奥普光电[002338]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.69 |
4 |
4 |
集合竞价 |
| 09:17:33 |
21.5 |
234 |
234 |
集合竞价 |
| 09:18:27 |
21.49 |
234 |
234 |
集合竞价 |
| 09:18:36 |
20.69 |
4 |
4 |
集合竞价 |
| 09:22:24 |
20.68 |
11 |
11 |
集合竞价 |
| 09:22:51 |
20.66 |
11 |
11 |
集合竞价 |
| 09:24:57 |
20.5 |
12 |
12 |
集合竞价 |
| 09:25:00 |
20.6 |
20 |
32 |
买入 |
| 09:30:00 |
20.5 |
15 |
47 |
卖出 |
| 09:30:03 |
20.6 |
40 |
87 |
买入 |
| 09:30:06 |
20.51 |
155 |
242 |
卖出 |
| 09:30:09 |
20.65 |
7 |
249 |
买入 |
| 09:30:12 |
20.67 |
12 |
261 |
买入 |
| 09:30:15 |
20.69 |
23 |
284 |
买入 |
| 09:30:18 |
20.69 |
86 |
370 |
买入 |
| 09:30:21 |
20.76 |
3 |
373 |
买入 |
| 09:30:24 |
20.77 |
21 |
394 |
卖出 |
| 09:30:27 |
20.7 |
10 |
404 |
卖出 |
| 09:30:30 |
20.67 |
82 |
486 |
卖出 |
| 09:30:33 |
20.62 |
9 |
495 |
卖出 |
| 09:30:36 |
20.64 |
4 |
499 |
买入 |
| 09:30:39 |
20.65 |
9 |
508 |
买入 |
| 09:30:42 |
20.66 |
7 |
515 |
买入 |
| 09:30:57 |
20.64 |
3 |
518 |
卖出 |
| 09:31:00 |
20.62 |
9 |
527 |
卖出 |
| 09:31:03 |
20.61 |
4 |
531 |
卖出 |
| 09:31:06 |
20.61 |
16 |
547 |
卖出 |
| 09:31:09 |
20.61 |
13 |
560 |
买入 |
| 09:31:12 |
20.6 |
1 |
561 |
卖出 |
| 09:31:15 |
20.58 |
1 |
562 |
卖出 |
| 09:31:18 |
20.58 |
28 |
590 |
卖出 |
| 09:31:21 |
20.58 |
6 |
596 |
买入 |
| 09:31:24 |
20.61 |
8 |
604 |
买入 |
| 09:31:27 |
20.61 |
9 |
613 |
买入 |
| 09:31:30 |
20.61 |
31 |
644 |
买入 |
| 09:31:36 |
20.57 |
140 |
784 |
卖出 |
| 09:31:45 |
20.61 |
23 |
807 |
卖出 |
| 09:31:48 |
20.61 |
33 |
840 |
买入 |
| 09:31:51 |
20.61 |
20 |
860 |
买入 |
| 09:31:54 |
20.64 |
3 |
863 |
卖出 |
| 09:32:03 |
20.63 |
2 |
865 |
卖出 |
| 09:32:06 |
20.63 |
9 |
874 |
买入 |
| 09:32:09 |
20.7 |
16 |
890 |
买入 |
| 09:32:18 |
20.7 |
3 |
893 |
买入 |
| 09:32:21 |
20.65 |
2 |
895 |
卖出 |
| 09:32:24 |
20.67 |
15 |
910 |
买入 |
| 09:32:27 |
20.65 |
3 |
913 |
卖出 |
| 09:32:33 |
20.65 |
13 |
926 |
卖出 |
| 09:32:45 |
20.63 |
19 |
945 |
卖出 |
| 09:32:51 |
20.67 |
2 |
947 |
买入 |
| 09:33:00 |
20.65 |
1 |
948 |
卖出 |
| 09:33:09 |
20.66 |
1 |
949 |
买入 |
| 09:33:15 |
20.64 |
7 |
956 |
卖出 |
| 09:33:18 |
20.63 |
38 |
994 |
卖出 |
| 09:33:21 |
20.63 |
16 |
1010 |
买入 |
| 09:33:24 |
20.63 |
51 |
1061 |
买入 |
| 09:33:27 |
20.62 |
13 |
1074 |
卖出 |
| 09:33:30 |
20.62 |
5 |
1079 |
买入 |
| 09:33:33 |
20.61 |
16 |
1095 |
卖出 |
| 09:33:36 |
20.62 |
40 |
1135 |
买入 |
| 09:33:39 |
20.62 |
1 |
1136 |
买入 |
| 09:33:45 |
20.64 |
20 |
1156 |
买入 |
| 09:33:48 |
20.61 |
1 |
1157 |
卖出 |
| 09:33:54 |
20.63 |
10 |
1167 |
买入 |
| 09:33:57 |
20.62 |
47 |
1214 |
卖出 |
| 09:34:00 |
20.68 |
4 |
1218 |
买入 |
| 09:34:09 |
20.68 |
15 |
1233 |
买入 |
| 09:34:15 |
20.69 |
2 |
1235 |
买入 |
| 09:34:18 |
20.69 |
9 |
1244 |
买入 |
| 09:34:24 |
20.69 |
1 |
1245 |
买入 |
| 09:34:27 |
20.68 |
1 |
1246 |
卖出 |
| 09:34:33 |
20.69 |
50 |
1296 |
买入 |
| 09:34:36 |
20.69 |
4 |
1300 |
买入 |
| 09:34:39 |
20.68 |
6 |
1306 |
卖出 |
| 09:34:48 |
20.68 |
40 |
1346 |
卖出 |
| 09:34:51 |
20.68 |
9 |
1355 |
买入 |
| 09:34:54 |
20.65 |
2 |
1357 |
卖出 |
| 09:35:03 |
20.68 |
2 |
1359 |
买入 |
| 09:35:06 |
20.68 |
8 |
1367 |
买入 |
| 09:35:09 |
20.67 |
5 |
1372 |
卖出 |
| 09:35:12 |
20.67 |
20 |
1392 |
卖出 |
| 09:35:15 |
20.68 |
66 |
1458 |
买入 |
| 09:35:21 |
20.68 |
13 |
1471 |
买入 |
| 09:35:27 |
20.65 |
7 |
1478 |
卖出 |
| 09:35:36 |
20.71 |
4 |
1482 |
买入 |
| 09:35:45 |
20.71 |
2 |
1484 |
买入 |
| 09:35:54 |
20.71 |
5 |
1489 |
买入 |
| 09:35:57 |
20.71 |
15 |
1504 |
买入 |
| 09:36:00 |
20.71 |
10 |
1514 |
买入 |
| 09:36:03 |
20.72 |
4 |
1518 |
买入 |
| 09:36:15 |
20.72 |
8 |
1526 |
买入 |
| 09:36:18 |
20.73 |
2 |
1528 |
买入 |
| 09:36:21 |
20.73 |
1 |
1529 |
买入 |
| 09:36:24 |
20.73 |
4 |
1533 |
买入 |
| 09:36:27 |
20.73 |
21 |
1554 |
买入 |
| 09:36:30 |
20.73 |
2 |
1556 |
买入 |
| 09:36:36 |
20.7 |
33 |
1589 |
卖出 |
| 09:36:39 |
20.73 |
15 |
1604 |
买入 |
| 09:36:45 |
20.74 |
12 |
1616 |
买入 |
| 09:36:48 |
20.73 |
1 |
1617 |
买入 |
| 09:36:57 |
20.73 |
4 |
1621 |
买入 |
| 09:37:15 |
20.73 |
6 |
1627 |
买入 |
| 09:37:18 |
20.74 |
14 |
1641 |
买入 |
| 09:37:21 |
20.75 |
7 |
1648 |
买入 |
| 09:37:24 |
20.75 |
3 |
1651 |
买入 |
| 09:37:27 |
20.76 |
17 |
1668 |
买入 |
| 09:37:30 |
20.76 |
1 |
1669 |
买入 |
| 09:37:33 |
20.76 |
5 |
1674 |
买入 |
| 09:37:36 |
20.76 |
4 |
1678 |
买入 |
| 09:37:39 |
20.77 |
2 |
1680 |
买入 |
| 09:37:42 |
20.75 |
27 |
1707 |
卖出 |
| 09:37:45 |
20.76 |
5 |
1712 |
买入 |
| 09:37:51 |
20.77 |
3 |
1715 |
买入 |
| 09:37:54 |
20.76 |
2 |
1717 |
卖出 |
| 09:37:57 |
20.76 |
12 |
1729 |
卖出 |
| 09:38:00 |
20.74 |
19 |
1748 |
卖出 |
| 09:38:03 |
20.72 |
43 |
1791 |
卖出 |
| 09:38:06 |
20.72 |
47 |
1838 |
卖出 |
| 09:38:09 |
20.75 |
50 |
1888 |
买入 |
| 09:38:12 |
20.73 |
1 |
1889 |
卖出 |
| 09:38:30 |
20.72 |
4 |
1893 |
卖出 |
| 09:38:36 |
20.7 |
7 |
1900 |
卖出 |
| 09:38:57 |
20.71 |
2 |
1902 |
卖出 |
| 09:39:00 |
20.73 |
4 |
1906 |
买入 |
| 09:39:03 |
20.7 |
30 |
1936 |
卖出 |
| 09:39:06 |
20.7 |
1 |
1937 |
买入 |
| 09:39:18 |
20.75 |
1 |
1938 |
买入 |
| 09:39:27 |
20.75 |
1 |
1939 |
买入 |
| 09:39:30 |
20.75 |
7 |
1946 |
买入 |
| 09:39:36 |
20.73 |
2 |
1948 |
卖出 |
| 09:39:42 |
20.75 |
2 |
1950 |
卖出 |
| 09:39:45 |
20.77 |
2 |
1952 |
买入 |
| 09:40:00 |
20.75 |
18 |
1970 |
卖出 |
| 09:40:03 |
20.75 |
5 |
1975 |
买入 |
| 09:40:06 |
20.74 |
1 |
1976 |
卖出 |
| 09:40:18 |
20.73 |
10 |
1986 |
卖出 |
| 09:40:21 |
20.73 |
22 |
2008 |
卖出 |
| 09:40:27 |
20.7 |
6 |
2014 |
卖出 |
| 09:40:30 |
20.71 |
6 |
2020 |
卖出 |
| 09:40:33 |
20.7 |
9 |
2029 |
卖出 |
| 09:40:36 |
20.71 |
3 |
2032 |
卖出 |
| 09:40:42 |
20.7 |
2 |
2034 |
卖出 |
| 09:40:45 |
20.7 |
1 |
2035 |
买入 |
| 09:40:48 |
20.69 |
12 |
2047 |
卖出 |
| 09:40:51 |
20.69 |
5 |
2052 |
卖出 |
| 09:40:54 |
20.69 |
8 |
2060 |
买入 |
| 09:40:57 |
20.68 |
3 |
2063 |
卖出 |
| 09:41:00 |
20.68 |
7 |
2070 |
卖出 |
| 09:41:03 |
20.68 |
1 |
2071 |
卖出 |
| 09:41:06 |
20.7 |
11 |
2082 |
买入 |
| 09:41:09 |
20.7 |
8 |
2090 |
买入 |
| 09:41:15 |
20.69 |
31 |
2121 |
卖出 |
| 09:41:18 |
20.7 |
6 |
2127 |
买入 |
| 09:41:21 |
20.7 |
18 |
2145 |
买入 |
| 09:41:33 |
20.73 |
8 |
2153 |
买入 |
| 09:41:45 |
20.74 |
1 |
2154 |
买入 |
| 09:41:48 |
20.73 |
5 |
2159 |
卖出 |
| 09:41:51 |
20.7 |
114 |
2273 |
卖出 |
| 09:41:54 |
20.7 |
11 |
2284 |
卖出 |
| 09:41:57 |
20.73 |
20 |
2304 |
买入 |
| 09:42:00 |
20.7 |
25 |
2329 |
卖出 |
| 09:42:15 |
20.7 |
6 |
2335 |
买入 |
| 09:42:27 |
20.7 |
6 |
2341 |
卖出 |
| 09:42:30 |
20.7 |
23 |
2364 |
卖出 |
| 09:42:33 |
20.7 |
2 |
2366 |
卖出 |
| 09:42:36 |
20.7 |
1 |
2367 |
卖出 |
| 09:42:39 |
20.7 |
1 |
2368 |
卖出 |
| 09:42:57 |
20.7 |
5 |
2373 |
卖出 |
| 09:43:00 |
20.7 |
10 |
2383 |
卖出 |
| 09:43:03 |
20.7 |
3 |
2386 |
卖出 |
| 09:43:06 |
20.69 |
8 |
2394 |
卖出 |
| 09:43:12 |
20.7 |
4 |
2398 |
买入 |
| 09:43:15 |
20.7 |
4 |
2402 |
买入 |
| 09:43:18 |
20.7 |
8 |
2410 |
卖出 |
| 09:43:21 |
20.7 |
54 |
2464 |
买入 |
| 09:43:24 |
20.69 |
2 |
2466 |
卖出 |
| 09:43:30 |
20.7 |
1 |
2467 |
买入 |
| 09:43:33 |
20.7 |
7 |
2474 |
买入 |
| 09:43:36 |
20.69 |
10 |
2484 |
卖出 |
| 09:44:03 |
20.69 |
3 |
2487 |
卖出 |
| 09:44:15 |
20.7 |
20 |
2507 |
买入 |
| 09:44:18 |
20.7 |
2 |
2509 |
买入 |
| 09:44:21 |
20.69 |
8 |
2517 |
卖出 |
| 09:44:24 |
20.7 |
16 |
2533 |
买入 |
| 09:44:27 |
20.7 |
17 |
2550 |
买入 |
| 09:44:30 |
20.71 |
7 |
2557 |
买入 |
| 09:44:33 |
20.72 |
6 |
2563 |
买入 |
| 09:44:36 |
20.73 |
5 |
2568 |
买入 |
| 09:44:39 |
20.72 |
1 |
2569 |
卖出 |
| 09:44:42 |
20.71 |
10 |
2579 |
卖出 |
| 09:44:45 |
20.7 |
7 |
2586 |
卖出 |
| 09:44:51 |
20.71 |
1 |
2587 |
卖出 |
| 09:45:03 |
20.71 |
1 |
2588 |
卖出 |
| 09:45:06 |
20.72 |
12 |
2600 |
买入 |
| 09:45:33 |
20.71 |
1 |
2601 |
卖出 |
| 09:45:36 |
20.71 |
7 |
2608 |
卖出 |
| 09:45:39 |
20.7 |
14 |
2622 |
卖出 |
| 09:45:42 |
20.71 |
25 |
2647 |
买入 |
| 09:45:45 |
20.72 |
3 |
2650 |
买入 |
| 09:45:48 |
20.71 |
1 |
2651 |
卖出 |
| 09:45:54 |
20.71 |
1 |
2652 |
卖出 |
| 09:46:06 |
20.71 |
1 |
2653 |
卖出 |
| 09:46:15 |
20.71 |
9 |
2662 |
卖出 |
| 09:46:21 |
20.71 |
1 |
2663 |
卖出 |
| 09:46:33 |
20.71 |
2 |
2665 |
卖出 |
| 09:46:39 |
20.7 |
52 |
2717 |
卖出 |
| 09:46:42 |
20.69 |
1 |
2718 |
卖出 |
| 09:46:45 |
20.7 |
38 |
2756 |
买入 |
| 09:46:48 |
20.7 |
1 |
2757 |
买入 |
| 09:46:51 |
20.69 |
11 |
2768 |
卖出 |
| 09:47:00 |
20.69 |
5 |
2773 |
买入 |
| 09:47:06 |
20.69 |
6 |
2779 |
买入 |
| 09:47:09 |
20.69 |
3 |
2782 |
买入 |
| 09:47:12 |
20.69 |
2 |
2784 |
卖出 |
| 09:47:15 |
20.7 |
3 |
2787 |
买入 |
| 09:47:24 |
20.71 |
30 |
2817 |
买入 |
| 09:47:30 |
20.72 |
2 |
2819 |
买入 |
| 09:47:33 |
20.71 |
2 |
2821 |
买入 |
| 09:47:39 |
20.72 |
50 |
2871 |
买入 |
| 09:47:42 |
20.73 |
68 |
2939 |
买入 |
| 09:47:45 |
20.73 |
6 |
2945 |
买入 |
| 09:47:48 |
20.74 |
18 |
2963 |
买入 |
| 09:47:51 |
20.74 |
3 |
2966 |
买入 |
| 09:47:54 |
20.74 |
2 |
2968 |
买入 |
| 09:47:57 |
20.74 |
3 |
2971 |
买入 |
| 09:48:00 |
20.74 |
3 |
2974 |
买入 |
| 09:48:03 |
20.74 |
7 |
2981 |
买入 |
| 09:48:06 |
20.74 |
1 |
2982 |
买入 |
| 09:48:09 |
20.77 |
88 |
3070 |
买入 |
| 09:48:12 |
20.77 |
9 |
3079 |
买入 |
| 09:48:18 |
20.77 |
11 |
3090 |
买入 |
| 09:48:21 |
20.77 |
20 |
3110 |
买入 |
| 09:48:24 |
20.77 |
2 |
3112 |
买入 |
| 09:48:36 |
20.77 |
2 |
3114 |
买入 |
| 09:48:42 |
20.76 |
1 |
3115 |
卖出 |
| 09:48:45 |
20.76 |
4 |
3119 |
卖出 |
| 09:48:48 |
20.76 |
8 |
3127 |
买入 |
| 09:48:51 |
20.76 |
6 |
3133 |
卖出 |
| 09:48:54 |
20.76 |
12 |
3145 |
卖出 |
| 09:49:06 |
20.76 |
4 |
3149 |
卖出 |
| 09:49:09 |
20.75 |
2 |
3151 |
卖出 |
| 09:49:18 |
20.75 |
10 |
3161 |
卖出 |
| 09:49:21 |
20.75 |
1 |
3162 |
卖出 |
| 09:49:24 |
20.75 |
1 |
3163 |
卖出 |
| 09:49:27 |
20.75 |
1 |
3164 |
卖出 |
| 09:49:30 |
20.75 |
1 |
3165 |
卖出 |
| 09:49:33 |
20.76 |
21 |
3186 |
买入 |
| 09:49:36 |
20.75 |
25 |
3211 |
卖出 |
| 09:49:42 |
20.75 |
15 |
3226 |
卖出 |
| 09:49:51 |
20.75 |
18 |
3244 |
买入 |
| 09:49:57 |
20.75 |
32 |
3276 |
买入 |
| 09:50:00 |
20.74 |
1 |
3277 |
卖出 |
| 09:50:15 |
20.74 |
1 |
3278 |
卖出 |
| 09:50:18 |
20.74 |
6 |
3284 |
卖出 |
| 09:50:21 |
20.75 |
2 |
3286 |
买入 |
| 09:50:27 |
20.74 |
2 |
3288 |
卖出 |
| 09:50:42 |
20.74 |
3 |
3291 |
卖出 |
| 09:50:45 |
20.74 |
1 |
3292 |
卖出 |
| 09:50:48 |
20.74 |
1 |
3293 |
卖出 |
| 09:50:54 |
20.74 |
1 |
3294 |
卖出 |
| 09:50:57 |
20.75 |
2 |
3296 |
买入 |
| 09:51:09 |
20.74 |
10 |
3306 |
卖出 |
| 09:51:15 |
20.75 |
3 |
3309 |
买入 |
| 09:51:18 |
20.76 |
18 |
3327 |
买入 |
| 09:51:21 |
20.77 |
2 |
3329 |
买入 |
| 09:51:24 |
20.75 |
2 |
3331 |
卖出 |
| 09:51:30 |
20.77 |
10 |
3341 |
买入 |
| 09:51:36 |
20.77 |
1 |
3342 |
买入 |
| 09:51:45 |
20.77 |
1 |
3343 |
买入 |
| 09:51:57 |
20.75 |
14 |
3357 |
卖出 |
| 09:52:00 |
20.77 |
1 |
3358 |
买入 |
| 09:52:03 |
20.74 |
47 |
3405 |
卖出 |
| 09:52:15 |
20.77 |
5 |
3410 |
买入 |
| 09:52:18 |
20.77 |
3 |
3413 |
买入 |
| 09:52:21 |
20.77 |
11 |
3424 |
买入 |
| 09:52:24 |
20.77 |
5 |
3429 |
买入 |
| 09:52:27 |
20.77 |
6 |
3435 |
买入 |
| 09:52:30 |
20.78 |
2 |
3437 |
买入 |
| 09:52:33 |
20.78 |
5 |
3442 |
买入 |
| 09:52:36 |
20.75 |
27 |
3469 |
卖出 |
| 09:52:39 |
20.77 |
3 |
3472 |
买入 |
| 09:52:51 |
20.77 |
6 |
3478 |
买入 |
| 09:52:54 |
20.77 |
1 |
3479 |
买入 |
| 09:53:06 |
20.77 |
1 |
3480 |
买入 |
| 09:53:09 |
20.77 |
19 |
3499 |
卖出 |
| 09:53:12 |
20.77 |
1 |
3500 |
买入 |
| 09:53:15 |
20.77 |
5 |
3505 |
买入 |
| 09:53:18 |
20.78 |
1 |
3506 |
买入 |
| 09:53:21 |
20.77 |
9 |
3515 |
卖出 |
| 09:53:24 |
20.77 |
1 |
3516 |
买入 |
| 09:53:27 |
20.76 |
2 |
3518 |
卖出 |
| 09:53:30 |
20.77 |
30 |
3548 |
买入 |
| 09:53:33 |
20.75 |
3 |
3551 |
卖出 |
| 09:53:36 |
20.77 |
33 |
3584 |
买入 |
| 09:53:57 |
20.76 |
1 |
3585 |
买入 |
| 09:54:06 |
20.76 |
50 |
3635 |
买入 |
| 09:54:12 |
20.77 |
2 |
3637 |
买入 |
| 09:54:15 |
20.76 |
2 |
3639 |
卖出 |
| 09:54:18 |
20.77 |
2 |
3641 |
买入 |
| 09:54:21 |
20.77 |
2 |
3643 |
买入 |