光威复材[300699]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
51.86 |
4 |
4 |
集合竞价 |
| 09:15:12 |
52.01 |
5 |
5 |
集合竞价 |
| 09:15:21 |
52.01 |
6 |
6 |
集合竞价 |
| 09:17:36 |
52.01 |
6 |
6 |
集合竞价 |
| 09:17:45 |
51.95 |
7 |
7 |
集合竞价 |
| 09:17:54 |
51.95 |
9 |
9 |
集合竞价 |
| 09:18:03 |
51.95 |
10 |
10 |
集合竞价 |
| 09:18:48 |
51.95 |
9 |
9 |
集合竞价 |
| 09:20:00 |
51.95 |
10 |
10 |
集合竞价 |
| 09:20:48 |
51.95 |
13 |
13 |
集合竞价 |
| 09:21:06 |
51.95 |
13 |
13 |
集合竞价 |
| 09:21:24 |
52.01 |
13 |
13 |
集合竞价 |
| 09:22:36 |
52.01 |
13 |
13 |
集合竞价 |
| 09:22:45 |
52.09 |
13 |
13 |
集合竞价 |
| 09:23:03 |
52.09 |
13 |
13 |
集合竞价 |
| 09:23:21 |
52.09 |
15 |
15 |
集合竞价 |
| 09:23:30 |
52.09 |
16 |
16 |
集合竞价 |
| 09:23:39 |
52.02 |
18 |
18 |
集合竞价 |
| 09:23:57 |
52.03 |
18 |
18 |
集合竞价 |
| 09:24:06 |
52.09 |
25 |
25 |
集合竞价 |
| 09:24:15 |
52.09 |
26 |
26 |
集合竞价 |
| 09:24:42 |
52.09 |
28 |
28 |
集合竞价 |
| 09:25:00 |
52.09 |
34 |
34 |
集合竞价 |
| 09:25:03 |
52.08 |
52 |
86 |
卖出 |
| 09:30:03 |
52.34 |
106 |
192 |
买入 |
| 09:30:06 |
52.34 |
80 |
272 |
卖出 |
| 09:30:09 |
52.35 |
35 |
307 |
买入 |
| 09:30:12 |
52.42 |
24 |
331 |
买入 |
| 09:30:15 |
52.38 |
3 |
334 |
卖出 |
| 09:30:18 |
52.44 |
78 |
412 |
买入 |
| 09:30:21 |
52.41 |
21 |
433 |
卖出 |
| 09:30:24 |
52.38 |
48 |
481 |
卖出 |
| 09:30:27 |
52.3 |
66 |
547 |
卖出 |
| 09:30:30 |
52.35 |
151 |
698 |
买入 |
| 09:30:33 |
52.34 |
28 |
726 |
卖出 |
| 09:30:36 |
52.22 |
31 |
757 |
卖出 |
| 09:30:39 |
52.33 |
70 |
827 |
买入 |
| 09:30:42 |
52.45 |
26 |
853 |
买入 |
| 09:30:45 |
52.42 |
44 |
897 |
卖出 |
| 09:30:48 |
52.44 |
15 |
912 |
买入 |
| 09:30:51 |
52.4 |
1 |
913 |
卖出 |
| 09:30:54 |
52.4 |
51 |
964 |
卖出 |
| 09:30:57 |
52.44 |
105 |
1069 |
买入 |
| 09:31:00 |
52.44 |
12 |
1081 |
卖出 |
| 09:31:03 |
52.5 |
10 |
1091 |
买入 |
| 09:31:06 |
52.49 |
65 |
1156 |
卖出 |
| 09:31:09 |
52.52 |
67 |
1223 |
买入 |
| 09:31:12 |
52.51 |
45 |
1268 |
卖出 |
| 09:31:15 |
52.54 |
192 |
1460 |
买入 |
| 09:31:18 |
52.54 |
41 |
1501 |
买入 |
| 09:31:21 |
52.55 |
27 |
1528 |
买入 |
| 09:31:24 |
52.54 |
11 |
1539 |
卖出 |
| 09:31:27 |
52.56 |
13 |
1552 |
买入 |
| 09:31:30 |
52.56 |
20 |
1572 |
买入 |
| 09:31:33 |
52.56 |
4 |
1576 |
买入 |
| 09:31:36 |
52.57 |
37 |
1613 |
买入 |
| 09:31:39 |
52.52 |
135 |
1748 |
卖出 |
| 09:31:42 |
52.47 |
24 |
1772 |
卖出 |
| 09:31:45 |
52.5 |
30 |
1802 |
买入 |
| 09:31:48 |
52.52 |
24 |
1826 |
买入 |
| 09:31:51 |
52.61 |
155 |
1981 |
买入 |
| 09:31:54 |
52.63 |
21 |
2002 |
买入 |
| 09:31:57 |
52.53 |
47 |
2049 |
卖出 |
| 09:32:00 |
52.63 |
17 |
2066 |
买入 |
| 09:32:03 |
52.63 |
16 |
2082 |
买入 |
| 09:32:06 |
52.64 |
23 |
2105 |
买入 |
| 09:32:09 |
52.64 |
15 |
2120 |
买入 |
| 09:32:12 |
52.62 |
31 |
2151 |
买入 |
| 09:32:15 |
52.59 |
8 |
2159 |
卖出 |
| 09:32:18 |
52.63 |
8 |
2167 |
买入 |
| 09:32:21 |
52.62 |
4 |
2171 |
买入 |
| 09:32:24 |
52.64 |
10 |
2181 |
买入 |
| 09:32:27 |
52.64 |
7 |
2188 |
买入 |
| 09:32:30 |
52.62 |
5 |
2193 |
卖出 |
| 09:32:33 |
52.62 |
52 |
2245 |
卖出 |
| 09:32:36 |
52.64 |
40 |
2285 |
买入 |
| 09:32:39 |
52.63 |
53 |
2338 |
卖出 |
| 09:32:42 |
52.62 |
22 |
2360 |
卖出 |
| 09:32:45 |
52.64 |
8 |
2368 |
买入 |
| 09:32:48 |
52.64 |
30 |
2398 |
买入 |
| 09:32:51 |
52.62 |
63 |
2461 |
卖出 |
| 09:32:54 |
52.62 |
10 |
2471 |
卖出 |
| 09:32:57 |
52.62 |
4 |
2475 |
买入 |
| 09:33:00 |
52.63 |
12 |
2487 |
买入 |
| 09:33:03 |
52.64 |
147 |
2634 |
买入 |
| 09:33:06 |
52.65 |
27 |
2661 |
卖出 |
| 09:33:09 |
52.65 |
93 |
2754 |
卖出 |
| 09:33:12 |
52.67 |
69 |
2823 |
买入 |
| 09:33:15 |
52.67 |
18 |
2841 |
买入 |
| 09:33:18 |
52.65 |
26 |
2867 |
卖出 |
| 09:33:21 |
52.66 |
7 |
2874 |
买入 |
| 09:33:24 |
52.65 |
3 |
2877 |
卖出 |
| 09:33:27 |
52.67 |
10 |
2887 |
买入 |
| 09:33:30 |
52.68 |
5 |
2892 |
买入 |
| 09:33:33 |
52.68 |
13 |
2905 |
卖出 |
| 09:33:36 |
52.65 |
151 |
3056 |
卖出 |
| 09:33:39 |
52.63 |
2 |
3058 |
买入 |
| 09:33:42 |
52.68 |
16 |
3074 |
买入 |
| 09:33:45 |
52.6 |
37 |
3111 |
卖出 |
| 09:33:48 |
52.63 |
50 |
3161 |
买入 |
| 09:33:51 |
52.63 |
10 |
3171 |
买入 |
| 09:33:54 |
52.6 |
25 |
3196 |
卖出 |
| 09:33:57 |
52.6 |
10 |
3206 |
买入 |
| 09:34:00 |
52.6 |
4 |
3210 |
买入 |
| 09:34:03 |
52.61 |
4 |
3214 |
买入 |
| 09:34:06 |
52.61 |
17 |
3231 |
买入 |
| 09:34:09 |
52.63 |
17 |
3248 |
买入 |
| 09:34:12 |
52.49 |
186 |
3434 |
卖出 |
| 09:34:15 |
52.5 |
28 |
3462 |
买入 |
| 09:34:18 |
52.45 |
11 |
3473 |
卖出 |
| 09:34:21 |
52.44 |
24 |
3497 |
卖出 |
| 09:34:24 |
52.45 |
20 |
3517 |
买入 |
| 09:34:27 |
52.44 |
49 |
3566 |
卖出 |
| 09:34:30 |
52.4 |
44 |
3610 |
卖出 |
| 09:34:33 |
52.52 |
145 |
3755 |
买入 |
| 09:34:36 |
52.38 |
6 |
3761 |
卖出 |
| 09:34:42 |
52.42 |
1 |
3762 |
买入 |
| 09:34:45 |
52.35 |
22 |
3784 |
卖出 |
| 09:34:48 |
52.44 |
4 |
3788 |
买入 |
| 09:34:51 |
52.47 |
10 |
3798 |
买入 |
| 09:34:54 |
52.43 |
1 |
3799 |
卖出 |
| 09:34:57 |
52.45 |
7 |
3806 |
卖出 |
| 09:35:00 |
52.44 |
7 |
3813 |
卖出 |
| 09:35:03 |
52.44 |
4 |
3817 |
卖出 |
| 09:35:06 |
52.44 |
5 |
3822 |
卖出 |
| 09:35:09 |
52.45 |
9 |
3831 |
买入 |
| 09:35:12 |
52.36 |
54 |
3885 |
卖出 |
| 09:35:15 |
52.22 |
25 |
3910 |
卖出 |
| 09:35:18 |
52.27 |
14 |
3924 |
买入 |
| 09:35:21 |
52.27 |
7 |
3931 |
买入 |
| 09:35:24 |
52.27 |
7 |
3938 |
买入 |
| 09:35:27 |
52.3 |
10 |
3948 |
买入 |
| 09:35:30 |
52.33 |
5 |
3953 |
买入 |
| 09:35:33 |
52.27 |
51 |
4004 |
卖出 |
| 09:35:36 |
52.23 |
3 |
4007 |
卖出 |
| 09:35:39 |
52.3 |
5 |
4012 |
卖出 |
| 09:35:42 |
52.3 |
6 |
4018 |
卖出 |
| 09:35:45 |
52.35 |
17 |
4035 |
买入 |
| 09:35:51 |
52.36 |
2 |
4037 |
买入 |
| 09:35:54 |
52.37 |
5 |
4042 |
买入 |
| 09:35:57 |
52.37 |
1 |
4043 |
买入 |
| 09:36:00 |
52.37 |
19 |
4062 |
买入 |
| 09:36:03 |
52.36 |
67 |
4129 |
卖出 |
| 09:36:06 |
52.37 |
17 |
4146 |
买入 |
| 09:36:09 |
52.36 |
27 |
4173 |
卖出 |
| 09:36:12 |
52.38 |
12 |
4185 |
买入 |
| 09:36:15 |
52.31 |
230 |
4415 |
卖出 |
| 09:36:18 |
52.21 |
87 |
4502 |
卖出 |
| 09:36:21 |
52.21 |
8 |
4510 |
买入 |
| 09:36:24 |
52.21 |
58 |
4568 |
买入 |
| 09:36:27 |
52.29 |
9 |
4577 |
买入 |
| 09:36:30 |
52.24 |
17 |
4594 |
卖出 |
| 09:36:36 |
52.28 |
1 |
4595 |
卖出 |
| 09:36:39 |
52.32 |
4 |
4599 |
买入 |
| 09:36:42 |
52.28 |
8 |
4607 |
卖出 |
| 09:36:51 |
52.33 |
2 |
4609 |
买入 |
| 09:36:54 |
52.34 |
10 |
4619 |
买入 |
| 09:36:57 |
52.36 |
106 |
4725 |
买入 |
| 09:37:00 |
52.36 |
33 |
4758 |
买入 |
| 09:37:06 |
52.43 |
29 |
4787 |
买入 |
| 09:37:09 |
52.35 |
4 |
4791 |
卖出 |
| 09:37:12 |
52.35 |
3 |
4794 |
买入 |
| 09:37:15 |
52.34 |
28 |
4822 |
卖出 |
| 09:37:18 |
52.39 |
25 |
4847 |
买入 |
| 09:37:21 |
52.44 |
2 |
4849 |
买入 |
| 09:37:24 |
52.39 |
3 |
4852 |
卖出 |
| 09:37:30 |
52.39 |
8 |
4860 |
卖出 |
| 09:37:33 |
52.45 |
17 |
4877 |
买入 |
| 09:37:39 |
52.46 |
6 |
4883 |
买入 |
| 09:37:42 |
52.48 |
4 |
4887 |
买入 |
| 09:37:45 |
52.5 |
7 |
4894 |
买入 |
| 09:37:48 |
52.5 |
7 |
4901 |
买入 |
| 09:37:51 |
52.52 |
12 |
4913 |
买入 |
| 09:37:54 |
52.52 |
7 |
4920 |
买入 |
| 09:37:57 |
52.52 |
24 |
4944 |
买入 |
| 09:38:00 |
52.52 |
38 |
4982 |
买入 |
| 09:38:03 |
52.51 |
2 |
4984 |
卖出 |
| 09:38:06 |
52.51 |
8 |
4992 |
买入 |
| 09:38:09 |
52.51 |
14 |
5006 |
买入 |
| 09:38:12 |
52.51 |
84 |
5090 |
买入 |
| 09:38:15 |
52.51 |
9 |
5099 |
买入 |
| 09:38:18 |
52.51 |
36 |
5135 |
买入 |
| 09:38:21 |
52.51 |
17 |
5152 |
买入 |
| 09:38:24 |
52.51 |
21 |
5173 |
买入 |
| 09:38:27 |
52.51 |
62 |
5235 |
买入 |
| 09:38:30 |
52.51 |
30 |
5265 |
买入 |
| 09:38:33 |
52.46 |
48 |
5313 |
卖出 |
| 09:38:36 |
52.45 |
16 |
5329 |
卖出 |
| 09:38:39 |
52.45 |
4 |
5333 |
买入 |
| 09:38:42 |
52.42 |
5 |
5338 |
买入 |
| 09:38:45 |
52.44 |
11 |
5349 |
买入 |
| 09:38:48 |
52.44 |
1 |
5350 |
买入 |
| 09:38:57 |
52.44 |
4 |
5354 |
买入 |
| 09:39:00 |
52.44 |
1 |
5355 |
买入 |
| 09:39:06 |
52.45 |
1 |
5356 |
买入 |
| 09:39:09 |
52.41 |
11 |
5367 |
卖出 |
| 09:39:12 |
52.45 |
11 |
5378 |
买入 |
| 09:39:15 |
52.43 |
120 |
5498 |
卖出 |
| 09:39:18 |
52.4 |
19 |
5517 |
卖出 |
| 09:39:21 |
52.39 |
10 |
5527 |
卖出 |
| 09:39:24 |
52.4 |
17 |
5544 |
买入 |
| 09:39:27 |
52.4 |
21 |
5565 |
买入 |
| 09:39:30 |
52.4 |
6 |
5571 |
买入 |
| 09:39:33 |
52.39 |
8 |
5579 |
卖出 |
| 09:39:36 |
52.4 |
8 |
5587 |
买入 |
| 09:39:39 |
52.4 |
13 |
5600 |
买入 |
| 09:39:42 |
52.4 |
3 |
5603 |
买入 |
| 09:39:45 |
52.38 |
12 |
5615 |
卖出 |
| 09:39:48 |
52.38 |
4 |
5619 |
卖出 |
| 09:39:51 |
52.4 |
51 |
5670 |
买入 |
| 09:39:54 |
52.4 |
1 |
5671 |
买入 |
| 09:39:57 |
52.39 |
14 |
5685 |
卖出 |
| 09:40:00 |
52.4 |
14 |
5699 |
买入 |
| 09:40:03 |
52.4 |
1 |
5700 |
买入 |
| 09:40:06 |
52.4 |
1 |
5701 |
买入 |
| 09:40:09 |
52.4 |
8 |
5709 |
买入 |
| 09:40:12 |
52.36 |
11 |
5720 |
卖出 |
| 09:40:15 |
52.38 |
6 |
5726 |
买入 |
| 09:40:18 |
52.36 |
9 |
5735 |
卖出 |
| 09:40:21 |
52.41 |
12 |
5747 |
买入 |
| 09:40:24 |
52.41 |
13 |
5760 |
买入 |
| 09:40:27 |
52.41 |
33 |
5793 |
买入 |
| 09:40:30 |
52.41 |
2 |
5795 |
买入 |
| 09:40:33 |
52.42 |
15 |
5810 |
买入 |
| 09:40:36 |
52.41 |
1 |
5811 |
卖出 |
| 09:40:45 |
52.41 |
2 |
5813 |
买入 |
| 09:40:51 |
52.43 |
5 |
5818 |
买入 |
| 09:40:54 |
52.41 |
10 |
5828 |
卖出 |
| 09:40:57 |
52.41 |
15 |
5843 |
卖出 |
| 09:41:00 |
52.42 |
7 |
5850 |
买入 |
| 09:41:03 |
52.4 |
2 |
5852 |
卖出 |
| 09:41:06 |
52.28 |
186 |
6038 |
卖出 |
| 09:41:09 |
52.29 |
24 |
6062 |
买入 |
| 09:41:12 |
52.26 |
3 |
6065 |
卖出 |
| 09:41:15 |
52.25 |
68 |
6133 |
卖出 |
| 09:41:18 |
52.26 |
109 |
6242 |
买入 |
| 09:41:21 |
52.21 |
12 |
6254 |
卖出 |
| 09:41:24 |
52.24 |
4 |
6258 |
买入 |
| 09:41:27 |
52.21 |
5 |
6263 |
卖出 |
| 09:41:30 |
52.22 |
2 |
6265 |
买入 |
| 09:41:33 |
52.24 |
19 |
6284 |
买入 |
| 09:41:36 |
52.24 |
24 |
6308 |
卖出 |
| 09:41:39 |
52.24 |
46 |
6354 |
卖出 |
| 09:41:42 |
52.21 |
15 |
6369 |
卖出 |
| 09:41:45 |
52.24 |
27 |
6396 |
买入 |
| 09:41:48 |
52.24 |
6 |
6402 |
买入 |
| 09:41:51 |
52.22 |
6 |
6408 |
买入 |
| 09:41:54 |
52.22 |
21 |
6429 |
买入 |
| 09:41:57 |
52.23 |
3 |
6432 |
买入 |
| 09:42:00 |
52.2 |
16 |
6448 |
卖出 |
| 09:42:03 |
52.22 |
24 |
6472 |
买入 |
| 09:42:06 |
52.18 |
19 |
6491 |
卖出 |
| 09:42:09 |
52.19 |
1 |
6492 |
买入 |
| 09:42:12 |
52.19 |
1 |
6493 |
买入 |
| 09:42:15 |
52.15 |
18 |
6511 |
卖出 |
| 09:42:18 |
52.15 |
1 |
6512 |
买入 |
| 09:42:21 |
52.15 |
6 |
6518 |
买入 |
| 09:42:24 |
52.12 |
5 |
6523 |
卖出 |
| 09:42:27 |
52.13 |
57 |
6580 |
买入 |
| 09:42:30 |
52.15 |
38 |
6618 |
买入 |
| 09:42:33 |
52.15 |
3 |
6621 |
买入 |
| 09:42:36 |
52.09 |
96 |
6717 |
卖出 |
| 09:42:39 |
52.12 |
50 |
6767 |
买入 |
| 09:42:42 |
52.12 |
45 |
6812 |
卖出 |
| 09:42:45 |
52.12 |
1 |
6813 |
买入 |
| 09:42:48 |
52.1 |
47 |
6860 |
卖出 |
| 09:42:51 |
52.09 |
144 |
7004 |
卖出 |
| 09:42:54 |
52.05 |
35 |
7039 |
卖出 |
| 09:42:57 |
52.06 |
59 |
7098 |
买入 |
| 09:43:00 |
52.06 |
1 |
7099 |
买入 |
| 09:43:03 |
52.05 |
11 |
7110 |
卖出 |
| 09:43:06 |
52.05 |
2 |
7112 |
买入 |
| 09:43:09 |
52.05 |
4 |
7116 |
买入 |
| 09:43:12 |
52.04 |
55 |
7171 |
卖出 |
| 09:43:15 |
52.04 |
65 |
7236 |
卖出 |
| 09:43:18 |
52.05 |
5 |
7241 |
买入 |
| 09:43:21 |
52.06 |
20 |
7261 |
买入 |
| 09:43:24 |
52.1 |
62 |
7323 |
买入 |
| 09:43:27 |
52.06 |
13 |
7336 |
卖出 |
| 09:43:30 |
52.09 |
13 |
7349 |
买入 |
| 09:43:33 |
52.09 |
13 |
7362 |
买入 |
| 09:43:36 |
52.06 |
5 |
7367 |
卖出 |
| 09:43:39 |
52.06 |
5 |
7372 |
卖出 |
| 09:43:42 |
52.09 |
14 |
7386 |
买入 |
| 09:43:45 |
52.06 |
71 |
7457 |
卖出 |
| 09:43:48 |
52.08 |
7 |
7464 |
买入 |
| 09:43:51 |
52.08 |
101 |
7565 |
买入 |
| 09:43:54 |
52.01 |
62 |
7627 |
卖出 |
| 09:43:57 |
51.95 |
139 |
7766 |
卖出 |
| 09:44:00 |
51.99 |
32 |
7798 |
买入 |
| 09:44:03 |
51.9 |
19 |
7817 |
卖出 |
| 09:44:06 |
51.94 |
40 |
7857 |
买入 |
| 09:44:09 |
51.9 |
11 |
7868 |
卖出 |
| 09:44:12 |
51.94 |
31 |
7899 |
买入 |
| 09:44:15 |
51.9 |
38 |
7937 |
卖出 |
| 09:44:18 |
51.9 |
19 |
7956 |
买入 |
| 09:44:21 |
51.86 |
21 |
7977 |
卖出 |
| 09:44:24 |
51.87 |
32 |
8009 |
买入 |
| 09:44:30 |
51.87 |
11 |
8020 |
买入 |
| 09:44:33 |
51.87 |
17 |
8037 |
买入 |