优德精密[300549]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
15.78 |
1 |
1 |
集合竞价 |
| 09:15:21 |
15.59 |
1 |
1 |
集合竞价 |
| 09:15:30 |
15.55 |
1 |
1 |
集合竞价 |
| 09:16:24 |
16.8 |
77 |
77 |
集合竞价 |
| 09:16:51 |
15.55 |
1 |
1 |
集合竞价 |
| 09:17:09 |
16.85 |
80 |
80 |
集合竞价 |
| 09:17:27 |
15.55 |
1 |
1 |
集合竞价 |
| 09:17:36 |
16.98 |
101 |
101 |
集合竞价 |
| 09:17:45 |
16.85 |
101 |
101 |
集合竞价 |
| 09:18:03 |
15.55 |
1 |
1 |
集合竞价 |
| 09:18:12 |
15.55 |
2 |
2 |
集合竞价 |
| 09:18:30 |
15.55 |
1 |
1 |
集合竞价 |
| 09:18:48 |
15.57 |
2 |
2 |
集合竞价 |
| 09:20:12 |
15.57 |
4 |
4 |
集合竞价 |
| 09:20:30 |
15.57 |
10 |
10 |
集合竞价 |
| 09:23:03 |
15.57 |
18 |
18 |
集合竞价 |
| 09:23:48 |
15.57 |
21 |
21 |
集合竞价 |
| 09:24:15 |
15.57 |
27 |
27 |
集合竞价 |
| 09:25:00 |
15.57 |
37 |
37 |
集合竞价 |
| 09:25:03 |
15.57 |
49 |
86 |
卖出 |
| 09:30:03 |
15.57 |
2 |
88 |
卖出 |
| 09:30:06 |
15.55 |
41 |
129 |
卖出 |
| 09:30:09 |
15.55 |
9 |
138 |
买入 |
| 09:30:12 |
15.41 |
2 |
140 |
卖出 |
| 09:30:15 |
15.41 |
5 |
145 |
卖出 |
| 09:30:18 |
15.41 |
20 |
165 |
卖出 |
| 09:30:21 |
15.41 |
6 |
171 |
卖出 |
| 09:30:24 |
15.38 |
3 |
174 |
卖出 |
| 09:30:27 |
15.38 |
3 |
177 |
卖出 |
| 09:30:30 |
15.4 |
2 |
179 |
买入 |
| 09:30:33 |
15.4 |
2 |
181 |
买入 |
| 09:30:36 |
15.41 |
14 |
195 |
买入 |
| 09:30:39 |
15.41 |
1 |
196 |
卖出 |
| 09:30:45 |
15.41 |
3 |
199 |
卖出 |
| 09:31:06 |
15.4 |
39 |
238 |
卖出 |
| 09:31:09 |
15.38 |
4 |
242 |
卖出 |
| 09:31:12 |
15.4 |
33 |
275 |
买入 |
| 09:31:15 |
15.4 |
3 |
278 |
卖出 |
| 09:31:21 |
15.4 |
2 |
280 |
卖出 |
| 09:31:30 |
15.4 |
1 |
281 |
卖出 |
| 09:31:33 |
15.4 |
2 |
283 |
卖出 |
| 09:31:39 |
15.11 |
125 |
408 |
卖出 |
| 09:31:42 |
15.37 |
2 |
410 |
买入 |
| 09:31:45 |
15.38 |
16 |
426 |
买入 |
| 09:31:48 |
15.38 |
5 |
431 |
买入 |
| 09:31:51 |
15.38 |
9 |
440 |
买入 |
| 09:31:54 |
15.38 |
1 |
441 |
买入 |
| 09:31:57 |
15.38 |
1 |
442 |
买入 |
| 09:32:00 |
15.37 |
2 |
444 |
买入 |
| 09:32:03 |
15.3 |
5 |
449 |
卖出 |
| 09:32:06 |
15.18 |
139 |
588 |
卖出 |
| 09:32:09 |
15.33 |
1 |
589 |
买入 |
| 09:32:15 |
15.34 |
22 |
611 |
买入 |
| 09:32:18 |
15.34 |
1 |
612 |
卖出 |
| 09:32:21 |
15.34 |
1 |
613 |
卖出 |
| 09:32:24 |
15.34 |
1 |
614 |
卖出 |
| 09:32:30 |
15.35 |
3 |
617 |
买入 |
| 09:32:33 |
15.35 |
15 |
632 |
买入 |
| 09:32:36 |
15.34 |
2 |
634 |
卖出 |
| 09:32:39 |
15.34 |
9 |
643 |
卖出 |
| 09:32:42 |
15.34 |
4 |
647 |
卖出 |
| 09:32:45 |
15.34 |
1 |
648 |
卖出 |
| 09:32:48 |
15.35 |
11 |
659 |
买入 |
| 09:32:51 |
15.35 |
1 |
660 |
卖出 |
| 09:32:54 |
15.31 |
8 |
668 |
卖出 |
| 09:33:03 |
15.29 |
7 |
675 |
卖出 |
| 09:33:15 |
15.31 |
6 |
681 |
卖出 |
| 09:33:18 |
15.31 |
1 |
682 |
卖出 |
| 09:33:21 |
15.29 |
7 |
689 |
卖出 |
| 09:33:33 |
15.33 |
1 |
690 |
卖出 |
| 09:33:39 |
15.34 |
1 |
691 |
买入 |
| 09:33:42 |
15.34 |
9 |
700 |
买入 |
| 09:34:03 |
15.47 |
7 |
707 |
买入 |
| 09:34:09 |
15.32 |
8 |
715 |
卖出 |
| 09:34:12 |
15.32 |
1 |
716 |
卖出 |
| 09:34:15 |
15.29 |
8 |
724 |
卖出 |
| 09:34:21 |
15.44 |
5 |
729 |
买入 |
| 09:34:36 |
15.29 |
8 |
737 |
卖出 |
| 09:34:39 |
15.29 |
4 |
741 |
卖出 |
| 09:34:54 |
15.36 |
3 |
744 |
卖出 |
| 09:35:00 |
15.32 |
4 |
748 |
卖出 |
| 09:35:03 |
15.32 |
8 |
756 |
卖出 |
| 09:35:09 |
15.3 |
2 |
758 |
卖出 |
| 09:35:12 |
15.29 |
22 |
780 |
卖出 |
| 09:35:18 |
15.29 |
8 |
788 |
卖出 |
| 09:35:21 |
15.28 |
8 |
796 |
卖出 |
| 09:35:24 |
15.28 |
3 |
799 |
卖出 |
| 09:35:27 |
15.28 |
1 |
800 |
买入 |
| 09:35:36 |
15.29 |
55 |
855 |
买入 |
| 09:35:42 |
15.28 |
7 |
862 |
卖出 |
| 09:35:45 |
15.23 |
7 |
869 |
卖出 |
| 09:35:48 |
15.28 |
5 |
874 |
买入 |
| 09:35:51 |
15.21 |
8 |
882 |
卖出 |
| 09:36:24 |
15.28 |
1 |
883 |
买入 |
| 09:36:36 |
15.23 |
7 |
890 |
卖出 |
| 09:36:42 |
15.28 |
8 |
898 |
买入 |
| 09:36:45 |
15.28 |
2 |
900 |
买入 |
| 09:36:48 |
15.28 |
4 |
904 |
买入 |
| 09:36:51 |
15.24 |
57 |
961 |
卖出 |
| 09:36:57 |
15.28 |
1 |
962 |
买入 |
| 09:37:00 |
15.26 |
4 |
966 |
卖出 |
| 09:37:18 |
15.28 |
10 |
976 |
卖出 |
| 09:37:21 |
15.28 |
3 |
979 |
卖出 |
| 09:37:24 |
15.28 |
3 |
982 |
卖出 |
| 09:37:27 |
15.28 |
3 |
985 |
卖出 |
| 09:37:30 |
15.28 |
4 |
989 |
卖出 |
| 09:37:33 |
15.28 |
2 |
991 |
买入 |
| 09:37:36 |
15.28 |
20 |
1011 |
卖出 |
| 09:37:42 |
15.28 |
9 |
1020 |
买入 |
| 09:37:45 |
15.32 |
3 |
1023 |
买入 |
| 09:37:48 |
15.28 |
2 |
1025 |
卖出 |
| 09:37:51 |
15.28 |
2 |
1027 |
卖出 |
| 09:38:03 |
15.28 |
13 |
1040 |
卖出 |
| 09:38:12 |
15.28 |
8 |
1048 |
卖出 |
| 09:38:18 |
15.28 |
8 |
1056 |
卖出 |
| 09:38:36 |
15.28 |
4 |
1060 |
卖出 |
| 09:38:39 |
15.25 |
13 |
1073 |
卖出 |
| 09:38:42 |
15.25 |
1 |
1074 |
卖出 |
| 09:38:45 |
15.24 |
17 |
1091 |
卖出 |
| 09:38:48 |
15.28 |
5 |
1096 |
买入 |
| 09:38:51 |
15.27 |
3 |
1099 |
买入 |
| 09:39:00 |
15.26 |
6 |
1105 |
卖出 |
| 09:39:03 |
15.24 |
39 |
1144 |
卖出 |
| 09:39:09 |
15.25 |
2 |
1146 |
卖出 |
| 09:39:12 |
15.24 |
27 |
1173 |
卖出 |
| 09:39:15 |
15.24 |
7 |
1180 |
卖出 |
| 09:39:18 |
15.23 |
3 |
1183 |
卖出 |
| 09:39:21 |
15.23 |
4 |
1187 |
卖出 |
| 09:39:24 |
15.24 |
9 |
1196 |
买入 |
| 09:39:33 |
15.24 |
1 |
1197 |
卖出 |
| 09:39:45 |
15.24 |
1 |
1198 |
卖出 |
| 09:39:48 |
15.24 |
1 |
1199 |
卖出 |
| 09:39:51 |
15.24 |
1 |
1200 |
卖出 |
| 09:39:57 |
15.24 |
2 |
1202 |
卖出 |
| 09:40:30 |
15.3 |
15 |
1217 |
买入 |
| 09:40:48 |
15.3 |
16 |
1233 |
买入 |
| 09:41:03 |
15.29 |
2 |
1235 |
买入 |
| 09:41:06 |
15.29 |
3 |
1238 |
卖出 |
| 09:41:15 |
15.3 |
24 |
1262 |
买入 |
| 09:41:18 |
15.3 |
11 |
1273 |
卖出 |
| 09:41:21 |
15.3 |
15 |
1288 |
卖出 |
| 09:41:24 |
15.26 |
1 |
1289 |
卖出 |
| 09:41:54 |
15.26 |
1 |
1290 |
卖出 |
| 09:42:00 |
15.26 |
2 |
1292 |
卖出 |
| 09:42:03 |
15.26 |
1 |
1293 |
卖出 |
| 09:42:12 |
15.26 |
28 |
1321 |
卖出 |
| 09:42:15 |
15.25 |
1 |
1322 |
卖出 |
| 09:42:18 |
15.25 |
1 |
1323 |
卖出 |
| 09:42:24 |
15.25 |
7 |
1330 |
卖出 |
| 09:42:45 |
15.25 |
1 |
1331 |
卖出 |
| 09:43:12 |
15.26 |
1 |
1332 |
卖出 |
| 09:43:24 |
15.26 |
1 |
1333 |
卖出 |
| 09:43:27 |
15.26 |
4 |
1337 |
卖出 |
| 09:43:30 |
15.26 |
1 |
1338 |
卖出 |
| 09:43:33 |
15.26 |
1 |
1339 |
卖出 |
| 09:44:03 |
15.28 |
1 |
1340 |
买入 |
| 09:44:06 |
15.28 |
1 |
1341 |
买入 |
| 09:44:18 |
15.29 |
1 |
1342 |
卖出 |
| 09:44:42 |
15.34 |
2 |
1344 |
卖出 |
| 09:44:45 |
15.34 |
2 |
1346 |
卖出 |
| 09:44:57 |
15.36 |
4 |
1350 |
买入 |
| 09:46:03 |
15.36 |
8 |
1358 |
买入 |
| 09:46:06 |
15.36 |
1 |
1359 |
买入 |
| 09:46:33 |
15.36 |
8 |
1367 |
买入 |
| 09:46:36 |
15.36 |
13 |
1380 |
卖出 |
| 09:47:18 |
15.36 |
19 |
1399 |
卖出 |
| 09:47:42 |
15.36 |
3 |
1402 |
卖出 |
| 09:48:12 |
15.3 |
5 |
1407 |
卖出 |
| 09:49:09 |
15.3 |
9 |
1416 |
卖出 |
| 09:49:15 |
15.28 |
5 |
1421 |
卖出 |
| 09:49:21 |
15.3 |
17 |
1438 |
买入 |
| 09:49:24 |
15.3 |
1 |
1439 |
买入 |
| 09:49:27 |
15.3 |
3 |
1442 |
买入 |
| 09:50:03 |
15.3 |
5 |
1447 |
买入 |
| 09:50:06 |
15.31 |
5 |
1452 |
买入 |
| 09:50:27 |
15.32 |
1 |
1453 |
卖出 |
| 09:50:30 |
15.4 |
2 |
1455 |
买入 |
| 09:50:33 |
15.32 |
10 |
1465 |
卖出 |
| 09:50:48 |
15.32 |
9 |
1474 |
卖出 |
| 09:50:57 |
15.32 |
1 |
1475 |
卖出 |
| 09:51:00 |
15.32 |
4 |
1479 |
卖出 |
| 09:51:12 |
15.29 |
2 |
1481 |
卖出 |
| 09:51:21 |
15.28 |
5 |
1486 |
卖出 |
| 09:51:33 |
15.32 |
2 |
1488 |
买入 |
| 09:52:15 |
15.32 |
1 |
1489 |
卖出 |
| 09:52:18 |
15.32 |
5 |
1494 |
卖出 |
| 09:52:21 |
15.32 |
20 |
1514 |
卖出 |
| 09:52:24 |
15.32 |
6 |
1520 |
卖出 |
| 09:52:33 |
15.32 |
5 |
1525 |
卖出 |
| 09:53:03 |
15.26 |
168 |
1693 |
卖出 |
| 09:53:15 |
15.26 |
4 |
1697 |
卖出 |
| 09:53:39 |
15.26 |
1 |
1698 |
卖出 |
| 09:53:48 |
15.25 |
19 |
1717 |
卖出 |
| 09:53:51 |
15.25 |
4 |
1721 |
卖出 |
| 09:53:54 |
15.25 |
2 |
1723 |
卖出 |
| 09:53:57 |
15.24 |
9 |
1732 |
卖出 |
| 09:54:12 |
15.23 |
4 |
1736 |
卖出 |
| 09:54:30 |
15.23 |
6 |
1742 |
卖出 |
| 09:54:42 |
15.23 |
8 |
1750 |
买入 |
| 09:54:51 |
15.23 |
2 |
1752 |
买入 |
| 09:55:00 |
15.23 |
10 |
1762 |
买入 |
| 09:55:06 |
15.23 |
8 |
1770 |
卖出 |
| 09:55:48 |
15.26 |
16 |
1786 |
买入 |
| 09:56:51 |
15.3 |
8 |
1794 |
买入 |
| 09:57:18 |
15.34 |
2 |
1796 |
买入 |
| 09:57:39 |
15.29 |
2 |
1798 |
卖出 |
| 09:58:00 |
15.34 |
2 |
1800 |
买入 |
| 09:59:18 |
15.34 |
3 |
1803 |
买入 |
| 09:59:24 |
15.34 |
5 |
1808 |
买入 |
| 09:59:27 |
15.31 |
2 |
1810 |
卖出 |
| 09:59:30 |
15.31 |
3 |
1813 |
买入 |
| 09:59:33 |
15.34 |
4 |
1817 |
买入 |
| 10:00:09 |
15.36 |
2 |
1819 |
买入 |
| 10:01:18 |
15.37 |
15 |
1834 |
买入 |
| 10:01:45 |
15.39 |
4 |
1838 |
买入 |
| 10:01:48 |
15.37 |
1 |
1839 |
卖出 |
| 10:01:51 |
15.37 |
3 |
1842 |
卖出 |
| 10:01:54 |
15.37 |
1 |
1843 |
卖出 |
| 10:02:00 |
15.34 |
1 |
1844 |
卖出 |
| 10:02:03 |
15.39 |
6 |
1850 |
买入 |
| 10:02:06 |
15.39 |
9 |
1859 |
卖出 |
| 10:02:09 |
15.39 |
7 |
1866 |
卖出 |
| 10:02:12 |
15.39 |
5 |
1871 |
卖出 |
| 10:03:03 |
15.34 |
6 |
1877 |
卖出 |
| 10:03:33 |
15.31 |
2 |
1879 |
卖出 |
| 10:03:36 |
15.31 |
1 |
1880 |
卖出 |
| 10:03:54 |
15.31 |
5 |
1885 |
卖出 |
| 10:04:06 |
15.3 |
2 |
1887 |
卖出 |
| 10:04:15 |
15.31 |
1 |
1888 |
买入 |
| 10:04:21 |
15.31 |
5 |
1893 |
买入 |
| 10:04:27 |
15.31 |
22 |
1915 |
买入 |
| 10:04:30 |
15.31 |
4 |
1919 |
买入 |
| 10:04:36 |
15.3 |
46 |
1965 |
卖出 |
| 10:04:39 |
15.31 |
4 |
1969 |
买入 |
| 10:04:45 |
15.31 |
25 |
1994 |
买入 |
| 10:05:39 |
15.33 |
1 |
1995 |
卖出 |
| 10:05:54 |
15.31 |
9 |
2004 |
卖出 |
| 10:06:06 |
15.3 |
22 |
2026 |
卖出 |
| 10:06:09 |
15.3 |
17 |
2043 |
卖出 |
| 10:06:12 |
15.3 |
6 |
2049 |
卖出 |
| 10:06:15 |
15.3 |
1 |
2050 |
卖出 |
| 10:06:18 |
15.29 |
1 |
2051 |
卖出 |
| 10:06:21 |
15.3 |
2 |
2053 |
买入 |
| 10:06:33 |
15.3 |
1 |
2054 |
卖出 |
| 10:06:39 |
15.3 |
4 |
2058 |
卖出 |
| 10:06:54 |
15.29 |
2 |
2060 |
卖出 |
| 10:07:06 |
15.3 |
6 |
2066 |
买入 |
| 10:07:09 |
15.3 |
8 |
2074 |
卖出 |
| 10:07:12 |
15.29 |
3 |
2077 |
卖出 |
| 10:07:15 |
15.29 |
1 |
2078 |
卖出 |
| 10:07:18 |
15.29 |
1 |
2079 |
卖出 |
| 10:07:21 |
15.29 |
6 |
2085 |
卖出 |
| 10:07:33 |
15.29 |
16 |
2101 |
卖出 |
| 10:07:54 |
15.29 |
6 |
2107 |
卖出 |
| 10:09:09 |
15.3 |
3 |
2110 |
卖出 |
| 10:09:12 |
15.3 |
1 |
2111 |
卖出 |
| 10:09:15 |
15.3 |
4 |
2115 |
卖出 |
| 10:09:18 |
15.3 |
1 |
2116 |
卖出 |
| 10:09:21 |
15.3 |
4 |
2120 |
卖出 |
| 10:09:24 |
15.3 |
1 |
2121 |
卖出 |
| 10:09:27 |
15.3 |
1 |
2122 |
卖出 |
| 10:09:42 |
15.3 |
6 |
2128 |
卖出 |
| 10:09:45 |
15.3 |
2 |
2130 |
买入 |
| 10:09:57 |
15.29 |
2 |
2132 |
卖出 |
| 10:10:03 |
15.29 |
20 |
2152 |
卖出 |
| 10:10:06 |
15.29 |
5 |
2157 |
卖出 |
| 10:10:09 |
15.29 |
14 |
2171 |
卖出 |
| 10:10:45 |
15.29 |
2 |
2173 |
卖出 |
| 10:11:12 |
15.29 |
3 |
2176 |
卖出 |
| 10:11:15 |
15.29 |
1 |
2177 |
卖出 |
| 10:11:18 |
15.29 |
1 |
2178 |
卖出 |
| 10:11:21 |
15.29 |
4 |
2182 |
卖出 |
| 10:11:24 |
15.29 |
19 |
2201 |
卖出 |
| 10:11:27 |
15.29 |
11 |
2212 |
卖出 |
| 10:11:30 |
15.29 |
16 |
2228 |
卖出 |
| 10:11:33 |
15.29 |
2 |
2230 |
卖出 |
| 10:11:42 |
15.29 |
1 |
2231 |
卖出 |
| 10:12:42 |
15.29 |
2 |
2233 |
卖出 |
| 10:12:51 |
15.29 |
2 |
2235 |
卖出 |
| 10:13:27 |
15.29 |
2 |
2237 |
卖出 |
| 10:14:36 |
15.29 |
2 |
2239 |
卖出 |
| 10:14:39 |
15.29 |
5 |
2244 |
卖出 |
| 10:14:42 |
15.29 |
1 |
2245 |
卖出 |
| 10:14:45 |
15.29 |
1 |
2246 |
卖出 |
| 10:15:18 |
15.29 |
2 |
2248 |
卖出 |
| 10:15:21 |
15.29 |
1 |
2249 |
卖出 |
| 10:15:24 |
15.29 |
2 |
2251 |
卖出 |
| 10:15:39 |
15.28 |
10 |
2261 |
卖出 |
| 10:15:48 |
15.28 |
1 |
2262 |
卖出 |
| 10:15:51 |
15.27 |
11 |
2273 |
卖出 |
| 10:16:09 |
15.27 |
1 |
2274 |
卖出 |
| 10:17:30 |
15.27 |
2 |
2276 |
卖出 |
| 10:17:33 |
15.27 |
3 |
2279 |
卖出 |
| 10:17:36 |
15.27 |
6 |
2285 |
卖出 |
| 10:17:39 |
15.27 |
7 |
2292 |
卖出 |
| 10:17:42 |
15.27 |
3 |
2295 |
卖出 |
| 10:17:45 |
15.27 |
1 |
2296 |
卖出 |
| 10:18:03 |
15.27 |
6 |
2302 |
卖出 |
| 10:18:45 |
15.27 |
23 |
2325 |
卖出 |
| 10:19:00 |
15.27 |
5 |
2330 |
买入 |