宇瞳光学[300790]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.36 |
1 |
1 |
集合竞价 |
| 09:15:12 |
31.65 |
1 |
1 |
集合竞价 |
| 09:17:36 |
31.36 |
7 |
7 |
集合竞价 |
| 09:20:57 |
31.5 |
10 |
10 |
集合竞价 |
| 09:25:03 |
31.5 |
78 |
88 |
卖出 |
| 09:30:03 |
31.5 |
52 |
140 |
卖出 |
| 09:30:06 |
31.3 |
58 |
198 |
卖出 |
| 09:30:09 |
31.3 |
10 |
208 |
买入 |
| 09:30:12 |
31.26 |
11 |
219 |
卖出 |
| 09:30:15 |
31.3 |
25 |
244 |
买入 |
| 09:30:18 |
31.26 |
10 |
254 |
卖出 |
| 09:30:21 |
31.3 |
2 |
256 |
买入 |
| 09:30:24 |
31.44 |
11 |
267 |
买入 |
| 09:30:27 |
31.44 |
7 |
274 |
买入 |
| 09:30:30 |
31.44 |
16 |
290 |
买入 |
| 09:30:33 |
31.43 |
1 |
291 |
买入 |
| 09:30:39 |
31.31 |
14 |
305 |
卖出 |
| 09:30:45 |
31.33 |
3 |
308 |
卖出 |
| 09:30:48 |
31.4 |
1 |
309 |
买入 |
| 09:30:51 |
31.34 |
7 |
316 |
卖出 |
| 09:30:54 |
31.37 |
11 |
327 |
买入 |
| 09:30:57 |
31.42 |
2 |
329 |
买入 |
| 09:31:00 |
31.33 |
10 |
339 |
卖出 |
| 09:31:03 |
31.33 |
9 |
348 |
卖出 |
| 09:31:06 |
31.33 |
5 |
353 |
买入 |
| 09:31:09 |
31.33 |
28 |
381 |
买入 |
| 09:31:12 |
31.33 |
9 |
390 |
卖出 |
| 09:31:15 |
31.36 |
9 |
399 |
买入 |
| 09:31:24 |
31.38 |
2 |
401 |
买入 |
| 09:31:27 |
31.37 |
5 |
406 |
买入 |
| 09:31:30 |
31.37 |
7 |
413 |
买入 |
| 09:31:33 |
31.42 |
7 |
420 |
买入 |
| 09:31:36 |
31.37 |
3 |
423 |
卖出 |
| 09:31:39 |
31.33 |
22 |
445 |
卖出 |
| 09:31:42 |
31.44 |
14 |
459 |
买入 |
| 09:31:45 |
31.45 |
18 |
477 |
买入 |
| 09:31:48 |
31.45 |
2 |
479 |
卖出 |
| 09:31:51 |
31.55 |
6 |
485 |
买入 |
| 09:31:57 |
31.55 |
3 |
488 |
买入 |
| 09:32:00 |
31.57 |
11 |
499 |
买入 |
| 09:32:03 |
31.58 |
1 |
500 |
卖出 |
| 09:32:06 |
31.58 |
2 |
502 |
卖出 |
| 09:32:12 |
31.66 |
12 |
514 |
买入 |
| 09:32:15 |
31.55 |
6 |
520 |
卖出 |
| 09:32:18 |
31.52 |
3 |
523 |
卖出 |
| 09:32:21 |
31.59 |
4 |
527 |
买入 |
| 09:32:24 |
31.58 |
1 |
528 |
买入 |
| 09:32:27 |
31.56 |
1 |
529 |
卖出 |
| 09:32:30 |
31.54 |
3 |
532 |
买入 |
| 09:32:33 |
31.54 |
3 |
535 |
买入 |
| 09:32:36 |
31.54 |
4 |
539 |
卖出 |
| 09:32:39 |
31.54 |
8 |
547 |
卖出 |
| 09:32:42 |
31.59 |
47 |
594 |
买入 |
| 09:32:45 |
31.6 |
5 |
599 |
买入 |
| 09:32:48 |
31.57 |
6 |
605 |
买入 |
| 09:32:51 |
31.57 |
1 |
606 |
买入 |
| 09:33:06 |
31.67 |
2 |
608 |
买入 |
| 09:33:12 |
31.68 |
1 |
609 |
买入 |
| 09:33:18 |
31.58 |
13 |
622 |
卖出 |
| 09:33:24 |
31.58 |
2 |
624 |
卖出 |
| 09:33:30 |
31.62 |
3 |
627 |
买入 |
| 09:33:33 |
31.61 |
7 |
634 |
买入 |
| 09:33:39 |
31.57 |
2 |
636 |
卖出 |
| 09:33:45 |
31.54 |
8 |
644 |
卖出 |
| 09:33:48 |
31.57 |
4 |
648 |
买入 |
| 09:33:51 |
31.54 |
9 |
657 |
卖出 |
| 09:33:57 |
31.57 |
3 |
660 |
买入 |
| 09:34:00 |
31.54 |
53 |
713 |
卖出 |
| 09:34:03 |
31.51 |
13 |
726 |
卖出 |
| 09:34:06 |
31.54 |
31 |
757 |
买入 |
| 09:34:09 |
31.59 |
5 |
762 |
买入 |
| 09:34:12 |
31.6 |
1 |
763 |
买入 |
| 09:34:18 |
31.6 |
1 |
764 |
买入 |
| 09:34:21 |
31.6 |
16 |
780 |
买入 |
| 09:34:24 |
31.6 |
2 |
782 |
卖出 |
| 09:34:30 |
31.62 |
2 |
784 |
买入 |
| 09:34:33 |
31.61 |
1 |
785 |
卖出 |
| 09:34:36 |
31.62 |
2 |
787 |
买入 |
| 09:34:42 |
31.65 |
4 |
791 |
买入 |
| 09:34:45 |
31.65 |
8 |
799 |
买入 |
| 09:34:48 |
31.67 |
5 |
804 |
买入 |
| 09:34:51 |
31.69 |
6 |
810 |
买入 |
| 09:35:00 |
31.7 |
3 |
813 |
买入 |
| 09:35:03 |
31.7 |
3 |
816 |
买入 |
| 09:35:06 |
31.68 |
2 |
818 |
卖出 |
| 09:35:09 |
31.71 |
22 |
840 |
买入 |
| 09:35:21 |
31.71 |
14 |
854 |
买入 |
| 09:35:24 |
31.71 |
1 |
855 |
买入 |
| 09:35:30 |
31.68 |
20 |
875 |
卖出 |
| 09:35:33 |
31.62 |
17 |
892 |
卖出 |
| 09:35:36 |
31.69 |
4 |
896 |
买入 |
| 09:35:45 |
31.69 |
1 |
897 |
买入 |
| 09:35:51 |
31.68 |
2 |
899 |
买入 |
| 09:36:21 |
31.68 |
6 |
905 |
买入 |
| 09:36:33 |
31.68 |
2 |
907 |
卖出 |
| 09:36:36 |
31.68 |
1 |
908 |
卖出 |
| 09:36:39 |
31.69 |
55 |
963 |
买入 |
| 09:36:51 |
31.68 |
6 |
969 |
卖出 |
| 09:37:03 |
31.63 |
2 |
971 |
卖出 |
| 09:37:06 |
31.65 |
3 |
974 |
买入 |
| 09:37:12 |
31.68 |
5 |
979 |
买入 |
| 09:37:18 |
31.68 |
2 |
981 |
买入 |
| 09:37:21 |
31.68 |
5 |
986 |
买入 |
| 09:37:27 |
31.67 |
5 |
991 |
卖出 |
| 09:37:30 |
31.67 |
2 |
993 |
买入 |
| 09:37:39 |
31.69 |
20 |
1013 |
买入 |
| 09:37:48 |
31.63 |
1 |
1014 |
卖出 |
| 09:38:00 |
31.68 |
32 |
1046 |
买入 |
| 09:38:12 |
31.68 |
7 |
1053 |
买入 |
| 09:38:15 |
31.68 |
3 |
1056 |
买入 |
| 09:38:18 |
31.68 |
1 |
1057 |
买入 |
| 09:38:21 |
31.69 |
24 |
1081 |
买入 |
| 09:38:24 |
31.71 |
12 |
1093 |
买入 |
| 09:38:27 |
31.71 |
1 |
1094 |
买入 |
| 09:38:39 |
31.69 |
11 |
1105 |
卖出 |
| 09:38:42 |
31.71 |
9 |
1114 |
买入 |
| 09:38:45 |
31.71 |
3 |
1117 |
买入 |
| 09:38:51 |
31.76 |
4 |
1121 |
买入 |
| 09:38:54 |
31.76 |
2 |
1123 |
买入 |
| 09:38:57 |
31.75 |
1 |
1124 |
卖出 |
| 09:39:03 |
31.75 |
1 |
1125 |
买入 |
| 09:39:06 |
31.68 |
58 |
1183 |
卖出 |
| 09:39:09 |
31.6 |
99 |
1282 |
卖出 |
| 09:39:15 |
31.6 |
7 |
1289 |
卖出 |
| 09:39:21 |
31.6 |
2 |
1291 |
买入 |
| 09:39:24 |
31.54 |
14 |
1305 |
卖出 |
| 09:39:30 |
31.54 |
4 |
1309 |
买入 |
| 09:39:36 |
31.54 |
5 |
1314 |
买入 |
| 09:39:39 |
31.6 |
6 |
1320 |
买入 |
| 09:39:45 |
31.5 |
33 |
1353 |
卖出 |
| 09:39:51 |
31.5 |
5 |
1358 |
买入 |
| 09:40:03 |
31.53 |
4 |
1362 |
买入 |
| 09:40:06 |
31.53 |
3 |
1365 |
卖出 |
| 09:40:15 |
31.63 |
18 |
1383 |
买入 |
| 09:40:18 |
31.59 |
16 |
1399 |
卖出 |
| 09:40:21 |
31.63 |
3 |
1402 |
买入 |
| 09:40:24 |
31.63 |
1 |
1403 |
买入 |
| 09:40:30 |
31.58 |
8 |
1411 |
卖出 |
| 09:40:39 |
31.54 |
5 |
1416 |
卖出 |
| 09:40:45 |
31.51 |
31 |
1447 |
卖出 |
| 09:40:48 |
31.54 |
11 |
1458 |
买入 |
| 09:41:06 |
31.52 |
4 |
1462 |
买入 |
| 09:41:09 |
31.52 |
1 |
1463 |
卖出 |
| 09:41:18 |
31.52 |
10 |
1473 |
买入 |
| 09:41:33 |
31.52 |
41 |
1514 |
卖出 |
| 09:41:36 |
31.5 |
2 |
1516 |
卖出 |
| 09:41:51 |
31.5 |
1 |
1517 |
卖出 |
| 09:41:54 |
31.5 |
2 |
1519 |
卖出 |
| 09:41:57 |
31.5 |
28 |
1547 |
卖出 |
| 09:42:00 |
31.49 |
10 |
1557 |
买入 |
| 09:42:03 |
31.46 |
8 |
1565 |
卖出 |
| 09:42:06 |
31.48 |
5 |
1570 |
买入 |
| 09:42:15 |
31.48 |
28 |
1598 |
买入 |
| 09:42:18 |
31.48 |
4 |
1602 |
卖出 |
| 09:42:21 |
31.48 |
2 |
1604 |
卖出 |
| 09:42:24 |
31.48 |
12 |
1616 |
卖出 |
| 09:42:33 |
31.48 |
1 |
1617 |
卖出 |
| 09:42:36 |
31.48 |
2 |
1619 |
卖出 |
| 09:42:39 |
31.48 |
1 |
1620 |
卖出 |
| 09:42:54 |
31.41 |
1 |
1621 |
卖出 |
| 09:43:03 |
31.41 |
33 |
1654 |
卖出 |
| 09:43:06 |
31.41 |
1 |
1655 |
买入 |
| 09:43:09 |
31.41 |
4 |
1659 |
买入 |
| 09:43:15 |
31.4 |
12 |
1671 |
卖出 |
| 09:43:18 |
31.4 |
13 |
1684 |
买入 |
| 09:43:21 |
31.4 |
19 |
1703 |
买入 |
| 09:43:24 |
31.36 |
12 |
1715 |
卖出 |
| 09:43:27 |
31.4 |
2 |
1717 |
买入 |
| 09:43:39 |
31.37 |
14 |
1731 |
卖出 |
| 09:43:42 |
31.37 |
2 |
1733 |
卖出 |
| 09:43:48 |
31.37 |
4 |
1737 |
卖出 |
| 09:43:51 |
31.37 |
1 |
1738 |
买入 |
| 09:43:57 |
31.36 |
4 |
1742 |
卖出 |
| 09:44:06 |
31.36 |
7 |
1749 |
卖出 |
| 09:44:09 |
31.34 |
33 |
1782 |
卖出 |
| 09:44:15 |
31.35 |
3 |
1785 |
买入 |
| 09:44:21 |
31.34 |
13 |
1798 |
卖出 |
| 09:44:27 |
31.34 |
2 |
1800 |
买入 |
| 09:44:30 |
31.34 |
1 |
1801 |
买入 |
| 09:44:33 |
31.33 |
1 |
1802 |
卖出 |
| 09:44:36 |
31.33 |
12 |
1814 |
卖出 |
| 09:44:39 |
31.34 |
5 |
1819 |
买入 |
| 09:44:42 |
31.33 |
14 |
1833 |
卖出 |
| 09:44:45 |
31.33 |
15 |
1848 |
卖出 |
| 09:44:51 |
31.33 |
2 |
1850 |
卖出 |
| 09:44:57 |
31.31 |
37 |
1887 |
卖出 |
| 09:45:03 |
31.31 |
2 |
1889 |
卖出 |
| 09:45:12 |
31.31 |
1 |
1890 |
卖出 |
| 09:45:15 |
31.31 |
4 |
1894 |
卖出 |
| 09:45:18 |
31.28 |
139 |
2033 |
卖出 |
| 09:45:24 |
31.26 |
48 |
2081 |
卖出 |
| 09:45:30 |
31.2 |
20 |
2101 |
卖出 |
| 09:45:33 |
31.2 |
13 |
2114 |
卖出 |
| 09:45:39 |
31.2 |
14 |
2128 |
卖出 |
| 09:45:48 |
31.2 |
2 |
2130 |
买入 |
| 09:45:51 |
31.2 |
2 |
2132 |
买入 |
| 09:45:54 |
31.2 |
3 |
2135 |
买入 |
| 09:45:57 |
31.2 |
4 |
2139 |
买入 |
| 09:46:00 |
31.2 |
4 |
2143 |
买入 |
| 09:46:06 |
31.2 |
1 |
2144 |
卖出 |
| 09:46:09 |
31.2 |
7 |
2151 |
卖出 |
| 09:46:12 |
31.2 |
4 |
2155 |
卖出 |
| 09:46:15 |
31.2 |
9 |
2164 |
卖出 |
| 09:46:18 |
31.2 |
4 |
2168 |
卖出 |
| 09:46:21 |
31.2 |
2 |
2170 |
卖出 |
| 09:46:24 |
31.2 |
5 |
2175 |
卖出 |
| 09:46:27 |
31.2 |
5 |
2180 |
买入 |
| 09:46:30 |
31.2 |
5 |
2185 |
卖出 |
| 09:46:36 |
31.22 |
9 |
2194 |
买入 |
| 09:46:42 |
31.22 |
16 |
2210 |
买入 |
| 09:46:45 |
31.28 |
49 |
2259 |
买入 |
| 09:46:51 |
31.28 |
1 |
2260 |
买入 |
| 09:47:03 |
31.33 |
4 |
2264 |
买入 |
| 09:47:21 |
31.32 |
12 |
2276 |
买入 |
| 09:47:24 |
31.32 |
8 |
2284 |
买入 |
| 09:47:27 |
31.32 |
1 |
2285 |
买入 |
| 09:47:36 |
31.32 |
1 |
2286 |
买入 |
| 09:47:39 |
31.33 |
3 |
2289 |
买入 |
| 09:47:48 |
31.33 |
1 |
2290 |
买入 |
| 09:47:51 |
31.33 |
37 |
2327 |
买入 |
| 09:47:54 |
31.36 |
28 |
2355 |
买入 |
| 09:47:57 |
31.33 |
2 |
2357 |
卖出 |
| 09:48:12 |
31.38 |
1 |
2358 |
卖出 |
| 09:48:15 |
31.38 |
1 |
2359 |
卖出 |
| 09:48:18 |
31.36 |
2 |
2361 |
卖出 |
| 09:48:27 |
31.38 |
2 |
2363 |
卖出 |
| 09:49:09 |
31.4 |
1 |
2364 |
买入 |
| 09:49:18 |
31.41 |
2 |
2366 |
买入 |
| 09:49:21 |
31.41 |
9 |
2375 |
买入 |
| 09:49:24 |
31.41 |
1 |
2376 |
买入 |
| 09:49:27 |
31.41 |
11 |
2387 |
买入 |
| 09:49:30 |
31.4 |
1 |
2388 |
卖出 |
| 09:49:36 |
31.41 |
1 |
2389 |
买入 |
| 09:49:42 |
31.4 |
2 |
2391 |
卖出 |
| 09:49:48 |
31.4 |
8 |
2399 |
卖出 |
| 09:50:03 |
31.4 |
3 |
2402 |
卖出 |
| 09:50:09 |
31.39 |
2 |
2404 |
卖出 |
| 09:50:12 |
31.41 |
6 |
2410 |
买入 |
| 09:50:18 |
31.42 |
1 |
2411 |
买入 |
| 09:50:21 |
31.41 |
10 |
2421 |
卖出 |
| 09:50:24 |
31.39 |
16 |
2437 |
卖出 |
| 09:50:30 |
31.43 |
1 |
2438 |
买入 |
| 09:50:42 |
31.43 |
1 |
2439 |
买入 |
| 09:50:54 |
31.39 |
7 |
2446 |
卖出 |
| 09:50:57 |
31.33 |
1 |
2447 |
卖出 |
| 09:51:09 |
31.39 |
3 |
2450 |
买入 |
| 09:51:42 |
31.39 |
4 |
2454 |
买入 |
| 09:51:51 |
31.39 |
1 |
2455 |
买入 |
| 09:52:21 |
31.33 |
1 |
2456 |
卖出 |
| 09:52:24 |
31.38 |
5 |
2461 |
买入 |
| 09:52:27 |
31.38 |
2 |
2463 |
买入 |
| 09:52:30 |
31.33 |
20 |
2483 |
卖出 |
| 09:52:33 |
31.33 |
3 |
2486 |
买入 |
| 09:52:36 |
31.33 |
7 |
2493 |
买入 |
| 09:52:42 |
31.34 |
1 |
2494 |
卖出 |
| 09:52:51 |
31.34 |
4 |
2498 |
卖出 |
| 09:52:54 |
31.33 |
6 |
2504 |
卖出 |
| 09:52:57 |
31.33 |
1 |
2505 |
卖出 |
| 09:53:03 |
31.34 |
28 |
2533 |
买入 |
| 09:53:09 |
31.34 |
47 |
2580 |
买入 |
| 09:53:12 |
31.34 |
84 |
2664 |
买入 |
| 09:53:18 |
31.38 |
1 |
2665 |
买入 |
| 09:53:21 |
31.38 |
2 |
2667 |
买入 |
| 09:53:24 |
31.39 |
4 |
2671 |
买入 |
| 09:53:30 |
31.39 |
3 |
2674 |
买入 |
| 09:53:33 |
31.39 |
2 |
2676 |
买入 |
| 09:53:54 |
31.42 |
4 |
2680 |
买入 |
| 09:54:21 |
31.39 |
1 |
2681 |
卖出 |
| 09:54:36 |
31.35 |
12 |
2693 |
卖出 |
| 09:54:39 |
31.38 |
5 |
2698 |
买入 |
| 09:55:00 |
31.38 |
11 |
2709 |
买入 |
| 09:55:03 |
31.38 |
6 |
2715 |
买入 |
| 09:55:06 |
31.38 |
1 |
2716 |
卖出 |
| 09:55:09 |
31.38 |
2 |
2718 |
卖出 |
| 09:55:15 |
31.4 |
5 |
2723 |
买入 |
| 09:55:18 |
31.4 |
3 |
2726 |
买入 |
| 09:55:24 |
31.4 |
1 |
2727 |
买入 |
| 09:55:48 |
31.47 |
29 |
2756 |
买入 |
| 09:55:54 |
31.53 |
2 |
2758 |
买入 |
| 09:56:06 |
31.48 |
2 |
2760 |
卖出 |
| 09:56:09 |
31.49 |
2 |
2762 |
买入 |
| 09:56:36 |
31.51 |
3 |
2765 |
买入 |
| 09:56:42 |
31.49 |
6 |
2771 |
卖出 |
| 09:56:45 |
31.5 |
8 |
2779 |
买入 |
| 09:57:12 |
31.49 |
3 |
2782 |
买入 |
| 09:57:15 |
31.4 |
1 |
2783 |
卖出 |
| 09:57:30 |
31.48 |
2 |
2785 |
买入 |
| 09:57:36 |
31.4 |
2 |
2787 |
卖出 |
| 09:57:45 |
31.43 |
5 |
2792 |
买入 |
| 09:57:48 |
31.43 |
5 |
2797 |
买入 |
| 09:57:54 |
31.43 |
6 |
2803 |
买入 |
| 09:57:57 |
31.43 |
7 |
2810 |
买入 |
| 09:58:00 |
31.43 |
6 |
2816 |
买入 |
| 09:58:03 |
31.43 |
2 |
2818 |
买入 |
| 09:58:21 |
31.4 |
1 |
2819 |
卖出 |
| 09:58:24 |
31.45 |
2 |
2821 |
买入 |
| 09:58:33 |
31.4 |
20 |
2841 |
卖出 |
| 09:58:42 |
31.43 |
5 |
2846 |
买入 |
| 09:58:57 |
31.43 |
1 |
2847 |
买入 |
| 09:59:06 |
31.43 |
1 |
2848 |
买入 |