万隆光电[300710]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:03 |
25.17 |
13 |
13 |
买入 |
| 09:30:06 |
25.17 |
5 |
18 |
买入 |
| 09:30:12 |
25.17 |
4 |
22 |
买入 |
| 09:30:15 |
25.18 |
7 |
29 |
买入 |
| 09:30:18 |
25.28 |
1 |
30 |
买入 |
| 09:30:21 |
25.26 |
12 |
42 |
卖出 |
| 09:30:24 |
25.28 |
13 |
55 |
买入 |
| 09:30:30 |
25.21 |
9 |
64 |
卖出 |
| 09:30:33 |
25.18 |
9 |
73 |
卖出 |
| 09:30:36 |
25.19 |
60 |
133 |
卖出 |
| 09:30:39 |
25.13 |
9 |
142 |
卖出 |
| 09:30:42 |
25.13 |
12 |
154 |
卖出 |
| 09:30:45 |
25.02 |
74 |
228 |
卖出 |
| 09:30:48 |
25.17 |
1 |
229 |
买入 |
| 09:30:57 |
25.07 |
7 |
236 |
卖出 |
| 09:31:00 |
25.02 |
33 |
269 |
卖出 |
| 09:31:03 |
25.04 |
27 |
296 |
买入 |
| 09:31:06 |
25.15 |
12 |
308 |
买入 |
| 09:31:09 |
25.15 |
3 |
311 |
卖出 |
| 09:31:15 |
25.23 |
1 |
312 |
买入 |
| 09:31:18 |
25.1 |
85 |
397 |
卖出 |
| 09:31:21 |
25.15 |
26 |
423 |
买入 |
| 09:31:24 |
25.22 |
6 |
429 |
买入 |
| 09:31:33 |
25.32 |
8 |
437 |
买入 |
| 09:31:36 |
25.3 |
6 |
443 |
卖出 |
| 09:31:57 |
25.31 |
1 |
444 |
买入 |
| 09:32:03 |
25.31 |
11 |
455 |
买入 |
| 09:32:15 |
25.31 |
3 |
458 |
卖出 |
| 09:32:18 |
25.31 |
14 |
472 |
买入 |
| 09:32:21 |
25.31 |
1 |
473 |
卖出 |
| 09:32:30 |
25.32 |
14 |
487 |
卖出 |
| 09:32:36 |
25.35 |
32 |
519 |
买入 |
| 09:32:45 |
25.35 |
54 |
573 |
买入 |
| 09:32:48 |
25.35 |
1 |
574 |
卖出 |
| 09:32:51 |
25.32 |
21 |
595 |
卖出 |
| 09:32:57 |
25.3 |
2 |
597 |
卖出 |
| 09:33:00 |
25.3 |
1 |
598 |
卖出 |
| 09:33:03 |
25.16 |
7 |
605 |
卖出 |
| 09:33:06 |
25.31 |
1 |
606 |
买入 |
| 09:33:12 |
25.33 |
20 |
626 |
买入 |
| 09:33:15 |
25.32 |
4 |
630 |
卖出 |
| 09:33:18 |
25.31 |
13 |
643 |
卖出 |
| 09:33:21 |
25.31 |
16 |
659 |
卖出 |
| 09:33:33 |
25.23 |
15 |
674 |
卖出 |
| 09:33:45 |
25.23 |
1 |
675 |
卖出 |
| 09:33:51 |
25.25 |
4 |
679 |
买入 |
| 09:34:06 |
25.25 |
10 |
689 |
卖出 |
| 09:34:09 |
25.31 |
7 |
696 |
买入 |
| 09:34:30 |
25.24 |
12 |
708 |
卖出 |
| 09:34:33 |
25.31 |
9 |
717 |
买入 |
| 09:35:03 |
25.3 |
4 |
721 |
买入 |
| 09:35:06 |
25.3 |
2 |
723 |
买入 |
| 09:35:09 |
25.3 |
4 |
727 |
买入 |
| 09:35:12 |
25.3 |
13 |
740 |
买入 |
| 09:35:15 |
25.3 |
1 |
741 |
买入 |
| 09:35:18 |
25.31 |
10 |
751 |
买入 |
| 09:35:27 |
25.31 |
3 |
754 |
买入 |
| 09:35:30 |
25.31 |
43 |
797 |
买入 |
| 09:35:42 |
25.32 |
1 |
798 |
买入 |
| 09:35:48 |
25.35 |
60 |
858 |
买入 |
| 09:36:03 |
25.35 |
57 |
915 |
卖出 |
| 09:36:09 |
25.35 |
1 |
916 |
买入 |
| 09:36:12 |
25.34 |
1 |
917 |
卖出 |
| 09:36:21 |
25.35 |
5 |
922 |
买入 |
| 09:36:42 |
25.38 |
17 |
939 |
买入 |
| 09:36:48 |
25.4 |
2 |
941 |
买入 |
| 09:36:51 |
25.4 |
48 |
989 |
买入 |
| 09:36:57 |
25.4 |
1 |
990 |
卖出 |
| 09:37:00 |
25.4 |
33 |
1023 |
卖出 |
| 09:37:03 |
25.4 |
20 |
1043 |
卖出 |
| 09:37:06 |
25.41 |
1 |
1044 |
买入 |
| 09:37:09 |
25.47 |
10 |
1054 |
买入 |
| 09:37:12 |
25.45 |
1 |
1055 |
卖出 |
| 09:37:18 |
25.47 |
144 |
1199 |
买入 |
| 09:37:21 |
25.4 |
1 |
1200 |
卖出 |
| 09:37:36 |
25.4 |
6 |
1206 |
卖出 |
| 09:37:39 |
25.5 |
101 |
1307 |
买入 |
| 09:37:45 |
25.47 |
17 |
1324 |
买入 |
| 09:37:57 |
25.5 |
2 |
1326 |
买入 |
| 09:38:15 |
25.4 |
10 |
1336 |
卖出 |
| 09:38:57 |
25.39 |
7 |
1343 |
卖出 |
| 09:39:00 |
25.38 |
28 |
1371 |
卖出 |
| 09:39:03 |
25.37 |
4 |
1375 |
卖出 |
| 09:39:06 |
25.31 |
18 |
1393 |
卖出 |
| 09:39:09 |
25.36 |
15 |
1408 |
买入 |
| 09:39:12 |
25.37 |
8 |
1416 |
买入 |
| 09:39:15 |
25.38 |
15 |
1431 |
买入 |
| 09:39:21 |
25.37 |
38 |
1469 |
卖出 |
| 09:39:27 |
25.4 |
2 |
1471 |
买入 |
| 09:39:30 |
25.39 |
1 |
1472 |
卖出 |
| 09:39:36 |
25.4 |
1 |
1473 |
买入 |
| 09:39:48 |
25.4 |
2 |
1475 |
买入 |
| 09:40:12 |
25.41 |
2 |
1477 |
卖出 |
| 09:40:15 |
25.4 |
30 |
1507 |
卖出 |
| 09:40:45 |
25.41 |
1 |
1508 |
买入 |
| 09:40:54 |
25.41 |
15 |
1523 |
买入 |
| 09:41:06 |
25.48 |
20 |
1543 |
买入 |
| 09:41:12 |
25.41 |
3 |
1546 |
卖出 |
| 09:41:18 |
25.41 |
2 |
1548 |
卖出 |
| 09:41:21 |
25.41 |
2 |
1550 |
卖出 |
| 09:41:24 |
25.41 |
3 |
1553 |
卖出 |
| 09:42:03 |
25.41 |
31 |
1584 |
卖出 |
| 09:43:06 |
25.41 |
1 |
1585 |
卖出 |
| 09:43:15 |
25.41 |
5 |
1590 |
卖出 |
| 09:43:33 |
25.44 |
6 |
1596 |
买入 |
| 09:43:45 |
25.45 |
1 |
1597 |
买入 |
| 09:43:48 |
25.45 |
1 |
1598 |
卖出 |
| 09:44:03 |
25.44 |
69 |
1667 |
买入 |
| 09:44:06 |
25.41 |
5 |
1672 |
卖出 |
| 09:44:09 |
25.41 |
3 |
1675 |
卖出 |
| 09:44:15 |
25.43 |
6 |
1681 |
买入 |
| 09:44:18 |
25.43 |
3 |
1684 |
买入 |
| 09:44:39 |
25.41 |
9 |
1693 |
卖出 |
| 09:44:42 |
25.41 |
54 |
1747 |
卖出 |
| 09:44:45 |
25.43 |
2 |
1749 |
买入 |
| 09:44:48 |
25.39 |
18 |
1767 |
卖出 |
| 09:44:54 |
25.38 |
2 |
1769 |
卖出 |
| 09:44:57 |
25.39 |
1 |
1770 |
买入 |
| 09:45:00 |
25.38 |
1 |
1771 |
买入 |
| 09:45:03 |
25.38 |
6 |
1777 |
买入 |
| 09:45:09 |
25.38 |
19 |
1796 |
买入 |
| 09:45:15 |
25.39 |
1 |
1797 |
买入 |
| 09:45:21 |
25.37 |
20 |
1817 |
卖出 |
| 09:46:09 |
25.37 |
2 |
1819 |
卖出 |
| 09:46:15 |
25.41 |
2 |
1821 |
买入 |
| 09:46:21 |
25.41 |
8 |
1829 |
买入 |
| 09:46:48 |
25.4 |
10 |
1839 |
卖出 |
| 09:47:00 |
25.41 |
13 |
1852 |
买入 |
| 09:47:24 |
25.43 |
1 |
1853 |
买入 |
| 09:47:27 |
25.45 |
60 |
1913 |
买入 |
| 09:47:48 |
25.46 |
3 |
1916 |
买入 |
| 09:48:27 |
25.46 |
39 |
1955 |
买入 |
| 09:48:48 |
25.42 |
6 |
1961 |
买入 |
| 09:49:12 |
25.43 |
1 |
1962 |
卖出 |
| 09:49:30 |
25.42 |
43 |
2005 |
卖出 |
| 09:49:33 |
25.4 |
7 |
2012 |
卖出 |
| 09:49:36 |
25.37 |
1 |
2013 |
卖出 |
| 09:49:42 |
25.37 |
11 |
2024 |
卖出 |
| 09:50:03 |
25.36 |
30 |
2054 |
买入 |
| 09:50:06 |
25.32 |
1 |
2055 |
卖出 |
| 09:50:09 |
25.32 |
1 |
2056 |
卖出 |
| 09:50:21 |
25.35 |
6 |
2062 |
买入 |
| 09:50:36 |
25.35 |
3 |
2065 |
买入 |
| 09:51:00 |
25.33 |
2 |
2067 |
卖出 |
| 09:51:06 |
25.33 |
3 |
2070 |
卖出 |
| 09:51:12 |
25.33 |
1 |
2071 |
卖出 |
| 09:51:18 |
25.3 |
50 |
2121 |
卖出 |
| 09:51:21 |
25.3 |
19 |
2140 |
卖出 |
| 09:51:33 |
25.3 |
2 |
2142 |
卖出 |
| 09:51:39 |
25.3 |
4 |
2146 |
卖出 |
| 09:51:45 |
25.3 |
2 |
2148 |
卖出 |
| 09:51:57 |
25.31 |
9 |
2157 |
买入 |
| 09:52:06 |
25.32 |
19 |
2176 |
买入 |
| 09:52:09 |
25.32 |
1 |
2177 |
买入 |
| 09:52:15 |
25.32 |
1 |
2178 |
卖出 |
| 09:52:18 |
25.33 |
2 |
2180 |
买入 |
| 09:52:36 |
25.33 |
1 |
2181 |
卖出 |
| 09:52:39 |
25.33 |
1 |
2182 |
卖出 |
| 09:52:45 |
25.36 |
49 |
2231 |
买入 |
| 09:52:48 |
25.37 |
5 |
2236 |
买入 |
| 09:52:51 |
25.37 |
1 |
2237 |
买入 |
| 09:53:06 |
25.4 |
73 |
2310 |
买入 |
| 09:53:15 |
25.4 |
6 |
2316 |
买入 |
| 09:53:18 |
25.45 |
22 |
2338 |
买入 |
| 09:53:21 |
25.41 |
16 |
2354 |
卖出 |
| 09:53:30 |
25.45 |
1 |
2355 |
买入 |
| 09:54:03 |
25.43 |
13 |
2368 |
卖出 |
| 09:54:09 |
25.45 |
40 |
2408 |
买入 |
| 09:54:12 |
25.43 |
1 |
2409 |
卖出 |
| 09:54:39 |
25.41 |
1 |
2410 |
卖出 |
| 09:54:45 |
25.41 |
1 |
2411 |
卖出 |
| 09:54:51 |
25.43 |
11 |
2422 |
买入 |
| 09:54:57 |
25.45 |
3 |
2425 |
买入 |
| 09:55:00 |
25.45 |
2 |
2427 |
买入 |
| 09:55:09 |
25.43 |
2 |
2429 |
买入 |
| 09:55:15 |
25.45 |
22 |
2451 |
买入 |
| 09:55:18 |
25.45 |
8 |
2459 |
买入 |
| 09:55:21 |
25.44 |
4 |
2463 |
卖出 |
| 09:55:42 |
25.45 |
3 |
2466 |
卖出 |
| 09:55:48 |
25.44 |
20 |
2486 |
买入 |
| 09:55:57 |
25.45 |
11 |
2497 |
买入 |
| 09:56:09 |
25.44 |
2 |
2499 |
卖出 |
| 09:56:33 |
25.43 |
5 |
2504 |
卖出 |
| 09:56:57 |
25.43 |
16 |
2520 |
卖出 |
| 09:57:03 |
25.45 |
50 |
2570 |
买入 |
| 09:57:06 |
25.47 |
28 |
2598 |
买入 |
| 09:57:09 |
25.48 |
12 |
2610 |
买入 |
| 09:57:18 |
25.49 |
9 |
2619 |
买入 |
| 09:57:30 |
25.48 |
1 |
2620 |
卖出 |
| 09:57:36 |
25.48 |
2 |
2622 |
买入 |
| 09:57:39 |
25.48 |
2 |
2624 |
买入 |
| 09:57:42 |
25.5 |
27 |
2651 |
买入 |
| 09:57:48 |
25.5 |
3 |
2654 |
买入 |
| 09:57:51 |
25.5 |
26 |
2680 |
买入 |
| 09:58:06 |
25.48 |
1 |
2681 |
卖出 |
| 09:58:18 |
25.5 |
22 |
2703 |
买入 |
| 09:58:27 |
25.48 |
44 |
2747 |
卖出 |
| 09:58:30 |
25.46 |
12 |
2759 |
卖出 |
| 09:58:45 |
25.48 |
10 |
2769 |
买入 |
| 09:59:06 |
25.48 |
5 |
2774 |
买入 |
| 09:59:12 |
25.53 |
65 |
2839 |
买入 |
| 09:59:15 |
25.53 |
2 |
2841 |
买入 |
| 09:59:18 |
25.53 |
1 |
2842 |
买入 |
| 09:59:24 |
25.51 |
1 |
2843 |
卖出 |
| 09:59:30 |
25.53 |
10 |
2853 |
买入 |
| 09:59:33 |
25.54 |
2 |
2855 |
买入 |
| 09:59:42 |
25.54 |
1 |
2856 |
卖出 |
| 09:59:45 |
25.54 |
2 |
2858 |
卖出 |
| 10:00:00 |
25.55 |
2 |
2860 |
买入 |
| 10:00:09 |
25.51 |
20 |
2880 |
卖出 |
| 10:00:15 |
25.5 |
3 |
2883 |
买入 |
| 10:00:33 |
25.49 |
2 |
2885 |
买入 |
| 10:00:57 |
25.5 |
50 |
2935 |
买入 |
| 10:01:06 |
25.5 |
2 |
2937 |
卖出 |
| 10:01:09 |
25.5 |
5 |
2942 |
卖出 |
| 10:01:12 |
25.48 |
1 |
2943 |
卖出 |
| 10:01:15 |
25.48 |
3 |
2946 |
卖出 |
| 10:01:39 |
25.48 |
10 |
2956 |
卖出 |
| 10:01:42 |
25.48 |
2 |
2958 |
卖出 |
| 10:01:45 |
25.48 |
15 |
2973 |
卖出 |
| 10:01:51 |
25.47 |
6 |
2979 |
卖出 |
| 10:01:57 |
25.47 |
2 |
2981 |
卖出 |
| 10:02:00 |
25.47 |
3 |
2984 |
卖出 |
| 10:02:18 |
25.43 |
1 |
2985 |
卖出 |
| 10:02:24 |
25.43 |
23 |
3008 |
卖出 |
| 10:02:27 |
25.43 |
11 |
3019 |
卖出 |
| 10:02:30 |
25.41 |
67 |
3086 |
卖出 |
| 10:02:33 |
25.41 |
1 |
3087 |
卖出 |
| 10:02:36 |
25.41 |
24 |
3111 |
卖出 |
| 10:02:39 |
25.38 |
1 |
3112 |
卖出 |
| 10:02:42 |
25.38 |
1 |
3113 |
卖出 |
| 10:02:45 |
25.38 |
2 |
3115 |
卖出 |
| 10:02:51 |
25.38 |
6 |
3121 |
卖出 |
| 10:02:57 |
25.38 |
6 |
3127 |
卖出 |
| 10:03:00 |
25.38 |
1 |
3128 |
卖出 |
| 10:03:06 |
25.4 |
6 |
3134 |
买入 |
| 10:03:12 |
25.4 |
1 |
3135 |
卖出 |
| 10:03:15 |
25.4 |
3 |
3138 |
买入 |
| 10:03:18 |
25.39 |
2 |
3140 |
卖出 |
| 10:03:21 |
25.4 |
27 |
3167 |
买入 |
| 10:03:27 |
25.4 |
1 |
3168 |
买入 |
| 10:03:33 |
25.41 |
14 |
3182 |
买入 |
| 10:03:36 |
25.41 |
1 |
3183 |
买入 |
| 10:03:39 |
25.41 |
1 |
3184 |
买入 |
| 10:03:42 |
25.41 |
10 |
3194 |
买入 |
| 10:04:03 |
25.42 |
2 |
3196 |
买入 |
| 10:04:09 |
25.42 |
20 |
3216 |
买入 |
| 10:04:15 |
25.43 |
4 |
3220 |
买入 |
| 10:04:30 |
25.43 |
24 |
3244 |
买入 |
| 10:04:33 |
25.44 |
4 |
3248 |
买入 |
| 10:04:42 |
25.44 |
1 |
3249 |
买入 |
| 10:04:45 |
25.44 |
2 |
3251 |
买入 |
| 10:05:09 |
25.5 |
10 |
3261 |
买入 |
| 10:05:15 |
25.5 |
5 |
3266 |
买入 |
| 10:05:18 |
25.5 |
1 |
3267 |
买入 |
| 10:05:21 |
25.5 |
10 |
3277 |
买入 |
| 10:05:33 |
25.47 |
3 |
3280 |
卖出 |
| 10:06:15 |
25.47 |
1 |
3281 |
买入 |
| 10:06:42 |
25.47 |
1 |
3282 |
买入 |
| 10:06:45 |
25.42 |
16 |
3298 |
卖出 |
| 10:06:48 |
25.46 |
1 |
3299 |
买入 |
| 10:06:51 |
25.46 |
10 |
3309 |
买入 |
| 10:06:54 |
25.46 |
2 |
3311 |
买入 |
| 10:07:03 |
25.46 |
1 |
3312 |
买入 |
| 10:07:06 |
25.42 |
1 |
3313 |
卖出 |
| 10:07:21 |
25.42 |
1 |
3314 |
卖出 |
| 10:07:39 |
25.41 |
1 |
3315 |
卖出 |
| 10:08:06 |
25.41 |
1 |
3316 |
卖出 |
| 10:08:09 |
25.4 |
9 |
3325 |
卖出 |
| 10:08:21 |
25.41 |
2 |
3327 |
买入 |
| 10:08:27 |
25.4 |
1 |
3328 |
卖出 |
| 10:08:33 |
25.4 |
2 |
3330 |
卖出 |
| 10:10:15 |
25.39 |
3 |
3333 |
卖出 |
| 10:10:27 |
25.42 |
3 |
3336 |
买入 |
| 10:10:30 |
25.42 |
67 |
3403 |
卖出 |
| 10:10:48 |
25.4 |
1 |
3404 |
卖出 |
| 10:11:09 |
25.43 |
10 |
3414 |
买入 |
| 10:11:27 |
25.44 |
1 |
3415 |
买入 |
| 10:11:33 |
25.45 |
1 |
3416 |
买入 |
| 10:11:36 |
25.45 |
1 |
3417 |
买入 |
| 10:11:57 |
25.49 |
11 |
3428 |
买入 |
| 10:12:00 |
25.5 |
17 |
3445 |
买入 |
| 10:12:12 |
25.51 |
25 |
3470 |
买入 |
| 10:12:21 |
25.54 |
2 |
3472 |
买入 |
| 10:12:27 |
25.55 |
56 |
3528 |
买入 |
| 10:12:30 |
25.56 |
30 |
3558 |
买入 |
| 10:12:33 |
25.56 |
15 |
3573 |
买入 |
| 10:12:36 |
25.63 |
76 |
3649 |
买入 |
| 10:12:39 |
25.63 |
1 |
3650 |
买入 |
| 10:12:42 |
25.59 |
1 |
3651 |
卖出 |
| 10:12:45 |
25.69 |
81 |
3732 |
买入 |
| 10:12:48 |
25.69 |
6 |
3738 |
买入 |
| 10:12:51 |
25.69 |
9 |
3747 |
买入 |
| 10:12:54 |
25.7 |
10 |
3757 |
买入 |
| 10:12:57 |
25.78 |
2 |
3759 |
买入 |
| 10:13:00 |
25.71 |
5 |
3764 |
卖出 |
| 10:13:03 |
25.79 |
18 |
3782 |
买入 |
| 10:13:12 |
25.8 |
42 |
3824 |
买入 |
| 10:13:18 |
25.79 |
32 |
3856 |
卖出 |
| 10:13:21 |
25.78 |
25 |
3881 |
卖出 |