欧菲光[002456]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.57 |
1 |
1 |
集合竞价 |
| 09:15:09 |
7.58 |
167 |
167 |
集合竞价 |
| 09:15:18 |
7.58 |
178 |
178 |
集合竞价 |
| 09:16:57 |
7.58 |
180 |
180 |
集合竞价 |
| 09:17:06 |
7.58 |
182 |
182 |
集合竞价 |
| 09:17:15 |
7.58 |
206 |
206 |
集合竞价 |
| 09:17:33 |
7.59 |
243 |
243 |
集合竞价 |
| 09:17:42 |
7.59 |
225 |
225 |
集合竞价 |
| 09:17:51 |
7.58 |
206 |
206 |
集合竞价 |
| 09:18:27 |
7.58 |
206 |
206 |
集合竞价 |
| 09:18:36 |
7.58 |
261 |
261 |
集合竞价 |
| 09:18:45 |
7.58 |
281 |
281 |
集合竞价 |
| 09:19:12 |
7.58 |
283 |
283 |
集合竞价 |
| 09:19:30 |
7.58 |
228 |
228 |
集合竞价 |
| 09:19:48 |
7.56 |
452 |
452 |
集合竞价 |
| 09:21:03 |
7.56 |
454 |
454 |
集合竞价 |
| 09:21:12 |
7.56 |
464 |
464 |
集合竞价 |
| 09:21:30 |
7.56 |
504 |
504 |
集合竞价 |
| 09:21:39 |
7.56 |
509 |
509 |
集合竞价 |
| 09:21:48 |
7.56 |
509 |
509 |
集合竞价 |
| 09:21:57 |
7.56 |
609 |
609 |
集合竞价 |
| 09:22:06 |
7.56 |
729 |
729 |
集合竞价 |
| 09:22:15 |
7.56 |
757 |
757 |
集合竞价 |
| 09:22:24 |
7.56 |
757 |
757 |
集合竞价 |
| 09:22:33 |
7.56 |
807 |
807 |
集合竞价 |
| 09:22:42 |
7.56 |
807 |
807 |
集合竞价 |
| 09:22:51 |
7.56 |
807 |
807 |
集合竞价 |
| 09:23:00 |
7.56 |
807 |
807 |
集合竞价 |
| 09:23:09 |
7.56 |
807 |
807 |
集合竞价 |
| 09:23:18 |
7.56 |
807 |
807 |
集合竞价 |
| 09:23:27 |
7.56 |
807 |
807 |
集合竞价 |
| 09:23:36 |
7.56 |
807 |
807 |
集合竞价 |
| 09:24:03 |
7.56 |
807 |
807 |
集合竞价 |
| 09:24:12 |
7.54 |
883 |
883 |
集合竞价 |
| 09:24:21 |
7.54 |
1141 |
1141 |
集合竞价 |
| 09:24:30 |
7.54 |
1372 |
1372 |
集合竞价 |
| 09:24:39 |
7.54 |
1680 |
1680 |
集合竞价 |
| 09:24:48 |
7.54 |
1680 |
1680 |
集合竞价 |
| 09:24:57 |
7.54 |
1822 |
1822 |
集合竞价 |
| 09:25:00 |
7.54 |
1925 |
3747 |
卖出 |
| 09:30:00 |
7.54 |
79 |
3826 |
卖出 |
| 09:30:03 |
7.53 |
530 |
4356 |
卖出 |
| 09:30:06 |
7.51 |
1130 |
5486 |
卖出 |
| 09:30:09 |
7.51 |
323 |
5809 |
买入 |
| 09:30:12 |
7.5 |
400 |
6209 |
卖出 |
| 09:30:15 |
7.5 |
63 |
6272 |
卖出 |
| 09:30:18 |
7.53 |
50 |
6322 |
买入 |
| 09:30:21 |
7.52 |
48 |
6370 |
卖出 |
| 09:30:24 |
7.52 |
104 |
6474 |
卖出 |
| 09:30:27 |
7.53 |
101 |
6575 |
买入 |
| 09:30:30 |
7.52 |
8 |
6583 |
买入 |
| 09:30:33 |
7.52 |
30 |
6613 |
买入 |
| 09:30:36 |
7.52 |
47 |
6660 |
买入 |
| 09:30:39 |
7.51 |
77 |
6737 |
卖出 |
| 09:30:42 |
7.53 |
50 |
6787 |
买入 |
| 09:30:45 |
7.52 |
35 |
6822 |
卖出 |
| 09:30:48 |
7.53 |
11 |
6833 |
买入 |
| 09:30:51 |
7.52 |
57 |
6890 |
卖出 |
| 09:30:54 |
7.53 |
106 |
6996 |
买入 |
| 09:30:57 |
7.53 |
11 |
7007 |
买入 |
| 09:31:00 |
7.53 |
50 |
7057 |
买入 |
| 09:31:03 |
7.53 |
81 |
7138 |
买入 |
| 09:31:06 |
7.52 |
80 |
7218 |
卖出 |
| 09:31:09 |
7.52 |
21 |
7239 |
卖出 |
| 09:31:12 |
7.52 |
4 |
7243 |
卖出 |
| 09:31:15 |
7.53 |
195 |
7438 |
买入 |
| 09:31:18 |
7.53 |
23 |
7461 |
卖出 |
| 09:31:21 |
7.54 |
29 |
7490 |
买入 |
| 09:31:24 |
7.53 |
36 |
7526 |
卖出 |
| 09:31:27 |
7.54 |
35 |
7561 |
买入 |
| 09:31:30 |
7.53 |
104 |
7665 |
买入 |
| 09:31:33 |
7.53 |
76 |
7741 |
卖出 |
| 09:31:36 |
7.53 |
5 |
7746 |
买入 |
| 09:31:39 |
7.53 |
22 |
7768 |
买入 |
| 09:31:42 |
7.52 |
7 |
7775 |
卖出 |
| 09:31:45 |
7.53 |
79 |
7854 |
买入 |
| 09:31:48 |
7.53 |
61 |
7915 |
买入 |
| 09:31:54 |
7.52 |
31 |
7946 |
卖出 |
| 09:31:57 |
7.53 |
2 |
7948 |
买入 |
| 09:32:03 |
7.52 |
81 |
8029 |
卖出 |
| 09:32:06 |
7.52 |
35 |
8064 |
卖出 |
| 09:32:09 |
7.53 |
24 |
8088 |
买入 |
| 09:32:12 |
7.52 |
76 |
8164 |
卖出 |
| 09:32:15 |
7.52 |
206 |
8370 |
卖出 |
| 09:32:18 |
7.52 |
108 |
8478 |
买入 |
| 09:32:21 |
7.53 |
10 |
8488 |
买入 |
| 09:32:24 |
7.52 |
64 |
8552 |
卖出 |
| 09:32:27 |
7.52 |
135 |
8687 |
买入 |
| 09:32:30 |
7.51 |
91 |
8778 |
卖出 |
| 09:32:36 |
7.51 |
341 |
9119 |
卖出 |
| 09:32:39 |
7.51 |
90 |
9209 |
卖出 |
| 09:32:42 |
7.51 |
346 |
9555 |
卖出 |
| 09:32:48 |
7.5 |
241 |
9796 |
卖出 |
| 09:32:51 |
7.5 |
404 |
10200 |
卖出 |
| 09:32:54 |
7.51 |
20 |
10220 |
买入 |
| 09:32:57 |
7.5 |
272 |
10492 |
卖出 |
| 09:33:00 |
7.5 |
77 |
10569 |
卖出 |
| 09:33:03 |
7.5 |
148 |
10717 |
买入 |
| 09:33:06 |
7.51 |
582 |
11299 |
买入 |
| 09:33:09 |
7.51 |
1060 |
12359 |
买入 |
| 09:33:12 |
7.53 |
872 |
13231 |
买入 |
| 09:33:15 |
7.54 |
299 |
13530 |
买入 |
| 09:33:18 |
7.53 |
100 |
13630 |
卖出 |
| 09:33:21 |
7.54 |
7 |
13637 |
买入 |
| 09:33:27 |
7.54 |
38 |
13675 |
买入 |
| 09:33:30 |
7.54 |
36 |
13711 |
买入 |
| 09:33:33 |
7.54 |
645 |
14356 |
买入 |
| 09:33:36 |
7.55 |
38 |
14394 |
买入 |
| 09:33:39 |
7.54 |
43 |
14437 |
卖出 |
| 09:33:42 |
7.54 |
60 |
14497 |
买入 |
| 09:33:45 |
7.54 |
18 |
14515 |
买入 |
| 09:33:51 |
7.54 |
15 |
14530 |
买入 |
| 09:34:00 |
7.54 |
14 |
14544 |
买入 |
| 09:34:03 |
7.53 |
30 |
14574 |
卖出 |
| 09:34:06 |
7.54 |
31 |
14605 |
买入 |
| 09:34:09 |
7.54 |
27 |
14632 |
买入 |
| 09:34:12 |
7.53 |
9 |
14641 |
卖出 |
| 09:34:15 |
7.53 |
1 |
14642 |
卖出 |
| 09:34:18 |
7.53 |
19 |
14661 |
卖出 |
| 09:34:21 |
7.52 |
84 |
14745 |
卖出 |
| 09:34:27 |
7.52 |
10 |
14755 |
卖出 |
| 09:34:30 |
7.53 |
48 |
14803 |
买入 |
| 09:34:33 |
7.52 |
89 |
14892 |
卖出 |
| 09:34:36 |
7.52 |
35 |
14927 |
卖出 |
| 09:34:39 |
7.52 |
10 |
14937 |
卖出 |
| 09:34:42 |
7.52 |
107 |
15044 |
卖出 |
| 09:34:45 |
7.52 |
50 |
15094 |
卖出 |
| 09:34:48 |
7.52 |
289 |
15383 |
卖出 |
| 09:34:51 |
7.52 |
71 |
15454 |
买入 |
| 09:34:54 |
7.52 |
29 |
15483 |
卖出 |
| 09:34:57 |
7.52 |
16 |
15499 |
买入 |
| 09:35:00 |
7.52 |
13 |
15512 |
卖出 |
| 09:35:03 |
7.52 |
47 |
15559 |
卖出 |
| 09:35:06 |
7.51 |
525 |
16084 |
卖出 |
| 09:35:09 |
7.51 |
100 |
16184 |
买入 |
| 09:35:12 |
7.5 |
74 |
16258 |
卖出 |
| 09:35:15 |
7.5 |
318 |
16576 |
卖出 |
| 09:35:18 |
7.5 |
21 |
16597 |
买入 |
| 09:35:21 |
7.5 |
15 |
16612 |
买入 |
| 09:35:24 |
7.5 |
6 |
16618 |
买入 |
| 09:35:27 |
7.5 |
5 |
16623 |
买入 |
| 09:35:30 |
7.5 |
96 |
16719 |
买入 |
| 09:35:33 |
7.49 |
240 |
16959 |
卖出 |
| 09:35:36 |
7.5 |
24 |
16983 |
买入 |
| 09:35:39 |
7.5 |
116 |
17099 |
卖出 |
| 09:35:42 |
7.5 |
226 |
17325 |
卖出 |
| 09:35:45 |
7.5 |
14 |
17339 |
买入 |
| 09:35:48 |
7.49 |
29 |
17368 |
卖出 |
| 09:35:51 |
7.49 |
71 |
17439 |
卖出 |
| 09:35:54 |
7.49 |
57 |
17496 |
卖出 |
| 09:35:57 |
7.49 |
86 |
17582 |
卖出 |
| 09:36:00 |
7.5 |
127 |
17709 |
买入 |
| 09:36:06 |
7.5 |
38 |
17747 |
卖出 |
| 09:36:09 |
7.5 |
7 |
17754 |
卖出 |
| 09:36:12 |
7.5 |
208 |
17962 |
卖出 |
| 09:36:15 |
7.5 |
159 |
18121 |
卖出 |
| 09:36:18 |
7.5 |
283 |
18404 |
买入 |
| 09:36:21 |
7.5 |
2 |
18406 |
买入 |
| 09:36:24 |
7.5 |
41 |
18447 |
买入 |
| 09:36:27 |
7.5 |
482 |
18929 |
买入 |
| 09:36:33 |
7.5 |
15 |
18944 |
卖出 |
| 09:36:39 |
7.52 |
314 |
19258 |
买入 |
| 09:36:42 |
7.51 |
73 |
19331 |
卖出 |
| 09:36:45 |
7.51 |
39 |
19370 |
卖出 |
| 09:36:48 |
7.52 |
1 |
19371 |
买入 |
| 09:36:51 |
7.51 |
4 |
19375 |
卖出 |
| 09:37:00 |
7.51 |
185 |
19560 |
卖出 |
| 09:37:03 |
7.51 |
15 |
19575 |
卖出 |
| 09:37:06 |
7.52 |
10 |
19585 |
买入 |
| 09:37:09 |
7.52 |
10 |
19595 |
买入 |
| 09:37:12 |
7.52 |
16 |
19611 |
买入 |
| 09:37:15 |
7.52 |
63 |
19674 |
卖出 |
| 09:37:24 |
7.53 |
128 |
19802 |
买入 |
| 09:37:27 |
7.53 |
102 |
19904 |
买入 |
| 09:37:33 |
7.54 |
100 |
20004 |
买入 |
| 09:37:39 |
7.53 |
162 |
20166 |
卖出 |
| 09:37:45 |
7.53 |
220 |
20386 |
买入 |
| 09:37:51 |
7.54 |
19 |
20405 |
买入 |
| 09:37:54 |
7.53 |
2 |
20407 |
卖出 |
| 09:37:57 |
7.53 |
73 |
20480 |
卖出 |
| 09:38:00 |
7.54 |
16 |
20496 |
买入 |
| 09:38:03 |
7.53 |
91 |
20587 |
卖出 |
| 09:38:06 |
7.55 |
350 |
20937 |
买入 |
| 09:38:12 |
7.53 |
293 |
21230 |
卖出 |
| 09:38:15 |
7.53 |
8 |
21238 |
买入 |
| 09:38:18 |
7.53 |
18 |
21256 |
买入 |
| 09:38:21 |
7.53 |
16 |
21272 |
卖出 |
| 09:38:24 |
7.54 |
23 |
21295 |
买入 |
| 09:38:27 |
7.53 |
168 |
21463 |
卖出 |
| 09:38:30 |
7.53 |
43 |
21506 |
卖出 |
| 09:38:33 |
7.54 |
285 |
21791 |
买入 |
| 09:38:36 |
7.54 |
102 |
21893 |
买入 |
| 09:38:39 |
7.54 |
41 |
21934 |
买入 |
| 09:38:42 |
7.52 |
224 |
22158 |
卖出 |
| 09:38:45 |
7.52 |
972 |
23130 |
卖出 |
| 09:38:48 |
7.52 |
333 |
23463 |
卖出 |
| 09:38:51 |
7.53 |
195 |
23658 |
买入 |
| 09:38:54 |
7.52 |
39 |
23697 |
卖出 |
| 09:38:57 |
7.53 |
116 |
23813 |
买入 |
| 09:39:00 |
7.53 |
4 |
23817 |
买入 |
| 09:39:03 |
7.53 |
39 |
23856 |
买入 |
| 09:39:06 |
7.54 |
130 |
23986 |
买入 |
| 09:39:09 |
7.53 |
7 |
23993 |
卖出 |
| 09:39:18 |
7.53 |
70 |
24063 |
买入 |
| 09:39:21 |
7.54 |
35 |
24098 |
买入 |
| 09:39:30 |
7.53 |
1 |
24099 |
卖出 |
| 09:39:33 |
7.53 |
23 |
24122 |
卖出 |
| 09:39:36 |
7.54 |
233 |
24355 |
买入 |
| 09:39:39 |
7.55 |
73 |
24428 |
买入 |
| 09:39:42 |
7.54 |
16 |
24444 |
卖出 |
| 09:39:45 |
7.55 |
8 |
24452 |
买入 |
| 09:39:48 |
7.55 |
30 |
24482 |
买入 |
| 09:39:51 |
7.54 |
38 |
24520 |
卖出 |
| 09:39:54 |
7.55 |
10 |
24530 |
买入 |
| 09:39:57 |
7.55 |
5 |
24535 |
买入 |
| 09:40:00 |
7.54 |
2 |
24537 |
卖出 |
| 09:40:03 |
7.55 |
21 |
24558 |
买入 |
| 09:40:06 |
7.54 |
128 |
24686 |
卖出 |
| 09:40:09 |
7.55 |
52 |
24738 |
买入 |
| 09:40:12 |
7.55 |
10 |
24748 |
买入 |
| 09:40:15 |
7.54 |
44 |
24792 |
卖出 |
| 09:40:18 |
7.55 |
184 |
24976 |
买入 |
| 09:40:21 |
7.55 |
10 |
24986 |
买入 |
| 09:40:24 |
7.54 |
100 |
25086 |
卖出 |
| 09:40:27 |
7.54 |
7 |
25093 |
卖出 |
| 09:40:30 |
7.54 |
2 |
25095 |
卖出 |
| 09:40:39 |
7.54 |
75 |
25170 |
买入 |
| 09:40:42 |
7.53 |
100 |
25270 |
卖出 |
| 09:40:45 |
7.53 |
1 |
25271 |
卖出 |
| 09:40:48 |
7.53 |
79 |
25350 |
卖出 |
| 09:40:54 |
7.53 |
77 |
25427 |
卖出 |
| 09:40:57 |
7.54 |
278 |
25705 |
买入 |
| 09:41:00 |
7.53 |
16 |
25721 |
买入 |
| 09:41:03 |
7.53 |
1 |
25722 |
买入 |
| 09:41:06 |
7.53 |
41 |
25763 |
买入 |
| 09:41:09 |
7.54 |
130 |
25893 |
买入 |
| 09:41:12 |
7.53 |
100 |
25993 |
卖出 |
| 09:41:15 |
7.54 |
1 |
25994 |
买入 |
| 09:41:18 |
7.53 |
117 |
26111 |
卖出 |
| 09:41:21 |
7.54 |
9 |
26120 |
买入 |
| 09:41:24 |
7.54 |
37 |
26157 |
买入 |
| 09:41:30 |
7.54 |
12 |
26169 |
卖出 |
| 09:41:33 |
7.54 |
36 |
26205 |
卖出 |
| 09:41:36 |
7.54 |
2 |
26207 |
卖出 |
| 09:41:39 |
7.54 |
9 |
26216 |
卖出 |
| 09:41:42 |
7.54 |
58 |
26274 |
卖出 |
| 09:41:54 |
7.54 |
105 |
26379 |
买入 |
| 09:42:06 |
7.54 |
179 |
26558 |
卖出 |
| 09:42:09 |
7.54 |
150 |
26708 |
卖出 |
| 09:42:15 |
7.53 |
187 |
26895 |
卖出 |
| 09:42:18 |
7.53 |
16 |
26911 |
卖出 |
| 09:42:21 |
7.53 |
415 |
27326 |
卖出 |
| 09:42:24 |
7.53 |
113 |
27439 |
卖出 |
| 09:42:27 |
7.53 |
10 |
27449 |
买入 |
| 09:42:30 |
7.53 |
5 |
27454 |
买入 |
| 09:42:33 |
7.53 |
21 |
27475 |
买入 |
| 09:42:36 |
7.52 |
8 |
27483 |
卖出 |
| 09:42:39 |
7.52 |
34 |
27517 |
卖出 |
| 09:42:42 |
7.53 |
22 |
27539 |
买入 |
| 09:42:45 |
7.53 |
69 |
27608 |
买入 |
| 09:42:48 |
7.53 |
5 |
27613 |
卖出 |
| 09:42:51 |
7.53 |
40 |
27653 |
卖出 |
| 09:42:54 |
7.53 |
37 |
27690 |
卖出 |
| 09:42:57 |
7.54 |
21 |
27711 |
买入 |
| 09:43:00 |
7.53 |
6 |
27717 |
卖出 |
| 09:43:03 |
7.53 |
10 |
27727 |
卖出 |
| 09:43:15 |
7.53 |
13 |
27740 |
卖出 |
| 09:43:18 |
7.53 |
3 |
27743 |
卖出 |
| 09:43:21 |
7.53 |
7 |
27750 |
卖出 |
| 09:43:24 |
7.54 |
22 |
27772 |
买入 |
| 09:43:27 |
7.52 |
304 |
28076 |
卖出 |
| 09:43:33 |
7.53 |
8 |
28084 |
买入 |
| 09:43:36 |
7.52 |
10 |
28094 |
卖出 |
| 09:43:42 |
7.53 |
10 |
28104 |
买入 |
| 09:43:45 |
7.52 |
8 |
28112 |
卖出 |
| 09:43:48 |
7.52 |
36 |
28148 |
卖出 |
| 09:43:51 |
7.52 |
45 |
28193 |
卖出 |
| 09:44:03 |
7.53 |
167 |
28360 |
买入 |
| 09:44:06 |
7.53 |
1 |
28361 |
卖出 |
| 09:44:12 |
7.53 |
1 |
28362 |
卖出 |
| 09:44:15 |
7.53 |
14 |
28376 |
卖出 |
| 09:44:24 |
7.54 |
9 |
28385 |
买入 |
| 09:44:27 |
7.53 |
150 |
28535 |
卖出 |
| 09:44:30 |
7.54 |
14 |
28549 |
买入 |
| 09:44:33 |
7.54 |
13 |
28562 |
买入 |
| 09:44:36 |
7.54 |
14 |
28576 |
买入 |
| 09:44:39 |
7.53 |
11 |
28587 |
卖出 |
| 09:44:42 |
7.53 |
35 |
28622 |
卖出 |
| 09:44:45 |
7.53 |
49 |
28671 |
卖出 |
| 09:44:48 |
7.53 |
130 |
28801 |
卖出 |
| 09:44:54 |
7.53 |
10 |
28811 |
卖出 |
| 09:45:00 |
7.54 |
89 |
28900 |
买入 |
| 09:45:03 |
7.54 |
16 |
28916 |
卖出 |
| 09:45:06 |
7.54 |
60 |
28976 |
卖出 |
| 09:45:09 |
7.54 |
40 |
29016 |
卖出 |
| 09:45:12 |
7.54 |
1 |
29017 |
卖出 |
| 09:45:15 |
7.54 |
51 |
29068 |
卖出 |
| 09:45:18 |
7.54 |
2 |
29070 |
卖出 |
| 09:45:21 |
7.54 |
51 |
29121 |
卖出 |
| 09:45:24 |
7.55 |
14 |
29135 |
买入 |