永新光学[603297]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
84.03 |
1 |
1 |
集合竞价 |
| 09:23:31 |
84 |
1 |
1 |
集合竞价 |
| 09:24:10 |
84.03 |
2 |
2 |
集合竞价 |
| 09:24:25 |
84.03 |
3 |
3 |
集合竞价 |
| 09:25:01 |
84.03 |
3 |
6 |
买入 |
| 09:30:04 |
84.03 |
1 |
7 |
买入 |
| 09:30:07 |
84.03 |
1 |
8 |
买入 |
| 09:30:13 |
85.1 |
2 |
10 |
买入 |
| 09:30:16 |
84.05 |
5 |
15 |
卖出 |
| 09:30:19 |
84.06 |
70 |
85 |
买入 |
| 09:30:22 |
84.59 |
1 |
86 |
买入 |
| 09:30:25 |
84.68 |
2 |
88 |
买入 |
| 09:30:31 |
85.09 |
2 |
90 |
买入 |
| 09:30:34 |
85.1 |
5 |
95 |
买入 |
| 09:30:37 |
85.45 |
12 |
107 |
买入 |
| 09:30:40 |
85.5 |
2 |
109 |
买入 |
| 09:30:46 |
85.18 |
2 |
111 |
卖出 |
| 09:30:49 |
85.18 |
1 |
112 |
卖出 |
| 09:30:52 |
85.5 |
1 |
113 |
买入 |
| 09:31:01 |
85.17 |
2 |
115 |
卖出 |
| 09:31:04 |
85.48 |
1 |
116 |
买入 |
| 09:31:16 |
84.81 |
3 |
119 |
卖出 |
| 09:31:31 |
84.81 |
4 |
123 |
卖出 |
| 09:31:34 |
85.4 |
1 |
124 |
买入 |
| 09:31:37 |
85.38 |
1 |
125 |
买入 |
| 09:31:40 |
84.8 |
24 |
149 |
卖出 |
| 09:31:43 |
85.28 |
47 |
196 |
买入 |
| 09:31:49 |
85.43 |
11 |
207 |
买入 |
| 09:31:52 |
85.35 |
2 |
209 |
买入 |
| 09:31:58 |
85.44 |
3 |
212 |
买入 |
| 09:32:10 |
85.42 |
1 |
213 |
买入 |
| 09:32:22 |
85.12 |
2 |
215 |
卖出 |
| 09:32:28 |
84.99 |
5 |
220 |
卖出 |
| 09:32:37 |
84.99 |
1 |
221 |
卖出 |
| 09:32:43 |
85.25 |
2 |
223 |
买入 |
| 09:33:13 |
85.24 |
2 |
225 |
买入 |
| 09:33:28 |
85.02 |
2 |
227 |
卖出 |
| 09:33:34 |
84.92 |
2 |
229 |
卖出 |
| 09:33:37 |
84.92 |
1 |
230 |
卖出 |
| 09:33:43 |
84.71 |
2 |
232 |
卖出 |
| 09:33:46 |
84.91 |
1 |
233 |
买入 |
| 09:33:52 |
84.92 |
1 |
234 |
买入 |
| 09:33:58 |
84.8 |
1 |
235 |
买入 |
| 09:34:04 |
84.8 |
1 |
236 |
买入 |
| 09:34:13 |
84.91 |
1 |
237 |
买入 |
| 09:34:16 |
84.91 |
1 |
238 |
买入 |
| 09:34:25 |
84.8 |
1 |
239 |
买入 |
| 09:34:40 |
84.66 |
3 |
242 |
卖出 |
| 09:34:43 |
84.91 |
1 |
243 |
买入 |
| 09:35:13 |
84.91 |
2 |
245 |
买入 |
| 09:35:16 |
84.91 |
2 |
247 |
买入 |
| 09:35:19 |
84.91 |
1 |
248 |
买入 |
| 09:35:25 |
84.91 |
1 |
249 |
买入 |
| 09:35:28 |
84.91 |
1 |
250 |
买入 |
| 09:35:31 |
84.91 |
2 |
252 |
卖出 |
| 09:35:34 |
84.91 |
2 |
254 |
买入 |
| 09:35:37 |
84.91 |
1 |
255 |
买入 |
| 09:35:43 |
84.91 |
1 |
256 |
买入 |
| 09:35:46 |
84.91 |
1 |
257 |
买入 |
| 09:36:22 |
84.75 |
3 |
260 |
卖出 |
| 09:36:25 |
84.75 |
23 |
283 |
买入 |
| 09:36:28 |
84.75 |
5 |
288 |
卖出 |
| 09:36:31 |
84.75 |
6 |
294 |
买入 |
| 09:36:34 |
85 |
2 |
296 |
买入 |
| 09:36:37 |
85.05 |
1 |
297 |
买入 |
| 09:36:43 |
85.04 |
1 |
298 |
买入 |
| 09:36:49 |
85 |
1 |
299 |
买入 |
| 09:36:58 |
85 |
3 |
302 |
卖出 |
| 09:37:01 |
85.04 |
4 |
306 |
买入 |
| 09:37:34 |
85.08 |
1 |
307 |
买入 |
| 09:37:43 |
84.89 |
1 |
308 |
卖出 |
| 09:38:04 |
85.25 |
5 |
313 |
买入 |
| 09:38:07 |
85.25 |
1 |
314 |
买入 |
| 09:38:22 |
85.3 |
1 |
315 |
买入 |
| 09:38:31 |
85.3 |
1 |
316 |
买入 |
| 09:38:46 |
85.3 |
9 |
325 |
买入 |
| 09:38:49 |
85.36 |
2 |
327 |
买入 |
| 09:38:52 |
85.3 |
3 |
330 |
卖出 |
| 09:38:55 |
85.39 |
2 |
332 |
买入 |
| 09:39:10 |
85.3 |
3 |
335 |
卖出 |
| 09:39:13 |
85.4 |
6 |
341 |
买入 |
| 09:39:17 |
85.41 |
4 |
345 |
买入 |
| 09:39:19 |
85.46 |
4 |
349 |
买入 |
| 09:39:22 |
85.39 |
14 |
363 |
卖出 |
| 09:39:28 |
85.4 |
4 |
367 |
卖出 |
| 09:39:52 |
85.41 |
2 |
369 |
卖出 |
| 09:39:55 |
85.41 |
1 |
370 |
买入 |
| 09:40:13 |
85.41 |
1 |
371 |
买入 |
| 09:40:16 |
85.41 |
1 |
372 |
买入 |
| 09:40:22 |
85.41 |
1 |
373 |
买入 |
| 09:40:40 |
85.48 |
1 |
374 |
买入 |
| 09:40:49 |
85.48 |
2 |
376 |
买入 |
| 09:40:52 |
85.3 |
2 |
378 |
卖出 |
| 09:41:13 |
85.1 |
1 |
379 |
卖出 |
| 09:41:25 |
85.1 |
1 |
380 |
卖出 |
| 09:41:28 |
85.08 |
4 |
384 |
卖出 |
| 09:41:52 |
85.08 |
1 |
385 |
买入 |
| 09:41:55 |
85 |
5 |
390 |
卖出 |
| 09:42:01 |
85.08 |
5 |
395 |
买入 |
| 09:42:07 |
85.08 |
2 |
397 |
买入 |
| 09:42:10 |
85.3 |
1 |
398 |
买入 |
| 09:42:13 |
85.19 |
1 |
399 |
卖出 |
| 09:42:22 |
85.45 |
3 |
402 |
买入 |
| 09:42:25 |
85.42 |
10 |
412 |
卖出 |
| 09:42:31 |
85.42 |
1 |
413 |
卖出 |
| 09:42:40 |
85.36 |
1 |
414 |
卖出 |
| 09:42:46 |
85.36 |
1 |
415 |
卖出 |
| 09:42:58 |
85.36 |
11 |
426 |
买入 |
| 09:43:10 |
85.36 |
2 |
428 |
卖出 |
| 09:43:28 |
85.36 |
2 |
430 |
卖出 |
| 09:43:46 |
85.36 |
8 |
438 |
卖出 |
| 09:43:52 |
85.36 |
1 |
439 |
买入 |
| 09:43:55 |
85.36 |
1 |
440 |
买入 |
| 09:44:10 |
85.08 |
2 |
442 |
卖出 |
| 09:44:13 |
85 |
20 |
462 |
卖出 |
| 09:44:16 |
84.92 |
1 |
463 |
卖出 |
| 09:44:19 |
84.89 |
2 |
465 |
卖出 |
| 09:45:10 |
84.82 |
3 |
468 |
卖出 |
| 09:45:19 |
84.76 |
22 |
490 |
卖出 |
| 09:45:25 |
84.71 |
1 |
491 |
买入 |
| 09:45:31 |
84.74 |
1 |
492 |
买入 |
| 09:45:43 |
84.73 |
2 |
494 |
买入 |
| 09:45:55 |
84.73 |
1 |
495 |
买入 |
| 09:45:58 |
84.53 |
2 |
497 |
卖出 |
| 09:46:01 |
84.73 |
1 |
498 |
买入 |
| 09:46:10 |
84.53 |
2 |
500 |
卖出 |
| 09:46:34 |
84.55 |
1 |
501 |
卖出 |
| 09:46:40 |
84.55 |
2 |
503 |
卖出 |
| 09:46:43 |
84.55 |
2 |
505 |
买入 |
| 09:47:04 |
84.52 |
1 |
506 |
卖出 |
| 09:47:10 |
84.79 |
1 |
507 |
买入 |
| 09:47:46 |
84.54 |
3 |
510 |
卖出 |
| 09:47:49 |
84.51 |
17 |
527 |
卖出 |
| 09:47:52 |
84.52 |
2 |
529 |
买入 |
| 09:47:55 |
84.52 |
1 |
530 |
买入 |
| 09:47:58 |
84.52 |
2 |
532 |
买入 |
| 09:48:31 |
84.52 |
1 |
533 |
买入 |
| 09:48:37 |
84.51 |
14 |
547 |
卖出 |
| 09:48:40 |
84.51 |
1 |
548 |
买入 |
| 09:48:52 |
84.5 |
10 |
558 |
卖出 |
| 09:48:55 |
84.5 |
10 |
568 |
买入 |
| 09:49:01 |
84.52 |
4 |
572 |
买入 |
| 09:49:04 |
84.52 |
4 |
576 |
买入 |
| 09:49:07 |
84.52 |
19 |
595 |
买入 |
| 09:49:13 |
84.75 |
3 |
598 |
买入 |
| 09:49:22 |
84.75 |
1 |
599 |
买入 |
| 09:49:34 |
84.51 |
1 |
600 |
卖出 |
| 09:50:25 |
84.75 |
8 |
608 |
买入 |
| 09:50:37 |
84.75 |
7 |
615 |
买入 |
| 09:50:46 |
84.86 |
3 |
618 |
买入 |
| 09:50:58 |
84.86 |
8 |
626 |
买入 |
| 09:51:01 |
84.94 |
7 |
633 |
买入 |
| 09:51:07 |
84.93 |
1 |
634 |
买入 |
| 09:51:10 |
84.93 |
1 |
635 |
买入 |
| 09:51:19 |
84.93 |
1 |
636 |
买入 |
| 09:51:34 |
84.94 |
3 |
639 |
买入 |
| 09:51:40 |
84.93 |
1 |
640 |
买入 |
| 09:51:49 |
84.94 |
1 |
641 |
买入 |
| 09:51:58 |
85 |
1 |
642 |
买入 |
| 09:52:04 |
85.01 |
2 |
644 |
买入 |
| 09:52:07 |
85.18 |
2 |
646 |
买入 |
| 09:52:34 |
85.16 |
1 |
647 |
买入 |
| 09:52:52 |
85.19 |
30 |
677 |
买入 |
| 09:52:55 |
85.02 |
1 |
678 |
卖出 |
| 09:53:04 |
85 |
2 |
680 |
卖出 |
| 09:53:07 |
84.94 |
9 |
689 |
卖出 |
| 09:53:19 |
84.94 |
1 |
690 |
买入 |
| 09:53:22 |
84.72 |
3 |
693 |
卖出 |
| 09:53:25 |
84.55 |
36 |
729 |
卖出 |
| 09:53:46 |
84.71 |
1 |
730 |
买入 |
| 09:54:10 |
84.57 |
1 |
731 |
卖出 |
| 09:54:37 |
84.57 |
3 |
734 |
卖出 |
| 09:54:40 |
84.55 |
2 |
736 |
卖出 |
| 09:54:52 |
84.56 |
1 |
737 |
买入 |
| 09:55:07 |
84.67 |
1 |
738 |
买入 |
| 09:55:34 |
84.68 |
2 |
740 |
买入 |
| 09:55:40 |
84.68 |
4 |
744 |
买入 |
| 09:55:43 |
84.68 |
2 |
746 |
买入 |
| 09:55:55 |
84.9 |
1 |
747 |
买入 |
| 09:56:16 |
84.89 |
2 |
749 |
买入 |
| 09:56:34 |
84.9 |
9 |
758 |
买入 |
| 09:56:40 |
84.9 |
1 |
759 |
买入 |
| 09:57:01 |
84.77 |
2 |
761 |
卖出 |
| 09:57:34 |
84.75 |
2 |
763 |
卖出 |
| 09:58:07 |
84.76 |
1 |
764 |
卖出 |
| 09:58:13 |
84.76 |
1 |
765 |
卖出 |
| 09:58:28 |
84.75 |
1 |
766 |
卖出 |
| 09:59:10 |
84.7 |
1 |
767 |
卖出 |
| 09:59:19 |
84.7 |
1 |
768 |
买入 |
| 09:59:22 |
84.69 |
2 |
770 |
卖出 |
| 09:59:25 |
84.69 |
2 |
772 |
卖出 |
| 09:59:28 |
84.68 |
2 |
774 |
卖出 |
| 10:00:10 |
84.67 |
28 |
802 |
卖出 |
| 10:00:13 |
84.58 |
1 |
803 |
卖出 |
| 10:00:19 |
84.55 |
1 |
804 |
卖出 |
| 10:00:22 |
84.52 |
2 |
806 |
卖出 |
| 10:00:28 |
84.65 |
3 |
809 |
买入 |
| 10:01:07 |
84.51 |
10 |
819 |
卖出 |
| 10:01:10 |
84.51 |
17 |
836 |
卖出 |
| 10:01:13 |
84.5 |
3 |
839 |
卖出 |
| 10:01:43 |
84.5 |
1 |
840 |
卖出 |
| 10:01:49 |
84.5 |
1 |
841 |
买入 |
| 10:01:52 |
84.5 |
3 |
844 |
卖出 |
| 10:01:55 |
84.5 |
1 |
845 |
卖出 |
| 10:01:58 |
84.4 |
7 |
852 |
卖出 |
| 10:02:10 |
84.4 |
1 |
853 |
卖出 |
| 10:02:40 |
84.36 |
1 |
854 |
卖出 |
| 10:02:43 |
84.31 |
6 |
860 |
卖出 |
| 10:02:49 |
84.3 |
2 |
862 |
卖出 |
| 10:02:58 |
84.28 |
4 |
866 |
卖出 |
| 10:03:01 |
84.28 |
1 |
867 |
卖出 |
| 10:03:10 |
84.28 |
1 |
868 |
卖出 |
| 10:03:19 |
84.26 |
2 |
870 |
卖出 |
| 10:03:46 |
84.28 |
4 |
874 |
买入 |
| 10:04:01 |
84.3 |
3 |
877 |
买入 |
| 10:04:10 |
84.44 |
1 |
878 |
买入 |
| 10:04:22 |
84.45 |
1 |
879 |
买入 |
| 10:04:40 |
84.46 |
1 |
880 |
买入 |
| 10:04:43 |
84.46 |
1 |
881 |
卖出 |
| 10:05:25 |
84.46 |
4 |
885 |
卖出 |
| 10:05:28 |
84.52 |
1 |
886 |
买入 |
| 10:06:55 |
84.51 |
1 |
887 |
买入 |
| 10:07:01 |
84.3 |
2 |
889 |
卖出 |
| 10:07:37 |
84.29 |
2 |
891 |
卖出 |
| 10:09:01 |
84.29 |
1 |
892 |
卖出 |
| 10:09:19 |
84.49 |
1 |
893 |
买入 |
| 10:09:46 |
84.49 |
1 |
894 |
买入 |
| 10:10:40 |
84.49 |
2 |
896 |
买入 |
| 10:10:49 |
84.32 |
1 |
897 |
卖出 |
| 10:12:13 |
84.29 |
14 |
911 |
卖出 |
| 10:12:16 |
84.17 |
13 |
924 |
卖出 |
| 10:12:19 |
84.17 |
2 |
926 |
卖出 |
| 10:12:49 |
84.18 |
1 |
927 |
卖出 |
| 10:12:58 |
84.18 |
1 |
928 |
买入 |
| 10:13:16 |
84.16 |
2 |
930 |
卖出 |
| 10:13:22 |
84.17 |
1 |
931 |
卖出 |
| 10:13:31 |
84.15 |
4 |
935 |
卖出 |
| 10:13:58 |
84.22 |
3 |
938 |
买入 |
| 10:14:04 |
84.16 |
1 |
939 |
卖出 |
| 10:14:52 |
84.17 |
1 |
940 |
卖出 |
| 10:16:19 |
84.19 |
2 |
942 |
卖出 |
| 10:16:43 |
84.48 |
5 |
947 |
卖出 |
| 10:17:10 |
84.48 |
1 |
948 |
卖出 |
| 10:17:43 |
84.48 |
3 |
951 |
买入 |
| 10:18:13 |
84.44 |
1 |
952 |
买入 |
| 10:18:58 |
84.25 |
4 |
956 |
卖出 |
| 10:19:01 |
84.25 |
1 |
957 |
买入 |
| 10:19:31 |
84.24 |
1 |
958 |
买入 |
| 10:19:34 |
84.24 |
1 |
959 |
卖出 |
| 10:19:58 |
84.24 |
3 |
962 |
买入 |
| 10:20:55 |
84.25 |
1 |
963 |
买入 |
| 10:20:58 |
84.24 |
2 |
965 |
卖出 |
| 10:21:13 |
84.25 |
2 |
967 |
买入 |
| 10:21:16 |
84.44 |
5 |
972 |
买入 |
| 10:22:10 |
84.21 |
2 |
974 |
卖出 |
| 10:22:43 |
84.42 |
1 |
975 |
买入 |
| 10:24:01 |
84.42 |
1 |
976 |
买入 |
| 10:24:22 |
84.42 |
4 |
980 |
买入 |
| 10:24:37 |
84.23 |
2 |
982 |
卖出 |
| 10:24:49 |
84.23 |
4 |
986 |
卖出 |
| 10:24:52 |
84.23 |
1 |
987 |
买入 |
| 10:25:13 |
84.21 |
1 |
988 |
卖出 |
| 10:25:37 |
84.21 |
8 |
996 |
卖出 |
| 10:25:40 |
84.2 |
25 |
1021 |
卖出 |
| 10:25:55 |
84.18 |
3 |
1024 |
卖出 |
| 10:26:19 |
84.19 |
1 |
1025 |
卖出 |
| 10:26:55 |
84.18 |
6 |
1031 |
卖出 |
| 10:26:58 |
84.17 |
1 |
1032 |
卖出 |
| 10:27:07 |
84.17 |
3 |
1035 |
卖出 |
| 10:27:16 |
84.15 |
2 |
1037 |
卖出 |
| 10:27:19 |
84.12 |
1 |
1038 |
卖出 |
| 10:27:49 |
84.12 |
1 |
1039 |
卖出 |
| 10:28:01 |
84.18 |
1 |
1040 |
买入 |
| 10:28:28 |
84.18 |
10 |
1050 |
买入 |
| 10:28:46 |
84.14 |
1 |
1051 |
卖出 |
| 10:29:31 |
84.14 |
2 |
1053 |
买入 |
| 10:30:10 |
84.13 |
1 |
1054 |
卖出 |
| 10:30:58 |
84.13 |
5 |
1059 |
买入 |
| 10:31:13 |
84.13 |
2 |
1061 |
买入 |
| 10:31:19 |
84.13 |
1 |
1062 |
买入 |
| 10:32:19 |
84.13 |
1 |
1063 |
买入 |
| 10:32:34 |
84.18 |
1 |
1064 |
买入 |
| 10:32:58 |
84.12 |
3 |
1067 |
卖出 |
| 10:33:04 |
84.12 |
1 |
1068 |
买入 |
| 10:34:01 |
84.3 |
3 |
1071 |
买入 |
| 10:34:04 |
84.3 |
1 |
1072 |
买入 |
| 10:34:10 |
84.13 |
3 |
1075 |
卖出 |
| 10:34:25 |
84.13 |
5 |
1080 |
买入 |
| 10:35:16 |
84.12 |
2 |
1082 |
卖出 |
| 10:35:19 |
84.1 |
9 |
1091 |
卖出 |
| 10:35:22 |
84.1 |
1 |
1092 |
卖出 |
| 10:35:25 |
84.06 |
9 |
1101 |
卖出 |
| 10:35:28 |
84.05 |
1 |
1102 |
卖出 |
| 10:35:34 |
84.05 |
8 |
1110 |
卖出 |
| 10:35:37 |
83.9 |
129 |
1239 |
卖出 |
| 10:35:40 |
83.8 |
12 |
1251 |
卖出 |
| 10:35:43 |
83.78 |
2 |
1253 |
卖出 |
| 10:36:04 |
83.75 |
1 |
1254 |
卖出 |
| 10:36:22 |
83.7 |
1 |
1255 |
买入 |
| 10:37:04 |
83.75 |
1 |
1256 |
卖出 |