欧菲光[002456]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.48 |
8 |
8 |
集合竞价 |
| 09:15:09 |
5.45 |
79 |
79 |
集合竞价 |
| 09:15:18 |
5.45 |
97 |
97 |
集合竞价 |
| 09:15:36 |
5.45 |
97 |
97 |
集合竞价 |
| 09:15:54 |
5.44 |
111 |
111 |
集合竞价 |
| 09:16:12 |
5.43 |
111 |
111 |
集合竞价 |
| 09:16:21 |
5.43 |
111 |
111 |
集合竞价 |
| 09:16:39 |
5.43 |
111 |
111 |
集合竞价 |
| 09:17:06 |
5.43 |
126 |
126 |
集合竞价 |
| 09:17:24 |
5.43 |
126 |
126 |
集合竞价 |
| 09:17:42 |
5.43 |
126 |
126 |
集合竞价 |
| 09:18:00 |
5.37 |
566 |
566 |
集合竞价 |
| 09:18:09 |
5.37 |
566 |
566 |
集合竞价 |
| 09:18:18 |
5.37 |
576 |
576 |
集合竞价 |
| 09:18:27 |
5.37 |
576 |
576 |
集合竞价 |
| 09:18:36 |
5.43 |
126 |
126 |
集合竞价 |
| 09:18:45 |
5.43 |
126 |
126 |
集合竞价 |
| 09:19:03 |
5.43 |
126 |
126 |
集合竞价 |
| 09:19:30 |
5.43 |
136 |
136 |
集合竞价 |
| 09:19:48 |
5.42 |
126 |
126 |
集合竞价 |
| 09:20:09 |
5.42 |
126 |
126 |
集合竞价 |
| 09:20:18 |
5.42 |
126 |
126 |
集合竞价 |
| 09:20:27 |
5.42 |
126 |
126 |
集合竞价 |
| 09:20:36 |
5.42 |
130 |
130 |
集合竞价 |
| 09:20:45 |
5.42 |
130 |
130 |
集合竞价 |
| 09:21:03 |
5.41 |
136 |
136 |
集合竞价 |
| 09:21:12 |
5.41 |
197 |
197 |
集合竞价 |
| 09:21:21 |
5.41 |
197 |
197 |
集合竞价 |
| 09:21:30 |
5.41 |
200 |
200 |
集合竞价 |
| 09:21:48 |
5.4 |
248 |
248 |
集合竞价 |
| 09:21:57 |
5.4 |
324 |
324 |
集合竞价 |
| 09:22:06 |
5.4 |
378 |
378 |
集合竞价 |
| 09:22:15 |
5.4 |
384 |
384 |
集合竞价 |
| 09:22:24 |
5.38 |
424 |
424 |
集合竞价 |
| 09:22:33 |
5.38 |
438 |
438 |
集合竞价 |
| 09:22:42 |
5.38 |
439 |
439 |
集合竞价 |
| 09:22:51 |
5.38 |
521 |
521 |
集合竞价 |
| 09:23:00 |
5.39 |
521 |
521 |
集合竞价 |
| 09:23:18 |
5.39 |
594 |
594 |
集合竞价 |
| 09:23:27 |
5.39 |
594 |
594 |
集合竞价 |
| 09:23:36 |
5.39 |
632 |
632 |
集合竞价 |
| 09:23:45 |
5.39 |
649 |
649 |
集合竞价 |
| 09:23:54 |
5.39 |
699 |
699 |
集合竞价 |
| 09:24:03 |
5.39 |
699 |
699 |
集合竞价 |
| 09:24:12 |
5.38 |
763 |
763 |
集合竞价 |
| 09:24:21 |
5.38 |
763 |
763 |
集合竞价 |
| 09:24:30 |
5.39 |
817 |
817 |
集合竞价 |
| 09:24:39 |
5.39 |
859 |
859 |
集合竞价 |
| 09:24:48 |
5.38 |
1168 |
1168 |
集合竞价 |
| 09:24:57 |
5.37 |
1267 |
1267 |
集合竞价 |
| 09:25:00 |
5.36 |
1487 |
2754 |
卖出 |
| 09:30:00 |
5.35 |
843 |
3597 |
卖出 |
| 09:30:03 |
5.33 |
2134 |
5731 |
卖出 |
| 09:30:06 |
5.35 |
1075 |
6806 |
买入 |
| 09:30:09 |
5.34 |
192 |
6998 |
卖出 |
| 09:30:12 |
5.33 |
494 |
7492 |
卖出 |
| 09:30:15 |
5.32 |
471 |
7963 |
买入 |
| 09:30:18 |
5.31 |
354 |
8317 |
卖出 |
| 09:30:21 |
5.3 |
1380 |
9697 |
卖出 |
| 09:30:24 |
5.29 |
126 |
9823 |
卖出 |
| 09:30:27 |
5.29 |
258 |
10081 |
买入 |
| 09:30:30 |
5.28 |
10 |
10091 |
卖出 |
| 09:30:33 |
5.28 |
366 |
10457 |
卖出 |
| 09:30:36 |
5.29 |
208 |
10665 |
卖出 |
| 09:30:39 |
5.29 |
215 |
10880 |
卖出 |
| 09:30:42 |
5.29 |
318 |
11198 |
卖出 |
| 09:30:45 |
5.3 |
354 |
11552 |
买入 |
| 09:30:48 |
5.31 |
88 |
11640 |
买入 |
| 09:30:51 |
5.3 |
221 |
11861 |
卖出 |
| 09:30:54 |
5.31 |
179 |
12040 |
买入 |
| 09:31:00 |
5.35 |
109 |
12149 |
买入 |
| 09:31:03 |
5.32 |
118 |
12267 |
卖出 |
| 09:31:06 |
5.34 |
79 |
12346 |
买入 |
| 09:31:09 |
5.34 |
37 |
12383 |
买入 |
| 09:31:12 |
5.34 |
67 |
12450 |
买入 |
| 09:31:15 |
5.34 |
95 |
12545 |
买入 |
| 09:31:18 |
5.34 |
443 |
12988 |
卖出 |
| 09:31:21 |
5.33 |
84 |
13072 |
卖出 |
| 09:31:24 |
5.34 |
118 |
13190 |
买入 |
| 09:31:27 |
5.33 |
83 |
13273 |
卖出 |
| 09:31:30 |
5.34 |
38 |
13311 |
买入 |
| 09:31:36 |
5.33 |
207 |
13518 |
卖出 |
| 09:31:39 |
5.33 |
289 |
13807 |
卖出 |
| 09:31:42 |
5.34 |
319 |
14126 |
买入 |
| 09:31:45 |
5.34 |
116 |
14242 |
卖出 |
| 09:31:48 |
5.34 |
48 |
14290 |
买入 |
| 09:31:51 |
5.34 |
35 |
14325 |
买入 |
| 09:31:54 |
5.34 |
170 |
14495 |
卖出 |
| 09:31:57 |
5.35 |
128 |
14623 |
买入 |
| 09:32:00 |
5.34 |
62 |
14685 |
卖出 |
| 09:32:06 |
5.35 |
212 |
14897 |
买入 |
| 09:32:09 |
5.35 |
74 |
14971 |
买入 |
| 09:32:15 |
5.35 |
44 |
15015 |
买入 |
| 09:32:18 |
5.35 |
932 |
15947 |
买入 |
| 09:32:21 |
5.34 |
39 |
15986 |
卖出 |
| 09:32:27 |
5.36 |
14 |
16000 |
买入 |
| 09:32:30 |
5.35 |
163 |
16163 |
卖出 |
| 09:32:33 |
5.35 |
36 |
16199 |
卖出 |
| 09:32:36 |
5.35 |
77 |
16276 |
卖出 |
| 09:32:39 |
5.35 |
18 |
16294 |
卖出 |
| 09:32:42 |
5.36 |
361 |
16655 |
买入 |
| 09:32:45 |
5.35 |
41 |
16696 |
卖出 |
| 09:32:48 |
5.35 |
9 |
16705 |
卖出 |
| 09:32:51 |
5.36 |
65 |
16770 |
买入 |
| 09:32:54 |
5.35 |
68 |
16838 |
卖出 |
| 09:32:57 |
5.35 |
48 |
16886 |
卖出 |
| 09:33:00 |
5.36 |
65 |
16951 |
买入 |
| 09:33:03 |
5.36 |
5 |
16956 |
买入 |
| 09:33:06 |
5.36 |
409 |
17365 |
买入 |
| 09:33:09 |
5.36 |
133 |
17498 |
买入 |
| 09:33:12 |
5.36 |
21 |
17519 |
买入 |
| 09:33:15 |
5.36 |
240 |
17759 |
买入 |
| 09:33:18 |
5.36 |
132 |
17891 |
买入 |
| 09:33:21 |
5.37 |
570 |
18461 |
买入 |
| 09:33:24 |
5.36 |
384 |
18845 |
卖出 |
| 09:33:27 |
5.36 |
8 |
18853 |
卖出 |
| 09:33:30 |
5.37 |
482 |
19335 |
买入 |
| 09:33:33 |
5.37 |
18 |
19353 |
买入 |
| 09:33:36 |
5.36 |
68 |
19421 |
卖出 |
| 09:33:39 |
5.36 |
30 |
19451 |
卖出 |
| 09:33:42 |
5.36 |
542 |
19993 |
卖出 |
| 09:33:45 |
5.36 |
313 |
20306 |
买入 |
| 09:33:48 |
5.36 |
1279 |
21585 |
卖出 |
| 09:33:51 |
5.35 |
53 |
21638 |
卖出 |
| 09:33:54 |
5.35 |
23 |
21661 |
买入 |
| 09:33:57 |
5.35 |
5 |
21666 |
买入 |
| 09:34:00 |
5.35 |
252 |
21918 |
买入 |
| 09:34:06 |
5.35 |
40 |
21958 |
买入 |
| 09:34:09 |
5.35 |
27 |
21985 |
买入 |
| 09:34:12 |
5.35 |
77 |
22062 |
卖出 |
| 09:34:15 |
5.35 |
5 |
22067 |
卖出 |
| 09:34:18 |
5.35 |
128 |
22195 |
卖出 |
| 09:34:24 |
5.35 |
65 |
22260 |
买入 |
| 09:34:27 |
5.34 |
20 |
22280 |
卖出 |
| 09:34:30 |
5.34 |
44 |
22324 |
卖出 |
| 09:34:33 |
5.34 |
148 |
22472 |
卖出 |
| 09:34:36 |
5.34 |
559 |
23031 |
卖出 |
| 09:34:39 |
5.33 |
29 |
23060 |
卖出 |
| 09:34:45 |
5.34 |
10 |
23070 |
买入 |
| 09:34:48 |
5.33 |
219 |
23289 |
卖出 |
| 09:34:54 |
5.33 |
20 |
23309 |
卖出 |
| 09:34:57 |
5.33 |
248 |
23557 |
卖出 |
| 09:35:00 |
5.34 |
1 |
23558 |
买入 |
| 09:35:03 |
5.33 |
725 |
24283 |
卖出 |
| 09:35:06 |
5.33 |
170 |
24453 |
卖出 |
| 09:35:09 |
5.33 |
28 |
24481 |
买入 |
| 09:35:12 |
5.33 |
13 |
24494 |
买入 |
| 09:35:15 |
5.33 |
89 |
24583 |
买入 |
| 09:35:18 |
5.33 |
49 |
24632 |
买入 |
| 09:35:21 |
5.33 |
267 |
24899 |
买入 |
| 09:35:24 |
5.33 |
43 |
24942 |
买入 |
| 09:35:27 |
5.32 |
43 |
24985 |
卖出 |
| 09:35:30 |
5.32 |
10 |
24995 |
卖出 |
| 09:35:33 |
5.33 |
147 |
25142 |
买入 |
| 09:35:36 |
5.32 |
180 |
25322 |
卖出 |
| 09:35:39 |
5.32 |
15 |
25337 |
卖出 |
| 09:35:42 |
5.32 |
92 |
25429 |
卖出 |
| 09:35:45 |
5.32 |
21 |
25450 |
卖出 |
| 09:35:48 |
5.32 |
42 |
25492 |
卖出 |
| 09:35:51 |
5.32 |
100 |
25592 |
卖出 |
| 09:35:54 |
5.32 |
340 |
25932 |
卖出 |
| 09:35:57 |
5.32 |
100 |
26032 |
买入 |
| 09:36:00 |
5.32 |
44 |
26076 |
买入 |
| 09:36:03 |
5.32 |
212 |
26288 |
买入 |
| 09:36:06 |
5.31 |
74 |
26362 |
卖出 |
| 09:36:09 |
5.31 |
214 |
26576 |
卖出 |
| 09:36:12 |
5.32 |
16 |
26592 |
买入 |
| 09:36:15 |
5.32 |
24 |
26616 |
买入 |
| 09:36:18 |
5.32 |
10 |
26626 |
买入 |
| 09:36:21 |
5.31 |
46 |
26672 |
卖出 |
| 09:36:24 |
5.32 |
113 |
26785 |
买入 |
| 09:36:27 |
5.32 |
185 |
26970 |
买入 |
| 09:36:30 |
5.32 |
84 |
27054 |
买入 |
| 09:36:33 |
5.31 |
636 |
27690 |
卖出 |
| 09:36:36 |
5.32 |
460 |
28150 |
买入 |
| 09:36:39 |
5.32 |
31 |
28181 |
卖出 |
| 09:36:42 |
5.32 |
5 |
28186 |
卖出 |
| 09:36:45 |
5.32 |
26 |
28212 |
卖出 |
| 09:36:48 |
5.32 |
26 |
28238 |
卖出 |
| 09:36:51 |
5.32 |
61 |
28299 |
卖出 |
| 09:36:54 |
5.33 |
27 |
28326 |
买入 |
| 09:36:57 |
5.33 |
17 |
28343 |
买入 |
| 09:37:00 |
5.33 |
12 |
28355 |
买入 |
| 09:37:03 |
5.32 |
20 |
28375 |
卖出 |
| 09:37:06 |
5.33 |
85 |
28460 |
买入 |
| 09:37:09 |
5.33 |
631 |
29091 |
买入 |
| 09:37:12 |
5.33 |
40 |
29131 |
卖出 |
| 09:37:15 |
5.32 |
500 |
29631 |
卖出 |
| 09:37:18 |
5.33 |
33 |
29664 |
卖出 |
| 09:37:21 |
5.33 |
147 |
29811 |
卖出 |
| 09:37:24 |
5.33 |
85 |
29896 |
卖出 |
| 09:37:27 |
5.33 |
18 |
29914 |
卖出 |
| 09:37:30 |
5.34 |
65 |
29979 |
买入 |
| 09:37:39 |
5.34 |
130 |
30109 |
买入 |
| 09:37:42 |
5.34 |
40 |
30149 |
卖出 |
| 09:37:45 |
5.34 |
20 |
30169 |
卖出 |
| 09:37:48 |
5.34 |
1 |
30170 |
卖出 |
| 09:37:51 |
5.34 |
15 |
30185 |
卖出 |
| 09:37:54 |
5.35 |
10 |
30195 |
买入 |
| 09:37:57 |
5.35 |
59 |
30254 |
买入 |
| 09:38:00 |
5.35 |
43 |
30297 |
买入 |
| 09:38:03 |
5.34 |
4 |
30301 |
卖出 |
| 09:38:06 |
5.34 |
21 |
30322 |
卖出 |
| 09:38:09 |
5.34 |
15 |
30337 |
卖出 |
| 09:38:12 |
5.35 |
141 |
30478 |
买入 |
| 09:38:15 |
5.35 |
1082 |
31560 |
买入 |
| 09:38:21 |
5.34 |
14 |
31574 |
买入 |
| 09:38:24 |
5.34 |
10 |
31584 |
买入 |
| 09:38:27 |
5.34 |
51 |
31635 |
买入 |
| 09:38:30 |
5.35 |
35 |
31670 |
买入 |
| 09:38:39 |
5.34 |
57 |
31727 |
卖出 |
| 09:38:42 |
5.35 |
10 |
31737 |
买入 |
| 09:38:45 |
5.35 |
40 |
31777 |
买入 |
| 09:38:51 |
5.34 |
137 |
31914 |
卖出 |
| 09:38:54 |
5.35 |
71 |
31985 |
买入 |
| 09:38:57 |
5.34 |
124 |
32109 |
卖出 |
| 09:39:00 |
5.34 |
8 |
32117 |
买入 |
| 09:39:03 |
5.34 |
27 |
32144 |
买入 |
| 09:39:06 |
5.34 |
10 |
32154 |
买入 |
| 09:39:09 |
5.34 |
30 |
32184 |
买入 |
| 09:39:12 |
5.35 |
17 |
32201 |
买入 |
| 09:39:15 |
5.36 |
394 |
32595 |
买入 |
| 09:39:24 |
5.35 |
35 |
32630 |
卖出 |
| 09:39:27 |
5.36 |
135 |
32765 |
买入 |
| 09:39:30 |
5.35 |
7 |
32772 |
卖出 |
| 09:39:33 |
5.35 |
192 |
32964 |
卖出 |
| 09:39:36 |
5.36 |
349 |
33313 |
买入 |
| 09:39:39 |
5.36 |
136 |
33449 |
买入 |
| 09:39:42 |
5.36 |
19 |
33468 |
买入 |
| 09:39:48 |
5.36 |
94 |
33562 |
买入 |
| 09:39:51 |
5.36 |
50 |
33612 |
买入 |
| 09:39:57 |
5.36 |
46 |
33658 |
买入 |
| 09:40:00 |
5.36 |
51 |
33709 |
买入 |
| 09:40:06 |
5.36 |
157 |
33866 |
买入 |
| 09:40:09 |
5.35 |
64 |
33930 |
卖出 |
| 09:40:12 |
5.35 |
46 |
33976 |
卖出 |
| 09:40:15 |
5.36 |
10 |
33986 |
买入 |
| 09:40:18 |
5.35 |
473 |
34459 |
卖出 |
| 09:40:21 |
5.35 |
10 |
34469 |
买入 |
| 09:40:24 |
5.35 |
24 |
34493 |
买入 |
| 09:40:27 |
5.35 |
5 |
34498 |
买入 |
| 09:40:33 |
5.35 |
59 |
34557 |
买入 |
| 09:40:36 |
5.35 |
307 |
34864 |
买入 |
| 09:40:39 |
5.35 |
116 |
34980 |
买入 |
| 09:40:42 |
5.35 |
29 |
35009 |
买入 |
| 09:40:45 |
5.35 |
92 |
35101 |
买入 |
| 09:40:48 |
5.34 |
329 |
35430 |
卖出 |
| 09:40:51 |
5.34 |
141 |
35571 |
卖出 |
| 09:40:54 |
5.35 |
21 |
35592 |
买入 |
| 09:40:57 |
5.34 |
148 |
35740 |
卖出 |
| 09:41:00 |
5.34 |
41 |
35781 |
卖出 |
| 09:41:06 |
5.34 |
11 |
35792 |
卖出 |
| 09:41:09 |
5.35 |
7 |
35799 |
买入 |
| 09:41:15 |
5.35 |
62 |
35861 |
买入 |
| 09:41:18 |
5.34 |
46 |
35907 |
卖出 |
| 09:41:21 |
5.35 |
39 |
35946 |
买入 |
| 09:41:24 |
5.35 |
48 |
35994 |
买入 |
| 09:41:27 |
5.35 |
65 |
36059 |
买入 |
| 09:41:30 |
5.35 |
25 |
36084 |
卖出 |
| 09:41:33 |
5.35 |
1 |
36085 |
卖出 |
| 09:41:39 |
5.35 |
12 |
36097 |
卖出 |
| 09:41:42 |
5.35 |
33 |
36130 |
卖出 |
| 09:41:45 |
5.35 |
64 |
36194 |
卖出 |
| 09:41:48 |
5.36 |
8 |
36202 |
买入 |
| 09:41:51 |
5.36 |
4 |
36206 |
买入 |
| 09:41:57 |
5.36 |
59 |
36265 |
买入 |
| 09:42:00 |
5.36 |
18 |
36283 |
买入 |
| 09:42:06 |
5.36 |
200 |
36483 |
买入 |
| 09:42:09 |
5.36 |
10 |
36493 |
买入 |
| 09:42:12 |
5.36 |
20 |
36513 |
买入 |
| 09:42:15 |
5.36 |
62 |
36575 |
买入 |
| 09:42:18 |
5.36 |
390 |
36965 |
买入 |
| 09:42:21 |
5.36 |
50 |
37015 |
买入 |
| 09:42:24 |
5.35 |
12 |
37027 |
卖出 |
| 09:42:27 |
5.35 |
116 |
37143 |
卖出 |
| 09:42:30 |
5.35 |
47 |
37190 |
卖出 |
| 09:42:33 |
5.36 |
410 |
37600 |
买入 |
| 09:42:36 |
5.36 |
21 |
37621 |
买入 |
| 09:42:39 |
5.36 |
140 |
37761 |
买入 |
| 09:42:42 |
5.36 |
9 |
37770 |
买入 |
| 09:42:45 |
5.36 |
227 |
37997 |
买入 |
| 09:42:48 |
5.36 |
78 |
38075 |
买入 |
| 09:42:51 |
5.36 |
16 |
38091 |
买入 |
| 09:42:54 |
5.36 |
74 |
38165 |
买入 |
| 09:43:03 |
5.36 |
130 |
38295 |
买入 |
| 09:43:06 |
5.36 |
20 |
38315 |
买入 |
| 09:43:09 |
5.36 |
12 |
38327 |
买入 |
| 09:43:12 |
5.36 |
15 |
38342 |
买入 |
| 09:43:15 |
5.35 |
66 |
38408 |
卖出 |
| 09:43:18 |
5.36 |
3 |
38411 |
买入 |
| 09:43:21 |
5.36 |
12 |
38423 |
买入 |
| 09:43:24 |
5.36 |
2 |
38425 |
买入 |
| 09:43:27 |
5.36 |
22 |
38447 |
买入 |
| 09:43:30 |
5.36 |
45 |
38492 |
买入 |
| 09:43:36 |
5.36 |
12 |
38504 |
买入 |
| 09:43:39 |
5.35 |
81 |
38585 |
卖出 |
| 09:43:42 |
5.36 |
113 |
38698 |
买入 |
| 09:43:48 |
5.35 |
31 |
38729 |
卖出 |
| 09:43:51 |
5.35 |
169 |
38898 |
卖出 |
| 09:43:54 |
5.35 |
142 |
39040 |
卖出 |