宇瞳光学[300790]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
33.92 |
3 |
3 |
集合竞价 |
| 09:18:03 |
34 |
3 |
3 |
集合竞价 |
| 09:18:39 |
34 |
3 |
3 |
集合竞价 |
| 09:19:42 |
34 |
3 |
3 |
集合竞价 |
| 09:21:33 |
34 |
8 |
8 |
集合竞价 |
| 09:22:27 |
34 |
8 |
8 |
集合竞价 |
| 09:23:30 |
34 |
14 |
14 |
集合竞价 |
| 09:24:06 |
34 |
16 |
16 |
集合竞价 |
| 09:24:15 |
34 |
36 |
36 |
集合竞价 |
| 09:24:24 |
34 |
37 |
37 |
集合竞价 |
| 09:24:33 |
34 |
42 |
42 |
集合竞价 |
| 09:24:42 |
34 |
42 |
42 |
集合竞价 |
| 09:25:00 |
33.94 |
43 |
43 |
集合竞价 |
| 09:25:03 |
33.76 |
46 |
89 |
买入 |
| 09:30:03 |
33.78 |
21 |
110 |
买入 |
| 09:30:06 |
33.76 |
20 |
130 |
卖出 |
| 09:30:09 |
33.76 |
4 |
134 |
卖出 |
| 09:30:12 |
33.76 |
58 |
192 |
卖出 |
| 09:30:18 |
33.66 |
2 |
194 |
卖出 |
| 09:30:21 |
33.65 |
6 |
200 |
卖出 |
| 09:30:24 |
33.6 |
3 |
203 |
卖出 |
| 09:30:27 |
33.6 |
4 |
207 |
卖出 |
| 09:30:30 |
33.58 |
7 |
214 |
卖出 |
| 09:30:36 |
33.58 |
14 |
228 |
买入 |
| 09:30:39 |
33.54 |
10 |
238 |
卖出 |
| 09:30:42 |
33.58 |
1 |
239 |
买入 |
| 09:30:45 |
33.55 |
10 |
249 |
卖出 |
| 09:30:48 |
33.58 |
1 |
250 |
买入 |
| 09:30:51 |
33.58 |
4 |
254 |
买入 |
| 09:30:54 |
33.58 |
2 |
256 |
卖出 |
| 09:31:00 |
33.58 |
1 |
257 |
买入 |
| 09:31:06 |
33.58 |
4 |
261 |
卖出 |
| 09:31:09 |
33.59 |
13 |
274 |
买入 |
| 09:31:12 |
33.58 |
10 |
284 |
卖出 |
| 09:31:15 |
33.6 |
1 |
285 |
买入 |
| 09:31:18 |
33.58 |
1 |
286 |
卖出 |
| 09:31:21 |
33.6 |
2 |
288 |
买入 |
| 09:31:27 |
33.64 |
3 |
291 |
买入 |
| 09:31:30 |
33.64 |
2 |
293 |
买入 |
| 09:31:33 |
33.66 |
2 |
295 |
买入 |
| 09:31:36 |
33.65 |
2 |
297 |
卖出 |
| 09:31:42 |
33.69 |
1 |
298 |
买入 |
| 09:31:48 |
33.7 |
4 |
302 |
买入 |
| 09:31:51 |
33.67 |
3 |
305 |
卖出 |
| 09:31:54 |
33.7 |
27 |
332 |
买入 |
| 09:31:57 |
33.7 |
2 |
334 |
买入 |
| 09:32:00 |
33.72 |
19 |
353 |
买入 |
| 09:32:03 |
33.72 |
20 |
373 |
买入 |
| 09:32:06 |
33.7 |
1 |
374 |
卖出 |
| 09:32:09 |
33.7 |
2 |
376 |
卖出 |
| 09:32:12 |
33.74 |
43 |
419 |
买入 |
| 09:32:15 |
33.71 |
79 |
498 |
卖出 |
| 09:32:18 |
33.72 |
15 |
513 |
买入 |
| 09:32:21 |
33.73 |
21 |
534 |
卖出 |
| 09:32:24 |
33.72 |
5 |
539 |
卖出 |
| 09:32:27 |
33.72 |
7 |
546 |
买入 |
| 09:32:30 |
33.71 |
19 |
565 |
卖出 |
| 09:32:33 |
33.71 |
20 |
585 |
卖出 |
| 09:32:36 |
33.7 |
33 |
618 |
卖出 |
| 09:32:39 |
33.7 |
21 |
639 |
卖出 |
| 09:32:42 |
33.67 |
24 |
663 |
卖出 |
| 09:32:45 |
33.7 |
1 |
664 |
买入 |
| 09:32:48 |
33.7 |
9 |
673 |
买入 |
| 09:32:54 |
33.67 |
49 |
722 |
卖出 |
| 09:33:03 |
33.67 |
6 |
728 |
卖出 |
| 09:33:06 |
33.66 |
1 |
729 |
卖出 |
| 09:33:09 |
33.66 |
2 |
731 |
卖出 |
| 09:33:12 |
33.66 |
12 |
743 |
卖出 |
| 09:33:15 |
33.69 |
27 |
770 |
买入 |
| 09:33:18 |
33.7 |
1 |
771 |
买入 |
| 09:33:21 |
33.66 |
20 |
791 |
卖出 |
| 09:33:24 |
33.6 |
52 |
843 |
卖出 |
| 09:33:30 |
33.59 |
1 |
844 |
卖出 |
| 09:33:33 |
33.65 |
12 |
856 |
买入 |
| 09:33:42 |
33.6 |
20 |
876 |
卖出 |
| 09:33:45 |
33.6 |
1 |
877 |
卖出 |
| 09:33:48 |
33.6 |
4 |
881 |
卖出 |
| 09:33:51 |
33.6 |
6 |
887 |
卖出 |
| 09:33:54 |
33.6 |
5 |
892 |
买入 |
| 09:33:57 |
33.59 |
59 |
951 |
卖出 |
| 09:34:00 |
33.59 |
15 |
966 |
卖出 |
| 09:34:03 |
33.61 |
6 |
972 |
买入 |
| 09:34:06 |
33.6 |
9 |
981 |
买入 |
| 09:34:09 |
33.6 |
3 |
984 |
卖出 |
| 09:34:15 |
33.64 |
12 |
996 |
买入 |
| 09:34:18 |
33.65 |
7 |
1003 |
买入 |
| 09:34:21 |
33.64 |
12 |
1015 |
买入 |
| 09:34:24 |
33.64 |
2 |
1017 |
买入 |
| 09:34:27 |
33.61 |
22 |
1039 |
卖出 |
| 09:34:30 |
33.61 |
1 |
1040 |
买入 |
| 09:34:39 |
33.61 |
2 |
1042 |
买入 |
| 09:34:42 |
33.61 |
7 |
1049 |
买入 |
| 09:34:45 |
33.61 |
3 |
1052 |
卖出 |
| 09:34:48 |
33.61 |
3 |
1055 |
卖出 |
| 09:34:54 |
33.65 |
9 |
1064 |
买入 |
| 09:35:03 |
33.65 |
7 |
1071 |
卖出 |
| 09:35:06 |
33.65 |
4 |
1075 |
卖出 |
| 09:35:09 |
33.69 |
3 |
1078 |
买入 |
| 09:35:18 |
33.68 |
3 |
1081 |
买入 |
| 09:35:21 |
33.7 |
1 |
1082 |
买入 |
| 09:35:24 |
33.7 |
2 |
1084 |
买入 |
| 09:35:30 |
33.7 |
3 |
1087 |
买入 |
| 09:35:33 |
33.83 |
47 |
1134 |
买入 |
| 09:35:36 |
33.7 |
4 |
1138 |
卖出 |
| 09:35:39 |
33.7 |
6 |
1144 |
卖出 |
| 09:35:42 |
33.7 |
1 |
1145 |
卖出 |
| 09:35:45 |
33.7 |
3 |
1148 |
卖出 |
| 09:35:48 |
33.76 |
1 |
1149 |
买入 |
| 09:36:06 |
33.83 |
8 |
1157 |
买入 |
| 09:36:12 |
33.9 |
5 |
1162 |
买入 |
| 09:36:15 |
33.9 |
1 |
1163 |
卖出 |
| 09:36:18 |
33.9 |
1 |
1164 |
卖出 |
| 09:36:27 |
33.9 |
13 |
1177 |
卖出 |
| 09:36:33 |
33.9 |
5 |
1182 |
买入 |
| 09:36:39 |
33.92 |
1 |
1183 |
买入 |
| 09:36:42 |
33.94 |
5 |
1188 |
卖出 |
| 09:36:45 |
33.91 |
61 |
1249 |
卖出 |
| 09:36:51 |
33.91 |
6 |
1255 |
卖出 |
| 09:36:54 |
33.9 |
9 |
1264 |
卖出 |
| 09:36:57 |
33.89 |
47 |
1311 |
卖出 |
| 09:37:06 |
33.89 |
6 |
1317 |
买入 |
| 09:37:09 |
33.9 |
10 |
1327 |
买入 |
| 09:37:12 |
33.87 |
1 |
1328 |
买入 |
| 09:37:18 |
33.87 |
18 |
1346 |
卖出 |
| 09:37:21 |
33.87 |
17 |
1363 |
卖出 |
| 09:37:30 |
33.89 |
1 |
1364 |
买入 |
| 09:37:33 |
33.89 |
15 |
1379 |
买入 |
| 09:37:39 |
33.91 |
2 |
1381 |
买入 |
| 09:37:42 |
33.94 |
1 |
1382 |
买入 |
| 09:37:51 |
33.94 |
8 |
1390 |
买入 |
| 09:37:54 |
33.94 |
4 |
1394 |
买入 |
| 09:37:57 |
33.94 |
6 |
1400 |
买入 |
| 09:38:00 |
33.94 |
25 |
1425 |
卖出 |
| 09:38:03 |
33.91 |
1 |
1426 |
卖出 |
| 09:38:06 |
33.94 |
9 |
1435 |
买入 |
| 09:38:12 |
33.98 |
16 |
1451 |
买入 |
| 09:38:15 |
33.98 |
2 |
1453 |
卖出 |
| 09:38:21 |
33.98 |
23 |
1476 |
卖出 |
| 09:38:24 |
33.98 |
19 |
1495 |
卖出 |
| 09:38:27 |
33.98 |
71 |
1566 |
卖出 |
| 09:38:30 |
33.98 |
8 |
1574 |
买入 |
| 09:38:33 |
33.98 |
16 |
1590 |
卖出 |
| 09:38:36 |
33.98 |
30 |
1620 |
卖出 |
| 09:38:39 |
33.98 |
16 |
1636 |
卖出 |
| 09:38:42 |
34 |
12 |
1648 |
买入 |
| 09:38:45 |
33.99 |
93 |
1741 |
卖出 |
| 09:38:48 |
33.98 |
17 |
1758 |
买入 |
| 09:38:51 |
34 |
3 |
1761 |
买入 |
| 09:39:06 |
33.95 |
1 |
1762 |
买入 |
| 09:39:09 |
33.9 |
48 |
1810 |
卖出 |
| 09:39:12 |
33.92 |
8 |
1818 |
买入 |
| 09:39:15 |
33.92 |
8 |
1826 |
卖出 |
| 09:39:18 |
33.9 |
23 |
1849 |
卖出 |
| 09:39:27 |
33.92 |
2 |
1851 |
买入 |
| 09:39:36 |
33.92 |
2 |
1853 |
卖出 |
| 09:39:39 |
33.93 |
1 |
1854 |
买入 |
| 09:39:54 |
33.92 |
8 |
1862 |
卖出 |
| 09:39:57 |
33.98 |
26 |
1888 |
买入 |
| 09:40:00 |
33.98 |
12 |
1900 |
卖出 |
| 09:40:03 |
33.98 |
3 |
1903 |
卖出 |
| 09:40:06 |
33.99 |
3 |
1906 |
卖出 |
| 09:40:09 |
33.99 |
7 |
1913 |
卖出 |
| 09:40:12 |
33.98 |
4 |
1917 |
卖出 |
| 09:40:18 |
33.99 |
61 |
1978 |
买入 |
| 09:40:21 |
33.99 |
4 |
1982 |
卖出 |
| 09:40:24 |
34 |
74 |
2056 |
买入 |
| 09:40:27 |
33.99 |
7 |
2063 |
卖出 |
| 09:40:30 |
34 |
42 |
2105 |
买入 |
| 09:40:33 |
33.99 |
2 |
2107 |
卖出 |
| 09:40:39 |
34 |
18 |
2125 |
买入 |
| 09:40:45 |
34 |
10 |
2135 |
卖出 |
| 09:40:48 |
34.02 |
1 |
2136 |
买入 |
| 09:40:51 |
34.01 |
1 |
2137 |
卖出 |
| 09:40:54 |
34.02 |
5 |
2142 |
买入 |
| 09:40:57 |
34.01 |
10 |
2152 |
卖出 |
| 09:41:00 |
34 |
5 |
2157 |
卖出 |
| 09:41:03 |
34.02 |
18 |
2175 |
买入 |
| 09:41:06 |
33.98 |
28 |
2203 |
卖出 |
| 09:41:09 |
34 |
54 |
2257 |
买入 |
| 09:41:12 |
33.98 |
2 |
2259 |
卖出 |
| 09:41:15 |
34 |
173 |
2432 |
买入 |
| 09:41:18 |
33.98 |
40 |
2472 |
买入 |
| 09:41:24 |
33.98 |
8 |
2480 |
卖出 |
| 09:41:30 |
34 |
3 |
2483 |
买入 |
| 09:41:33 |
34 |
1 |
2484 |
买入 |
| 09:41:36 |
34 |
5 |
2489 |
买入 |
| 09:41:39 |
34 |
8 |
2497 |
买入 |
| 09:41:42 |
34 |
42 |
2539 |
买入 |
| 09:41:45 |
34 |
3 |
2542 |
买入 |
| 09:41:48 |
34 |
14 |
2556 |
买入 |
| 09:41:54 |
34 |
7 |
2563 |
卖出 |
| 09:41:57 |
34.01 |
1 |
2564 |
买入 |
| 09:42:00 |
33.98 |
55 |
2619 |
卖出 |
| 09:42:03 |
33.98 |
25 |
2644 |
卖出 |
| 09:42:06 |
33.95 |
3 |
2647 |
卖出 |
| 09:42:09 |
33.96 |
5 |
2652 |
买入 |
| 09:42:12 |
33.92 |
4 |
2656 |
卖出 |
| 09:42:15 |
33.9 |
26 |
2682 |
卖出 |
| 09:42:18 |
33.86 |
94 |
2776 |
卖出 |
| 09:42:21 |
33.86 |
18 |
2794 |
卖出 |
| 09:42:27 |
33.85 |
17 |
2811 |
卖出 |
| 09:42:30 |
33.83 |
3 |
2814 |
卖出 |
| 09:42:33 |
33.81 |
6 |
2820 |
卖出 |
| 09:42:39 |
33.81 |
43 |
2863 |
卖出 |
| 09:42:42 |
33.8 |
4 |
2867 |
卖出 |
| 09:42:45 |
33.81 |
26 |
2893 |
买入 |
| 09:42:48 |
33.8 |
2 |
2895 |
卖出 |
| 09:42:51 |
33.76 |
7 |
2902 |
卖出 |
| 09:42:54 |
33.76 |
2 |
2904 |
买入 |
| 09:43:00 |
33.79 |
10 |
2914 |
买入 |
| 09:43:03 |
33.75 |
1 |
2915 |
卖出 |
| 09:43:06 |
33.75 |
1 |
2916 |
卖出 |
| 09:43:09 |
33.79 |
14 |
2930 |
买入 |
| 09:43:21 |
34.01 |
206 |
3136 |
买入 |
| 09:43:24 |
34.02 |
5 |
3141 |
买入 |
| 09:43:30 |
34.05 |
16 |
3157 |
买入 |
| 09:43:39 |
34.08 |
15 |
3172 |
买入 |
| 09:43:42 |
34.08 |
4 |
3176 |
卖出 |
| 09:43:45 |
34.08 |
1 |
3177 |
卖出 |
| 09:43:48 |
34.06 |
2 |
3179 |
卖出 |
| 09:43:51 |
34.1 |
42 |
3221 |
买入 |
| 09:43:54 |
34.1 |
3 |
3224 |
卖出 |
| 09:43:57 |
34.08 |
50 |
3274 |
卖出 |
| 09:44:03 |
34.11 |
8 |
3282 |
买入 |
| 09:44:06 |
34.11 |
4 |
3286 |
卖出 |
| 09:44:15 |
34.21 |
8 |
3294 |
买入 |
| 09:44:18 |
34.21 |
3 |
3297 |
买入 |
| 09:44:21 |
34.16 |
1 |
3298 |
卖出 |
| 09:44:24 |
34.21 |
26 |
3324 |
买入 |
| 09:44:33 |
34.2 |
16 |
3340 |
卖出 |
| 09:44:36 |
34.21 |
119 |
3459 |
买入 |
| 09:44:39 |
34.21 |
7 |
3466 |
买入 |
| 09:44:42 |
34.16 |
7 |
3473 |
卖出 |
| 09:44:51 |
34.21 |
7 |
3480 |
买入 |
| 09:44:54 |
34.2 |
1 |
3481 |
卖出 |
| 09:44:57 |
34.16 |
26 |
3507 |
卖出 |
| 09:45:03 |
34.16 |
8 |
3515 |
卖出 |
| 09:45:06 |
34.09 |
83 |
3598 |
卖出 |
| 09:45:09 |
34.12 |
7 |
3605 |
买入 |
| 09:45:12 |
34.08 |
11 |
3616 |
卖出 |
| 09:45:15 |
34.2 |
65 |
3681 |
买入 |
| 09:45:18 |
34.08 |
32 |
3713 |
卖出 |
| 09:45:21 |
34.06 |
3 |
3716 |
卖出 |
| 09:45:24 |
34.08 |
5 |
3721 |
买入 |
| 09:45:27 |
34.05 |
1 |
3722 |
卖出 |
| 09:45:33 |
34.05 |
3 |
3725 |
卖出 |
| 09:45:36 |
34.08 |
12 |
3737 |
买入 |
| 09:45:39 |
34.06 |
2 |
3739 |
卖出 |
| 09:45:42 |
34.09 |
24 |
3763 |
买入 |
| 09:45:45 |
34.08 |
4 |
3767 |
卖出 |
| 09:45:51 |
34.15 |
7 |
3774 |
买入 |
| 09:45:54 |
34.08 |
3 |
3777 |
卖出 |
| 09:46:00 |
34.15 |
1 |
3778 |
买入 |
| 09:46:03 |
34.06 |
8 |
3786 |
卖出 |
| 09:46:09 |
34.15 |
2 |
3788 |
买入 |
| 09:46:15 |
34.08 |
4 |
3792 |
卖出 |
| 09:46:21 |
34.08 |
2 |
3794 |
买入 |
| 09:46:24 |
34.24 |
225 |
4019 |
买入 |
| 09:46:27 |
34.2 |
1 |
4020 |
卖出 |
| 09:46:30 |
34.24 |
11 |
4031 |
买入 |
| 09:46:36 |
34.26 |
5 |
4036 |
买入 |
| 09:46:39 |
34.21 |
10 |
4046 |
卖出 |
| 09:46:45 |
34.25 |
3 |
4049 |
买入 |
| 09:46:48 |
34.27 |
6 |
4055 |
买入 |
| 09:46:54 |
34.3 |
33 |
4088 |
买入 |
| 09:46:57 |
34.29 |
18 |
4106 |
卖出 |
| 09:47:00 |
34.33 |
74 |
4180 |
买入 |
| 09:47:03 |
34.33 |
1 |
4181 |
买入 |
| 09:47:06 |
34.33 |
1 |
4182 |
买入 |
| 09:47:09 |
34.33 |
1 |
4183 |
卖出 |
| 09:47:12 |
34.38 |
19 |
4202 |
买入 |
| 09:47:15 |
34.38 |
5 |
4207 |
买入 |
| 09:47:21 |
34.38 |
3 |
4210 |
买入 |
| 09:47:27 |
34.38 |
21 |
4231 |
卖出 |
| 09:47:30 |
34.38 |
3 |
4234 |
卖出 |
| 09:47:33 |
34.38 |
28 |
4262 |
卖出 |
| 09:47:36 |
34.38 |
9 |
4271 |
卖出 |
| 09:47:39 |
34.36 |
1 |
4272 |
卖出 |
| 09:47:42 |
34.37 |
7 |
4279 |
买入 |
| 09:47:45 |
34.34 |
61 |
4340 |
卖出 |
| 09:47:48 |
34.4 |
208 |
4548 |
买入 |
| 09:47:51 |
34.56 |
187 |
4735 |
买入 |
| 09:47:54 |
34.51 |
5 |
4740 |
卖出 |
| 09:47:57 |
34.51 |
34 |
4774 |
卖出 |
| 09:48:00 |
34.56 |
52 |
4826 |
买入 |
| 09:48:03 |
34.56 |
5 |
4831 |
卖出 |
| 09:48:09 |
34.52 |
19 |
4850 |
卖出 |
| 09:48:12 |
34.57 |
28 |
4878 |
买入 |
| 09:48:15 |
34.57 |
8 |
4886 |
买入 |
| 09:48:18 |
34.57 |
39 |
4925 |
卖出 |
| 09:48:21 |
34.57 |
6 |
4931 |
卖出 |
| 09:48:24 |
34.6 |
54 |
4985 |
买入 |
| 09:48:27 |
34.6 |
19 |
5004 |
卖出 |
| 09:48:30 |
34.59 |
41 |
5045 |
卖出 |
| 09:48:33 |
34.6 |
59 |
5104 |
买入 |
| 09:48:36 |
34.6 |
8 |
5112 |
买入 |
| 09:48:42 |
34.57 |
59 |
5171 |
卖出 |
| 09:48:45 |
34.57 |
11 |
5182 |
卖出 |
| 09:48:48 |
34.56 |
21 |
5203 |
卖出 |
| 09:48:51 |
34.6 |
44 |
5247 |
买入 |