凤凰光学[600071]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
37.48 |
1 |
1 |
集合竞价 |
| 09:15:07 |
36.8 |
20 |
20 |
集合竞价 |
| 09:15:10 |
37.06 |
20 |
20 |
集合竞价 |
| 09:21:16 |
37.07 |
20 |
20 |
集合竞价 |
| 09:22:22 |
37.21 |
20 |
20 |
集合竞价 |
| 09:24:16 |
37.07 |
45 |
45 |
集合竞价 |
| 09:24:34 |
37.06 |
95 |
95 |
集合竞价 |
| 09:24:37 |
37.07 |
95 |
95 |
集合竞价 |
| 09:24:49 |
37.08 |
95 |
95 |
集合竞价 |
| 09:24:58 |
37.21 |
104 |
104 |
集合竞价 |
| 09:25:04 |
37.36 |
104 |
208 |
卖出 |
| 09:30:02 |
37.25 |
120 |
328 |
卖出 |
| 09:30:05 |
37.31 |
12 |
340 |
买入 |
| 09:30:08 |
37.45 |
37 |
377 |
卖出 |
| 09:30:11 |
37.48 |
36 |
413 |
买入 |
| 09:30:14 |
37.49 |
16 |
429 |
买入 |
| 09:30:17 |
37.67 |
11 |
440 |
买入 |
| 09:30:20 |
37.65 |
2 |
442 |
买入 |
| 09:30:23 |
37.67 |
3 |
445 |
买入 |
| 09:30:26 |
37.62 |
2 |
447 |
卖出 |
| 09:30:29 |
37.62 |
8 |
455 |
卖出 |
| 09:30:32 |
37.62 |
16 |
471 |
买入 |
| 09:30:35 |
37.59 |
2 |
473 |
卖出 |
| 09:30:38 |
37.6 |
13 |
486 |
买入 |
| 09:30:41 |
37.59 |
15 |
501 |
卖出 |
| 09:30:44 |
37.59 |
3 |
504 |
买入 |
| 09:30:47 |
37.51 |
31 |
535 |
卖出 |
| 09:30:50 |
37.55 |
19 |
554 |
买入 |
| 09:30:53 |
37.53 |
14 |
568 |
卖出 |
| 09:30:56 |
37.54 |
16 |
584 |
买入 |
| 09:30:59 |
37.59 |
2 |
586 |
买入 |
| 09:31:02 |
37.49 |
32 |
618 |
卖出 |
| 09:31:05 |
37.61 |
9 |
627 |
买入 |
| 09:31:08 |
37.62 |
18 |
645 |
买入 |
| 09:31:11 |
37.62 |
21 |
666 |
买入 |
| 09:31:14 |
37.62 |
1 |
667 |
买入 |
| 09:31:17 |
37.61 |
27 |
694 |
卖出 |
| 09:31:20 |
37.61 |
6 |
700 |
买入 |
| 09:31:23 |
37.62 |
14 |
714 |
卖出 |
| 09:31:29 |
37.62 |
13 |
727 |
买入 |
| 09:31:32 |
37.6 |
16 |
743 |
卖出 |
| 09:31:35 |
37.61 |
1 |
744 |
买入 |
| 09:31:38 |
37.62 |
5 |
749 |
买入 |
| 09:31:41 |
37.67 |
29 |
778 |
买入 |
| 09:31:44 |
37.62 |
24 |
802 |
卖出 |
| 09:31:47 |
37.62 |
3 |
805 |
卖出 |
| 09:31:50 |
37.64 |
20 |
825 |
卖出 |
| 09:31:53 |
37.72 |
10 |
835 |
买入 |
| 09:31:56 |
37.77 |
14 |
849 |
买入 |
| 09:31:59 |
37.72 |
63 |
912 |
卖出 |
| 09:32:02 |
37.77 |
9 |
921 |
买入 |
| 09:32:05 |
37.77 |
18 |
939 |
买入 |
| 09:32:08 |
37.8 |
12 |
951 |
买入 |
| 09:32:11 |
37.81 |
16 |
967 |
买入 |
| 09:32:14 |
37.85 |
5 |
972 |
买入 |
| 09:32:17 |
37.82 |
1 |
973 |
卖出 |
| 09:32:20 |
37.85 |
6 |
979 |
买入 |
| 09:32:23 |
37.8 |
41 |
1020 |
卖出 |
| 09:32:26 |
37.83 |
12 |
1032 |
买入 |
| 09:32:29 |
37.83 |
6 |
1038 |
买入 |
| 09:32:32 |
37.86 |
7 |
1045 |
买入 |
| 09:32:35 |
37.83 |
10 |
1055 |
买入 |
| 09:32:38 |
37.85 |
8 |
1063 |
买入 |
| 09:32:41 |
37.89 |
29 |
1092 |
买入 |
| 09:32:44 |
37.91 |
25 |
1117 |
买入 |
| 09:32:47 |
37.97 |
14 |
1131 |
买入 |
| 09:32:50 |
37.97 |
20 |
1151 |
卖出 |
| 09:32:53 |
37.97 |
2 |
1153 |
卖出 |
| 09:32:56 |
37.95 |
21 |
1174 |
卖出 |
| 09:32:59 |
37.97 |
19 |
1193 |
买入 |
| 09:33:02 |
37.94 |
5 |
1198 |
卖出 |
| 09:33:05 |
37.94 |
22 |
1220 |
买入 |
| 09:33:08 |
37.95 |
7 |
1227 |
买入 |
| 09:33:11 |
37.98 |
47 |
1274 |
买入 |
| 09:33:14 |
38 |
51 |
1325 |
买入 |
| 09:33:17 |
38.12 |
80 |
1405 |
买入 |
| 09:33:20 |
38.12 |
1 |
1406 |
买入 |
| 09:33:23 |
38.12 |
11 |
1417 |
买入 |
| 09:33:26 |
38.11 |
14 |
1431 |
卖出 |
| 09:33:29 |
38.12 |
5 |
1436 |
买入 |
| 09:33:32 |
38.12 |
6 |
1442 |
卖出 |
| 09:33:35 |
38.2 |
6 |
1448 |
买入 |
| 09:33:38 |
38.11 |
43 |
1491 |
卖出 |
| 09:33:41 |
38.11 |
30 |
1521 |
买入 |
| 09:33:44 |
38.18 |
41 |
1562 |
买入 |
| 09:33:47 |
38.06 |
44 |
1606 |
卖出 |
| 09:33:50 |
38.1 |
1 |
1607 |
买入 |
| 09:33:53 |
38.11 |
16 |
1623 |
买入 |
| 09:33:56 |
38.16 |
9 |
1632 |
买入 |
| 09:33:59 |
38.18 |
5 |
1637 |
买入 |
| 09:34:02 |
38.16 |
13 |
1650 |
卖出 |
| 09:34:05 |
38.16 |
10 |
1660 |
买入 |
| 09:34:08 |
38.16 |
2 |
1662 |
买入 |
| 09:34:11 |
38.07 |
20 |
1682 |
卖出 |
| 09:34:14 |
38.06 |
5 |
1687 |
卖出 |
| 09:34:17 |
38.05 |
2 |
1689 |
卖出 |
| 09:34:20 |
38.05 |
3 |
1692 |
卖出 |
| 09:34:23 |
38.04 |
7 |
1699 |
卖出 |
| 09:34:26 |
38.05 |
33 |
1732 |
卖出 |
| 09:34:29 |
38.05 |
13 |
1745 |
卖出 |
| 09:34:32 |
38.05 |
4 |
1749 |
买入 |
| 09:34:35 |
38.02 |
10 |
1759 |
卖出 |
| 09:34:38 |
38.05 |
6 |
1765 |
买入 |
| 09:34:41 |
38.02 |
2 |
1767 |
卖出 |
| 09:34:44 |
38.02 |
17 |
1784 |
卖出 |
| 09:34:47 |
38.01 |
1 |
1785 |
卖出 |
| 09:34:50 |
38 |
8 |
1793 |
卖出 |
| 09:34:53 |
37.99 |
48 |
1841 |
卖出 |
| 09:34:56 |
37.99 |
1 |
1842 |
卖出 |
| 09:34:59 |
38 |
21 |
1863 |
买入 |
| 09:35:02 |
37.96 |
4 |
1867 |
卖出 |
| 09:35:05 |
37.97 |
24 |
1891 |
买入 |
| 09:35:08 |
38 |
8 |
1899 |
买入 |
| 09:35:11 |
37.99 |
15 |
1914 |
卖出 |
| 09:35:14 |
38.05 |
58 |
1972 |
买入 |
| 09:35:17 |
38.05 |
22 |
1994 |
买入 |
| 09:35:20 |
37.99 |
14 |
2008 |
卖出 |
| 09:35:23 |
38.03 |
8 |
2016 |
买入 |
| 09:35:26 |
38.03 |
6 |
2022 |
买入 |
| 09:35:29 |
38.03 |
30 |
2052 |
买入 |
| 09:35:32 |
38.03 |
5 |
2057 |
买入 |
| 09:35:35 |
38.03 |
5 |
2062 |
买入 |
| 09:35:38 |
38.03 |
19 |
2081 |
买入 |
| 09:35:41 |
38.03 |
16 |
2097 |
买入 |
| 09:35:44 |
38 |
40 |
2137 |
卖出 |
| 09:35:47 |
38.03 |
9 |
2146 |
卖出 |
| 09:35:50 |
38.03 |
2 |
2148 |
买入 |
| 09:35:53 |
38.04 |
1 |
2149 |
买入 |
| 09:35:56 |
38.05 |
5 |
2154 |
买入 |
| 09:35:59 |
38.05 |
23 |
2177 |
卖出 |
| 09:36:02 |
38.04 |
1 |
2178 |
卖出 |
| 09:36:05 |
38.05 |
10 |
2188 |
买入 |
| 09:36:08 |
38.05 |
23 |
2211 |
买入 |
| 09:36:11 |
38.04 |
32 |
2243 |
卖出 |
| 09:36:14 |
38.09 |
151 |
2394 |
买入 |
| 09:36:17 |
38.1 |
55 |
2449 |
买入 |
| 09:36:20 |
38.16 |
16 |
2465 |
买入 |
| 09:36:23 |
38.18 |
4 |
2469 |
买入 |
| 09:36:26 |
38.18 |
19 |
2488 |
买入 |
| 09:36:29 |
38.2 |
28 |
2516 |
买入 |
| 09:36:32 |
38.15 |
32 |
2548 |
卖出 |
| 09:36:35 |
38.16 |
15 |
2563 |
买入 |
| 09:36:38 |
38.17 |
100 |
2663 |
买入 |
| 09:36:41 |
38.22 |
76 |
2739 |
买入 |
| 09:36:44 |
38.2 |
34 |
2773 |
卖出 |
| 09:36:47 |
38.28 |
16 |
2789 |
买入 |
| 09:36:50 |
38.35 |
12 |
2801 |
买入 |
| 09:36:53 |
38.36 |
15 |
2816 |
买入 |
| 09:36:56 |
38.4 |
23 |
2839 |
买入 |
| 09:36:59 |
38.35 |
4 |
2843 |
卖出 |
| 09:37:02 |
38.35 |
6 |
2849 |
买入 |
| 09:37:05 |
38.35 |
24 |
2873 |
买入 |
| 09:37:08 |
38.34 |
38 |
2911 |
卖出 |
| 09:37:11 |
38.32 |
13 |
2924 |
卖出 |
| 09:37:14 |
38.4 |
23 |
2947 |
买入 |
| 09:37:17 |
38.4 |
16 |
2963 |
买入 |
| 09:37:20 |
38.4 |
74 |
3037 |
买入 |
| 09:37:23 |
38.5 |
87 |
3124 |
买入 |
| 09:37:26 |
38.5 |
35 |
3159 |
卖出 |
| 09:37:29 |
38.44 |
1 |
3160 |
卖出 |
| 09:37:32 |
38.58 |
201 |
3361 |
买入 |
| 09:37:35 |
38.61 |
36 |
3397 |
买入 |
| 09:37:38 |
38.6 |
7 |
3404 |
卖出 |
| 09:37:41 |
38.68 |
69 |
3473 |
买入 |
| 09:37:44 |
38.5 |
365 |
3838 |
卖出 |
| 09:37:47 |
38.68 |
37 |
3875 |
买入 |
| 09:37:50 |
38.68 |
59 |
3934 |
买入 |
| 09:37:53 |
38.66 |
42 |
3976 |
卖出 |
| 09:37:56 |
38.66 |
26 |
4002 |
买入 |
| 09:37:59 |
38.6 |
37 |
4039 |
卖出 |
| 09:38:02 |
38.65 |
12 |
4051 |
买入 |
| 09:38:05 |
38.6 |
31 |
4082 |
卖出 |
| 09:38:11 |
38.5 |
7 |
4089 |
卖出 |
| 09:38:14 |
38.47 |
20 |
4109 |
卖出 |
| 09:38:17 |
38.5 |
28 |
4137 |
买入 |
| 09:38:20 |
38.46 |
16 |
4153 |
卖出 |
| 09:38:23 |
38.5 |
34 |
4187 |
买入 |
| 09:38:26 |
38.57 |
53 |
4240 |
买入 |
| 09:38:29 |
38.6 |
24 |
4264 |
买入 |
| 09:38:32 |
38.54 |
67 |
4331 |
卖出 |
| 09:38:35 |
38.56 |
20 |
4351 |
买入 |
| 09:38:38 |
38.58 |
22 |
4373 |
卖出 |
| 09:38:41 |
38.58 |
8 |
4381 |
卖出 |
| 09:38:44 |
38.58 |
15 |
4396 |
买入 |
| 09:38:47 |
38.63 |
37 |
4433 |
买入 |
| 09:38:50 |
38.66 |
44 |
4477 |
买入 |
| 09:38:53 |
38.66 |
13 |
4490 |
买入 |
| 09:38:56 |
38.65 |
6 |
4496 |
卖出 |
| 09:38:59 |
38.64 |
11 |
4507 |
卖出 |
| 09:39:02 |
38.63 |
3 |
4510 |
卖出 |
| 09:39:05 |
38.64 |
56 |
4566 |
买入 |
| 09:39:08 |
38.64 |
25 |
4591 |
卖出 |
| 09:39:11 |
38.65 |
38 |
4629 |
买入 |
| 09:39:14 |
38.64 |
16 |
4645 |
卖出 |
| 09:39:17 |
38.65 |
23 |
4668 |
买入 |
| 09:39:20 |
38.65 |
27 |
4695 |
买入 |
| 09:39:23 |
38.64 |
41 |
4736 |
卖出 |
| 09:39:26 |
38.68 |
67 |
4803 |
买入 |
| 09:39:29 |
38.62 |
59 |
4862 |
卖出 |
| 09:39:32 |
38.6 |
30 |
4892 |
卖出 |
| 09:39:35 |
38.54 |
26 |
4918 |
卖出 |
| 09:39:38 |
38.62 |
145 |
5063 |
买入 |
| 09:39:41 |
38.68 |
78 |
5141 |
买入 |
| 09:39:44 |
38.76 |
125 |
5266 |
买入 |
| 09:39:47 |
38.7 |
15 |
5281 |
卖出 |
| 09:39:50 |
38.73 |
1 |
5282 |
买入 |
| 09:39:53 |
38.76 |
25 |
5307 |
买入 |
| 09:39:56 |
38.77 |
110 |
5417 |
买入 |
| 09:39:59 |
38.79 |
10 |
5427 |
买入 |
| 09:40:02 |
38.83 |
84 |
5511 |
买入 |
| 09:40:05 |
38.84 |
14 |
5525 |
买入 |
| 09:40:08 |
38.81 |
9 |
5534 |
卖出 |
| 09:40:11 |
38.79 |
32 |
5566 |
卖出 |
| 09:40:14 |
38.79 |
7 |
5573 |
卖出 |
| 09:40:17 |
38.62 |
339 |
5912 |
卖出 |
| 09:40:20 |
38.51 |
28 |
5940 |
卖出 |
| 09:40:23 |
38.51 |
1 |
5941 |
卖出 |
| 09:40:26 |
38.47 |
23 |
5964 |
卖出 |
| 09:40:29 |
38.47 |
22 |
5986 |
卖出 |
| 09:40:32 |
38.47 |
4 |
5990 |
卖出 |
| 09:40:35 |
38.46 |
32 |
6022 |
卖出 |
| 09:40:38 |
38.35 |
57 |
6079 |
卖出 |
| 09:40:41 |
38.44 |
6 |
6085 |
买入 |
| 09:40:44 |
38.46 |
4 |
6089 |
买入 |
| 09:40:47 |
38.35 |
8 |
6097 |
卖出 |
| 09:40:50 |
38.43 |
12 |
6109 |
买入 |
| 09:40:56 |
38.37 |
1 |
6110 |
卖出 |
| 09:41:05 |
38.37 |
10 |
6120 |
卖出 |
| 09:41:08 |
38.44 |
66 |
6186 |
买入 |
| 09:41:11 |
38.46 |
1 |
6187 |
卖出 |
| 09:41:14 |
38.38 |
11 |
6198 |
卖出 |
| 09:41:17 |
38.36 |
7 |
6205 |
卖出 |
| 09:41:20 |
38.36 |
9 |
6214 |
卖出 |
| 09:41:23 |
38.37 |
25 |
6239 |
买入 |
| 09:41:26 |
38.35 |
5 |
6244 |
卖出 |
| 09:41:29 |
38.34 |
40 |
6284 |
卖出 |
| 09:41:32 |
38.3 |
3 |
6287 |
卖出 |
| 09:41:35 |
38.3 |
13 |
6300 |
卖出 |
| 09:41:38 |
38.3 |
5 |
6305 |
卖出 |
| 09:41:41 |
38.42 |
6 |
6311 |
买入 |
| 09:41:47 |
38.35 |
14 |
6325 |
卖出 |
| 09:41:50 |
38.35 |
3 |
6328 |
卖出 |
| 09:41:56 |
38.35 |
14 |
6342 |
卖出 |
| 09:42:02 |
38.35 |
5 |
6347 |
卖出 |
| 09:42:08 |
38.41 |
6 |
6353 |
买入 |
| 09:42:11 |
38.4 |
6 |
6359 |
卖出 |
| 09:42:14 |
38.36 |
5 |
6364 |
卖出 |
| 09:42:17 |
38.35 |
34 |
6398 |
卖出 |
| 09:42:20 |
38.4 |
6 |
6404 |
卖出 |
| 09:42:23 |
38.4 |
2 |
6406 |
卖出 |
| 09:42:26 |
38.4 |
2 |
6408 |
卖出 |
| 09:42:32 |
38.4 |
7 |
6415 |
买入 |
| 09:42:38 |
38.42 |
1 |
6416 |
买入 |
| 09:42:44 |
38.48 |
3 |
6419 |
买入 |
| 09:42:47 |
38.48 |
2 |
6421 |
买入 |
| 09:42:50 |
38.42 |
34 |
6455 |
卖出 |
| 09:42:56 |
38.44 |
11 |
6466 |
卖出 |
| 09:43:02 |
38.42 |
4 |
6470 |
卖出 |
| 09:43:08 |
38.44 |
98 |
6568 |
买入 |
| 09:43:11 |
38.34 |
3 |
6571 |
卖出 |
| 09:43:14 |
38.3 |
3 |
6574 |
卖出 |
| 09:43:17 |
38.36 |
8 |
6582 |
买入 |
| 09:43:20 |
38.35 |
3 |
6585 |
买入 |
| 09:43:26 |
38.36 |
2 |
6587 |
买入 |
| 09:43:29 |
38.3 |
14 |
6601 |
卖出 |
| 09:43:32 |
38.3 |
2 |
6603 |
买入 |
| 09:43:35 |
38.35 |
18 |
6621 |
买入 |
| 09:43:38 |
38.35 |
26 |
6647 |
买入 |
| 09:43:41 |
38.3 |
3 |
6650 |
卖出 |
| 09:43:44 |
38.3 |
5 |
6655 |
卖出 |
| 09:43:47 |
38.3 |
19 |
6674 |
卖出 |
| 09:43:50 |
38.2 |
46 |
6720 |
卖出 |
| 09:43:53 |
38.2 |
7 |
6727 |
卖出 |
| 09:43:56 |
38.3 |
25 |
6752 |
买入 |
| 09:43:59 |
38.3 |
15 |
6767 |
卖出 |
| 09:44:02 |
38.2 |
67 |
6834 |
卖出 |
| 09:44:05 |
38.2 |
29 |
6863 |
买入 |
| 09:44:08 |
38.19 |
12 |
6875 |
卖出 |
| 09:44:11 |
38.18 |
68 |
6943 |
卖出 |
| 09:44:14 |
38.16 |
56 |
6999 |
卖出 |
| 09:44:17 |
38.11 |
7 |
7006 |
卖出 |
| 09:44:20 |
38.09 |
10 |
7016 |
卖出 |
| 09:44:26 |
38.08 |
3 |
7019 |
卖出 |
| 09:44:29 |
38.09 |
5 |
7024 |
买入 |
| 09:44:32 |
38.08 |
4 |
7028 |
卖出 |
| 09:44:35 |
38.1 |
32 |
7060 |
买入 |
| 09:44:38 |
38.1 |
134 |
7194 |
买入 |
| 09:44:44 |
38.2 |
44 |
7238 |
买入 |
| 09:44:47 |
38.13 |
2 |
7240 |
卖出 |
| 09:44:50 |
38.16 |
5 |
7245 |
卖出 |
| 09:44:53 |
38.2 |
19 |
7264 |
买入 |
| 09:44:56 |
38.2 |
2 |
7266 |
卖出 |
| 09:44:59 |
38.2 |
3 |
7269 |
卖出 |
| 09:45:02 |
38.21 |
2 |
7271 |
买入 |
| 09:45:05 |
38.21 |
1 |
7272 |
卖出 |
| 09:45:08 |
38.21 |
11 |
7283 |
买入 |
| 09:45:11 |
38.2 |
4 |
7287 |
卖出 |
| 09:45:14 |
38.25 |
2 |
7289 |
买入 |
| 09:45:17 |
38.32 |
8 |
7297 |
买入 |
| 09:45:20 |
38.35 |
3 |
7300 |
买入 |