欧菲光[002456]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.7 |
739 |
739 |
集合竞价 |
| 09:18:27 |
7.68 |
1198 |
1198 |
集合竞价 |
| 09:24:30 |
7.66 |
3790 |
3790 |
集合竞价 |
| 09:25:00 |
7.66 |
5577 |
9367 |
卖出 |
| 09:30:00 |
7.65 |
410 |
9777 |
卖出 |
| 09:30:03 |
7.65 |
1786 |
11563 |
卖出 |
| 09:30:06 |
7.65 |
1521 |
13084 |
买入 |
| 09:30:09 |
7.64 |
140 |
13224 |
卖出 |
| 09:30:12 |
7.65 |
689 |
13913 |
买入 |
| 09:30:15 |
7.64 |
213 |
14126 |
卖出 |
| 09:30:18 |
7.62 |
156 |
14282 |
卖出 |
| 09:30:21 |
7.64 |
195 |
14477 |
买入 |
| 09:30:24 |
7.64 |
1975 |
16452 |
卖出 |
| 09:30:27 |
7.66 |
1760 |
18212 |
买入 |
| 09:30:30 |
7.67 |
475 |
18687 |
买入 |
| 09:30:33 |
7.67 |
461 |
19148 |
买入 |
| 09:30:36 |
7.67 |
318 |
19466 |
买入 |
| 09:30:39 |
7.68 |
211 |
19677 |
买入 |
| 09:30:42 |
7.67 |
315 |
19992 |
卖出 |
| 09:30:45 |
7.67 |
1521 |
21513 |
买入 |
| 09:30:48 |
7.68 |
2996 |
24509 |
买入 |
| 09:30:51 |
7.69 |
517 |
25026 |
买入 |
| 09:30:54 |
7.69 |
664 |
25690 |
买入 |
| 09:30:57 |
7.68 |
1037 |
26727 |
卖出 |
| 09:31:00 |
7.68 |
751 |
27478 |
买入 |
| 09:31:03 |
7.68 |
1439 |
28917 |
买入 |
| 09:31:06 |
7.68 |
235 |
29152 |
买入 |
| 09:31:09 |
7.67 |
1023 |
30175 |
卖出 |
| 09:31:12 |
7.68 |
315 |
30490 |
买入 |
| 09:31:15 |
7.7 |
4353 |
34843 |
买入 |
| 09:31:18 |
7.7 |
915 |
35758 |
买入 |
| 09:31:21 |
7.71 |
995 |
36753 |
买入 |
| 09:31:24 |
7.71 |
475 |
37228 |
买入 |
| 09:31:27 |
7.71 |
1949 |
39177 |
买入 |
| 09:31:30 |
7.72 |
163 |
39340 |
买入 |
| 09:31:33 |
7.72 |
315 |
39655 |
买入 |
| 09:31:36 |
7.73 |
282 |
39937 |
买入 |
| 09:31:39 |
7.72 |
104 |
40041 |
卖出 |
| 09:31:42 |
7.73 |
466 |
40507 |
买入 |
| 09:31:45 |
7.73 |
1154 |
41661 |
买入 |
| 09:31:48 |
7.75 |
236 |
41897 |
买入 |
| 09:31:51 |
7.74 |
256 |
42153 |
卖出 |
| 09:31:54 |
7.75 |
329 |
42482 |
买入 |
| 09:31:57 |
7.74 |
352 |
42834 |
卖出 |
| 09:32:00 |
7.74 |
765 |
43599 |
卖出 |
| 09:32:03 |
7.75 |
254 |
43853 |
买入 |
| 09:32:06 |
7.76 |
293 |
44146 |
买入 |
| 09:32:09 |
7.76 |
351 |
44497 |
买入 |
| 09:32:12 |
7.76 |
686 |
45183 |
买入 |
| 09:32:15 |
7.76 |
502 |
45685 |
买入 |
| 09:32:18 |
7.76 |
1083 |
46768 |
卖出 |
| 09:32:21 |
7.77 |
371 |
47139 |
买入 |
| 09:32:24 |
7.76 |
96 |
47235 |
卖出 |
| 09:32:27 |
7.77 |
593 |
47828 |
买入 |
| 09:32:30 |
7.77 |
598 |
48426 |
买入 |
| 09:32:33 |
7.76 |
530 |
48956 |
卖出 |
| 09:32:36 |
7.77 |
631 |
49587 |
买入 |
| 09:32:39 |
7.77 |
385 |
49972 |
买入 |
| 09:32:42 |
7.77 |
903 |
50875 |
买入 |
| 09:32:45 |
7.77 |
463 |
51338 |
买入 |
| 09:32:48 |
7.76 |
430 |
51768 |
卖出 |
| 09:32:51 |
7.77 |
749 |
52517 |
买入 |
| 09:32:54 |
7.77 |
433 |
52950 |
买入 |
| 09:32:57 |
7.76 |
278 |
53228 |
卖出 |
| 09:33:00 |
7.75 |
399 |
53627 |
卖出 |
| 09:33:03 |
7.76 |
47 |
53674 |
买入 |
| 09:33:06 |
7.75 |
306 |
53980 |
卖出 |
| 09:33:09 |
7.76 |
142 |
54122 |
买入 |
| 09:33:12 |
7.75 |
465 |
54587 |
卖出 |
| 09:33:15 |
7.75 |
291 |
54878 |
买入 |
| 09:33:18 |
7.74 |
488 |
55366 |
卖出 |
| 09:33:21 |
7.74 |
221 |
55587 |
买入 |
| 09:33:24 |
7.74 |
674 |
56261 |
买入 |
| 09:33:27 |
7.74 |
331 |
56592 |
卖出 |
| 09:33:30 |
7.74 |
94 |
56686 |
卖出 |
| 09:33:33 |
7.74 |
186 |
56872 |
买入 |
| 09:33:36 |
7.74 |
151 |
57023 |
买入 |
| 09:33:39 |
7.73 |
546 |
57569 |
卖出 |
| 09:33:42 |
7.73 |
277 |
57846 |
卖出 |
| 09:33:45 |
7.74 |
880 |
58726 |
买入 |
| 09:33:48 |
7.74 |
1011 |
59737 |
卖出 |
| 09:33:51 |
7.74 |
321 |
60058 |
买入 |
| 09:33:54 |
7.74 |
742 |
60800 |
买入 |
| 09:33:57 |
7.73 |
28 |
60828 |
卖出 |
| 09:34:00 |
7.73 |
153 |
60981 |
买入 |
| 09:34:03 |
7.73 |
178 |
61159 |
买入 |
| 09:34:06 |
7.72 |
762 |
61921 |
卖出 |
| 09:34:09 |
7.72 |
407 |
62328 |
买入 |
| 09:34:12 |
7.71 |
332 |
62660 |
卖出 |
| 09:34:15 |
7.71 |
291 |
62951 |
买入 |
| 09:34:18 |
7.7 |
315 |
63266 |
卖出 |
| 09:34:21 |
7.71 |
294 |
63560 |
买入 |
| 09:34:24 |
7.71 |
213 |
63773 |
买入 |
| 09:34:27 |
7.71 |
1017 |
64790 |
买入 |
| 09:34:30 |
7.71 |
193 |
64983 |
买入 |
| 09:34:33 |
7.71 |
67 |
65050 |
卖出 |
| 09:34:36 |
7.7 |
158 |
65208 |
卖出 |
| 09:34:39 |
7.71 |
367 |
65575 |
买入 |
| 09:34:42 |
7.7 |
229 |
65804 |
卖出 |
| 09:34:45 |
7.7 |
11 |
65815 |
卖出 |
| 09:34:48 |
7.7 |
598 |
66413 |
卖出 |
| 09:34:51 |
7.7 |
193 |
66606 |
卖出 |
| 09:34:54 |
7.7 |
226 |
66832 |
卖出 |
| 09:34:57 |
7.71 |
693 |
67525 |
买入 |
| 09:35:00 |
7.71 |
135 |
67660 |
卖出 |
| 09:35:03 |
7.71 |
153 |
67813 |
卖出 |
| 09:35:06 |
7.72 |
86 |
67899 |
买入 |
| 09:35:09 |
7.71 |
941 |
68840 |
卖出 |
| 09:35:12 |
7.71 |
51 |
68891 |
买入 |
| 09:35:15 |
7.71 |
81 |
68972 |
买入 |
| 09:35:18 |
7.71 |
313 |
69285 |
买入 |
| 09:35:21 |
7.7 |
258 |
69543 |
卖出 |
| 09:35:24 |
7.7 |
202 |
69745 |
卖出 |
| 09:35:27 |
7.71 |
492 |
70237 |
买入 |
| 09:35:33 |
7.7 |
389 |
70626 |
卖出 |
| 09:35:36 |
7.7 |
80 |
70706 |
卖出 |
| 09:35:39 |
7.71 |
474 |
71180 |
买入 |
| 09:35:42 |
7.71 |
157 |
71337 |
卖出 |
| 09:35:45 |
7.7 |
119 |
71456 |
卖出 |
| 09:35:48 |
7.7 |
103 |
71559 |
卖出 |
| 09:35:51 |
7.7 |
1064 |
72623 |
卖出 |
| 09:35:54 |
7.71 |
1612 |
74235 |
买入 |
| 09:35:57 |
7.7 |
67 |
74302 |
卖出 |
| 09:36:00 |
7.7 |
113 |
74415 |
买入 |
| 09:36:03 |
7.7 |
109 |
74524 |
买入 |
| 09:36:06 |
7.7 |
206 |
74730 |
买入 |
| 09:36:09 |
7.69 |
191 |
74921 |
卖出 |
| 09:36:12 |
7.7 |
67 |
74988 |
买入 |
| 09:36:15 |
7.69 |
80 |
75068 |
买入 |
| 09:36:18 |
7.69 |
138 |
75206 |
买入 |
| 09:36:21 |
7.68 |
57 |
75263 |
卖出 |
| 09:36:24 |
7.69 |
170 |
75433 |
买入 |
| 09:36:27 |
7.69 |
348 |
75781 |
卖出 |
| 09:36:30 |
7.69 |
176 |
75957 |
卖出 |
| 09:36:33 |
7.69 |
317 |
76274 |
卖出 |
| 09:36:36 |
7.68 |
352 |
76626 |
卖出 |
| 09:36:39 |
7.69 |
138 |
76764 |
买入 |
| 09:36:42 |
7.68 |
37 |
76801 |
卖出 |
| 09:36:45 |
7.68 |
31 |
76832 |
卖出 |
| 09:36:48 |
7.68 |
235 |
77067 |
卖出 |
| 09:36:51 |
7.68 |
730 |
77797 |
卖出 |
| 09:36:54 |
7.67 |
312 |
78109 |
卖出 |
| 09:36:57 |
7.67 |
237 |
78346 |
卖出 |
| 09:37:00 |
7.68 |
18 |
78364 |
买入 |
| 09:37:03 |
7.67 |
220 |
78584 |
卖出 |
| 09:37:06 |
7.67 |
368 |
78952 |
卖出 |
| 09:37:09 |
7.67 |
396 |
79348 |
买入 |
| 09:37:12 |
7.67 |
253 |
79601 |
买入 |
| 09:37:15 |
7.68 |
194 |
79795 |
买入 |
| 09:37:18 |
7.68 |
553 |
80348 |
买入 |
| 09:37:21 |
7.68 |
813 |
81161 |
买入 |
| 09:37:24 |
7.67 |
2926 |
84087 |
卖出 |
| 09:37:27 |
7.68 |
720 |
84807 |
买入 |
| 09:37:30 |
7.67 |
79 |
84886 |
卖出 |
| 09:37:33 |
7.66 |
331 |
85217 |
卖出 |
| 09:37:36 |
7.66 |
40 |
85257 |
卖出 |
| 09:37:39 |
7.66 |
65 |
85322 |
卖出 |
| 09:37:42 |
7.66 |
107 |
85429 |
卖出 |
| 09:37:45 |
7.66 |
82 |
85511 |
卖出 |
| 09:37:48 |
7.66 |
109 |
85620 |
卖出 |
| 09:37:51 |
7.66 |
472 |
86092 |
卖出 |
| 09:37:54 |
7.66 |
270 |
86362 |
买入 |
| 09:37:57 |
7.66 |
114 |
86476 |
买入 |
| 09:38:00 |
7.66 |
589 |
87065 |
卖出 |
| 09:38:03 |
7.66 |
208 |
87273 |
卖出 |
| 09:38:06 |
7.67 |
555 |
87828 |
买入 |
| 09:38:09 |
7.68 |
250 |
88078 |
买入 |
| 09:38:12 |
7.68 |
165 |
88243 |
买入 |
| 09:38:15 |
7.68 |
268 |
88511 |
买入 |
| 09:38:18 |
7.68 |
301 |
88812 |
买入 |
| 09:38:21 |
7.68 |
135 |
88947 |
买入 |
| 09:38:24 |
7.68 |
64 |
89011 |
买入 |
| 09:38:27 |
7.68 |
333 |
89344 |
买入 |
| 09:38:30 |
7.68 |
22 |
89366 |
买入 |
| 09:38:33 |
7.68 |
136 |
89502 |
卖出 |
| 09:38:36 |
7.68 |
142 |
89644 |
卖出 |
| 09:38:39 |
7.68 |
81 |
89725 |
卖出 |
| 09:38:42 |
7.68 |
23 |
89748 |
卖出 |
| 09:38:45 |
7.68 |
117 |
89865 |
卖出 |
| 09:38:48 |
7.69 |
158 |
90023 |
买入 |
| 09:38:51 |
7.68 |
69 |
90092 |
卖出 |
| 09:38:54 |
7.69 |
215 |
90307 |
买入 |
| 09:38:57 |
7.69 |
28 |
90335 |
买入 |
| 09:39:00 |
7.69 |
171 |
90506 |
买入 |
| 09:39:03 |
7.68 |
16 |
90522 |
卖出 |
| 09:39:06 |
7.68 |
122 |
90644 |
卖出 |
| 09:39:09 |
7.68 |
218 |
90862 |
卖出 |
| 09:39:12 |
7.67 |
325 |
91187 |
卖出 |
| 09:39:15 |
7.67 |
10 |
91197 |
卖出 |
| 09:39:18 |
7.68 |
1131 |
92328 |
买入 |
| 09:39:21 |
7.68 |
37 |
92365 |
买入 |
| 09:39:24 |
7.68 |
31 |
92396 |
买入 |
| 09:39:27 |
7.69 |
82 |
92478 |
买入 |
| 09:39:30 |
7.67 |
294 |
92772 |
卖出 |
| 09:39:33 |
7.68 |
50 |
92822 |
买入 |
| 09:39:36 |
7.68 |
52 |
92874 |
卖出 |
| 09:39:39 |
7.68 |
116 |
92990 |
卖出 |
| 09:39:42 |
7.68 |
105 |
93095 |
卖出 |
| 09:39:45 |
7.67 |
101 |
93196 |
卖出 |
| 09:39:48 |
7.68 |
94 |
93290 |
买入 |
| 09:39:51 |
7.67 |
82 |
93372 |
卖出 |
| 09:39:54 |
7.68 |
68 |
93440 |
买入 |
| 09:39:57 |
7.67 |
453 |
93893 |
卖出 |
| 09:40:00 |
7.68 |
603 |
94496 |
买入 |
| 09:40:03 |
7.69 |
68 |
94564 |
买入 |
| 09:40:06 |
7.68 |
3 |
94567 |
卖出 |
| 09:40:09 |
7.68 |
64 |
94631 |
买入 |
| 09:40:12 |
7.69 |
106 |
94737 |
买入 |
| 09:40:15 |
7.68 |
25 |
94762 |
卖出 |
| 09:40:18 |
7.68 |
185 |
94947 |
卖出 |
| 09:40:21 |
7.69 |
33 |
94980 |
买入 |
| 09:40:24 |
7.68 |
50 |
95030 |
卖出 |
| 09:40:27 |
7.69 |
141 |
95171 |
买入 |
| 09:40:30 |
7.68 |
23 |
95194 |
卖出 |
| 09:40:33 |
7.69 |
28 |
95222 |
买入 |
| 09:40:36 |
7.68 |
101 |
95323 |
卖出 |
| 09:40:39 |
7.69 |
13 |
95336 |
买入 |
| 09:40:42 |
7.68 |
5 |
95341 |
卖出 |
| 09:40:48 |
7.69 |
811 |
96152 |
买入 |
| 09:40:51 |
7.67 |
432 |
96584 |
卖出 |
| 09:40:54 |
7.69 |
575 |
97159 |
买入 |
| 09:40:57 |
7.68 |
155 |
97314 |
卖出 |
| 09:41:00 |
7.68 |
104 |
97418 |
卖出 |
| 09:41:03 |
7.68 |
78 |
97496 |
卖出 |
| 09:41:06 |
7.68 |
36 |
97532 |
买入 |
| 09:41:09 |
7.68 |
24 |
97556 |
买入 |
| 09:41:12 |
7.67 |
20 |
97576 |
卖出 |
| 09:41:15 |
7.67 |
109 |
97685 |
卖出 |
| 09:41:18 |
7.67 |
329 |
98014 |
卖出 |
| 09:41:21 |
7.67 |
76 |
98090 |
卖出 |
| 09:41:24 |
7.67 |
246 |
98336 |
卖出 |
| 09:41:27 |
7.66 |
33 |
98369 |
卖出 |
| 09:41:30 |
7.66 |
43 |
98412 |
卖出 |
| 09:41:33 |
7.67 |
15 |
98427 |
买入 |
| 09:41:36 |
7.67 |
10 |
98437 |
买入 |
| 09:41:39 |
7.66 |
22 |
98459 |
卖出 |
| 09:41:42 |
7.67 |
751 |
99210 |
买入 |
| 09:41:45 |
7.66 |
607 |
99817 |
卖出 |
| 09:41:48 |
7.67 |
72 |
99889 |
买入 |
| 09:41:51 |
7.66 |
353 |
100242 |
卖出 |
| 09:41:54 |
7.66 |
137 |
100379 |
卖出 |
| 09:41:57 |
7.66 |
400 |
100779 |
买入 |
| 09:42:00 |
7.65 |
150 |
100929 |
卖出 |
| 09:42:03 |
7.66 |
24 |
100953 |
买入 |
| 09:42:06 |
7.65 |
733 |
101686 |
卖出 |
| 09:42:09 |
7.65 |
523 |
102209 |
卖出 |
| 09:42:12 |
7.66 |
141 |
102350 |
买入 |
| 09:42:15 |
7.65 |
209 |
102559 |
卖出 |
| 09:42:18 |
7.65 |
97 |
102656 |
买入 |
| 09:42:21 |
7.65 |
120 |
102776 |
买入 |
| 09:42:24 |
7.66 |
67 |
102843 |
买入 |
| 09:42:27 |
7.65 |
51 |
102894 |
卖出 |
| 09:42:30 |
7.66 |
145 |
103039 |
买入 |
| 09:42:33 |
7.65 |
110 |
103149 |
卖出 |
| 09:42:36 |
7.65 |
123 |
103272 |
买入 |
| 09:42:39 |
7.65 |
137 |
103409 |
买入 |
| 09:42:42 |
7.65 |
364 |
103773 |
买入 |
| 09:42:45 |
7.65 |
171 |
103944 |
买入 |
| 09:42:48 |
7.64 |
120 |
104064 |
卖出 |
| 09:42:51 |
7.65 |
566 |
104630 |
买入 |
| 09:42:54 |
7.64 |
139 |
104769 |
卖出 |
| 09:42:57 |
7.64 |
43 |
104812 |
卖出 |
| 09:43:00 |
7.64 |
225 |
105037 |
卖出 |
| 09:43:03 |
7.64 |
165 |
105202 |
卖出 |
| 09:43:06 |
7.64 |
1406 |
106608 |
卖出 |
| 09:43:09 |
7.66 |
1555 |
108163 |
买入 |
| 09:43:12 |
7.66 |
149 |
108312 |
卖出 |
| 09:43:15 |
7.64 |
80 |
108392 |
卖出 |
| 09:43:18 |
7.66 |
38 |
108430 |
买入 |
| 09:43:21 |
7.66 |
82 |
108512 |
买入 |
| 09:43:24 |
7.64 |
253 |
108765 |
卖出 |
| 09:43:27 |
7.66 |
141 |
108906 |
买入 |
| 09:43:30 |
7.65 |
51 |
108957 |
卖出 |
| 09:43:33 |
7.65 |
30 |
108987 |
买入 |
| 09:43:36 |
7.65 |
57 |
109044 |
卖出 |
| 09:43:39 |
7.65 |
53 |
109097 |
买入 |
| 09:43:42 |
7.65 |
151 |
109248 |
买入 |
| 09:43:45 |
7.65 |
92 |
109340 |
买入 |
| 09:43:48 |
7.65 |
126 |
109466 |
买入 |
| 09:43:51 |
7.65 |
63 |
109529 |
买入 |
| 09:43:54 |
7.65 |
35 |
109564 |
买入 |
| 09:43:57 |
7.64 |
45 |
109609 |
卖出 |
| 09:44:00 |
7.65 |
67 |
109676 |
买入 |
| 09:44:03 |
7.65 |
628 |
110304 |
买入 |
| 09:44:06 |
7.66 |
243 |
110547 |
买入 |
| 09:44:09 |
7.64 |
89 |
110636 |
卖出 |
| 09:44:12 |
7.65 |
98 |
110734 |
买入 |
| 09:44:15 |
7.65 |
163 |
110897 |
买入 |
| 09:44:18 |
7.66 |
2 |
110899 |
买入 |
| 09:44:21 |
7.66 |
14 |
110913 |
买入 |
| 09:44:24 |
7.66 |
7 |
110920 |
买入 |
| 09:44:27 |
7.65 |
131 |
111051 |
卖出 |
| 09:44:30 |
7.66 |
106 |
111157 |
买入 |
| 09:44:33 |
7.65 |
11 |
111168 |
卖出 |
| 09:44:36 |
7.65 |
1 |
111169 |
卖出 |
| 09:44:39 |
7.65 |
7 |
111176 |
卖出 |
| 09:44:42 |
7.65 |
26 |
111202 |
卖出 |
| 09:44:45 |
7.65 |
119 |
111321 |
卖出 |
| 09:44:48 |
7.65 |
1146 |
112467 |
卖出 |
| 09:44:51 |
7.65 |
107 |
112574 |
卖出 |