宇瞳光学[300790]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.21 |
2 |
2 |
集合竞价 |
| 09:15:12 |
31.22 |
2 |
2 |
集合竞价 |
| 09:18:57 |
31.22 |
3 |
3 |
集合竞价 |
| 09:21:51 |
31.22 |
4 |
4 |
集合竞价 |
| 09:22:27 |
31.22 |
4 |
4 |
集合竞价 |
| 09:22:54 |
31.21 |
5 |
5 |
集合竞价 |
| 09:23:21 |
31.2 |
6 |
6 |
集合竞价 |
| 09:23:48 |
31.2 |
6 |
6 |
集合竞价 |
| 09:24:06 |
31.17 |
6 |
6 |
集合竞价 |
| 09:24:33 |
31.04 |
6 |
6 |
集合竞价 |
| 09:24:51 |
31.04 |
6 |
6 |
集合竞价 |
| 09:25:00 |
31.03 |
6 |
6 |
集合竞价 |
| 09:25:03 |
30.99 |
6 |
12 |
卖出 |
| 09:30:03 |
30.85 |
47 |
59 |
卖出 |
| 09:30:06 |
30.85 |
12 |
71 |
买入 |
| 09:30:09 |
30.8 |
14 |
85 |
卖出 |
| 09:30:15 |
30.8 |
12 |
97 |
买入 |
| 09:30:18 |
30.8 |
5 |
102 |
买入 |
| 09:30:21 |
30.79 |
1 |
103 |
卖出 |
| 09:30:24 |
30.78 |
1 |
104 |
买入 |
| 09:30:33 |
30.66 |
4 |
108 |
卖出 |
| 09:30:36 |
30.76 |
1 |
109 |
买入 |
| 09:30:39 |
30.66 |
8 |
117 |
卖出 |
| 09:30:42 |
30.66 |
3 |
120 |
卖出 |
| 09:30:48 |
30.67 |
22 |
142 |
卖出 |
| 09:30:51 |
30.73 |
22 |
164 |
买入 |
| 09:30:54 |
30.66 |
12 |
176 |
卖出 |
| 09:30:57 |
30.75 |
3 |
179 |
买入 |
| 09:31:03 |
30.75 |
3 |
182 |
买入 |
| 09:31:06 |
30.76 |
2 |
184 |
买入 |
| 09:31:09 |
30.74 |
9 |
193 |
卖出 |
| 09:31:12 |
30.75 |
2 |
195 |
卖出 |
| 09:31:15 |
30.86 |
2 |
197 |
买入 |
| 09:31:18 |
30.85 |
4 |
201 |
买入 |
| 09:31:21 |
30.82 |
12 |
213 |
卖出 |
| 09:31:27 |
30.82 |
3 |
216 |
买入 |
| 09:31:30 |
30.82 |
5 |
221 |
买入 |
| 09:31:36 |
30.82 |
5 |
226 |
买入 |
| 09:31:39 |
30.82 |
1 |
227 |
买入 |
| 09:31:51 |
30.75 |
11 |
238 |
卖出 |
| 09:31:54 |
30.79 |
22 |
260 |
买入 |
| 09:31:57 |
30.75 |
1 |
261 |
卖出 |
| 09:32:03 |
30.75 |
2 |
263 |
卖出 |
| 09:32:06 |
30.74 |
11 |
274 |
卖出 |
| 09:32:09 |
30.73 |
12 |
286 |
卖出 |
| 09:32:12 |
30.6 |
5 |
291 |
卖出 |
| 09:32:15 |
30.68 |
3 |
294 |
买入 |
| 09:32:18 |
30.6 |
65 |
359 |
卖出 |
| 09:32:27 |
30.74 |
6 |
365 |
买入 |
| 09:32:33 |
30.58 |
25 |
390 |
卖出 |
| 09:32:36 |
30.58 |
12 |
402 |
买入 |
| 09:32:39 |
30.69 |
25 |
427 |
买入 |
| 09:32:42 |
30.69 |
5 |
432 |
买入 |
| 09:32:45 |
30.66 |
5 |
437 |
卖出 |
| 09:32:48 |
30.74 |
6 |
443 |
买入 |
| 09:32:51 |
30.66 |
2 |
445 |
卖出 |
| 09:33:03 |
30.74 |
1 |
446 |
买入 |
| 09:33:09 |
30.66 |
16 |
462 |
卖出 |
| 09:33:15 |
30.63 |
2 |
464 |
卖出 |
| 09:33:21 |
30.67 |
17 |
481 |
买入 |
| 09:33:24 |
30.63 |
22 |
503 |
卖出 |
| 09:33:27 |
30.63 |
18 |
521 |
卖出 |
| 09:33:33 |
30.63 |
19 |
540 |
买入 |
| 09:33:36 |
30.63 |
5 |
545 |
买入 |
| 09:33:39 |
30.63 |
1 |
546 |
买入 |
| 09:33:42 |
30.61 |
33 |
579 |
卖出 |
| 09:33:45 |
30.61 |
37 |
616 |
买入 |
| 09:33:51 |
30.61 |
32 |
648 |
买入 |
| 09:33:54 |
30.63 |
1 |
649 |
买入 |
| 09:33:57 |
30.63 |
6 |
655 |
买入 |
| 09:34:00 |
30.63 |
8 |
663 |
买入 |
| 09:34:03 |
30.63 |
3 |
666 |
买入 |
| 09:34:06 |
30.71 |
42 |
708 |
买入 |
| 09:34:09 |
30.71 |
12 |
720 |
买入 |
| 09:34:12 |
30.71 |
1 |
721 |
买入 |
| 09:34:15 |
30.71 |
5 |
726 |
买入 |
| 09:34:18 |
30.71 |
5 |
731 |
买入 |
| 09:34:21 |
30.74 |
46 |
777 |
买入 |
| 09:34:24 |
30.74 |
2 |
779 |
买入 |
| 09:34:27 |
30.72 |
7 |
786 |
卖出 |
| 09:34:33 |
30.71 |
36 |
822 |
卖出 |
| 09:34:36 |
30.71 |
29 |
851 |
卖出 |
| 09:34:39 |
30.72 |
7 |
858 |
买入 |
| 09:34:42 |
30.72 |
1 |
859 |
买入 |
| 09:34:45 |
30.72 |
4 |
863 |
买入 |
| 09:34:48 |
30.75 |
3 |
866 |
买入 |
| 09:34:51 |
30.75 |
45 |
911 |
买入 |
| 09:34:54 |
30.7 |
10 |
921 |
卖出 |
| 09:34:57 |
30.72 |
1 |
922 |
卖出 |
| 09:35:00 |
30.61 |
20 |
942 |
卖出 |
| 09:35:03 |
30.72 |
30 |
972 |
买入 |
| 09:35:06 |
30.67 |
6 |
978 |
卖出 |
| 09:35:09 |
30.65 |
8 |
986 |
卖出 |
| 09:35:12 |
30.65 |
1 |
987 |
买入 |
| 09:35:18 |
30.62 |
20 |
1007 |
卖出 |
| 09:35:21 |
30.61 |
18 |
1025 |
卖出 |
| 09:35:24 |
30.61 |
42 |
1067 |
卖出 |
| 09:35:27 |
30.59 |
21 |
1088 |
卖出 |
| 09:35:30 |
30.59 |
7 |
1095 |
卖出 |
| 09:35:33 |
30.58 |
14 |
1109 |
卖出 |
| 09:35:36 |
30.62 |
2 |
1111 |
买入 |
| 09:35:39 |
30.59 |
68 |
1179 |
卖出 |
| 09:35:42 |
30.59 |
14 |
1193 |
买入 |
| 09:35:48 |
30.6 |
4 |
1197 |
卖出 |
| 09:35:54 |
30.58 |
10 |
1207 |
卖出 |
| 09:36:03 |
30.6 |
9 |
1216 |
买入 |
| 09:36:06 |
30.58 |
8 |
1224 |
卖出 |
| 09:36:09 |
30.58 |
13 |
1237 |
买入 |
| 09:36:12 |
30.58 |
1 |
1238 |
买入 |
| 09:36:15 |
30.58 |
1 |
1239 |
买入 |
| 09:36:18 |
30.58 |
1 |
1240 |
买入 |
| 09:36:21 |
30.56 |
2 |
1242 |
卖出 |
| 09:36:24 |
30.56 |
1 |
1243 |
卖出 |
| 09:36:30 |
30.58 |
20 |
1263 |
买入 |
| 09:36:33 |
30.56 |
26 |
1289 |
卖出 |
| 09:36:36 |
30.56 |
10 |
1299 |
买入 |
| 09:36:39 |
30.56 |
15 |
1314 |
买入 |
| 09:36:42 |
30.56 |
1 |
1315 |
买入 |
| 09:36:45 |
30.56 |
1 |
1316 |
买入 |
| 09:36:48 |
30.56 |
1 |
1317 |
买入 |
| 09:36:54 |
30.58 |
13 |
1330 |
买入 |
| 09:37:06 |
30.6 |
64 |
1394 |
买入 |
| 09:37:09 |
30.56 |
169 |
1563 |
卖出 |
| 09:37:24 |
30.56 |
28 |
1591 |
卖出 |
| 09:37:27 |
30.6 |
3 |
1594 |
买入 |
| 09:37:39 |
30.67 |
1 |
1595 |
买入 |
| 09:37:57 |
30.67 |
1 |
1596 |
卖出 |
| 09:38:18 |
30.67 |
4 |
1600 |
卖出 |
| 09:38:21 |
30.69 |
2 |
1602 |
买入 |
| 09:38:24 |
30.69 |
1 |
1603 |
卖出 |
| 09:38:30 |
30.67 |
7 |
1610 |
卖出 |
| 09:38:33 |
30.67 |
6 |
1616 |
卖出 |
| 09:38:36 |
30.68 |
1 |
1617 |
买入 |
| 09:38:39 |
30.67 |
3 |
1620 |
卖出 |
| 09:38:42 |
30.67 |
2 |
1622 |
卖出 |
| 09:38:57 |
30.72 |
1 |
1623 |
卖出 |
| 09:39:03 |
30.67 |
1 |
1624 |
卖出 |
| 09:39:06 |
30.65 |
9 |
1633 |
卖出 |
| 09:39:09 |
30.65 |
1 |
1634 |
卖出 |
| 09:39:12 |
30.62 |
7 |
1641 |
卖出 |
| 09:39:15 |
30.62 |
1 |
1642 |
卖出 |
| 09:39:18 |
30.64 |
5 |
1647 |
买入 |
| 09:39:21 |
30.64 |
15 |
1662 |
买入 |
| 09:39:36 |
30.64 |
5 |
1667 |
卖出 |
| 09:39:39 |
30.67 |
7 |
1674 |
买入 |
| 09:39:48 |
30.64 |
23 |
1697 |
卖出 |
| 09:39:57 |
30.64 |
1 |
1698 |
卖出 |
| 09:40:12 |
30.69 |
3 |
1701 |
买入 |
| 09:40:18 |
30.7 |
1 |
1702 |
买入 |
| 09:40:39 |
30.77 |
4 |
1706 |
买入 |
| 09:40:45 |
30.8 |
2 |
1708 |
买入 |
| 09:40:51 |
30.78 |
4 |
1712 |
卖出 |
| 09:40:54 |
30.8 |
1 |
1713 |
买入 |
| 09:40:57 |
30.8 |
10 |
1723 |
买入 |
| 09:41:00 |
30.78 |
3 |
1726 |
卖出 |
| 09:41:03 |
30.78 |
5 |
1731 |
卖出 |
| 09:41:18 |
30.8 |
3 |
1734 |
买入 |
| 09:41:21 |
30.8 |
4 |
1738 |
卖出 |
| 09:41:24 |
30.8 |
10 |
1748 |
卖出 |
| 09:41:30 |
30.83 |
4 |
1752 |
买入 |
| 09:41:36 |
30.8 |
8 |
1760 |
卖出 |
| 09:41:39 |
30.83 |
6 |
1766 |
买入 |
| 09:41:42 |
30.83 |
5 |
1771 |
卖出 |
| 09:41:45 |
30.83 |
3 |
1774 |
卖出 |
| 09:41:48 |
30.8 |
2 |
1776 |
卖出 |
| 09:41:51 |
30.88 |
31 |
1807 |
买入 |
| 09:41:54 |
30.8 |
1 |
1808 |
卖出 |
| 09:41:57 |
30.8 |
5 |
1813 |
卖出 |
| 09:42:00 |
30.8 |
3 |
1816 |
卖出 |
| 09:42:09 |
30.8 |
1 |
1817 |
卖出 |
| 09:42:12 |
30.8 |
6 |
1823 |
卖出 |
| 09:42:15 |
30.8 |
5 |
1828 |
卖出 |
| 09:42:18 |
30.8 |
2 |
1830 |
卖出 |
| 09:42:21 |
30.77 |
41 |
1871 |
卖出 |
| 09:42:24 |
30.82 |
11 |
1882 |
买入 |
| 09:42:39 |
30.82 |
1 |
1883 |
卖出 |
| 09:42:42 |
30.82 |
19 |
1902 |
卖出 |
| 09:42:45 |
30.82 |
2 |
1904 |
卖出 |
| 09:42:48 |
30.87 |
9 |
1913 |
买入 |
| 09:43:06 |
30.89 |
30 |
1943 |
买入 |
| 09:43:33 |
30.83 |
3 |
1946 |
买入 |
| 09:43:57 |
30.9 |
8 |
1954 |
买入 |
| 09:44:03 |
30.99 |
2 |
1956 |
买入 |
| 09:44:06 |
31 |
9 |
1965 |
买入 |
| 09:44:09 |
31.04 |
4 |
1969 |
买入 |
| 09:44:15 |
31.04 |
11 |
1980 |
买入 |
| 09:44:18 |
31.05 |
5 |
1985 |
买入 |
| 09:44:21 |
31.04 |
5 |
1990 |
卖出 |
| 09:44:24 |
31.03 |
1 |
1991 |
买入 |
| 09:44:36 |
31.05 |
1 |
1992 |
卖出 |
| 09:44:39 |
31 |
11 |
2003 |
卖出 |
| 09:44:42 |
31 |
1 |
2004 |
买入 |
| 09:44:51 |
31.08 |
3 |
2007 |
买入 |
| 09:45:03 |
31 |
7 |
2014 |
卖出 |
| 09:45:06 |
30.92 |
5 |
2019 |
卖出 |
| 09:45:09 |
31 |
5 |
2024 |
卖出 |
| 09:45:12 |
30.92 |
15 |
2039 |
卖出 |
| 09:45:15 |
31.02 |
1 |
2040 |
买入 |
| 09:45:18 |
31.02 |
97 |
2137 |
买入 |
| 09:45:27 |
30.99 |
2 |
2139 |
卖出 |
| 09:45:33 |
30.92 |
3 |
2142 |
卖出 |
| 09:45:39 |
30.8 |
6 |
2148 |
卖出 |
| 09:45:51 |
30.98 |
10 |
2158 |
买入 |
| 09:46:06 |
30.96 |
1 |
2159 |
买入 |
| 09:46:12 |
30.96 |
1 |
2160 |
买入 |
| 09:46:21 |
30.95 |
6 |
2166 |
买入 |
| 09:46:27 |
30.94 |
2 |
2168 |
买入 |
| 09:46:39 |
30.95 |
1 |
2169 |
买入 |
| 09:46:45 |
30.94 |
1 |
2170 |
买入 |
| 09:46:48 |
30.94 |
6 |
2176 |
买入 |
| 09:46:51 |
30.95 |
3 |
2179 |
买入 |
| 09:46:54 |
30.96 |
2 |
2181 |
买入 |
| 09:46:57 |
30.96 |
2 |
2183 |
买入 |
| 09:47:06 |
30.99 |
7 |
2190 |
买入 |
| 09:47:12 |
30.99 |
2 |
2192 |
买入 |
| 09:47:15 |
30.97 |
10 |
2202 |
卖出 |
| 09:47:18 |
30.97 |
12 |
2214 |
买入 |
| 09:47:30 |
30.97 |
3 |
2217 |
买入 |
| 09:47:36 |
30.94 |
1 |
2218 |
卖出 |
| 09:48:00 |
30.95 |
13 |
2231 |
卖出 |
| 09:48:06 |
30.95 |
11 |
2242 |
卖出 |
| 09:48:48 |
30.99 |
6 |
2248 |
买入 |
| 09:48:54 |
30.97 |
22 |
2270 |
卖出 |
| 09:49:57 |
30.96 |
1 |
2271 |
买入 |
| 09:50:12 |
30.95 |
1 |
2272 |
卖出 |
| 09:50:15 |
30.95 |
44 |
2316 |
卖出 |
| 09:50:39 |
30.86 |
17 |
2333 |
卖出 |
| 09:51:12 |
30.87 |
1 |
2334 |
卖出 |
| 09:51:27 |
30.86 |
1 |
2335 |
卖出 |
| 09:51:45 |
30.85 |
3 |
2338 |
卖出 |
| 09:51:48 |
30.85 |
4 |
2342 |
卖出 |
| 09:51:51 |
30.8 |
27 |
2369 |
卖出 |
| 09:51:54 |
30.8 |
2 |
2371 |
卖出 |
| 09:51:57 |
30.81 |
18 |
2389 |
买入 |
| 09:52:03 |
30.8 |
1 |
2390 |
卖出 |
| 09:52:12 |
30.81 |
10 |
2400 |
买入 |
| 09:52:18 |
30.81 |
3 |
2403 |
买入 |
| 09:52:24 |
30.8 |
11 |
2414 |
卖出 |
| 09:52:27 |
30.8 |
1 |
2415 |
买入 |
| 09:52:30 |
30.8 |
10 |
2425 |
买入 |
| 09:52:33 |
30.8 |
2 |
2427 |
买入 |
| 09:52:36 |
30.8 |
2 |
2429 |
买入 |
| 09:52:39 |
30.76 |
4 |
2433 |
卖出 |
| 09:52:42 |
30.8 |
28 |
2461 |
买入 |
| 09:53:09 |
30.78 |
17 |
2478 |
卖出 |
| 09:53:12 |
30.78 |
9 |
2487 |
买入 |
| 09:53:15 |
30.8 |
11 |
2498 |
买入 |
| 09:53:18 |
30.78 |
2 |
2500 |
卖出 |
| 09:53:36 |
30.78 |
3 |
2503 |
卖出 |
| 09:53:57 |
30.73 |
2 |
2505 |
卖出 |
| 09:54:00 |
30.73 |
2 |
2507 |
卖出 |
| 09:54:03 |
30.73 |
17 |
2524 |
卖出 |
| 09:54:06 |
30.73 |
3 |
2527 |
卖出 |
| 09:54:09 |
30.73 |
10 |
2537 |
卖出 |
| 09:54:12 |
30.72 |
52 |
2589 |
卖出 |
| 09:54:18 |
30.7 |
56 |
2645 |
卖出 |
| 09:54:21 |
30.68 |
4 |
2649 |
卖出 |
| 09:54:27 |
30.66 |
43 |
2692 |
卖出 |
| 09:54:30 |
30.68 |
3 |
2695 |
买入 |
| 09:54:33 |
30.65 |
4 |
2699 |
卖出 |
| 09:54:42 |
30.62 |
8 |
2707 |
卖出 |
| 09:54:48 |
30.62 |
8 |
2715 |
卖出 |
| 09:54:54 |
30.62 |
1 |
2716 |
买入 |
| 09:55:00 |
30.62 |
27 |
2743 |
卖出 |
| 09:55:03 |
30.62 |
10 |
2753 |
卖出 |
| 09:55:06 |
30.61 |
20 |
2773 |
卖出 |
| 09:55:09 |
30.62 |
52 |
2825 |
买入 |
| 09:55:33 |
30.61 |
70 |
2895 |
卖出 |
| 09:55:48 |
30.68 |
4 |
2899 |
买入 |
| 09:56:03 |
30.7 |
5 |
2904 |
买入 |
| 09:56:09 |
30.68 |
5 |
2909 |
卖出 |
| 09:56:15 |
30.62 |
5 |
2914 |
卖出 |
| 09:56:18 |
30.62 |
10 |
2924 |
卖出 |
| 09:56:21 |
30.62 |
24 |
2948 |
卖出 |
| 09:56:39 |
30.64 |
1 |
2949 |
卖出 |
| 09:56:48 |
30.64 |
10 |
2959 |
卖出 |
| 09:56:51 |
30.8 |
50 |
3009 |
买入 |
| 09:56:54 |
30.63 |
10 |
3019 |
卖出 |
| 09:56:57 |
30.63 |
5 |
3024 |
卖出 |
| 09:57:00 |
30.64 |
70 |
3094 |
买入 |
| 09:57:30 |
30.67 |
5 |
3099 |
卖出 |
| 09:57:33 |
30.67 |
12 |
3111 |
卖出 |
| 09:57:42 |
30.83 |
2 |
3113 |
买入 |
| 09:57:45 |
30.84 |
1 |
3114 |
买入 |
| 09:57:54 |
30.84 |
1 |
3115 |
买入 |
| 09:57:57 |
30.84 |
1 |
3116 |
买入 |
| 09:58:00 |
30.69 |
2 |
3118 |
卖出 |
| 09:58:03 |
30.69 |
1 |
3119 |
卖出 |
| 09:58:06 |
30.68 |
10 |
3129 |
卖出 |
| 09:58:09 |
30.68 |
5 |
3134 |
卖出 |
| 09:58:24 |
30.68 |
4 |
3138 |
卖出 |
| 09:58:30 |
30.69 |
3 |
3141 |
买入 |
| 09:58:39 |
30.7 |
6 |
3147 |
卖出 |
| 09:58:57 |
30.68 |
53 |
3200 |
卖出 |
| 09:59:00 |
30.68 |
20 |
3220 |
买入 |
| 09:59:03 |
30.7 |
5 |
3225 |
卖出 |
| 09:59:09 |
30.7 |
4 |
3229 |
卖出 |
| 09:59:18 |
30.7 |
2 |
3231 |
卖出 |
| 09:59:24 |
30.72 |
4 |
3235 |
买入 |
| 09:59:30 |
30.72 |
1 |
3236 |
卖出 |