优德精密[300549]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:09 |
17.01 |
2 |
2 |
集合竞价 |
| 09:22:36 |
16.95 |
2 |
2 |
集合竞价 |
| 09:23:30 |
16.94 |
2 |
2 |
集合竞价 |
| 09:24:24 |
16.95 |
4 |
4 |
集合竞价 |
| 09:24:51 |
16.9 |
4 |
4 |
集合竞价 |
| 09:25:03 |
16.9 |
11 |
15 |
买入 |
| 09:30:03 |
16.9 |
17 |
32 |
买入 |
| 09:30:06 |
16.94 |
8 |
40 |
买入 |
| 09:30:09 |
17.06 |
53 |
93 |
买入 |
| 09:30:12 |
16.94 |
3 |
96 |
卖出 |
| 09:30:18 |
16.97 |
3 |
99 |
卖出 |
| 09:30:24 |
16.99 |
1 |
100 |
卖出 |
| 09:30:27 |
16.97 |
3 |
103 |
卖出 |
| 09:30:33 |
16.96 |
1 |
104 |
卖出 |
| 09:30:42 |
16.91 |
24 |
128 |
卖出 |
| 09:30:45 |
16.91 |
55 |
183 |
买入 |
| 09:30:48 |
16.91 |
6 |
189 |
卖出 |
| 09:30:54 |
16.97 |
6 |
195 |
买入 |
| 09:30:57 |
16.97 |
1 |
196 |
买入 |
| 09:31:12 |
16.93 |
2 |
198 |
卖出 |
| 09:31:15 |
16.93 |
1 |
199 |
卖出 |
| 09:31:27 |
16.93 |
3 |
202 |
卖出 |
| 09:31:42 |
16.93 |
20 |
222 |
卖出 |
| 09:31:45 |
16.94 |
1 |
223 |
买入 |
| 09:31:57 |
16.95 |
14 |
237 |
买入 |
| 09:32:06 |
16.95 |
8 |
245 |
买入 |
| 09:32:09 |
16.95 |
1 |
246 |
买入 |
| 09:32:12 |
16.96 |
15 |
261 |
买入 |
| 09:32:33 |
16.98 |
2 |
263 |
卖出 |
| 09:32:48 |
17 |
5 |
268 |
买入 |
| 09:32:54 |
17 |
1 |
269 |
卖出 |
| 09:32:57 |
17 |
21 |
290 |
卖出 |
| 09:33:06 |
17 |
2 |
292 |
买入 |
| 09:33:09 |
17.01 |
24 |
316 |
买入 |
| 09:33:30 |
17.05 |
4 |
320 |
买入 |
| 09:33:39 |
17.06 |
32 |
352 |
买入 |
| 09:33:51 |
17.06 |
27 |
379 |
买入 |
| 09:33:57 |
17.06 |
8 |
387 |
买入 |
| 09:34:03 |
17.06 |
2 |
389 |
卖出 |
| 09:34:21 |
17.06 |
2 |
391 |
买入 |
| 09:34:54 |
17.05 |
6 |
397 |
买入 |
| 09:34:57 |
17.05 |
1 |
398 |
买入 |
| 09:35:00 |
17.02 |
48 |
446 |
卖出 |
| 09:35:09 |
17.02 |
1 |
447 |
买入 |
| 09:35:15 |
17.05 |
9 |
456 |
买入 |
| 09:35:27 |
16.98 |
44 |
500 |
卖出 |
| 09:35:51 |
17.05 |
6 |
506 |
买入 |
| 09:35:54 |
17.05 |
3 |
509 |
买入 |
| 09:36:03 |
17.01 |
3 |
512 |
卖出 |
| 09:36:06 |
17.01 |
19 |
531 |
卖出 |
| 09:36:12 |
17.01 |
3 |
534 |
买入 |
| 09:36:15 |
17.01 |
3 |
537 |
买入 |
| 09:36:21 |
17 |
13 |
550 |
卖出 |
| 09:36:45 |
17.03 |
2 |
552 |
买入 |
| 09:36:48 |
17.03 |
3 |
555 |
买入 |
| 09:36:54 |
16.98 |
29 |
584 |
卖出 |
| 09:36:57 |
17.11 |
28 |
612 |
买入 |
| 09:37:21 |
17.08 |
6 |
618 |
买入 |
| 09:37:39 |
17.1 |
61 |
679 |
买入 |
| 09:37:42 |
17.08 |
2 |
681 |
卖出 |
| 09:37:45 |
17.1 |
7 |
688 |
买入 |
| 09:37:51 |
17.1 |
6 |
694 |
卖出 |
| 09:37:57 |
17.1 |
8 |
702 |
卖出 |
| 09:38:00 |
17.08 |
38 |
740 |
卖出 |
| 09:38:06 |
17.08 |
2 |
742 |
卖出 |
| 09:38:09 |
17.09 |
6 |
748 |
买入 |
| 09:38:12 |
17.08 |
51 |
799 |
卖出 |
| 09:38:24 |
17.09 |
5 |
804 |
买入 |
| 09:38:27 |
17.09 |
10 |
814 |
买入 |
| 09:38:30 |
17.1 |
32 |
846 |
买入 |
| 09:38:36 |
17.08 |
6 |
852 |
卖出 |
| 09:38:45 |
17.25 |
80 |
932 |
买入 |
| 09:38:48 |
17.1 |
13 |
945 |
卖出 |
| 09:38:51 |
17.09 |
6 |
951 |
卖出 |
| 09:39:00 |
17.09 |
1 |
952 |
卖出 |
| 09:39:30 |
17.15 |
2 |
954 |
买入 |
| 09:40:06 |
17.12 |
2 |
956 |
卖出 |
| 09:40:15 |
17.1 |
32 |
988 |
卖出 |
| 09:40:18 |
17.09 |
17 |
1005 |
卖出 |
| 09:40:21 |
17.09 |
13 |
1018 |
卖出 |
| 09:40:30 |
17.09 |
1 |
1019 |
卖出 |
| 09:40:33 |
17.08 |
79 |
1098 |
卖出 |
| 09:40:36 |
17.08 |
5 |
1103 |
卖出 |
| 09:40:39 |
17.09 |
10 |
1113 |
买入 |
| 09:40:42 |
17.08 |
5 |
1118 |
卖出 |
| 09:40:57 |
17.09 |
2 |
1120 |
卖出 |
| 09:41:21 |
17.09 |
2 |
1122 |
卖出 |
| 09:41:27 |
17.09 |
18 |
1140 |
卖出 |
| 09:41:30 |
17.1 |
5 |
1145 |
买入 |
| 09:41:33 |
17.1 |
6 |
1151 |
买入 |
| 09:41:42 |
17.09 |
3 |
1154 |
卖出 |
| 09:42:00 |
17.11 |
1 |
1155 |
买入 |
| 09:42:27 |
17.13 |
1 |
1156 |
买入 |
| 09:42:33 |
17.13 |
38 |
1194 |
卖出 |
| 09:42:36 |
17.13 |
29 |
1223 |
卖出 |
| 09:42:39 |
17.13 |
2 |
1225 |
卖出 |
| 09:42:45 |
17.13 |
2 |
1227 |
卖出 |
| 09:42:48 |
17.13 |
18 |
1245 |
卖出 |
| 09:42:51 |
17.13 |
15 |
1260 |
买入 |
| 09:42:57 |
17.1 |
1 |
1261 |
卖出 |
| 09:43:36 |
17.1 |
2 |
1263 |
卖出 |
| 09:43:42 |
17.1 |
2 |
1265 |
卖出 |
| 09:43:48 |
17.1 |
4 |
1269 |
卖出 |
| 09:43:54 |
17.1 |
1 |
1270 |
卖出 |
| 09:44:09 |
17.1 |
10 |
1280 |
卖出 |
| 09:44:12 |
17.1 |
4 |
1284 |
卖出 |
| 09:44:15 |
17.1 |
7 |
1291 |
卖出 |
| 09:44:18 |
17.1 |
2 |
1293 |
卖出 |
| 09:44:30 |
17.1 |
29 |
1322 |
卖出 |
| 09:44:48 |
17.1 |
7 |
1329 |
买入 |
| 09:44:54 |
17.1 |
20 |
1349 |
卖出 |
| 09:45:00 |
17.1 |
13 |
1362 |
卖出 |
| 09:45:12 |
17.1 |
2 |
1364 |
卖出 |
| 09:45:27 |
17.12 |
7 |
1371 |
买入 |
| 09:46:09 |
17.1 |
9 |
1380 |
卖出 |
| 09:46:12 |
17.1 |
5 |
1385 |
卖出 |
| 09:46:15 |
17.1 |
3 |
1388 |
卖出 |
| 09:46:18 |
17.1 |
3 |
1391 |
卖出 |
| 09:46:21 |
17.1 |
1 |
1392 |
卖出 |
| 09:46:24 |
17.1 |
1 |
1393 |
卖出 |
| 09:46:27 |
17.1 |
1 |
1394 |
卖出 |
| 09:46:30 |
17.1 |
1 |
1395 |
卖出 |
| 09:46:33 |
17.1 |
1 |
1396 |
卖出 |
| 09:46:36 |
17.1 |
1 |
1397 |
卖出 |
| 09:46:51 |
17.12 |
148 |
1545 |
买入 |
| 09:47:15 |
17.12 |
3 |
1548 |
卖出 |
| 09:47:30 |
17.12 |
17 |
1565 |
买入 |
| 09:47:45 |
17.1 |
17 |
1582 |
卖出 |
| 09:48:06 |
17.09 |
21 |
1603 |
卖出 |
| 09:48:30 |
17.1 |
37 |
1640 |
买入 |
| 09:49:00 |
17.08 |
3 |
1643 |
卖出 |
| 09:49:06 |
17.12 |
35 |
1678 |
买入 |
| 09:49:42 |
17.11 |
1 |
1679 |
卖出 |
| 09:49:54 |
17.09 |
3 |
1682 |
卖出 |
| 09:50:00 |
17.11 |
1 |
1683 |
买入 |
| 09:50:03 |
17.09 |
1 |
1684 |
卖出 |
| 09:50:12 |
17.08 |
5 |
1689 |
卖出 |
| 09:50:18 |
17.08 |
65 |
1754 |
卖出 |
| 09:50:21 |
17.08 |
8 |
1762 |
卖出 |
| 09:50:24 |
17.08 |
39 |
1801 |
卖出 |
| 09:50:33 |
17.09 |
7 |
1808 |
买入 |
| 09:51:18 |
17.06 |
24 |
1832 |
卖出 |
| 09:51:21 |
17.06 |
9 |
1841 |
买入 |
| 09:51:27 |
17.06 |
2 |
1843 |
买入 |
| 09:51:36 |
17.06 |
55 |
1898 |
买入 |
| 09:52:03 |
17.06 |
6 |
1904 |
卖出 |
| 09:52:21 |
17.07 |
2 |
1906 |
卖出 |
| 09:52:24 |
17.07 |
1 |
1907 |
买入 |
| 09:53:03 |
17.07 |
11 |
1918 |
买入 |
| 09:53:12 |
17.07 |
10 |
1928 |
买入 |
| 09:53:18 |
17.06 |
13 |
1941 |
卖出 |
| 09:54:21 |
17.06 |
43 |
1984 |
卖出 |
| 09:54:48 |
17.06 |
14 |
1998 |
卖出 |
| 09:55:48 |
17.06 |
3 |
2001 |
卖出 |
| 09:56:21 |
17.07 |
1 |
2002 |
卖出 |
| 09:56:39 |
17.06 |
12 |
2014 |
卖出 |
| 09:56:42 |
17.06 |
6 |
2020 |
卖出 |
| 09:57:06 |
17.06 |
6 |
2026 |
卖出 |
| 09:57:09 |
17.06 |
1 |
2027 |
买入 |
| 09:57:12 |
17.06 |
42 |
2069 |
买入 |
| 09:57:21 |
17.06 |
4 |
2073 |
卖出 |
| 09:57:24 |
17.09 |
15 |
2088 |
买入 |
| 09:58:15 |
17.09 |
7 |
2095 |
买入 |
| 09:58:18 |
17.09 |
5 |
2100 |
卖出 |
| 09:58:27 |
17.07 |
2 |
2102 |
卖出 |
| 09:59:00 |
17.06 |
50 |
2152 |
卖出 |
| 09:59:39 |
17.06 |
14 |
2166 |
卖出 |
| 09:59:51 |
17.06 |
2 |
2168 |
买入 |
| 10:00:09 |
17.06 |
53 |
2221 |
卖出 |
| 10:00:30 |
17.05 |
19 |
2240 |
卖出 |
| 10:00:36 |
17.05 |
53 |
2293 |
卖出 |
| 10:00:45 |
17.03 |
3 |
2296 |
卖出 |
| 10:01:21 |
17.03 |
15 |
2311 |
卖出 |
| 10:01:33 |
17.03 |
2 |
2313 |
买入 |
| 10:01:36 |
17.03 |
49 |
2362 |
买入 |
| 10:01:39 |
17.03 |
15 |
2377 |
买入 |
| 10:01:42 |
17.03 |
1 |
2378 |
卖出 |
| 10:01:48 |
17.04 |
12 |
2390 |
卖出 |
| 10:03:00 |
17.07 |
15 |
2405 |
买入 |
| 10:03:06 |
17.07 |
3 |
2408 |
买入 |
| 10:03:09 |
17.07 |
3 |
2411 |
买入 |
| 10:03:12 |
17.06 |
5 |
2416 |
卖出 |
| 10:03:18 |
17.07 |
3 |
2419 |
买入 |
| 10:03:39 |
17.07 |
2 |
2421 |
卖出 |
| 10:03:54 |
17.06 |
1 |
2422 |
卖出 |
| 10:04:39 |
17.09 |
6 |
2428 |
买入 |
| 10:04:42 |
17.06 |
13 |
2441 |
卖出 |
| 10:05:24 |
17.07 |
22 |
2463 |
买入 |
| 10:05:45 |
17.06 |
33 |
2496 |
卖出 |
| 10:06:09 |
17.06 |
3 |
2499 |
卖出 |
| 10:06:18 |
17.06 |
2 |
2501 |
卖出 |
| 10:06:21 |
17.06 |
2 |
2503 |
卖出 |
| 10:06:24 |
17.06 |
2 |
2505 |
卖出 |
| 10:06:27 |
17.06 |
2 |
2507 |
卖出 |
| 10:06:30 |
17.06 |
2 |
2509 |
卖出 |
| 10:06:33 |
17.06 |
2 |
2511 |
卖出 |
| 10:06:42 |
17.06 |
12 |
2523 |
卖出 |
| 10:06:54 |
17.06 |
8 |
2531 |
卖出 |
| 10:07:00 |
17.06 |
2 |
2533 |
卖出 |
| 10:07:09 |
17.06 |
6 |
2539 |
买入 |
| 10:07:24 |
17.07 |
11 |
2550 |
买入 |
| 10:08:15 |
17.07 |
32 |
2582 |
买入 |
| 10:08:18 |
17.07 |
1 |
2583 |
买入 |
| 10:09:12 |
17.06 |
18 |
2601 |
卖出 |
| 10:09:21 |
17.06 |
5 |
2606 |
买入 |
| 10:10:06 |
17.06 |
5 |
2611 |
买入 |
| 10:10:21 |
17.05 |
2 |
2613 |
卖出 |
| 10:10:42 |
17.06 |
7 |
2620 |
买入 |
| 10:11:39 |
17.05 |
3 |
2623 |
卖出 |
| 10:12:27 |
17.06 |
17 |
2640 |
买入 |
| 10:13:33 |
17.03 |
134 |
2774 |
卖出 |
| 10:13:45 |
17.03 |
1 |
2775 |
卖出 |
| 10:14:18 |
17.03 |
2 |
2777 |
卖出 |
| 10:14:54 |
17.03 |
6 |
2783 |
卖出 |
| 10:15:15 |
17.04 |
1 |
2784 |
卖出 |
| 10:15:36 |
17.04 |
1 |
2785 |
卖出 |
| 10:15:39 |
17.04 |
1 |
2786 |
卖出 |
| 10:15:48 |
17.04 |
1 |
2787 |
卖出 |
| 10:15:54 |
17.04 |
1 |
2788 |
卖出 |
| 10:15:57 |
17.04 |
1 |
2789 |
卖出 |
| 10:16:00 |
17.04 |
1 |
2790 |
卖出 |
| 10:16:03 |
17.04 |
14 |
2804 |
卖出 |
| 10:16:06 |
17.04 |
1 |
2805 |
卖出 |
| 10:16:15 |
17.03 |
1 |
2806 |
卖出 |
| 10:16:45 |
17.03 |
10 |
2816 |
卖出 |
| 10:16:48 |
17.03 |
20 |
2836 |
卖出 |
| 10:16:57 |
17.04 |
1 |
2837 |
卖出 |
| 10:17:00 |
17.04 |
1 |
2838 |
卖出 |
| 10:17:09 |
17.03 |
1 |
2839 |
卖出 |
| 10:17:33 |
17.05 |
18 |
2857 |
买入 |
| 10:18:03 |
17.05 |
7 |
2864 |
买入 |
| 10:18:12 |
17.05 |
7 |
2871 |
买入 |
| 10:18:48 |
17.04 |
2 |
2873 |
卖出 |
| 10:19:00 |
17.05 |
2 |
2875 |
买入 |
| 10:19:15 |
17.04 |
1 |
2876 |
卖出 |
| 10:19:18 |
17.04 |
1 |
2877 |
卖出 |
| 10:19:21 |
17.04 |
1 |
2878 |
卖出 |
| 10:19:24 |
17.04 |
1 |
2879 |
卖出 |
| 10:19:27 |
17.04 |
1 |
2880 |
卖出 |
| 10:19:30 |
17.04 |
1 |
2881 |
卖出 |
| 10:19:33 |
17.04 |
1 |
2882 |
卖出 |
| 10:19:36 |
17.04 |
1 |
2883 |
卖出 |
| 10:19:54 |
17.04 |
2 |
2885 |
卖出 |
| 10:20:33 |
17.06 |
49 |
2934 |
买入 |
| 10:20:36 |
17.05 |
2 |
2936 |
卖出 |
| 10:20:39 |
17.06 |
1 |
2937 |
买入 |
| 10:20:45 |
17.06 |
64 |
3001 |
买入 |
| 10:20:48 |
17.06 |
35 |
3036 |
买入 |
| 10:20:57 |
17.07 |
9 |
3045 |
买入 |
| 10:21:36 |
17.06 |
6 |
3051 |
卖出 |
| 10:22:18 |
17.07 |
17 |
3068 |
买入 |
| 10:22:21 |
17.07 |
1 |
3069 |
买入 |
| 10:22:24 |
17.07 |
2 |
3071 |
买入 |
| 10:22:54 |
17.06 |
1 |
3072 |
卖出 |
| 10:22:57 |
17.06 |
1 |
3073 |
买入 |
| 10:23:00 |
17.07 |
10 |
3083 |
买入 |
| 10:23:03 |
17.06 |
1 |
3084 |
卖出 |
| 10:23:18 |
17.06 |
6 |
3090 |
卖出 |
| 10:23:24 |
17.06 |
47 |
3137 |
卖出 |
| 10:23:30 |
17.06 |
26 |
3163 |
买入 |
| 10:23:39 |
17.06 |
2 |
3165 |
买入 |
| 10:23:57 |
17.06 |
1 |
3166 |
买入 |
| 10:24:18 |
17.06 |
1 |
3167 |
买入 |
| 10:24:21 |
17.06 |
12 |
3179 |
买入 |
| 10:24:48 |
17.06 |
2 |
3181 |
买入 |
| 10:24:51 |
17.06 |
1 |
3182 |
买入 |
| 10:25:06 |
17.06 |
11 |
3193 |
买入 |
| 10:25:18 |
17.05 |
1 |
3194 |
卖出 |
| 10:25:24 |
17.05 |
2 |
3196 |
卖出 |
| 10:26:06 |
17.05 |
15 |
3211 |
卖出 |
| 10:26:18 |
17.05 |
34 |
3245 |
买入 |
| 10:26:36 |
17.05 |
12 |
3257 |
卖出 |
| 10:26:42 |
17.06 |
1 |
3258 |
买入 |
| 10:27:06 |
17.06 |
8 |
3266 |
买入 |
| 10:27:54 |
17.06 |
4 |
3270 |
买入 |
| 10:27:57 |
17.06 |
24 |
3294 |
买入 |
| 10:28:00 |
17.06 |
18 |
3312 |
买入 |
| 10:28:09 |
17.06 |
4 |
3316 |
卖出 |
| 10:28:18 |
17.06 |
3 |
3319 |
卖出 |
| 10:29:21 |
17.07 |
50 |
3369 |
买入 |
| 10:29:24 |
17.07 |
1 |
3370 |
买入 |
| 10:29:39 |
17.05 |
4 |
3374 |
卖出 |
| 10:29:45 |
17.05 |
1 |
3375 |
卖出 |
| 10:30:09 |
17.05 |
16 |
3391 |
卖出 |
| 10:30:51 |
17.06 |
9 |
3400 |
卖出 |
| 10:31:33 |
17.06 |
1 |
3401 |
卖出 |
| 10:32:03 |
17.07 |
90 |
3491 |
买入 |
| 10:32:09 |
17.07 |
5 |
3496 |
买入 |
| 10:32:33 |
17.07 |
8 |
3504 |
买入 |
| 10:32:36 |
17.06 |
18 |
3522 |
卖出 |
| 10:33:06 |
17.06 |
3 |
3525 |
卖出 |
| 10:33:09 |
17.06 |
1 |
3526 |
买入 |
| 10:34:18 |
17.06 |
1 |
3527 |
买入 |
| 10:34:27 |
17.06 |
7 |
3534 |
卖出 |
| 10:34:36 |
17.06 |
5 |
3539 |
卖出 |
| 10:34:48 |
17.06 |
3 |
3542 |
卖出 |
| 10:35:03 |
17.06 |
6 |
3548 |
卖出 |
| 10:35:45 |
17.07 |
1 |
3549 |
买入 |
| 10:36:00 |
17.07 |
7 |
3556 |
买入 |
| 10:36:18 |
17.06 |
60 |
3616 |
卖出 |