优德精密[300549]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
17.25 |
6 |
6 |
集合竞价 |
| 09:17:09 |
17.1 |
6 |
6 |
集合竞价 |
| 09:17:18 |
16.57 |
67 |
67 |
集合竞价 |
| 09:18:12 |
16.53 |
89 |
89 |
集合竞价 |
| 09:18:21 |
16.57 |
89 |
89 |
集合竞价 |
| 09:18:30 |
16.18 |
104 |
104 |
集合竞价 |
| 09:19:06 |
16.68 |
41 |
41 |
集合竞价 |
| 09:19:15 |
17.1 |
6 |
6 |
集合竞价 |
| 09:24:42 |
17.09 |
18 |
18 |
集合竞价 |
| 09:24:51 |
17.07 |
25 |
25 |
集合竞价 |
| 09:25:03 |
17.07 |
25 |
50 |
买入 |
| 09:30:03 |
17 |
7 |
57 |
卖出 |
| 09:30:06 |
16.97 |
8 |
65 |
卖出 |
| 09:30:09 |
16.99 |
10 |
75 |
卖出 |
| 09:30:12 |
16.91 |
27 |
102 |
卖出 |
| 09:30:24 |
16.91 |
17 |
119 |
卖出 |
| 09:30:39 |
16.88 |
8 |
127 |
卖出 |
| 09:30:42 |
16.88 |
9 |
136 |
卖出 |
| 09:30:45 |
16.84 |
58 |
194 |
卖出 |
| 09:30:48 |
16.88 |
50 |
244 |
买入 |
| 09:30:51 |
16.81 |
50 |
294 |
卖出 |
| 09:30:57 |
16.81 |
13 |
307 |
买入 |
| 09:31:03 |
16.81 |
6 |
313 |
买入 |
| 09:31:06 |
16.8 |
47 |
360 |
卖出 |
| 09:31:09 |
16.81 |
19 |
379 |
买入 |
| 09:31:12 |
16.83 |
35 |
414 |
买入 |
| 09:31:15 |
16.88 |
5 |
419 |
买入 |
| 09:31:18 |
16.8 |
74 |
493 |
卖出 |
| 09:31:24 |
16.81 |
21 |
514 |
买入 |
| 09:31:39 |
16.83 |
2 |
516 |
买入 |
| 09:31:42 |
16.9 |
17 |
533 |
买入 |
| 09:31:45 |
16.82 |
4 |
537 |
卖出 |
| 09:32:03 |
16.87 |
1 |
538 |
卖出 |
| 09:32:21 |
16.9 |
5 |
543 |
买入 |
| 09:32:39 |
16.87 |
36 |
579 |
卖出 |
| 09:32:42 |
16.87 |
8 |
587 |
买入 |
| 09:32:45 |
16.87 |
2 |
589 |
买入 |
| 09:32:48 |
16.83 |
33 |
622 |
卖出 |
| 09:32:51 |
16.83 |
10 |
632 |
买入 |
| 09:33:00 |
16.82 |
5 |
637 |
卖出 |
| 09:33:03 |
16.83 |
49 |
686 |
买入 |
| 09:33:06 |
16.82 |
3 |
689 |
卖出 |
| 09:33:09 |
16.87 |
1 |
690 |
买入 |
| 09:33:12 |
16.87 |
1 |
691 |
买入 |
| 09:33:15 |
16.82 |
50 |
741 |
卖出 |
| 09:33:18 |
16.82 |
8 |
749 |
卖出 |
| 09:33:21 |
16.87 |
6 |
755 |
买入 |
| 09:33:45 |
16.87 |
5 |
760 |
买入 |
| 09:34:06 |
16.87 |
1 |
761 |
买入 |
| 09:34:33 |
16.87 |
50 |
811 |
买入 |
| 09:34:42 |
16.87 |
64 |
875 |
卖出 |
| 09:34:51 |
16.87 |
15 |
890 |
买入 |
| 09:34:54 |
16.86 |
25 |
915 |
卖出 |
| 09:34:57 |
16.86 |
4 |
919 |
买入 |
| 09:35:06 |
16.85 |
13 |
932 |
卖出 |
| 09:35:09 |
16.86 |
48 |
980 |
买入 |
| 09:35:18 |
16.87 |
23 |
1003 |
买入 |
| 09:35:24 |
16.87 |
66 |
1069 |
买入 |
| 09:35:36 |
16.9 |
70 |
1139 |
买入 |
| 09:35:42 |
16.91 |
2 |
1141 |
买入 |
| 09:35:51 |
16.9 |
1 |
1142 |
买入 |
| 09:35:54 |
16.9 |
4 |
1146 |
买入 |
| 09:35:57 |
16.9 |
1 |
1147 |
卖出 |
| 09:36:00 |
16.91 |
4 |
1151 |
买入 |
| 09:36:03 |
16.91 |
4 |
1155 |
买入 |
| 09:36:06 |
16.91 |
4 |
1159 |
卖出 |
| 09:36:12 |
16.94 |
3 |
1162 |
买入 |
| 09:36:21 |
16.94 |
5 |
1167 |
买入 |
| 09:36:27 |
16.94 |
9 |
1176 |
买入 |
| 09:36:36 |
16.91 |
8 |
1184 |
卖出 |
| 09:36:57 |
16.94 |
8 |
1192 |
卖出 |
| 09:37:03 |
16.96 |
14 |
1206 |
买入 |
| 09:37:30 |
16.99 |
1 |
1207 |
买入 |
| 09:37:48 |
16.99 |
9 |
1216 |
卖出 |
| 09:38:06 |
16.96 |
4 |
1220 |
卖出 |
| 09:38:21 |
16.96 |
2 |
1222 |
卖出 |
| 09:38:27 |
16.94 |
1 |
1223 |
卖出 |
| 09:38:39 |
16.9 |
7 |
1230 |
卖出 |
| 09:38:54 |
16.9 |
30 |
1260 |
卖出 |
| 09:39:00 |
16.88 |
8 |
1268 |
卖出 |
| 09:39:09 |
16.88 |
20 |
1288 |
卖出 |
| 09:39:18 |
16.88 |
4 |
1292 |
买入 |
| 09:39:36 |
16.88 |
1 |
1293 |
卖出 |
| 09:39:48 |
16.88 |
2 |
1295 |
买入 |
| 09:40:00 |
16.87 |
56 |
1351 |
卖出 |
| 09:40:06 |
16.87 |
20 |
1371 |
买入 |
| 09:40:09 |
16.86 |
9 |
1380 |
卖出 |
| 09:40:12 |
16.86 |
5 |
1385 |
卖出 |
| 09:40:18 |
16.86 |
1 |
1386 |
买入 |
| 09:40:24 |
16.87 |
5 |
1391 |
买入 |
| 09:40:33 |
16.85 |
3 |
1394 |
卖出 |
| 09:40:45 |
16.86 |
8 |
1402 |
卖出 |
| 09:40:48 |
16.86 |
9 |
1411 |
买入 |
| 09:40:54 |
16.84 |
41 |
1452 |
卖出 |
| 09:41:03 |
16.84 |
20 |
1472 |
卖出 |
| 09:41:12 |
16.84 |
4 |
1476 |
买入 |
| 09:41:15 |
16.83 |
70 |
1546 |
卖出 |
| 09:41:18 |
16.83 |
8 |
1554 |
买入 |
| 09:41:21 |
16.83 |
4 |
1558 |
买入 |
| 09:41:24 |
16.83 |
19 |
1577 |
买入 |
| 09:41:30 |
16.86 |
185 |
1762 |
买入 |
| 09:41:33 |
16.82 |
21 |
1783 |
卖出 |
| 09:41:36 |
16.82 |
15 |
1798 |
卖出 |
| 09:41:51 |
16.84 |
3 |
1801 |
卖出 |
| 09:41:54 |
16.81 |
347 |
2148 |
卖出 |
| 09:42:09 |
16.84 |
7 |
2155 |
卖出 |
| 09:42:12 |
16.84 |
7 |
2162 |
卖出 |
| 09:42:15 |
16.83 |
6 |
2168 |
卖出 |
| 09:42:21 |
16.8 |
203 |
2371 |
卖出 |
| 09:42:24 |
16.79 |
8 |
2379 |
买入 |
| 09:42:36 |
16.79 |
1 |
2380 |
买入 |
| 09:42:39 |
16.79 |
3 |
2383 |
买入 |
| 09:42:48 |
16.79 |
10 |
2393 |
买入 |
| 09:42:51 |
16.79 |
30 |
2423 |
卖出 |
| 09:42:54 |
16.79 |
5 |
2428 |
买入 |
| 09:43:06 |
16.79 |
55 |
2483 |
卖出 |
| 09:43:09 |
16.79 |
6 |
2489 |
买入 |
| 09:43:12 |
16.8 |
100 |
2589 |
买入 |
| 09:43:18 |
16.79 |
11 |
2600 |
卖出 |
| 09:43:24 |
16.8 |
28 |
2628 |
买入 |
| 09:43:33 |
16.8 |
3 |
2631 |
买入 |
| 09:43:57 |
16.8 |
7 |
2638 |
买入 |
| 09:44:00 |
16.8 |
6 |
2644 |
买入 |
| 09:44:21 |
16.79 |
6 |
2650 |
卖出 |
| 09:44:27 |
16.78 |
39 |
2689 |
卖出 |
| 09:44:33 |
16.8 |
5 |
2694 |
买入 |
| 09:44:48 |
16.79 |
6 |
2700 |
买入 |
| 09:45:03 |
16.79 |
1 |
2701 |
买入 |
| 09:45:15 |
16.78 |
30 |
2731 |
卖出 |
| 09:45:18 |
16.83 |
107 |
2838 |
买入 |
| 09:45:27 |
16.78 |
2 |
2840 |
卖出 |
| 09:45:33 |
16.79 |
5 |
2845 |
买入 |
| 09:45:42 |
16.78 |
26 |
2871 |
卖出 |
| 09:45:45 |
16.77 |
40 |
2911 |
卖出 |
| 09:45:57 |
16.79 |
19 |
2930 |
买入 |
| 09:46:00 |
16.79 |
2 |
2932 |
买入 |
| 09:46:06 |
16.79 |
2 |
2934 |
买入 |
| 09:46:09 |
16.79 |
7 |
2941 |
买入 |
| 09:46:15 |
16.79 |
19 |
2960 |
卖出 |
| 09:46:21 |
16.8 |
1 |
2961 |
卖出 |
| 09:46:36 |
16.8 |
20 |
2981 |
买入 |
| 09:46:45 |
16.8 |
3 |
2984 |
买入 |
| 09:47:00 |
16.8 |
12 |
2996 |
卖出 |
| 09:47:15 |
16.8 |
2 |
2998 |
卖出 |
| 09:47:18 |
16.83 |
6 |
3004 |
买入 |
| 09:47:21 |
16.82 |
34 |
3038 |
卖出 |
| 09:47:24 |
16.8 |
12 |
3050 |
卖出 |
| 09:47:30 |
16.82 |
7 |
3057 |
买入 |
| 09:47:36 |
16.83 |
28 |
3085 |
买入 |
| 09:47:39 |
16.81 |
5 |
3090 |
卖出 |
| 09:47:42 |
16.83 |
3 |
3093 |
买入 |
| 09:47:45 |
16.83 |
10 |
3103 |
买入 |
| 09:47:51 |
16.83 |
1 |
3104 |
买入 |
| 09:47:57 |
16.83 |
1 |
3105 |
买入 |
| 09:48:00 |
16.81 |
40 |
3145 |
卖出 |
| 09:48:06 |
16.81 |
15 |
3160 |
卖出 |
| 09:48:12 |
16.81 |
9 |
3169 |
买入 |
| 09:48:15 |
16.81 |
3 |
3172 |
买入 |
| 09:48:21 |
16.81 |
8 |
3180 |
买入 |
| 09:48:24 |
16.8 |
16 |
3196 |
卖出 |
| 09:48:45 |
16.8 |
5 |
3201 |
卖出 |
| 09:48:51 |
16.81 |
3 |
3204 |
买入 |
| 09:49:03 |
16.81 |
4 |
3208 |
买入 |
| 09:49:09 |
16.83 |
1 |
3209 |
买入 |
| 09:49:24 |
16.83 |
6 |
3215 |
买入 |
| 09:49:27 |
16.83 |
6 |
3221 |
买入 |
| 09:50:09 |
16.9 |
7 |
3228 |
买入 |
| 09:50:42 |
16.93 |
1 |
3229 |
买入 |
| 09:51:09 |
16.95 |
10 |
3239 |
买入 |
| 09:51:18 |
16.93 |
1 |
3240 |
卖出 |
| 09:51:39 |
16.94 |
2 |
3242 |
买入 |
| 09:52:21 |
16.87 |
58 |
3300 |
卖出 |
| 09:52:54 |
16.93 |
10 |
3310 |
买入 |
| 09:53:00 |
16.93 |
17 |
3327 |
买入 |
| 09:53:15 |
16.94 |
3 |
3330 |
买入 |
| 09:53:24 |
16.95 |
4 |
3334 |
买入 |
| 09:53:30 |
16.95 |
5 |
3339 |
买入 |
| 09:53:42 |
16.98 |
6 |
3345 |
买入 |
| 09:53:51 |
16.98 |
9 |
3354 |
卖出 |
| 09:54:54 |
16.93 |
17 |
3371 |
卖出 |
| 09:55:36 |
16.93 |
1 |
3372 |
卖出 |
| 09:55:39 |
16.93 |
1 |
3373 |
卖出 |
| 09:55:42 |
16.93 |
1 |
3374 |
卖出 |
| 09:55:45 |
16.93 |
1 |
3375 |
卖出 |
| 09:55:48 |
16.93 |
1 |
3376 |
卖出 |
| 09:56:27 |
16.93 |
5 |
3381 |
卖出 |
| 09:56:45 |
16.93 |
2 |
3383 |
买入 |
| 09:57:42 |
16.95 |
25 |
3408 |
卖出 |
| 09:57:45 |
16.94 |
1 |
3409 |
卖出 |
| 09:57:48 |
16.94 |
2 |
3411 |
卖出 |
| 09:57:51 |
16.94 |
2 |
3413 |
卖出 |
| 09:59:03 |
16.89 |
5 |
3418 |
卖出 |
| 09:59:21 |
16.89 |
8 |
3426 |
卖出 |
| 09:59:24 |
16.91 |
4 |
3430 |
买入 |
| 09:59:54 |
16.94 |
5 |
3435 |
买入 |
| 10:00:45 |
16.94 |
5 |
3440 |
卖出 |
| 10:00:51 |
16.93 |
2 |
3442 |
卖出 |
| 10:01:21 |
16.93 |
5 |
3447 |
买入 |
| 10:01:24 |
16.91 |
6 |
3453 |
卖出 |
| 10:01:27 |
16.91 |
2 |
3455 |
卖出 |
| 10:01:39 |
16.93 |
5 |
3460 |
买入 |
| 10:01:42 |
16.91 |
61 |
3521 |
卖出 |
| 10:01:45 |
16.91 |
8 |
3529 |
卖出 |
| 10:02:03 |
16.93 |
15 |
3544 |
买入 |
| 10:02:39 |
16.91 |
16 |
3560 |
卖出 |
| 10:02:42 |
16.91 |
17 |
3577 |
卖出 |
| 10:03:21 |
16.92 |
20 |
3597 |
卖出 |
| 10:03:36 |
16.93 |
1 |
3598 |
卖出 |
| 10:03:57 |
16.92 |
23 |
3621 |
卖出 |
| 10:04:09 |
16.92 |
1 |
3622 |
卖出 |
| 10:05:00 |
16.92 |
1 |
3623 |
买入 |
| 10:06:09 |
16.91 |
15 |
3638 |
卖出 |
| 10:06:36 |
16.91 |
21 |
3659 |
卖出 |
| 10:07:12 |
16.88 |
14 |
3673 |
卖出 |
| 10:07:21 |
16.86 |
11 |
3684 |
卖出 |
| 10:07:24 |
16.88 |
19 |
3703 |
买入 |
| 10:07:30 |
16.88 |
1 |
3704 |
买入 |
| 10:07:33 |
16.86 |
14 |
3718 |
卖出 |
| 10:07:54 |
16.88 |
1 |
3719 |
卖出 |
| 10:08:48 |
16.88 |
20 |
3739 |
卖出 |
| 10:09:06 |
16.88 |
5 |
3744 |
买入 |
| 10:09:24 |
16.88 |
32 |
3776 |
买入 |
| 10:09:39 |
16.95 |
249 |
4025 |
买入 |
| 10:10:57 |
16.95 |
5 |
4030 |
买入 |
| 10:12:51 |
16.92 |
3 |
4033 |
卖出 |
| 10:14:39 |
16.92 |
5 |
4038 |
卖出 |
| 10:15:09 |
16.92 |
50 |
4088 |
卖出 |
| 10:15:39 |
16.92 |
4 |
4092 |
卖出 |
| 10:16:00 |
16.92 |
3 |
4095 |
卖出 |
| 10:16:03 |
16.92 |
21 |
4116 |
卖出 |
| 10:16:24 |
16.93 |
5 |
4121 |
买入 |
| 10:16:45 |
16.93 |
5 |
4126 |
买入 |
| 10:17:36 |
16.93 |
5 |
4131 |
买入 |
| 10:18:00 |
16.92 |
30 |
4161 |
卖出 |
| 10:18:03 |
16.9 |
20 |
4181 |
卖出 |
| 10:18:30 |
16.88 |
2 |
4183 |
卖出 |
| 10:19:09 |
16.9 |
9 |
4192 |
买入 |
| 10:19:12 |
16.9 |
21 |
4213 |
买入 |
| 10:19:33 |
16.9 |
19 |
4232 |
卖出 |
| 10:19:57 |
16.9 |
5 |
4237 |
卖出 |
| 10:20:00 |
16.9 |
2 |
4239 |
买入 |
| 10:20:06 |
16.9 |
11 |
4250 |
买入 |
| 10:20:09 |
16.89 |
48 |
4298 |
卖出 |
| 10:20:21 |
16.89 |
2 |
4300 |
买入 |
| 10:22:18 |
16.92 |
2 |
4302 |
买入 |
| 10:22:51 |
16.92 |
2 |
4304 |
买入 |
| 10:23:42 |
16.92 |
1 |
4305 |
买入 |
| 10:24:18 |
16.9 |
11 |
4316 |
卖出 |
| 10:24:54 |
16.9 |
36 |
4352 |
卖出 |
| 10:25:00 |
16.92 |
4 |
4356 |
买入 |
| 10:25:42 |
16.93 |
10 |
4366 |
买入 |
| 10:25:45 |
16.93 |
1 |
4367 |
卖出 |
| 10:25:57 |
16.93 |
4 |
4371 |
卖出 |
| 10:26:21 |
16.93 |
9 |
4380 |
买入 |
| 10:27:00 |
16.93 |
50 |
4430 |
卖出 |
| 10:28:27 |
16.94 |
4 |
4434 |
买入 |
| 10:28:45 |
16.94 |
3 |
4437 |
买入 |
| 10:28:48 |
16.94 |
5 |
4442 |
买入 |
| 10:29:42 |
16.94 |
11 |
4453 |
买入 |
| 10:30:27 |
16.95 |
4 |
4457 |
买入 |
| 10:30:51 |
16.94 |
11 |
4468 |
卖出 |
| 10:31:00 |
16.95 |
50 |
4518 |
买入 |
| 10:31:03 |
16.94 |
46 |
4564 |
卖出 |
| 10:33:06 |
16.96 |
18 |
4582 |
买入 |
| 10:33:18 |
16.96 |
4 |
4586 |
买入 |
| 10:33:39 |
16.96 |
1 |
4587 |
买入 |
| 10:36:39 |
16.96 |
16 |
4603 |
卖出 |
| 10:37:00 |
16.95 |
1 |
4604 |
卖出 |
| 10:37:42 |
16.94 |
5 |
4609 |
卖出 |
| 10:37:57 |
16.94 |
7 |
4616 |
买入 |
| 10:38:06 |
16.94 |
9 |
4625 |
买入 |
| 10:38:09 |
16.96 |
14 |
4639 |
买入 |
| 10:38:15 |
16.98 |
62 |
4701 |
买入 |
| 10:38:18 |
17 |
39 |
4740 |
买入 |
| 10:38:21 |
17.04 |
5 |
4745 |
买入 |
| 10:38:27 |
17.04 |
2 |
4747 |
买入 |
| 10:39:06 |
17.04 |
3 |
4750 |
买入 |
| 10:39:15 |
17.04 |
3 |
4753 |
卖出 |
| 10:39:39 |
17.04 |
15 |
4768 |
卖出 |
| 10:40:09 |
17.02 |
1 |
4769 |
卖出 |
| 10:40:21 |
17.02 |
2 |
4771 |
卖出 |
| 10:40:57 |
17.03 |
9 |
4780 |
买入 |
| 10:41:30 |
17.03 |
5 |
4785 |
买入 |
| 10:42:06 |
17 |
5 |
4790 |
卖出 |
| 10:42:21 |
17 |
2 |
4792 |
卖出 |
| 10:43:03 |
17 |
18 |
4810 |
卖出 |
| 10:43:15 |
16.99 |
10 |
4820 |
卖出 |
| 10:43:30 |
16.99 |
7 |
4827 |
卖出 |
| 10:44:30 |
16.99 |
33 |
4860 |
卖出 |
| 10:44:42 |
17 |
7 |
4867 |
买入 |
| 10:45:12 |
16.98 |
20 |
4887 |
卖出 |
| 10:45:42 |
16.98 |
1 |
4888 |
卖出 |
| 10:46:00 |
16.96 |
1 |
4889 |
卖出 |
| 10:46:15 |
16.98 |
1 |
4890 |
买入 |
| 10:46:18 |
16.96 |
19 |
4909 |
卖出 |
| 10:47:06 |
16.96 |
9 |
4918 |
卖出 |
| 10:47:21 |
16.94 |
1 |
4919 |
卖出 |
| 10:47:30 |
16.95 |
1 |
4920 |
买入 |
| 10:47:39 |
16.95 |
14 |
4934 |
买入 |
| 10:48:12 |
16.96 |
2 |
4936 |
买入 |