宇瞳光学[300790]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:54 |
24.03 |
1 |
1 |
集合竞价 |
| 09:18:03 |
24.03 |
0 |
0 |
集合竞价 |
| 09:18:21 |
23 |
298 |
298 |
集合竞价 |
| 09:19:06 |
24.03 |
0 |
0 |
集合竞价 |
| 09:21:06 |
24 |
5 |
5 |
集合竞价 |
| 09:22:27 |
24.03 |
5 |
5 |
集合竞价 |
| 09:24:24 |
24.02 |
5 |
5 |
集合竞价 |
| 09:24:42 |
24.05 |
13 |
13 |
集合竞价 |
| 09:24:51 |
24.05 |
14 |
14 |
集合竞价 |
| 09:25:00 |
24.05 |
22 |
22 |
集合竞价 |
| 09:25:03 |
24.05 |
22 |
44 |
卖出 |
| 09:30:03 |
24.1 |
1 |
45 |
买入 |
| 09:30:06 |
24.05 |
102 |
147 |
卖出 |
| 09:30:09 |
24.05 |
3 |
150 |
卖出 |
| 09:30:12 |
24.08 |
16 |
166 |
卖出 |
| 09:30:15 |
24.33 |
2 |
168 |
买入 |
| 09:30:18 |
24.05 |
29 |
197 |
卖出 |
| 09:30:21 |
24.08 |
94 |
291 |
买入 |
| 09:30:24 |
24.05 |
23 |
314 |
卖出 |
| 09:30:27 |
24.08 |
23 |
337 |
买入 |
| 09:30:30 |
24.03 |
23 |
360 |
卖出 |
| 09:30:33 |
23.97 |
82 |
442 |
卖出 |
| 09:30:36 |
23.94 |
3 |
445 |
买入 |
| 09:30:39 |
23.83 |
7 |
452 |
卖出 |
| 09:30:42 |
23.75 |
14 |
466 |
卖出 |
| 09:30:45 |
23.81 |
3 |
469 |
买入 |
| 09:30:48 |
23.7 |
11 |
480 |
卖出 |
| 09:30:54 |
23.7 |
1 |
481 |
买入 |
| 09:30:57 |
23.62 |
15 |
496 |
卖出 |
| 09:31:00 |
23.62 |
13 |
509 |
买入 |
| 09:31:03 |
23.62 |
4 |
513 |
买入 |
| 09:31:06 |
23.62 |
102 |
615 |
卖出 |
| 09:31:09 |
23.65 |
7 |
622 |
买入 |
| 09:31:12 |
23.67 |
4 |
626 |
卖出 |
| 09:31:15 |
23.72 |
3 |
629 |
买入 |
| 09:31:18 |
23.7 |
5 |
634 |
买入 |
| 09:31:21 |
23.71 |
17 |
651 |
买入 |
| 09:31:24 |
23.75 |
7 |
658 |
买入 |
| 09:31:27 |
23.73 |
5 |
663 |
卖出 |
| 09:31:33 |
23.75 |
101 |
764 |
买入 |
| 09:31:39 |
23.7 |
35 |
799 |
卖出 |
| 09:31:42 |
23.9 |
16 |
815 |
买入 |
| 09:31:54 |
23.91 |
5 |
820 |
买入 |
| 09:31:57 |
23.87 |
3 |
823 |
卖出 |
| 09:32:00 |
23.87 |
2 |
825 |
卖出 |
| 09:32:06 |
24 |
47 |
872 |
买入 |
| 09:32:09 |
24.33 |
84 |
956 |
买入 |
| 09:32:21 |
24.08 |
7 |
963 |
卖出 |
| 09:32:24 |
24.09 |
5 |
968 |
卖出 |
| 09:32:33 |
24.02 |
32 |
1000 |
卖出 |
| 09:32:36 |
24 |
10 |
1010 |
卖出 |
| 09:32:39 |
23.97 |
3 |
1013 |
卖出 |
| 09:32:42 |
24 |
2 |
1015 |
买入 |
| 09:32:45 |
24 |
2 |
1017 |
买入 |
| 09:32:48 |
24 |
4 |
1021 |
买入 |
| 09:32:57 |
24 |
58 |
1079 |
买入 |
| 09:33:00 |
24 |
2 |
1081 |
买入 |
| 09:33:03 |
24 |
43 |
1124 |
买入 |
| 09:33:06 |
24.02 |
23 |
1147 |
买入 |
| 09:33:09 |
24 |
66 |
1213 |
卖出 |
| 09:33:12 |
24 |
19 |
1232 |
卖出 |
| 09:33:15 |
24.04 |
20 |
1252 |
买入 |
| 09:33:18 |
24 |
1 |
1253 |
卖出 |
| 09:33:24 |
24.05 |
14 |
1267 |
买入 |
| 09:33:33 |
24.13 |
5 |
1272 |
买入 |
| 09:33:36 |
24.04 |
17 |
1289 |
卖出 |
| 09:33:45 |
24.14 |
3 |
1292 |
买入 |
| 09:33:54 |
24.14 |
12 |
1304 |
买入 |
| 09:34:00 |
24.14 |
1 |
1305 |
买入 |
| 09:34:03 |
24.15 |
3 |
1308 |
买入 |
| 09:34:12 |
24.07 |
10 |
1318 |
卖出 |
| 09:34:15 |
24.08 |
2 |
1320 |
买入 |
| 09:34:18 |
24 |
65 |
1385 |
卖出 |
| 09:34:24 |
24.07 |
2 |
1387 |
买入 |
| 09:34:30 |
24 |
116 |
1503 |
卖出 |
| 09:34:33 |
24 |
3 |
1506 |
买入 |
| 09:34:42 |
24 |
20 |
1526 |
买入 |
| 09:34:45 |
24 |
3 |
1529 |
买入 |
| 09:34:54 |
24 |
3 |
1532 |
买入 |
| 09:35:06 |
23.96 |
4 |
1536 |
卖出 |
| 09:35:15 |
23.96 |
3 |
1539 |
买入 |
| 09:35:18 |
23.9 |
37 |
1576 |
卖出 |
| 09:35:24 |
23.88 |
3 |
1579 |
卖出 |
| 09:35:36 |
23.88 |
4 |
1583 |
买入 |
| 09:35:45 |
23.88 |
2 |
1585 |
买入 |
| 09:35:48 |
23.88 |
30 |
1615 |
买入 |
| 09:35:54 |
23.88 |
3 |
1618 |
买入 |
| 09:36:03 |
23.84 |
1 |
1619 |
卖出 |
| 09:36:06 |
23.84 |
4 |
1623 |
买入 |
| 09:36:09 |
23.84 |
49 |
1672 |
买入 |
| 09:36:12 |
23.84 |
25 |
1697 |
买入 |
| 09:36:15 |
23.88 |
4 |
1701 |
买入 |
| 09:36:18 |
23.88 |
65 |
1766 |
买入 |
| 09:36:24 |
23.96 |
5 |
1771 |
买入 |
| 09:36:36 |
23.96 |
5 |
1776 |
买入 |
| 09:36:42 |
23.96 |
21 |
1797 |
买入 |
| 09:36:51 |
23.99 |
10 |
1807 |
卖出 |
| 09:36:57 |
24.05 |
4 |
1811 |
买入 |
| 09:37:06 |
24.05 |
17 |
1828 |
买入 |
| 09:37:12 |
24.05 |
32 |
1860 |
买入 |
| 09:37:15 |
24.08 |
1 |
1861 |
买入 |
| 09:37:18 |
24.08 |
5 |
1866 |
买入 |
| 09:37:21 |
24.08 |
1 |
1867 |
买入 |
| 09:37:36 |
24.13 |
7 |
1874 |
买入 |
| 09:37:42 |
24.13 |
1 |
1875 |
买入 |
| 09:37:45 |
24.14 |
2 |
1877 |
买入 |
| 09:37:51 |
24.1 |
2 |
1879 |
卖出 |
| 09:37:57 |
24.14 |
2 |
1881 |
买入 |
| 09:38:03 |
24.15 |
33 |
1914 |
买入 |
| 09:38:06 |
24.14 |
2 |
1916 |
卖出 |
| 09:38:09 |
24.1 |
1 |
1917 |
卖出 |
| 09:38:15 |
24.14 |
3 |
1920 |
买入 |
| 09:38:21 |
24.1 |
12 |
1932 |
卖出 |
| 09:38:24 |
24.09 |
2 |
1934 |
卖出 |
| 09:38:27 |
24.13 |
2 |
1936 |
买入 |
| 09:38:54 |
24.14 |
83 |
2019 |
买入 |
| 09:38:57 |
24.12 |
4 |
2023 |
卖出 |
| 09:39:00 |
23.98 |
113 |
2136 |
卖出 |
| 09:39:06 |
24.13 |
9 |
2145 |
买入 |
| 09:39:09 |
24.13 |
30 |
2175 |
买入 |
| 09:39:15 |
24.11 |
2 |
2177 |
买入 |
| 09:39:27 |
24.11 |
3 |
2180 |
买入 |
| 09:39:36 |
24.13 |
2 |
2182 |
买入 |
| 09:39:45 |
24.13 |
2 |
2184 |
买入 |
| 09:39:57 |
24.13 |
3 |
2187 |
买入 |
| 09:40:21 |
24.04 |
22 |
2209 |
卖出 |
| 09:40:30 |
24.04 |
1 |
2210 |
卖出 |
| 09:40:42 |
23.97 |
27 |
2237 |
卖出 |
| 09:40:45 |
23.97 |
1 |
2238 |
卖出 |
| 09:40:48 |
23.97 |
1 |
2239 |
卖出 |
| 09:41:03 |
23.97 |
1 |
2240 |
卖出 |
| 09:41:09 |
23.97 |
1 |
2241 |
卖出 |
| 09:41:12 |
23.93 |
1 |
2242 |
卖出 |
| 09:41:15 |
23.97 |
8 |
2250 |
买入 |
| 09:41:27 |
23.97 |
2 |
2252 |
买入 |
| 09:41:33 |
23.97 |
3 |
2255 |
买入 |
| 09:41:36 |
23.95 |
3 |
2258 |
卖出 |
| 09:42:03 |
23.97 |
43 |
2301 |
买入 |
| 09:42:06 |
24.04 |
53 |
2354 |
买入 |
| 09:42:09 |
23.97 |
40 |
2394 |
卖出 |
| 09:42:12 |
24.04 |
1 |
2395 |
买入 |
| 09:42:15 |
23.93 |
112 |
2507 |
卖出 |
| 09:43:27 |
23.95 |
1 |
2508 |
卖出 |
| 09:44:06 |
24 |
2 |
2510 |
买入 |
| 09:44:15 |
24 |
1 |
2511 |
买入 |
| 09:44:21 |
24 |
1 |
2512 |
买入 |
| 09:44:27 |
24 |
1 |
2513 |
买入 |
| 09:44:30 |
23.93 |
73 |
2586 |
卖出 |
| 09:44:36 |
23.96 |
9 |
2595 |
买入 |
| 09:44:39 |
23.96 |
1 |
2596 |
买入 |
| 09:44:42 |
23.97 |
2 |
2598 |
买入 |
| 09:44:48 |
23.97 |
1 |
2599 |
买入 |
| 09:44:57 |
23.97 |
5 |
2604 |
卖出 |
| 09:45:09 |
23.97 |
15 |
2619 |
买入 |
| 09:45:12 |
23.96 |
5 |
2624 |
卖出 |
| 09:45:27 |
24 |
2 |
2626 |
买入 |
| 09:45:33 |
24 |
67 |
2693 |
买入 |
| 09:45:39 |
24.04 |
74 |
2767 |
买入 |
| 09:45:45 |
23.98 |
112 |
2879 |
卖出 |
| 09:46:06 |
24.11 |
4 |
2883 |
买入 |
| 09:46:09 |
24.13 |
32 |
2915 |
买入 |
| 09:46:15 |
24.15 |
9 |
2924 |
买入 |
| 09:46:21 |
24.15 |
1 |
2925 |
卖出 |
| 09:46:24 |
24.15 |
2 |
2927 |
买入 |
| 09:46:27 |
24.12 |
2 |
2929 |
卖出 |
| 09:46:42 |
24.21 |
200 |
3129 |
买入 |
| 09:46:48 |
24.03 |
107 |
3236 |
卖出 |
| 09:47:12 |
24.2 |
21 |
3257 |
买入 |
| 09:47:21 |
24.2 |
4 |
3261 |
买入 |
| 09:47:45 |
24.2 |
4 |
3265 |
买入 |
| 09:47:57 |
24.21 |
9 |
3274 |
买入 |
| 09:48:00 |
24.2 |
3 |
3277 |
买入 |
| 09:49:12 |
24.18 |
3 |
3280 |
卖出 |
| 09:49:15 |
24.2 |
6 |
3286 |
买入 |
| 09:49:30 |
24.2 |
21 |
3307 |
卖出 |
| 09:49:48 |
24.2 |
9 |
3316 |
买入 |
| 09:50:06 |
24.23 |
1 |
3317 |
买入 |
| 09:50:18 |
24.2 |
6 |
3323 |
卖出 |
| 09:50:27 |
24.23 |
6 |
3329 |
买入 |
| 09:50:36 |
24.25 |
20 |
3349 |
买入 |
| 09:50:57 |
24.25 |
22 |
3371 |
买入 |
| 09:51:03 |
24.25 |
12 |
3383 |
买入 |
| 09:51:09 |
24.25 |
2 |
3385 |
买入 |
| 09:51:12 |
24.25 |
1 |
3386 |
买入 |
| 09:51:15 |
24.25 |
1 |
3387 |
买入 |
| 09:51:42 |
24.25 |
12 |
3399 |
买入 |
| 09:52:09 |
24.3 |
5 |
3404 |
买入 |
| 09:52:15 |
24.3 |
7 |
3411 |
买入 |
| 09:52:54 |
24.3 |
44 |
3455 |
买入 |
| 09:52:57 |
24.28 |
1 |
3456 |
卖出 |
| 09:53:00 |
24.28 |
6 |
3462 |
买入 |
| 09:53:03 |
24.28 |
2 |
3464 |
买入 |
| 09:53:06 |
24.28 |
20 |
3484 |
买入 |
| 09:53:09 |
24.28 |
1 |
3485 |
买入 |
| 09:53:12 |
24.22 |
107 |
3592 |
卖出 |
| 09:53:15 |
24.28 |
4 |
3596 |
卖出 |
| 09:53:18 |
24.28 |
2 |
3598 |
买入 |
| 09:53:36 |
24.3 |
2 |
3600 |
买入 |
| 09:53:57 |
24.3 |
54 |
3654 |
买入 |
| 09:54:00 |
24.3 |
37 |
3691 |
卖出 |
| 09:54:06 |
24.3 |
8 |
3699 |
买入 |
| 09:54:24 |
24.3 |
30 |
3729 |
卖出 |
| 09:54:30 |
24.3 |
1 |
3730 |
卖出 |
| 09:55:00 |
24.34 |
5 |
3735 |
买入 |
| 09:55:06 |
24.34 |
2 |
3737 |
买入 |
| 09:55:12 |
24.3 |
12 |
3749 |
卖出 |
| 09:55:15 |
24.34 |
13 |
3762 |
买入 |
| 09:55:21 |
24.35 |
4 |
3766 |
买入 |
| 09:55:45 |
24.35 |
3 |
3769 |
买入 |
| 09:55:57 |
24.35 |
10 |
3779 |
卖出 |
| 09:56:06 |
24.35 |
32 |
3811 |
卖出 |
| 09:56:39 |
24.37 |
45 |
3856 |
买入 |
| 09:56:45 |
24.32 |
113 |
3969 |
卖出 |
| 09:57:00 |
24.37 |
30 |
3999 |
卖出 |
| 09:57:09 |
24.2 |
514 |
4513 |
卖出 |
| 09:57:12 |
24.38 |
4 |
4517 |
买入 |
| 09:57:15 |
24.17 |
233 |
4750 |
卖出 |
| 09:57:18 |
24.37 |
3 |
4753 |
买入 |
| 09:57:48 |
24.34 |
21 |
4774 |
买入 |
| 09:57:54 |
24.34 |
9 |
4783 |
买入 |
| 09:57:57 |
24.35 |
15 |
4798 |
买入 |
| 09:58:00 |
24.35 |
3 |
4801 |
买入 |
| 09:58:09 |
24.37 |
8 |
4809 |
买入 |
| 09:58:12 |
24.37 |
2 |
4811 |
买入 |
| 09:58:15 |
24.36 |
302 |
5113 |
卖出 |
| 09:58:21 |
24.16 |
158 |
5271 |
卖出 |
| 09:58:39 |
24.37 |
1 |
5272 |
买入 |
| 09:58:42 |
24.26 |
2 |
5274 |
卖出 |
| 09:58:51 |
24.27 |
2 |
5276 |
卖出 |
| 09:58:54 |
24.29 |
1 |
5277 |
卖出 |
| 09:58:57 |
24.3 |
2 |
5279 |
买入 |
| 09:59:00 |
24.29 |
1 |
5280 |
卖出 |
| 09:59:03 |
24.29 |
1 |
5281 |
买入 |
| 09:59:57 |
24.22 |
6 |
5287 |
卖出 |
| 10:00:06 |
24.28 |
8 |
5295 |
买入 |
| 10:00:15 |
24.28 |
2 |
5297 |
买入 |
| 10:00:18 |
24.21 |
6 |
5303 |
卖出 |
| 10:00:21 |
24.22 |
13 |
5316 |
买入 |
| 10:00:24 |
24.25 |
18 |
5334 |
买入 |
| 10:00:27 |
24.28 |
103 |
5437 |
买入 |
| 10:01:36 |
24.26 |
21 |
5458 |
买入 |
| 10:01:39 |
24.28 |
34 |
5492 |
买入 |
| 10:01:42 |
24.29 |
23 |
5515 |
买入 |
| 10:01:45 |
24.29 |
10 |
5525 |
买入 |
| 10:01:48 |
24.2 |
104 |
5629 |
卖出 |
| 10:01:51 |
24.29 |
2 |
5631 |
卖出 |
| 10:02:06 |
24.35 |
2 |
5633 |
买入 |
| 10:02:09 |
24.35 |
3 |
5636 |
买入 |
| 10:03:27 |
24.35 |
5 |
5641 |
买入 |
| 10:03:45 |
24.3 |
16 |
5657 |
卖出 |
| 10:04:00 |
24.3 |
5 |
5662 |
买入 |
| 10:04:09 |
24.3 |
21 |
5683 |
买入 |
| 10:04:12 |
24.3 |
1 |
5684 |
买入 |
| 10:04:15 |
24.32 |
2 |
5686 |
买入 |
| 10:04:18 |
24.33 |
3 |
5689 |
买入 |
| 10:04:30 |
24.33 |
1 |
5690 |
买入 |
| 10:04:33 |
24.33 |
3 |
5693 |
买入 |
| 10:04:36 |
24.33 |
6 |
5699 |
买入 |
| 10:04:51 |
24.33 |
2 |
5701 |
买入 |
| 10:04:54 |
24.35 |
2 |
5703 |
买入 |
| 10:04:57 |
24.37 |
10 |
5713 |
买入 |
| 10:05:09 |
24.38 |
9 |
5722 |
买入 |
| 10:05:15 |
24.38 |
2 |
5724 |
买入 |
| 10:05:48 |
24.38 |
1 |
5725 |
买入 |
| 10:05:54 |
24.38 |
1 |
5726 |
买入 |
| 10:06:09 |
24.38 |
8 |
5734 |
买入 |
| 10:06:15 |
24.38 |
2 |
5736 |
买入 |
| 10:06:18 |
24.4 |
2 |
5738 |
买入 |
| 10:06:33 |
24.41 |
16 |
5754 |
买入 |
| 10:06:36 |
24.4 |
1 |
5755 |
卖出 |
| 10:06:39 |
24.41 |
1 |
5756 |
买入 |
| 10:06:48 |
24.42 |
6 |
5762 |
买入 |
| 10:07:03 |
24.44 |
4 |
5766 |
买入 |
| 10:07:09 |
24.42 |
1 |
5767 |
买入 |
| 10:07:12 |
24.41 |
6 |
5773 |
卖出 |
| 10:07:54 |
24.39 |
2 |
5775 |
卖出 |
| 10:08:00 |
24.41 |
4 |
5779 |
买入 |
| 10:08:30 |
24.41 |
2 |
5781 |
买入 |
| 10:08:33 |
24.41 |
1 |
5782 |
买入 |
| 10:09:06 |
24.4 |
3 |
5785 |
买入 |
| 10:09:12 |
24.38 |
2 |
5787 |
卖出 |
| 10:09:15 |
24.41 |
7 |
5794 |
买入 |
| 10:09:27 |
24.41 |
2 |
5796 |
买入 |
| 10:09:36 |
24.41 |
6 |
5802 |
买入 |
| 10:09:39 |
24.41 |
8 |
5810 |
买入 |
| 10:09:45 |
24.44 |
21 |
5831 |
买入 |
| 10:09:48 |
24.44 |
1 |
5832 |
买入 |
| 10:09:51 |
24.44 |
1 |
5833 |
买入 |
| 10:09:57 |
24.45 |
1 |
5834 |
买入 |
| 10:10:03 |
24.44 |
13 |
5847 |
卖出 |
| 10:10:09 |
24.44 |
17 |
5864 |
买入 |
| 10:10:12 |
24.46 |
7 |
5871 |
买入 |
| 10:10:15 |
24.39 |
110 |
5981 |
卖出 |
| 10:10:21 |
24.46 |
2 |
5983 |
买入 |
| 10:10:51 |
24.46 |
1 |
5984 |
买入 |
| 10:10:54 |
24.46 |
11 |
5995 |
买入 |
| 10:11:06 |
24.46 |
11 |
6006 |
买入 |
| 10:11:09 |
24.46 |
1 |
6007 |
买入 |
| 10:11:30 |
24.44 |
5 |
6012 |
卖出 |
| 10:12:57 |
24.45 |
5 |
6017 |
卖出 |