奥普光电[002338]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.79 |
10 |
10 |
集合竞价 |
| 09:21:03 |
20.78 |
24 |
24 |
集合竞价 |
| 09:23:00 |
20.7 |
25 |
25 |
集合竞价 |
| 09:23:45 |
20.69 |
25 |
25 |
集合竞价 |
| 09:24:21 |
20.68 |
30 |
30 |
集合竞价 |
| 09:24:57 |
20.6 |
41 |
41 |
集合竞价 |
| 09:25:00 |
20.56 |
47 |
88 |
卖出 |
| 09:30:00 |
20.59 |
5 |
93 |
买入 |
| 09:30:03 |
20.6 |
73 |
166 |
买入 |
| 09:30:06 |
20.6 |
37 |
203 |
卖出 |
| 09:30:09 |
20.63 |
10 |
213 |
买入 |
| 09:30:12 |
20.6 |
35 |
248 |
卖出 |
| 09:30:15 |
20.7 |
23 |
271 |
买入 |
| 09:30:18 |
20.76 |
25 |
296 |
买入 |
| 09:30:21 |
20.76 |
108 |
404 |
卖出 |
| 09:30:24 |
20.7 |
4 |
408 |
卖出 |
| 09:30:27 |
20.71 |
11 |
419 |
买入 |
| 09:30:30 |
20.69 |
1 |
420 |
卖出 |
| 09:30:33 |
20.69 |
3 |
423 |
买入 |
| 09:30:36 |
20.73 |
3 |
426 |
买入 |
| 09:30:39 |
20.73 |
8 |
434 |
卖出 |
| 09:30:42 |
20.73 |
1 |
435 |
买入 |
| 09:30:45 |
20.7 |
2 |
437 |
卖出 |
| 09:30:48 |
20.68 |
2 |
439 |
卖出 |
| 09:30:51 |
20.67 |
4 |
443 |
卖出 |
| 09:30:54 |
20.68 |
1 |
444 |
买入 |
| 09:30:57 |
20.66 |
1 |
445 |
卖出 |
| 09:31:00 |
20.66 |
5 |
450 |
卖出 |
| 09:31:03 |
20.66 |
22 |
472 |
卖出 |
| 09:31:06 |
20.66 |
20 |
492 |
卖出 |
| 09:31:09 |
20.66 |
16 |
508 |
卖出 |
| 09:31:12 |
20.65 |
8 |
516 |
卖出 |
| 09:31:18 |
20.66 |
19 |
535 |
买入 |
| 09:31:21 |
20.67 |
12 |
547 |
买入 |
| 09:31:24 |
20.67 |
5 |
552 |
买入 |
| 09:31:27 |
20.67 |
5 |
557 |
买入 |
| 09:31:30 |
20.68 |
4 |
561 |
买入 |
| 09:31:33 |
20.67 |
65 |
626 |
卖出 |
| 09:31:36 |
20.69 |
3 |
629 |
买入 |
| 09:31:42 |
20.76 |
2 |
631 |
买入 |
| 09:31:48 |
20.75 |
1 |
632 |
卖出 |
| 09:31:51 |
20.76 |
20 |
652 |
买入 |
| 09:31:54 |
20.76 |
1 |
653 |
买入 |
| 09:31:57 |
20.78 |
20 |
673 |
买入 |
| 09:32:00 |
20.78 |
8 |
681 |
买入 |
| 09:32:06 |
20.76 |
2 |
683 |
卖出 |
| 09:32:09 |
20.76 |
3 |
686 |
卖出 |
| 09:32:15 |
20.77 |
9 |
695 |
买入 |
| 09:32:18 |
20.77 |
13 |
708 |
卖出 |
| 09:32:21 |
20.77 |
6 |
714 |
卖出 |
| 09:32:24 |
20.76 |
11 |
725 |
卖出 |
| 09:32:30 |
20.69 |
56 |
781 |
卖出 |
| 09:32:33 |
20.69 |
1 |
782 |
卖出 |
| 09:32:36 |
20.7 |
1 |
783 |
卖出 |
| 09:32:51 |
20.7 |
11 |
794 |
卖出 |
| 09:32:57 |
20.7 |
11 |
805 |
卖出 |
| 09:33:09 |
20.69 |
1 |
806 |
卖出 |
| 09:33:12 |
20.69 |
17 |
823 |
卖出 |
| 09:33:15 |
20.7 |
1 |
824 |
买入 |
| 09:33:18 |
20.69 |
2 |
826 |
卖出 |
| 09:33:21 |
20.68 |
60 |
886 |
卖出 |
| 09:33:24 |
20.68 |
45 |
931 |
卖出 |
| 09:33:33 |
20.66 |
2 |
933 |
卖出 |
| 09:33:36 |
20.69 |
20 |
953 |
买入 |
| 09:33:42 |
20.67 |
3 |
956 |
买入 |
| 09:33:45 |
20.69 |
1 |
957 |
买入 |
| 09:33:57 |
20.68 |
9 |
966 |
买入 |
| 09:34:03 |
20.69 |
10 |
976 |
买入 |
| 09:34:09 |
20.68 |
3 |
979 |
卖出 |
| 09:34:15 |
20.68 |
1 |
980 |
卖出 |
| 09:34:18 |
20.69 |
3 |
983 |
买入 |
| 09:34:27 |
20.68 |
15 |
998 |
卖出 |
| 09:34:30 |
20.68 |
10 |
1008 |
卖出 |
| 09:34:48 |
20.69 |
2 |
1010 |
买入 |
| 09:34:51 |
20.69 |
29 |
1039 |
买入 |
| 09:34:54 |
20.7 |
22 |
1061 |
买入 |
| 09:35:00 |
20.69 |
23 |
1084 |
卖出 |
| 09:35:03 |
20.69 |
37 |
1121 |
买入 |
| 09:35:06 |
20.69 |
9 |
1130 |
买入 |
| 09:35:09 |
20.69 |
2 |
1132 |
买入 |
| 09:35:12 |
20.69 |
2 |
1134 |
买入 |
| 09:35:18 |
20.68 |
16 |
1150 |
卖出 |
| 09:35:21 |
20.69 |
1 |
1151 |
买入 |
| 09:35:24 |
20.68 |
17 |
1168 |
卖出 |
| 09:35:27 |
20.68 |
7 |
1175 |
卖出 |
| 09:35:30 |
20.67 |
3 |
1178 |
卖出 |
| 09:35:33 |
20.67 |
10 |
1188 |
卖出 |
| 09:35:36 |
20.67 |
13 |
1201 |
卖出 |
| 09:35:39 |
20.67 |
12 |
1213 |
买入 |
| 09:35:42 |
20.67 |
1 |
1214 |
买入 |
| 09:35:51 |
20.66 |
15 |
1229 |
卖出 |
| 09:36:00 |
20.65 |
13 |
1242 |
卖出 |
| 09:36:09 |
20.65 |
1 |
1243 |
买入 |
| 09:36:12 |
20.65 |
1 |
1244 |
买入 |
| 09:36:15 |
20.65 |
1 |
1245 |
买入 |
| 09:36:18 |
20.64 |
1 |
1246 |
卖出 |
| 09:36:21 |
20.65 |
33 |
1279 |
买入 |
| 09:36:24 |
20.65 |
13 |
1292 |
买入 |
| 09:36:27 |
20.66 |
147 |
1439 |
买入 |
| 09:36:30 |
20.68 |
33 |
1472 |
买入 |
| 09:36:33 |
20.7 |
10 |
1482 |
买入 |
| 09:36:39 |
20.68 |
2 |
1484 |
卖出 |
| 09:36:45 |
20.66 |
2 |
1486 |
卖出 |
| 09:36:48 |
20.68 |
28 |
1514 |
买入 |
| 09:36:57 |
20.68 |
5 |
1519 |
卖出 |
| 09:37:06 |
20.69 |
2 |
1521 |
卖出 |
| 09:37:09 |
20.69 |
6 |
1527 |
卖出 |
| 09:37:21 |
20.72 |
1 |
1528 |
买入 |
| 09:37:24 |
20.72 |
1 |
1529 |
买入 |
| 09:37:27 |
20.69 |
5 |
1534 |
卖出 |
| 09:37:33 |
20.72 |
1 |
1535 |
买入 |
| 09:37:48 |
20.72 |
5 |
1540 |
买入 |
| 09:37:51 |
20.7 |
4 |
1544 |
卖出 |
| 09:37:54 |
20.72 |
2 |
1546 |
买入 |
| 09:37:57 |
20.72 |
3 |
1549 |
买入 |
| 09:38:03 |
20.72 |
1 |
1550 |
买入 |
| 09:38:06 |
20.72 |
1 |
1551 |
买入 |
| 09:38:09 |
20.7 |
10 |
1561 |
卖出 |
| 09:38:12 |
20.7 |
1 |
1562 |
卖出 |
| 09:38:15 |
20.7 |
5 |
1567 |
卖出 |
| 09:38:18 |
20.71 |
5 |
1572 |
买入 |
| 09:38:21 |
20.71 |
1 |
1573 |
卖出 |
| 09:38:24 |
20.71 |
5 |
1578 |
买入 |
| 09:38:48 |
20.7 |
9 |
1587 |
卖出 |
| 09:38:51 |
20.69 |
31 |
1618 |
卖出 |
| 09:38:54 |
20.69 |
5 |
1623 |
卖出 |
| 09:39:00 |
20.69 |
1 |
1624 |
卖出 |
| 09:39:03 |
20.69 |
26 |
1650 |
卖出 |
| 09:39:06 |
20.68 |
30 |
1680 |
卖出 |
| 09:39:09 |
20.69 |
4 |
1684 |
买入 |
| 09:39:15 |
20.66 |
1 |
1685 |
卖出 |
| 09:39:21 |
20.7 |
10 |
1695 |
买入 |
| 09:39:24 |
20.65 |
47 |
1742 |
卖出 |
| 09:39:27 |
20.66 |
5 |
1747 |
买入 |
| 09:39:30 |
20.65 |
6 |
1753 |
卖出 |
| 09:39:36 |
20.65 |
14 |
1767 |
卖出 |
| 09:39:48 |
20.6 |
65 |
1832 |
卖出 |
| 09:39:51 |
20.6 |
69 |
1901 |
买入 |
| 09:39:57 |
20.62 |
1 |
1902 |
卖出 |
| 09:40:03 |
20.6 |
4 |
1906 |
卖出 |
| 09:40:06 |
20.62 |
1 |
1907 |
买入 |
| 09:40:09 |
20.59 |
10 |
1917 |
卖出 |
| 09:40:12 |
20.6 |
2 |
1919 |
买入 |
| 09:40:15 |
20.59 |
229 |
2148 |
卖出 |
| 09:40:18 |
20.6 |
10 |
2158 |
买入 |
| 09:40:30 |
20.6 |
3 |
2161 |
买入 |
| 09:40:33 |
20.58 |
28 |
2189 |
卖出 |
| 09:40:42 |
20.58 |
2 |
2191 |
卖出 |
| 09:40:57 |
20.58 |
10 |
2201 |
卖出 |
| 09:41:00 |
20.6 |
62 |
2263 |
买入 |
| 09:41:03 |
20.6 |
33 |
2296 |
卖出 |
| 09:41:06 |
20.6 |
8 |
2304 |
卖出 |
| 09:41:09 |
20.6 |
1 |
2305 |
卖出 |
| 09:41:18 |
20.62 |
2 |
2307 |
买入 |
| 09:41:21 |
20.6 |
115 |
2422 |
卖出 |
| 09:41:24 |
20.59 |
2 |
2424 |
卖出 |
| 09:41:27 |
20.59 |
2 |
2426 |
卖出 |
| 09:41:30 |
20.59 |
7 |
2433 |
卖出 |
| 09:41:33 |
20.59 |
6 |
2439 |
卖出 |
| 09:41:36 |
20.59 |
10 |
2449 |
卖出 |
| 09:41:39 |
20.59 |
18 |
2467 |
卖出 |
| 09:41:42 |
20.6 |
4 |
2471 |
买入 |
| 09:41:45 |
20.59 |
2 |
2473 |
卖出 |
| 09:41:48 |
20.59 |
5 |
2478 |
卖出 |
| 09:41:57 |
20.6 |
1 |
2479 |
买入 |
| 09:42:03 |
20.62 |
50 |
2529 |
买入 |
| 09:42:18 |
20.6 |
3 |
2532 |
卖出 |
| 09:42:21 |
20.6 |
2 |
2534 |
卖出 |
| 09:42:33 |
20.59 |
4 |
2538 |
卖出 |
| 09:42:36 |
20.59 |
46 |
2584 |
卖出 |
| 09:42:42 |
20.58 |
5 |
2589 |
卖出 |
| 09:42:45 |
20.59 |
20 |
2609 |
买入 |
| 09:42:51 |
20.58 |
10 |
2619 |
卖出 |
| 09:42:54 |
20.58 |
34 |
2653 |
卖出 |
| 09:42:57 |
20.59 |
23 |
2676 |
买入 |
| 09:43:03 |
20.58 |
1 |
2677 |
卖出 |
| 09:43:06 |
20.58 |
31 |
2708 |
卖出 |
| 09:43:09 |
20.59 |
2 |
2710 |
买入 |
| 09:43:12 |
20.59 |
27 |
2737 |
买入 |
| 09:43:15 |
20.59 |
26 |
2763 |
买入 |
| 09:43:18 |
20.59 |
6 |
2769 |
买入 |
| 09:43:27 |
20.6 |
13 |
2782 |
买入 |
| 09:43:36 |
20.6 |
3 |
2785 |
买入 |
| 09:43:51 |
20.59 |
4 |
2789 |
卖出 |
| 09:43:57 |
20.59 |
6 |
2795 |
卖出 |
| 09:44:03 |
20.6 |
18 |
2813 |
买入 |
| 09:44:06 |
20.57 |
93 |
2906 |
卖出 |
| 09:44:09 |
20.57 |
56 |
2962 |
卖出 |
| 09:44:12 |
20.56 |
222 |
3184 |
卖出 |
| 09:44:15 |
20.55 |
30 |
3214 |
卖出 |
| 09:44:21 |
20.55 |
5 |
3219 |
卖出 |
| 09:44:27 |
20.54 |
4 |
3223 |
卖出 |
| 09:44:30 |
20.55 |
4 |
3227 |
买入 |
| 09:44:36 |
20.54 |
10 |
3237 |
卖出 |
| 09:44:39 |
20.52 |
7 |
3244 |
卖出 |
| 09:44:42 |
20.52 |
20 |
3264 |
卖出 |
| 09:44:45 |
20.51 |
30 |
3294 |
卖出 |
| 09:44:51 |
20.54 |
6 |
3300 |
买入 |
| 09:44:54 |
20.5 |
187 |
3487 |
卖出 |
| 09:44:57 |
20.51 |
3 |
3490 |
买入 |
| 09:45:00 |
20.5 |
71 |
3561 |
卖出 |
| 09:45:03 |
20.51 |
1 |
3562 |
卖出 |
| 09:45:06 |
20.51 |
16 |
3578 |
买入 |
| 09:45:12 |
20.51 |
15 |
3593 |
买入 |
| 09:45:15 |
20.51 |
3 |
3596 |
买入 |
| 09:45:18 |
20.5 |
5 |
3601 |
卖出 |
| 09:45:21 |
20.5 |
8 |
3609 |
卖出 |
| 09:45:24 |
20.51 |
12 |
3621 |
买入 |
| 09:45:27 |
20.5 |
65 |
3686 |
卖出 |
| 09:45:36 |
20.5 |
49 |
3735 |
卖出 |
| 09:45:39 |
20.5 |
12 |
3747 |
卖出 |
| 09:45:42 |
20.51 |
48 |
3795 |
买入 |
| 09:45:45 |
20.5 |
30 |
3825 |
卖出 |
| 09:45:48 |
20.52 |
2 |
3827 |
卖出 |
| 09:45:54 |
20.52 |
6 |
3833 |
卖出 |
| 09:45:57 |
20.52 |
54 |
3887 |
买入 |
| 09:46:00 |
20.54 |
7 |
3894 |
买入 |
| 09:46:03 |
20.52 |
5 |
3899 |
卖出 |
| 09:46:12 |
20.54 |
34 |
3933 |
买入 |
| 09:46:15 |
20.54 |
4 |
3937 |
卖出 |
| 09:46:21 |
20.54 |
1 |
3938 |
买入 |
| 09:46:24 |
20.52 |
5 |
3943 |
卖出 |
| 09:46:27 |
20.54 |
14 |
3957 |
买入 |
| 09:46:30 |
20.51 |
45 |
4002 |
卖出 |
| 09:46:39 |
20.53 |
9 |
4011 |
卖出 |
| 09:46:42 |
20.53 |
88 |
4099 |
买入 |
| 09:46:45 |
20.53 |
1 |
4100 |
卖出 |
| 09:47:18 |
20.59 |
4 |
4104 |
买入 |
| 09:47:33 |
20.59 |
2 |
4106 |
卖出 |
| 09:47:36 |
20.57 |
2 |
4108 |
买入 |
| 09:47:39 |
20.56 |
5 |
4113 |
卖出 |
| 09:47:51 |
20.61 |
4 |
4117 |
买入 |
| 09:47:54 |
20.61 |
1 |
4118 |
卖出 |
| 09:48:06 |
20.61 |
4 |
4122 |
卖出 |
| 09:48:09 |
20.61 |
1 |
4123 |
买入 |
| 09:48:18 |
20.6 |
5 |
4128 |
买入 |
| 09:48:27 |
20.6 |
1 |
4129 |
卖出 |
| 09:48:33 |
20.59 |
11 |
4140 |
卖出 |
| 09:48:36 |
20.58 |
2 |
4142 |
卖出 |
| 09:48:42 |
20.58 |
1 |
4143 |
买入 |
| 09:48:45 |
20.59 |
2 |
4145 |
买入 |
| 09:48:48 |
20.59 |
3 |
4148 |
买入 |
| 09:48:51 |
20.59 |
1 |
4149 |
买入 |
| 09:48:54 |
20.57 |
35 |
4184 |
卖出 |
| 09:48:57 |
20.57 |
49 |
4233 |
买入 |
| 09:49:00 |
20.57 |
17 |
4250 |
买入 |
| 09:49:03 |
20.57 |
2 |
4252 |
卖出 |
| 09:49:12 |
20.58 |
4 |
4256 |
买入 |
| 09:49:21 |
20.59 |
6 |
4262 |
买入 |
| 09:49:30 |
20.59 |
15 |
4277 |
卖出 |
| 09:49:57 |
20.6 |
3 |
4280 |
卖出 |
| 09:50:00 |
20.59 |
1 |
4281 |
卖出 |
| 09:50:06 |
20.59 |
1 |
4282 |
卖出 |
| 09:50:09 |
20.6 |
5 |
4287 |
买入 |
| 09:50:12 |
20.6 |
6 |
4293 |
买入 |
| 09:50:15 |
20.6 |
13 |
4306 |
买入 |
| 09:50:18 |
20.6 |
2 |
4308 |
买入 |
| 09:50:21 |
20.6 |
1 |
4309 |
买入 |
| 09:50:27 |
20.6 |
63 |
4372 |
买入 |
| 09:50:30 |
20.6 |
2 |
4374 |
买入 |
| 09:50:33 |
20.6 |
38 |
4412 |
买入 |
| 09:50:39 |
20.59 |
7 |
4419 |
卖出 |
| 09:50:51 |
20.6 |
4 |
4423 |
卖出 |
| 09:50:57 |
20.6 |
7 |
4430 |
卖出 |
| 09:51:03 |
20.6 |
8 |
4438 |
买入 |
| 09:51:06 |
20.6 |
12 |
4450 |
买入 |
| 09:51:09 |
20.63 |
2 |
4452 |
买入 |
| 09:51:12 |
20.6 |
7 |
4459 |
卖出 |
| 09:51:15 |
20.6 |
2 |
4461 |
卖出 |
| 09:51:27 |
20.63 |
11 |
4472 |
买入 |
| 09:51:36 |
20.62 |
4 |
4476 |
卖出 |
| 09:51:39 |
20.63 |
6 |
4482 |
买入 |
| 09:51:42 |
20.63 |
1 |
4483 |
买入 |
| 09:51:45 |
20.63 |
11 |
4494 |
买入 |
| 09:51:51 |
20.63 |
5 |
4499 |
买入 |
| 09:52:00 |
20.61 |
27 |
4526 |
卖出 |
| 09:52:03 |
20.61 |
1 |
4527 |
买入 |
| 09:52:06 |
20.6 |
6 |
4533 |
卖出 |
| 09:52:15 |
20.6 |
19 |
4552 |
卖出 |
| 09:52:45 |
20.62 |
4 |
4556 |
买入 |
| 09:53:09 |
20.62 |
18 |
4574 |
买入 |
| 09:53:12 |
20.62 |
11 |
4585 |
买入 |
| 09:53:15 |
20.63 |
1 |
4586 |
买入 |
| 09:53:27 |
20.62 |
6 |
4592 |
卖出 |
| 09:53:33 |
20.63 |
39 |
4631 |
买入 |
| 09:53:36 |
20.63 |
37 |
4668 |
买入 |
| 09:53:39 |
20.64 |
18 |
4686 |
买入 |
| 09:53:42 |
20.65 |
17 |
4703 |
买入 |
| 09:53:45 |
20.65 |
11 |
4714 |
买入 |
| 09:53:48 |
20.66 |
77 |
4791 |
买入 |
| 09:53:51 |
20.66 |
48 |
4839 |
买入 |
| 09:53:54 |
20.66 |
43 |
4882 |
买入 |
| 09:53:57 |
20.66 |
62 |
4944 |
买入 |
| 09:54:00 |
20.7 |
16 |
4960 |
买入 |
| 09:54:03 |
20.7 |
5 |
4965 |
买入 |
| 09:54:06 |
20.68 |
3 |
4968 |
卖出 |
| 09:54:09 |
20.68 |
4 |
4972 |
买入 |
| 09:54:12 |
20.68 |
2 |
4974 |
买入 |
| 09:54:15 |
20.66 |
10 |
4984 |
卖出 |
| 09:54:18 |
20.68 |
2 |
4986 |
买入 |