| 09:39:42 |
10.87 |
19 |
7880 |
买入 |
| 09:39:48 |
10.86 |
50 |
7930 |
卖出 |
| 09:39:51 |
10.86 |
25 |
7955 |
买入 |
| 09:40:03 |
10.85 |
5 |
7960 |
卖出 |
| 09:40:06 |
10.85 |
5 |
7965 |
卖出 |
| 09:40:12 |
10.86 |
8 |
7973 |
买入 |
| 09:40:15 |
10.86 |
39 |
8012 |
买入 |
| 09:40:18 |
10.87 |
166 |
8178 |
买入 |
| 09:40:21 |
10.87 |
86 |
8264 |
买入 |
| 09:40:27 |
10.86 |
100 |
8364 |
卖出 |
| 09:40:33 |
10.86 |
44 |
8408 |
卖出 |
| 09:40:39 |
10.87 |
4 |
8412 |
买入 |
| 09:40:42 |
10.87 |
56 |
8468 |
买入 |
| 09:40:48 |
10.86 |
5 |
8473 |
卖出 |
| 09:40:54 |
10.87 |
46 |
8519 |
买入 |
| 09:40:57 |
10.86 |
54 |
8573 |
卖出 |
| 09:41:03 |
10.86 |
10 |
8583 |
卖出 |
| 09:41:06 |
10.86 |
1 |
8584 |
卖出 |
| 09:41:12 |
10.86 |
111 |
8695 |
卖出 |
| 09:41:24 |
10.87 |
6 |
8701 |
买入 |
| 09:41:33 |
10.87 |
60 |
8761 |
买入 |
| 09:41:36 |
10.87 |
3 |
8764 |
买入 |
| 09:41:45 |
10.87 |
5 |
8769 |
买入 |
| 09:41:51 |
10.87 |
54 |
8823 |
买入 |
| 09:41:57 |
10.86 |
28 |
8851 |
卖出 |
| 09:42:00 |
10.86 |
10 |
8861 |
卖出 |
| 09:42:06 |
10.86 |
11 |
8872 |
卖出 |
| 09:42:12 |
10.86 |
48 |
8920 |
卖出 |
| 09:42:15 |
10.86 |
4 |
8924 |
买入 |
| 09:42:18 |
10.86 |
24 |
8948 |
卖出 |
| 09:42:21 |
10.86 |
109 |
9057 |
买入 |
| 09:42:24 |
10.85 |
75 |
9132 |
卖出 |
| 09:42:27 |
10.86 |
102 |
9234 |
卖出 |
| 09:42:30 |
10.86 |
13 |
9247 |
卖出 |
| 09:42:33 |
10.86 |
10 |
9257 |
卖出 |
| 09:42:36 |
10.87 |
1 |
9258 |
买入 |
| 09:42:42 |
10.87 |
41 |
9299 |
买入 |
| 09:42:48 |
10.87 |
10 |
9309 |
买入 |
| 09:42:54 |
10.86 |
41 |
9350 |
卖出 |
| 09:43:06 |
10.86 |
18 |
9368 |
买入 |
| 09:43:09 |
10.86 |
5 |
9373 |
买入 |
| 09:43:12 |
10.86 |
13 |
9386 |
买入 |
| 09:43:15 |
10.86 |
15 |
9401 |
买入 |
| 09:43:18 |
10.86 |
4 |
9405 |
买入 |
| 09:43:21 |
10.86 |
12 |
9417 |
买入 |
| 09:43:27 |
10.85 |
16 |
9433 |
卖出 |
| 09:43:33 |
10.86 |
7 |
9440 |
买入 |
| 09:43:36 |
10.86 |
15 |
9455 |
买入 |
| 09:43:39 |
10.85 |
65 |
9520 |
卖出 |
| 09:43:42 |
10.85 |
89 |
9609 |
卖出 |
| 09:43:45 |
10.85 |
52 |
9661 |
卖出 |
| 09:43:48 |
10.86 |
10 |
9671 |
买入 |
| 09:44:00 |
10.85 |
14 |
9685 |
卖出 |
| 09:44:03 |
10.85 |
90 |
9775 |
卖出 |
| 09:44:09 |
10.85 |
5 |
9780 |
卖出 |
| 09:44:12 |
10.85 |
24 |
9804 |
卖出 |
| 09:44:15 |
10.86 |
10 |
9814 |
买入 |
| 09:44:18 |
10.85 |
22 |
9836 |
卖出 |
| 09:44:24 |
10.85 |
1 |
9837 |
卖出 |
| 09:44:30 |
10.86 |
193 |
10030 |
买入 |
| 09:44:33 |
10.86 |
23 |
10053 |
卖出 |
| 09:44:36 |
10.86 |
1 |
10054 |
卖出 |
| 09:44:39 |
10.86 |
2 |
10056 |
卖出 |
| 09:44:42 |
10.86 |
11 |
10067 |
卖出 |
| 09:44:51 |
10.87 |
6 |
10073 |
买入 |
| 09:44:54 |
10.86 |
16 |
10089 |
卖出 |
| 09:45:00 |
10.86 |
10 |
10099 |
卖出 |
| 09:45:06 |
10.87 |
200 |
10299 |
买入 |
| 09:45:09 |
10.86 |
81 |
10380 |
卖出 |
| 09:45:18 |
10.86 |
2 |
10382 |
买入 |
| 09:45:30 |
10.86 |
32 |
10414 |
买入 |
| 09:45:42 |
10.87 |
2 |
10416 |
买入 |
| 09:45:45 |
10.86 |
3 |
10419 |
卖出 |
| 09:45:48 |
10.87 |
19 |
10438 |
买入 |
| 09:46:00 |
10.87 |
15 |
10453 |
买入 |
| 09:46:18 |
10.87 |
1 |
10454 |
买入 |
| 09:46:21 |
10.87 |
1 |
10455 |
买入 |
| 09:46:24 |
10.87 |
27 |
10482 |
买入 |
| 09:46:27 |
10.87 |
4 |
10486 |
买入 |
| 09:46:30 |
10.87 |
27 |
10513 |
买入 |
| 09:46:33 |
10.87 |
90 |
10603 |
买入 |
| 09:46:36 |
10.88 |
5 |
10608 |
买入 |
| 09:46:39 |
10.88 |
3 |
10611 |
买入 |
| 09:46:42 |
10.88 |
7 |
10618 |
买入 |
| 09:46:45 |
10.88 |
5 |
10623 |
买入 |
| 09:46:48 |
10.88 |
3 |
10626 |
买入 |
| 09:46:51 |
10.88 |
34 |
10660 |
买入 |
| 09:46:54 |
10.88 |
11 |
10671 |
买入 |
| 09:46:57 |
10.88 |
142 |
10813 |
买入 |
| 09:47:00 |
10.87 |
20 |
10833 |
卖出 |
| 09:47:06 |
10.88 |
66 |
10899 |
买入 |
| 09:47:09 |
10.88 |
16 |
10915 |
买入 |
| 09:47:24 |
10.88 |
1 |
10916 |
买入 |
| 09:47:30 |
10.87 |
11 |
10927 |
卖出 |
| 09:47:36 |
10.88 |
93 |
11020 |
买入 |
| 09:47:42 |
10.88 |
253 |
11273 |
买入 |
| 09:47:45 |
10.88 |
16 |
11289 |
买入 |
| 09:47:54 |
10.88 |
4 |
11293 |
买入 |
| 09:47:57 |
10.88 |
11 |
11304 |
买入 |
| 09:48:00 |
10.88 |
4 |
11308 |
卖出 |
| 09:48:03 |
10.87 |
92 |
11400 |
卖出 |
| 09:48:06 |
10.87 |
15 |
11415 |
卖出 |
| 09:48:09 |
10.87 |
27 |
11442 |
卖出 |
| 09:48:12 |
10.87 |
7 |
11449 |
卖出 |
| 09:48:15 |
10.88 |
36 |
11485 |
买入 |
| 09:48:18 |
10.88 |
10 |
11495 |
卖出 |
| 09:48:21 |
10.88 |
1 |
11496 |
卖出 |
| 09:48:24 |
10.88 |
12 |
11508 |
卖出 |
| 09:48:27 |
10.89 |
34 |
11542 |
买入 |
| 09:48:30 |
10.89 |
18 |
11560 |
买入 |
| 09:48:42 |
10.9 |
1 |
11561 |
买入 |
| 09:48:54 |
10.89 |
6 |
11567 |
卖出 |
| 09:48:57 |
10.89 |
10 |
11577 |
卖出 |
| 09:49:06 |
10.9 |
12 |
11589 |
买入 |
| 09:49:12 |
10.89 |
43 |
11632 |
卖出 |
| 09:49:21 |
10.88 |
13 |
11645 |
卖出 |
| 09:49:27 |
10.89 |
5 |
11650 |
买入 |
| 09:49:30 |
10.88 |
24 |
11674 |
卖出 |
| 09:49:33 |
10.87 |
20 |
11694 |
卖出 |