优德精密[300549]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:27 |
15.88 |
308 |
308 |
集合竞价 |
| 09:17:45 |
15.88 |
316 |
316 |
集合竞价 |
| 09:18:03 |
15.88 |
319 |
319 |
集合竞价 |
| 09:18:39 |
15.88 |
338 |
338 |
集合竞价 |
| 09:18:48 |
16.88 |
0 |
0 |
集合竞价 |
| 09:23:57 |
16.83 |
22 |
22 |
集合竞价 |
| 09:24:24 |
16.83 |
22 |
22 |
集合竞价 |
| 09:24:51 |
16.83 |
25 |
25 |
集合竞价 |
| 09:25:00 |
16.83 |
27 |
27 |
集合竞价 |
| 09:25:03 |
16.83 |
27 |
54 |
卖出 |
| 09:30:03 |
16.84 |
2 |
56 |
买入 |
| 09:30:06 |
16.83 |
43 |
99 |
卖出 |
| 09:30:09 |
16.82 |
2 |
101 |
买入 |
| 09:30:12 |
16.81 |
3 |
104 |
卖出 |
| 09:30:15 |
16.81 |
21 |
125 |
卖出 |
| 09:30:18 |
16.8 |
21 |
146 |
卖出 |
| 09:30:21 |
16.8 |
4 |
150 |
卖出 |
| 09:30:24 |
16.8 |
1 |
151 |
买入 |
| 09:30:36 |
16.74 |
1 |
152 |
卖出 |
| 09:30:51 |
16.74 |
68 |
220 |
卖出 |
| 09:30:57 |
16.74 |
1 |
221 |
卖出 |
| 09:31:00 |
16.74 |
16 |
237 |
卖出 |
| 09:31:03 |
16.74 |
34 |
271 |
买入 |
| 09:31:09 |
16.8 |
1 |
272 |
买入 |
| 09:31:12 |
16.81 |
1 |
273 |
买入 |
| 09:31:18 |
16.81 |
33 |
306 |
买入 |
| 09:31:21 |
16.83 |
2 |
308 |
买入 |
| 09:31:24 |
16.85 |
51 |
359 |
买入 |
| 09:31:39 |
16.85 |
9 |
368 |
卖出 |
| 09:31:48 |
16.85 |
1 |
369 |
买入 |
| 09:32:00 |
16.85 |
1 |
370 |
卖出 |
| 09:32:03 |
16.86 |
2 |
372 |
买入 |
| 09:32:21 |
16.86 |
1 |
373 |
卖出 |
| 09:32:33 |
16.89 |
5 |
378 |
买入 |
| 09:32:36 |
16.88 |
2 |
380 |
卖出 |
| 09:33:12 |
16.87 |
4 |
384 |
卖出 |
| 09:33:15 |
16.88 |
14 |
398 |
买入 |
| 09:33:18 |
16.88 |
2 |
400 |
买入 |
| 09:33:24 |
16.85 |
18 |
418 |
卖出 |
| 09:33:33 |
16.85 |
3 |
421 |
卖出 |
| 09:33:36 |
16.8 |
59 |
480 |
卖出 |
| 09:33:57 |
16.8 |
8 |
488 |
卖出 |
| 09:34:00 |
16.8 |
49 |
537 |
卖出 |
| 09:34:06 |
16.8 |
2 |
539 |
买入 |
| 09:34:09 |
16.8 |
5 |
544 |
买入 |
| 09:34:15 |
16.8 |
24 |
568 |
买入 |
| 09:34:18 |
16.8 |
33 |
601 |
买入 |
| 09:34:21 |
16.8 |
3 |
604 |
买入 |
| 09:34:30 |
16.8 |
1 |
605 |
买入 |
| 09:34:39 |
16.79 |
15 |
620 |
卖出 |
| 09:34:42 |
16.79 |
36 |
656 |
买入 |
| 09:34:48 |
16.79 |
2 |
658 |
买入 |
| 09:35:03 |
16.78 |
5 |
663 |
卖出 |
| 09:35:15 |
16.78 |
11 |
674 |
卖出 |
| 09:35:18 |
16.79 |
7 |
681 |
买入 |
| 09:35:21 |
16.78 |
1 |
682 |
卖出 |
| 09:35:24 |
16.78 |
8 |
690 |
卖出 |
| 09:35:33 |
16.77 |
10 |
700 |
卖出 |
| 09:36:00 |
16.79 |
18 |
718 |
买入 |
| 09:36:03 |
16.79 |
3 |
721 |
买入 |
| 09:36:06 |
16.79 |
17 |
738 |
买入 |
| 09:36:15 |
16.79 |
1 |
739 |
买入 |
| 09:36:18 |
16.79 |
19 |
758 |
买入 |
| 09:36:21 |
16.79 |
1 |
759 |
买入 |
| 09:36:30 |
16.79 |
1 |
760 |
买入 |
| 09:36:48 |
16.79 |
1 |
761 |
买入 |
| 09:36:51 |
16.79 |
5 |
766 |
买入 |
| 09:36:54 |
16.79 |
4 |
770 |
买入 |
| 09:36:57 |
16.79 |
4 |
774 |
买入 |
| 09:37:00 |
16.79 |
31 |
805 |
买入 |
| 09:37:06 |
16.8 |
84 |
889 |
买入 |
| 09:37:09 |
16.8 |
5 |
894 |
买入 |
| 09:37:15 |
16.8 |
4 |
898 |
买入 |
| 09:37:18 |
16.79 |
4 |
902 |
卖出 |
| 09:37:21 |
16.8 |
3 |
905 |
买入 |
| 09:37:27 |
16.8 |
2 |
907 |
买入 |
| 09:37:30 |
16.8 |
1 |
908 |
买入 |
| 09:37:36 |
16.8 |
6 |
914 |
买入 |
| 09:37:48 |
16.8 |
402 |
1316 |
买入 |
| 09:37:51 |
16.8 |
26 |
1342 |
买入 |
| 09:37:54 |
16.8 |
143 |
1485 |
买入 |
| 09:37:57 |
16.8 |
462 |
1947 |
买入 |
| 09:38:12 |
16.89 |
5 |
1952 |
买入 |
| 09:38:21 |
16.88 |
18 |
1970 |
卖出 |
| 09:38:36 |
16.88 |
2 |
1972 |
卖出 |
| 09:38:42 |
16.88 |
8 |
1980 |
卖出 |
| 09:39:00 |
16.87 |
2 |
1982 |
卖出 |
| 09:39:15 |
16.85 |
1 |
1983 |
卖出 |
| 09:39:24 |
16.86 |
1 |
1984 |
买入 |
| 09:39:27 |
16.85 |
4 |
1988 |
卖出 |
| 09:39:30 |
16.86 |
2 |
1990 |
买入 |
| 09:40:12 |
16.86 |
1 |
1991 |
卖出 |
| 09:40:15 |
16.86 |
2 |
1993 |
卖出 |
| 09:40:21 |
16.85 |
1 |
1994 |
卖出 |
| 09:40:24 |
16.85 |
4 |
1998 |
卖出 |
| 09:40:27 |
16.85 |
1 |
1999 |
卖出 |
| 09:40:30 |
16.83 |
29 |
2028 |
卖出 |
| 09:40:33 |
16.83 |
4 |
2032 |
买入 |
| 09:40:36 |
16.81 |
3 |
2035 |
卖出 |
| 09:40:39 |
16.8 |
1 |
2036 |
卖出 |
| 09:40:45 |
16.81 |
1 |
2037 |
卖出 |
| 09:40:51 |
16.8 |
1 |
2038 |
卖出 |
| 09:41:03 |
16.81 |
1 |
2039 |
买入 |
| 09:41:27 |
16.85 |
1 |
2040 |
买入 |
| 09:41:48 |
16.81 |
15 |
2055 |
卖出 |
| 09:41:54 |
16.82 |
1 |
2056 |
卖出 |
| 09:42:42 |
16.81 |
4 |
2060 |
卖出 |
| 09:42:45 |
16.81 |
1 |
2061 |
卖出 |
| 09:42:48 |
16.82 |
25 |
2086 |
买入 |
| 09:42:51 |
16.8 |
16 |
2102 |
卖出 |
| 09:42:54 |
16.8 |
3 |
2105 |
卖出 |
| 09:42:57 |
16.81 |
15 |
2120 |
买入 |
| 09:43:00 |
16.8 |
80 |
2200 |
卖出 |
| 09:43:03 |
16.79 |
1 |
2201 |
卖出 |
| 09:43:06 |
16.79 |
1 |
2202 |
卖出 |
| 09:43:09 |
16.79 |
2 |
2204 |
卖出 |
| 09:43:24 |
16.79 |
3 |
2207 |
买入 |
| 09:43:27 |
16.79 |
1 |
2208 |
买入 |
| 09:43:33 |
16.8 |
4 |
2212 |
买入 |
| 09:43:36 |
16.79 |
4 |
2216 |
卖出 |
| 09:43:39 |
16.79 |
4 |
2220 |
卖出 |
| 09:43:54 |
16.79 |
1 |
2221 |
卖出 |
| 09:44:06 |
16.79 |
5 |
2226 |
卖出 |
| 09:44:24 |
16.78 |
34 |
2260 |
卖出 |
| 09:44:27 |
16.78 |
1 |
2261 |
卖出 |
| 09:44:33 |
16.78 |
14 |
2275 |
卖出 |
| 09:44:36 |
16.78 |
6 |
2281 |
卖出 |
| 09:44:39 |
16.77 |
2 |
2283 |
卖出 |
| 09:45:00 |
16.77 |
19 |
2302 |
卖出 |
| 09:45:12 |
16.77 |
39 |
2341 |
卖出 |
| 09:45:21 |
16.75 |
39 |
2380 |
卖出 |
| 09:45:24 |
16.76 |
3 |
2383 |
买入 |
| 09:45:27 |
16.73 |
15 |
2398 |
卖出 |
| 09:45:30 |
16.73 |
1 |
2399 |
卖出 |
| 09:45:39 |
16.74 |
3 |
2402 |
卖出 |
| 09:46:18 |
16.73 |
10 |
2412 |
卖出 |
| 09:46:30 |
16.72 |
16 |
2428 |
卖出 |
| 09:46:36 |
16.72 |
8 |
2436 |
买入 |
| 09:46:39 |
16.71 |
20 |
2456 |
卖出 |
| 09:46:51 |
16.72 |
1 |
2457 |
卖出 |
| 09:46:54 |
16.71 |
11 |
2468 |
卖出 |
| 09:47:09 |
16.72 |
1 |
2469 |
买入 |
| 09:47:18 |
16.71 |
2 |
2471 |
卖出 |
| 09:47:21 |
16.72 |
6 |
2477 |
买入 |
| 09:47:24 |
16.72 |
22 |
2499 |
买入 |
| 09:47:36 |
16.71 |
33 |
2532 |
卖出 |
| 09:47:54 |
16.71 |
27 |
2559 |
卖出 |
| 09:47:57 |
16.71 |
1 |
2560 |
买入 |
| 09:48:00 |
16.7 |
2 |
2562 |
卖出 |
| 09:48:03 |
16.7 |
7 |
2569 |
卖出 |
| 09:48:27 |
16.71 |
3 |
2572 |
买入 |
| 09:48:30 |
16.71 |
3 |
2575 |
卖出 |
| 09:48:39 |
16.7 |
28 |
2603 |
卖出 |
| 09:48:45 |
16.74 |
1 |
2604 |
买入 |
| 09:49:06 |
16.71 |
1 |
2605 |
卖出 |
| 09:50:12 |
16.72 |
3 |
2608 |
买入 |
| 09:50:15 |
16.71 |
3 |
2611 |
卖出 |
| 09:50:18 |
16.72 |
1 |
2612 |
买入 |
| 09:50:30 |
16.72 |
2 |
2614 |
买入 |
| 09:50:39 |
16.71 |
11 |
2625 |
卖出 |
| 09:50:45 |
16.73 |
1 |
2626 |
买入 |
| 09:51:12 |
16.72 |
3 |
2629 |
买入 |
| 09:51:18 |
16.72 |
1 |
2630 |
买入 |
| 09:51:24 |
16.72 |
14 |
2644 |
买入 |
| 09:51:27 |
16.73 |
13 |
2657 |
买入 |
| 09:51:33 |
16.74 |
2 |
2659 |
买入 |
| 09:51:42 |
16.74 |
8 |
2667 |
买入 |
| 09:52:09 |
16.74 |
1 |
2668 |
卖出 |
| 09:52:12 |
16.74 |
1 |
2669 |
卖出 |
| 09:52:15 |
16.74 |
1 |
2670 |
卖出 |
| 09:52:18 |
16.74 |
1 |
2671 |
卖出 |
| 09:52:21 |
16.74 |
1 |
2672 |
卖出 |
| 09:52:24 |
16.74 |
1 |
2673 |
卖出 |
| 09:52:27 |
16.74 |
1 |
2674 |
卖出 |
| 09:52:30 |
16.74 |
1 |
2675 |
卖出 |
| 09:52:33 |
16.75 |
22 |
2697 |
买入 |
| 09:52:36 |
16.74 |
21 |
2718 |
卖出 |
| 09:52:42 |
16.75 |
35 |
2753 |
买入 |
| 09:52:51 |
16.75 |
18 |
2771 |
买入 |
| 09:53:12 |
16.77 |
102 |
2873 |
买入 |
| 09:53:15 |
16.77 |
17 |
2890 |
买入 |
| 09:53:18 |
16.77 |
62 |
2952 |
买入 |
| 09:53:21 |
16.77 |
26 |
2978 |
买入 |
| 09:53:24 |
16.77 |
15 |
2993 |
买入 |
| 09:53:27 |
16.77 |
1 |
2994 |
买入 |
| 09:53:30 |
16.77 |
5 |
2999 |
买入 |
| 09:53:48 |
16.76 |
10 |
3009 |
卖出 |
| 09:54:06 |
16.77 |
42 |
3051 |
买入 |
| 09:54:12 |
16.77 |
28 |
3079 |
买入 |
| 09:54:15 |
16.77 |
9 |
3088 |
买入 |
| 09:54:21 |
16.77 |
6 |
3094 |
买入 |
| 09:54:27 |
16.77 |
2 |
3096 |
买入 |
| 09:55:09 |
16.77 |
1 |
3097 |
买入 |
| 09:55:12 |
16.77 |
42 |
3139 |
买入 |
| 09:55:15 |
16.77 |
2 |
3141 |
买入 |
| 09:55:27 |
16.77 |
2 |
3143 |
买入 |
| 09:55:39 |
16.76 |
5 |
3148 |
卖出 |
| 09:55:51 |
16.76 |
1 |
3149 |
卖出 |
| 09:55:54 |
16.76 |
8 |
3157 |
卖出 |
| 09:56:24 |
16.76 |
2 |
3159 |
买入 |
| 09:56:33 |
16.76 |
8 |
3167 |
买入 |
| 09:57:03 |
16.76 |
4 |
3171 |
买入 |
| 09:57:06 |
16.77 |
2 |
3173 |
买入 |
| 09:57:12 |
16.75 |
47 |
3220 |
卖出 |
| 09:57:33 |
16.75 |
5 |
3225 |
买入 |
| 09:57:51 |
16.75 |
4 |
3229 |
买入 |
| 09:57:57 |
16.75 |
3 |
3232 |
买入 |
| 09:58:03 |
16.75 |
2 |
3234 |
买入 |
| 09:58:06 |
16.75 |
9 |
3243 |
买入 |
| 09:58:09 |
16.75 |
13 |
3256 |
买入 |
| 09:58:27 |
16.75 |
3 |
3259 |
卖出 |
| 09:58:30 |
16.77 |
29 |
3288 |
买入 |
| 09:58:33 |
16.77 |
10 |
3298 |
买入 |
| 09:58:36 |
16.76 |
4 |
3302 |
卖出 |
| 09:58:39 |
16.76 |
10 |
3312 |
买入 |
| 09:59:06 |
16.76 |
2 |
3314 |
买入 |
| 09:59:18 |
16.75 |
5 |
3319 |
卖出 |
| 09:59:33 |
16.75 |
20 |
3339 |
卖出 |
| 09:59:42 |
16.75 |
1 |
3340 |
卖出 |
| 09:59:45 |
16.75 |
12 |
3352 |
卖出 |
| 09:59:54 |
16.76 |
7 |
3359 |
买入 |
| 09:59:57 |
16.75 |
10 |
3369 |
卖出 |
| 10:00:00 |
16.75 |
10 |
3379 |
卖出 |
| 10:00:42 |
16.75 |
1 |
3380 |
卖出 |
| 10:00:45 |
16.75 |
2 |
3382 |
卖出 |
| 10:00:48 |
16.76 |
169 |
3551 |
买入 |
| 10:00:51 |
16.76 |
31 |
3582 |
买入 |
| 10:00:54 |
16.77 |
59 |
3641 |
买入 |
| 10:01:39 |
16.77 |
2 |
3643 |
卖出 |
| 10:01:42 |
16.77 |
10 |
3653 |
买入 |
| 10:01:57 |
16.77 |
1 |
3654 |
买入 |
| 10:02:00 |
16.77 |
1 |
3655 |
买入 |
| 10:02:06 |
16.77 |
1 |
3656 |
买入 |
| 10:02:09 |
16.77 |
3 |
3659 |
买入 |
| 10:02:12 |
16.77 |
1 |
3660 |
买入 |
| 10:02:21 |
16.77 |
14 |
3674 |
买入 |
| 10:02:33 |
16.8 |
1 |
3675 |
买入 |
| 10:02:48 |
16.79 |
1 |
3676 |
卖出 |
| 10:02:51 |
16.8 |
1 |
3677 |
买入 |
| 10:03:06 |
16.8 |
3 |
3680 |
买入 |
| 10:03:24 |
16.84 |
10 |
3690 |
买入 |
| 10:04:06 |
16.84 |
18 |
3708 |
卖出 |
| 10:04:09 |
16.86 |
8 |
3716 |
买入 |
| 10:06:21 |
16.84 |
15 |
3731 |
买入 |
| 10:07:00 |
16.8 |
1 |
3732 |
卖出 |
| 10:07:03 |
16.8 |
8 |
3740 |
卖出 |
| 10:07:06 |
16.8 |
6 |
3746 |
卖出 |
| 10:07:12 |
16.78 |
1 |
3747 |
卖出 |
| 10:07:18 |
16.78 |
3 |
3750 |
买入 |
| 10:07:42 |
16.77 |
10 |
3760 |
卖出 |
| 10:07:45 |
16.78 |
3 |
3763 |
买入 |
| 10:08:03 |
16.78 |
12 |
3775 |
买入 |
| 10:08:06 |
16.79 |
9 |
3784 |
买入 |
| 10:08:09 |
16.79 |
8 |
3792 |
买入 |
| 10:08:12 |
16.79 |
8 |
3800 |
买入 |
| 10:08:15 |
16.79 |
1 |
3801 |
买入 |
| 10:08:33 |
16.83 |
1 |
3802 |
买入 |
| 10:08:42 |
16.8 |
2 |
3804 |
买入 |
| 10:09:30 |
16.83 |
3 |
3807 |
买入 |
| 10:09:33 |
16.83 |
2 |
3809 |
买入 |
| 10:09:36 |
16.81 |
10 |
3819 |
卖出 |
| 10:09:39 |
16.81 |
1 |
3820 |
买入 |
| 10:10:00 |
16.81 |
1 |
3821 |
买入 |
| 10:10:06 |
16.81 |
8 |
3829 |
买入 |
| 10:10:09 |
16.8 |
7 |
3836 |
卖出 |
| 10:10:12 |
16.8 |
1 |
3837 |
卖出 |
| 10:10:24 |
16.83 |
101 |
3938 |
买入 |
| 10:10:27 |
16.83 |
1 |
3939 |
买入 |
| 10:10:30 |
16.83 |
2 |
3941 |
买入 |
| 10:10:33 |
16.84 |
1 |
3942 |
买入 |
| 10:10:39 |
16.84 |
4 |
3946 |
买入 |
| 10:11:03 |
16.87 |
1 |
3947 |
买入 |
| 10:11:15 |
16.87 |
1 |
3948 |
买入 |
| 10:11:18 |
16.87 |
4 |
3952 |
买入 |
| 10:11:57 |
16.87 |
3 |
3955 |
买入 |
| 10:12:54 |
16.87 |
6 |
3961 |
买入 |
| 10:14:15 |
16.84 |
7 |
3968 |
卖出 |
| 10:14:27 |
16.84 |
2 |
3970 |
卖出 |
| 10:14:57 |
16.87 |
1 |
3971 |
买入 |
| 10:15:15 |
16.87 |
1 |
3972 |
买入 |
| 10:15:21 |
16.87 |
11 |
3983 |
买入 |
| 10:15:39 |
16.87 |
3 |
3986 |
买入 |
| 10:16:42 |
16.87 |
5 |
3991 |
买入 |
| 10:16:45 |
16.86 |
9 |
4000 |
卖出 |
| 10:17:09 |
16.86 |
6 |
4006 |
卖出 |
| 10:17:42 |
16.84 |
1 |
4007 |
卖出 |
| 10:18:51 |
16.84 |
3 |
4010 |
卖出 |
| 10:19:00 |
16.86 |
3 |
4013 |
买入 |
| 10:19:09 |
16.85 |
2 |
4015 |
买入 |
| 10:19:15 |
16.86 |
10 |
4025 |
买入 |
| 10:19:33 |
16.87 |
13 |
4038 |
买入 |
| 10:20:33 |
16.87 |
19 |
4057 |
买入 |
| 10:21:27 |
16.88 |
1 |
4058 |
买入 |
| 10:21:42 |
16.87 |
6 |
4064 |
卖出 |
| 10:21:51 |
16.87 |
3 |
4067 |
卖出 |
| 10:22:03 |
16.87 |
3 |
4070 |
卖出 |
| 10:22:15 |
16.85 |
9 |
4079 |
卖出 |
| 10:22:39 |
16.85 |
2 |
4081 |
卖出 |
| 10:23:21 |
16.89 |
4 |
4085 |
买入 |
| 10:23:48 |
16.89 |
10 |
4095 |
买入 |