凤凰光学[600071]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
28.27 |
16 |
16 |
集合竞价 |
| 09:15:07 |
28.27 |
17 |
17 |
集合竞价 |
| 09:15:37 |
30.58 |
120 |
120 |
集合竞价 |
| 09:16:13 |
28.27 |
17 |
17 |
集合竞价 |
| 09:17:16 |
28.27 |
18 |
18 |
集合竞价 |
| 09:18:16 |
28.27 |
18 |
18 |
集合竞价 |
| 09:20:25 |
28.27 |
26 |
26 |
集合竞价 |
| 09:20:49 |
28.27 |
26 |
26 |
集合竞价 |
| 09:22:10 |
28.25 |
26 |
26 |
集合竞价 |
| 09:22:25 |
28.25 |
26 |
26 |
集合竞价 |
| 09:22:52 |
28.25 |
32 |
32 |
集合竞价 |
| 09:23:16 |
28.25 |
34 |
34 |
集合竞价 |
| 09:23:28 |
28.25 |
34 |
34 |
集合竞价 |
| 09:23:37 |
28.25 |
49 |
49 |
集合竞价 |
| 09:23:58 |
28.25 |
49 |
49 |
集合竞价 |
| 09:24:07 |
28.21 |
49 |
49 |
集合竞价 |
| 09:24:28 |
28.25 |
59 |
59 |
集合竞价 |
| 09:24:40 |
28.28 |
88 |
88 |
集合竞价 |
| 09:24:43 |
28.28 |
118 |
118 |
集合竞价 |
| 09:24:46 |
28.28 |
128 |
128 |
集合竞价 |
| 09:24:52 |
28.28 |
128 |
128 |
集合竞价 |
| 09:24:58 |
28.28 |
128 |
128 |
集合竞价 |
| 09:25:01 |
28.54 |
131 |
131 |
集合竞价 |
| 09:25:06 |
28.54 |
131 |
262 |
卖出 |
| 09:30:01 |
28.97 |
12 |
274 |
买入 |
| 09:30:04 |
28.55 |
42 |
316 |
卖出 |
| 09:30:07 |
28.54 |
102 |
418 |
卖出 |
| 09:30:10 |
28.97 |
2 |
420 |
买入 |
| 09:30:13 |
28.62 |
63 |
483 |
卖出 |
| 09:30:19 |
28.63 |
1 |
484 |
卖出 |
| 09:30:22 |
28.63 |
1 |
485 |
卖出 |
| 09:30:25 |
28.64 |
22 |
507 |
卖出 |
| 09:30:28 |
28.62 |
75 |
582 |
卖出 |
| 09:30:31 |
28.61 |
17 |
599 |
卖出 |
| 09:30:34 |
28.55 |
85 |
684 |
卖出 |
| 09:30:37 |
28.55 |
50 |
734 |
卖出 |
| 09:30:40 |
28.53 |
58 |
792 |
卖出 |
| 09:30:43 |
28.48 |
13 |
805 |
卖出 |
| 09:30:46 |
28.39 |
34 |
839 |
卖出 |
| 09:30:49 |
28.3 |
26 |
865 |
卖出 |
| 09:30:52 |
28.29 |
26 |
891 |
卖出 |
| 09:30:55 |
28.11 |
32 |
923 |
卖出 |
| 09:30:58 |
28.26 |
2 |
925 |
买入 |
| 09:31:01 |
28.25 |
16 |
941 |
卖出 |
| 09:31:04 |
28.2 |
11 |
952 |
卖出 |
| 09:31:10 |
28.14 |
4 |
956 |
卖出 |
| 09:31:13 |
28.23 |
11 |
967 |
买入 |
| 09:31:16 |
28.19 |
52 |
1019 |
买入 |
| 09:31:19 |
28.22 |
24 |
1043 |
买入 |
| 09:31:22 |
28.23 |
14 |
1057 |
卖出 |
| 09:31:25 |
28.23 |
20 |
1077 |
卖出 |
| 09:31:28 |
28.26 |
14 |
1091 |
买入 |
| 09:31:34 |
28.24 |
20 |
1111 |
卖出 |
| 09:31:37 |
28.28 |
12 |
1123 |
买入 |
| 09:31:40 |
28.28 |
2 |
1125 |
买入 |
| 09:31:43 |
28.28 |
4 |
1129 |
卖出 |
| 09:31:52 |
28.34 |
13 |
1142 |
买入 |
| 09:31:55 |
28.34 |
2 |
1144 |
买入 |
| 09:31:58 |
28.35 |
13 |
1157 |
买入 |
| 09:32:01 |
28.35 |
12 |
1169 |
卖出 |
| 09:32:04 |
28.34 |
8 |
1177 |
卖出 |
| 09:32:07 |
28.32 |
12 |
1189 |
卖出 |
| 09:32:10 |
28.3 |
9 |
1198 |
卖出 |
| 09:32:13 |
28.34 |
5 |
1203 |
买入 |
| 09:32:16 |
28.33 |
4 |
1207 |
卖出 |
| 09:32:19 |
28.3 |
20 |
1227 |
卖出 |
| 09:32:22 |
28.3 |
21 |
1248 |
买入 |
| 09:32:28 |
28.3 |
39 |
1287 |
卖出 |
| 09:32:31 |
28.32 |
39 |
1326 |
买入 |
| 09:32:34 |
28.3 |
33 |
1359 |
卖出 |
| 09:32:37 |
28.33 |
13 |
1372 |
买入 |
| 09:32:40 |
28.31 |
28 |
1400 |
卖出 |
| 09:32:43 |
28.3 |
32 |
1432 |
卖出 |
| 09:32:46 |
28.3 |
4 |
1436 |
卖出 |
| 09:32:49 |
28.32 |
5 |
1441 |
买入 |
| 09:32:52 |
28.28 |
5 |
1446 |
卖出 |
| 09:32:55 |
28.28 |
4 |
1450 |
卖出 |
| 09:32:58 |
28.28 |
6 |
1456 |
卖出 |
| 09:33:01 |
28.3 |
27 |
1483 |
买入 |
| 09:33:04 |
28.28 |
13 |
1496 |
卖出 |
| 09:33:07 |
28.28 |
14 |
1510 |
卖出 |
| 09:33:10 |
28.29 |
6 |
1516 |
买入 |
| 09:33:13 |
28.29 |
5 |
1521 |
卖出 |
| 09:33:16 |
28.28 |
12 |
1533 |
卖出 |
| 09:33:19 |
28.26 |
41 |
1574 |
卖出 |
| 09:33:22 |
28.34 |
10 |
1584 |
买入 |
| 09:33:25 |
28.28 |
7 |
1591 |
卖出 |
| 09:33:28 |
28.28 |
1 |
1592 |
买入 |
| 09:33:31 |
28.34 |
1 |
1593 |
买入 |
| 09:33:34 |
28.28 |
24 |
1617 |
卖出 |
| 09:33:37 |
28.28 |
3 |
1620 |
卖出 |
| 09:33:40 |
28.3 |
14 |
1634 |
买入 |
| 09:33:43 |
28.33 |
5 |
1639 |
买入 |
| 09:33:46 |
28.35 |
3 |
1642 |
买入 |
| 09:33:49 |
28.35 |
1 |
1643 |
买入 |
| 09:33:52 |
28.35 |
1 |
1644 |
买入 |
| 09:33:58 |
28.36 |
2 |
1646 |
买入 |
| 09:34:01 |
28.35 |
4 |
1650 |
卖出 |
| 09:34:04 |
28.37 |
2 |
1652 |
买入 |
| 09:34:13 |
28.37 |
14 |
1666 |
卖出 |
| 09:34:16 |
28.38 |
31 |
1697 |
买入 |
| 09:34:19 |
28.37 |
7 |
1704 |
卖出 |
| 09:34:22 |
28.35 |
18 |
1722 |
卖出 |
| 09:34:25 |
28.33 |
4 |
1726 |
卖出 |
| 09:34:28 |
28.3 |
2 |
1728 |
卖出 |
| 09:34:31 |
28.32 |
34 |
1762 |
买入 |
| 09:34:34 |
28.3 |
3 |
1765 |
卖出 |
| 09:34:37 |
28.32 |
29 |
1794 |
买入 |
| 09:34:46 |
28.3 |
10 |
1804 |
卖出 |
| 09:34:52 |
28.27 |
39 |
1843 |
卖出 |
| 09:34:55 |
28.26 |
21 |
1864 |
卖出 |
| 09:34:58 |
28.26 |
4 |
1868 |
卖出 |
| 09:35:01 |
28.25 |
6 |
1874 |
卖出 |
| 09:35:04 |
28.32 |
106 |
1980 |
买入 |
| 09:35:07 |
28.34 |
21 |
2001 |
买入 |
| 09:35:10 |
28.34 |
20 |
2021 |
买入 |
| 09:35:16 |
28.32 |
21 |
2042 |
卖出 |
| 09:35:19 |
28.33 |
20 |
2062 |
买入 |
| 09:35:22 |
28.34 |
10 |
2072 |
买入 |
| 09:35:25 |
28.32 |
71 |
2143 |
卖出 |
| 09:35:28 |
28.3 |
4 |
2147 |
卖出 |
| 09:35:37 |
28.3 |
1 |
2148 |
卖出 |
| 09:35:40 |
28.3 |
4 |
2152 |
卖出 |
| 09:35:43 |
28.28 |
1 |
2153 |
卖出 |
| 09:35:46 |
28.3 |
8 |
2161 |
买入 |
| 09:35:49 |
28.3 |
7 |
2168 |
卖出 |
| 09:35:52 |
28.27 |
13 |
2181 |
卖出 |
| 09:35:55 |
28.26 |
30 |
2211 |
卖出 |
| 09:35:58 |
28.24 |
15 |
2226 |
卖出 |
| 09:36:01 |
28.23 |
33 |
2259 |
卖出 |
| 09:36:04 |
28.2 |
40 |
2299 |
卖出 |
| 09:36:07 |
28.23 |
58 |
2357 |
买入 |
| 09:36:10 |
28.15 |
34 |
2391 |
卖出 |
| 09:36:13 |
28.17 |
12 |
2403 |
卖出 |
| 09:36:16 |
28.2 |
1 |
2404 |
卖出 |
| 09:36:19 |
28.17 |
4 |
2408 |
卖出 |
| 09:36:22 |
28.18 |
2 |
2410 |
买入 |
| 09:36:25 |
28.2 |
5 |
2415 |
买入 |
| 09:36:28 |
28.2 |
15 |
2430 |
买入 |
| 09:36:31 |
28.2 |
26 |
2456 |
买入 |
| 09:36:34 |
28.18 |
21 |
2477 |
卖出 |
| 09:36:40 |
28.23 |
16 |
2493 |
买入 |
| 09:36:49 |
28.18 |
11 |
2504 |
卖出 |
| 09:36:55 |
28.17 |
3 |
2507 |
卖出 |
| 09:36:58 |
28.16 |
47 |
2554 |
卖出 |
| 09:37:01 |
28.17 |
1 |
2555 |
买入 |
| 09:37:04 |
28.17 |
2 |
2557 |
买入 |
| 09:37:07 |
28.18 |
1 |
2558 |
买入 |
| 09:37:10 |
28.17 |
9 |
2567 |
卖出 |
| 09:37:13 |
28.18 |
7 |
2574 |
买入 |
| 09:37:19 |
28.17 |
2 |
2576 |
卖出 |
| 09:37:25 |
28.18 |
3 |
2579 |
买入 |
| 09:37:31 |
28.18 |
3 |
2582 |
卖出 |
| 09:37:37 |
28.24 |
13 |
2595 |
买入 |
| 09:37:40 |
28.23 |
1 |
2596 |
买入 |
| 09:37:46 |
28.18 |
2 |
2598 |
卖出 |
| 09:38:04 |
28.18 |
37 |
2635 |
卖出 |
| 09:38:10 |
28.18 |
1 |
2636 |
卖出 |
| 09:38:13 |
28.17 |
5 |
2641 |
卖出 |
| 09:38:16 |
28.18 |
5 |
2646 |
买入 |
| 09:38:19 |
28.19 |
30 |
2676 |
买入 |
| 09:38:22 |
28.18 |
29 |
2705 |
卖出 |
| 09:38:25 |
28.16 |
15 |
2720 |
卖出 |
| 09:38:28 |
28.14 |
7 |
2727 |
卖出 |
| 09:38:31 |
28.12 |
9 |
2736 |
卖出 |
| 09:38:34 |
28.11 |
12 |
2748 |
卖出 |
| 09:38:37 |
28.11 |
30 |
2778 |
卖出 |
| 09:38:40 |
28.11 |
98 |
2876 |
卖出 |
| 09:38:43 |
28.11 |
24 |
2900 |
卖出 |
| 09:38:46 |
28.11 |
5 |
2905 |
卖出 |
| 09:38:49 |
28.11 |
11 |
2916 |
买入 |
| 09:38:52 |
28.09 |
18 |
2934 |
卖出 |
| 09:38:58 |
28.09 |
14 |
2948 |
卖出 |
| 09:39:01 |
28.09 |
14 |
2962 |
买入 |
| 09:39:07 |
28.07 |
4 |
2966 |
买入 |
| 09:39:10 |
28.05 |
6 |
2972 |
卖出 |
| 09:39:13 |
28.05 |
12 |
2984 |
卖出 |
| 09:39:16 |
28.05 |
11 |
2995 |
卖出 |
| 09:39:19 |
28.04 |
5 |
3000 |
卖出 |
| 09:39:25 |
28.05 |
2 |
3002 |
买入 |
| 09:39:28 |
28.06 |
28 |
3030 |
买入 |
| 09:39:31 |
28.06 |
3 |
3033 |
卖出 |
| 09:39:34 |
28.08 |
11 |
3044 |
买入 |
| 09:39:40 |
28.09 |
20 |
3064 |
买入 |
| 09:39:43 |
28.08 |
27 |
3091 |
卖出 |
| 09:39:46 |
28.09 |
7 |
3098 |
买入 |
| 09:39:49 |
28.1 |
2 |
3100 |
买入 |
| 09:39:55 |
28.1 |
27 |
3127 |
卖出 |
| 09:40:07 |
28.1 |
16 |
3143 |
卖出 |
| 09:40:10 |
28.06 |
17 |
3160 |
卖出 |
| 09:40:13 |
28.06 |
11 |
3171 |
买入 |
| 09:40:16 |
28.06 |
1 |
3172 |
买入 |
| 09:40:19 |
28.01 |
7 |
3179 |
卖出 |
| 09:40:22 |
28.01 |
17 |
3196 |
卖出 |
| 09:40:25 |
28.03 |
36 |
3232 |
买入 |
| 09:40:28 |
28.03 |
54 |
3286 |
买入 |
| 09:40:31 |
28.05 |
35 |
3321 |
买入 |
| 09:40:34 |
28.05 |
24 |
3345 |
买入 |
| 09:40:37 |
28.01 |
51 |
3396 |
卖出 |
| 09:40:40 |
28.03 |
245 |
3641 |
卖出 |
| 09:40:43 |
28 |
30 |
3671 |
卖出 |
| 09:40:46 |
28 |
14 |
3685 |
卖出 |
| 09:40:49 |
27.99 |
12 |
3697 |
卖出 |
| 09:40:52 |
28 |
10 |
3707 |
买入 |
| 09:40:55 |
28.01 |
11 |
3718 |
买入 |
| 09:40:58 |
28.02 |
16 |
3734 |
买入 |
| 09:41:01 |
27.99 |
8 |
3742 |
卖出 |
| 09:41:07 |
28.02 |
1 |
3743 |
卖出 |
| 09:41:10 |
28 |
8 |
3751 |
卖出 |
| 09:41:22 |
28.02 |
1 |
3752 |
买入 |
| 09:41:25 |
28.06 |
16 |
3768 |
买入 |
| 09:41:28 |
28.07 |
14 |
3782 |
买入 |
| 09:41:31 |
28.07 |
2 |
3784 |
买入 |
| 09:41:34 |
28 |
58 |
3842 |
卖出 |
| 09:41:37 |
27.98 |
85 |
3927 |
卖出 |
| 09:41:40 |
27.99 |
1 |
3928 |
买入 |
| 09:41:43 |
28 |
27 |
3955 |
买入 |
| 09:41:49 |
27.99 |
20 |
3975 |
卖出 |
| 09:41:55 |
28 |
4 |
3979 |
卖出 |
| 09:41:58 |
28 |
1 |
3980 |
买入 |
| 09:42:01 |
28 |
45 |
4025 |
买入 |
| 09:42:04 |
28 |
9 |
4034 |
买入 |
| 09:42:07 |
27.98 |
2 |
4036 |
卖出 |
| 09:42:10 |
27.98 |
350 |
4386 |
买入 |
| 09:42:13 |
27.98 |
6 |
4392 |
卖出 |
| 09:42:19 |
27.93 |
17 |
4409 |
卖出 |
| 09:42:22 |
27.93 |
8 |
4417 |
买入 |
| 09:42:28 |
27.91 |
2 |
4419 |
卖出 |
| 09:42:31 |
27.8 |
272 |
4691 |
卖出 |
| 09:42:34 |
27.98 |
92 |
4783 |
买入 |
| 09:42:40 |
27.92 |
1 |
4784 |
买入 |
| 09:42:43 |
27.91 |
10 |
4794 |
卖出 |
| 09:42:46 |
27.91 |
21 |
4815 |
卖出 |
| 09:42:52 |
27.88 |
5 |
4820 |
卖出 |
| 09:42:55 |
27.89 |
16 |
4836 |
买入 |
| 09:42:58 |
27.89 |
1 |
4837 |
买入 |
| 09:43:01 |
27.86 |
14 |
4851 |
卖出 |
| 09:43:04 |
27.84 |
29 |
4880 |
卖出 |
| 09:43:07 |
27.83 |
11 |
4891 |
买入 |
| 09:43:10 |
27.88 |
43 |
4934 |
买入 |
| 09:43:13 |
27.91 |
32 |
4966 |
买入 |
| 09:43:16 |
27.91 |
27 |
4993 |
买入 |
| 09:43:22 |
27.9 |
10 |
5003 |
卖出 |
| 09:43:28 |
27.95 |
9 |
5012 |
买入 |
| 09:43:34 |
27.97 |
2 |
5014 |
买入 |
| 09:43:43 |
27.97 |
1 |
5015 |
买入 |
| 09:43:46 |
27.97 |
6 |
5021 |
买入 |
| 09:43:49 |
27.99 |
20 |
5041 |
买入 |
| 09:43:52 |
28 |
233 |
5274 |
买入 |
| 09:43:55 |
28 |
57 |
5331 |
买入 |
| 09:43:58 |
28.02 |
13 |
5344 |
买入 |
| 09:44:01 |
27.99 |
37 |
5381 |
卖出 |
| 09:44:04 |
28.03 |
18 |
5399 |
买入 |
| 09:44:07 |
28.03 |
4 |
5403 |
买入 |
| 09:44:10 |
28.01 |
5 |
5408 |
卖出 |
| 09:44:13 |
27.99 |
6 |
5414 |
卖出 |
| 09:44:16 |
27.99 |
29 |
5443 |
买入 |
| 09:44:19 |
27.99 |
5 |
5448 |
买入 |
| 09:44:28 |
27.99 |
1 |
5449 |
卖出 |
| 09:44:31 |
27.99 |
13 |
5462 |
买入 |
| 09:44:34 |
28.04 |
86 |
5548 |
买入 |
| 09:44:49 |
28.04 |
13 |
5561 |
买入 |
| 09:44:52 |
27.93 |
206 |
5767 |
卖出 |
| 09:44:55 |
28.04 |
185 |
5952 |
买入 |
| 09:44:58 |
28.04 |
10 |
5962 |
卖出 |
| 09:45:04 |
28 |
8 |
5970 |
卖出 |
| 09:45:07 |
27.86 |
343 |
6313 |
卖出 |
| 09:45:10 |
28.01 |
16 |
6329 |
卖出 |
| 09:45:13 |
27.99 |
3 |
6332 |
卖出 |
| 09:45:16 |
27.98 |
19 |
6351 |
卖出 |
| 09:45:19 |
27.98 |
428 |
6779 |
买入 |
| 09:45:22 |
27.98 |
3 |
6782 |
买入 |
| 09:45:25 |
27.98 |
14 |
6796 |
买入 |
| 09:45:28 |
27.99 |
17 |
6813 |
买入 |
| 09:45:31 |
27.99 |
30 |
6843 |
买入 |
| 09:45:43 |
27.99 |
4 |
6847 |
买入 |
| 09:45:52 |
28.03 |
11 |
6858 |
买入 |
| 09:45:58 |
27.99 |
11 |
6869 |
卖出 |
| 09:46:04 |
28 |
2 |
6871 |
买入 |
| 09:46:07 |
28 |
44 |
6915 |
买入 |
| 09:46:10 |
28 |
46 |
6961 |
买入 |
| 09:46:13 |
28 |
15 |
6976 |
买入 |
| 09:46:16 |
28 |
127 |
7103 |
买入 |
| 09:46:19 |
28 |
175 |
7278 |
买入 |
| 09:46:22 |
28 |
5 |
7283 |
买入 |
| 09:46:25 |
28 |
19 |
7302 |
买入 |
| 09:46:28 |
28 |
3 |
7305 |
买入 |
| 09:46:31 |
28 |
1 |
7306 |
买入 |
| 09:46:34 |
27.96 |
48 |
7354 |
卖出 |
| 09:46:46 |
27.99 |
2 |
7356 |
买入 |
| 09:46:49 |
28 |
12 |
7368 |
买入 |
| 09:46:52 |
28 |
2 |
7370 |
买入 |
| 09:46:55 |
28 |
1 |
7371 |
买入 |
| 09:47:04 |
27.98 |
3 |
7374 |
卖出 |
| 09:47:07 |
27.9 |
133 |
7507 |
卖出 |
| 09:47:10 |
27.96 |
3 |
7510 |
买入 |
| 09:47:13 |
27.96 |
18 |
7528 |
买入 |
| 09:47:16 |
27.98 |
29 |
7557 |
买入 |
| 09:47:19 |
27.98 |
36 |
7593 |
买入 |
| 09:47:22 |
28 |
70 |
7663 |
买入 |