凤凰光学[600071]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
27.98 |
9 |
9 |
集合竞价 |
| 09:15:07 |
28.05 |
9 |
9 |
集合竞价 |
| 09:15:10 |
31.77 |
349 |
349 |
集合竞价 |
| 09:15:13 |
31.77 |
362 |
362 |
集合竞价 |
| 09:15:25 |
31.77 |
366 |
366 |
集合竞价 |
| 09:15:34 |
31.77 |
386 |
386 |
集合竞价 |
| 09:15:37 |
31.77 |
386 |
386 |
集合竞价 |
| 09:15:49 |
31.77 |
386 |
386 |
集合竞价 |
| 09:15:52 |
31.77 |
386 |
386 |
集合竞价 |
| 09:15:55 |
31.77 |
386 |
386 |
集合竞价 |
| 09:15:58 |
31.77 |
386 |
386 |
集合竞价 |
| 09:16:04 |
31.77 |
386 |
386 |
集合竞价 |
| 09:16:16 |
28.05 |
9 |
9 |
集合竞价 |
| 09:16:49 |
28.05 |
9 |
9 |
集合竞价 |
| 09:17:49 |
28.05 |
9 |
9 |
集合竞价 |
| 09:18:58 |
28.05 |
9 |
9 |
集合竞价 |
| 09:19:55 |
28.09 |
10 |
10 |
集合竞价 |
| 09:20:07 |
28.1 |
10 |
10 |
集合竞价 |
| 09:20:22 |
28.1 |
20 |
20 |
集合竞价 |
| 09:21:01 |
28.1 |
21 |
21 |
集合竞价 |
| 09:21:28 |
28.1 |
31 |
31 |
集合竞价 |
| 09:22:01 |
28.1 |
36 |
36 |
集合竞价 |
| 09:22:13 |
28.1 |
36 |
36 |
集合竞价 |
| 09:23:07 |
28.1 |
36 |
36 |
集合竞价 |
| 09:23:16 |
28.1 |
38 |
38 |
集合竞价 |
| 09:24:46 |
28.1 |
38 |
38 |
集合竞价 |
| 09:24:52 |
28 |
84 |
84 |
集合竞价 |
| 09:24:55 |
28.1 |
112 |
112 |
集合竞价 |
| 09:25:01 |
28.29 |
113 |
113 |
集合竞价 |
| 09:25:05 |
28.29 |
113 |
226 |
买入 |
| 09:30:01 |
28.2 |
3 |
229 |
卖出 |
| 09:30:04 |
28.2 |
111 |
340 |
卖出 |
| 09:30:07 |
28.15 |
64 |
404 |
卖出 |
| 09:30:10 |
28.15 |
78 |
482 |
卖出 |
| 09:30:13 |
28.15 |
32 |
514 |
买入 |
| 09:30:16 |
28.09 |
66 |
580 |
卖出 |
| 09:30:19 |
28.07 |
37 |
617 |
卖出 |
| 09:30:22 |
28 |
72 |
689 |
卖出 |
| 09:30:25 |
28.07 |
5 |
694 |
买入 |
| 09:30:28 |
28 |
42 |
736 |
卖出 |
| 09:30:31 |
28 |
31 |
767 |
买入 |
| 09:30:34 |
28 |
26 |
793 |
买入 |
| 09:30:37 |
28 |
9 |
802 |
卖出 |
| 09:30:40 |
28.05 |
29 |
831 |
买入 |
| 09:30:43 |
28 |
11 |
842 |
卖出 |
| 09:30:46 |
28.04 |
14 |
856 |
买入 |
| 09:30:49 |
28.04 |
16 |
872 |
买入 |
| 09:30:52 |
28.05 |
25 |
897 |
买入 |
| 09:30:55 |
28.06 |
13 |
910 |
买入 |
| 09:30:58 |
28.06 |
11 |
921 |
买入 |
| 09:31:01 |
28.07 |
20 |
941 |
买入 |
| 09:31:04 |
28.07 |
68 |
1009 |
买入 |
| 09:31:07 |
28 |
151 |
1160 |
卖出 |
| 09:31:16 |
28.2 |
17 |
1177 |
买入 |
| 09:31:19 |
28.2 |
17 |
1194 |
买入 |
| 09:31:22 |
28.16 |
29 |
1223 |
卖出 |
| 09:31:25 |
28.16 |
12 |
1235 |
买入 |
| 09:31:28 |
28.16 |
3 |
1238 |
买入 |
| 09:31:31 |
28.21 |
1 |
1239 |
买入 |
| 09:31:34 |
28.16 |
1 |
1240 |
卖出 |
| 09:31:52 |
28.16 |
74 |
1314 |
卖出 |
| 09:31:58 |
28.15 |
6 |
1320 |
卖出 |
| 09:32:01 |
28.15 |
6 |
1326 |
买入 |
| 09:32:04 |
28.15 |
7 |
1333 |
买入 |
| 09:32:10 |
28.15 |
36 |
1369 |
买入 |
| 09:32:13 |
28.15 |
8 |
1377 |
卖出 |
| 09:32:16 |
28.15 |
1 |
1378 |
买入 |
| 09:32:19 |
28.16 |
20 |
1398 |
买入 |
| 09:32:22 |
28.16 |
19 |
1417 |
买入 |
| 09:32:25 |
28.21 |
6 |
1423 |
买入 |
| 09:32:28 |
28.21 |
2 |
1425 |
买入 |
| 09:32:31 |
28.21 |
17 |
1442 |
买入 |
| 09:32:34 |
28.18 |
20 |
1462 |
卖出 |
| 09:32:37 |
28.18 |
7 |
1469 |
买入 |
| 09:32:43 |
28.18 |
12 |
1481 |
买入 |
| 09:32:46 |
28.18 |
14 |
1495 |
买入 |
| 09:32:49 |
28.18 |
2 |
1497 |
买入 |
| 09:32:52 |
28.2 |
4 |
1501 |
买入 |
| 09:32:55 |
28.2 |
3 |
1504 |
买入 |
| 09:32:58 |
28.17 |
21 |
1525 |
卖出 |
| 09:33:10 |
28.24 |
28 |
1553 |
买入 |
| 09:33:13 |
28.24 |
1 |
1554 |
卖出 |
| 09:33:16 |
28.25 |
3 |
1557 |
买入 |
| 09:33:19 |
28.21 |
51 |
1608 |
卖出 |
| 09:33:22 |
28.21 |
7 |
1615 |
买入 |
| 09:33:28 |
28.21 |
13 |
1628 |
买入 |
| 09:33:31 |
28.21 |
25 |
1653 |
买入 |
| 09:33:37 |
28.25 |
3 |
1656 |
买入 |
| 09:33:40 |
28.25 |
6 |
1662 |
买入 |
| 09:33:43 |
28.25 |
2 |
1664 |
买入 |
| 09:33:46 |
28.22 |
2 |
1666 |
卖出 |
| 09:33:49 |
28.21 |
26 |
1692 |
卖出 |
| 09:33:52 |
28.2 |
20 |
1712 |
卖出 |
| 09:33:55 |
28.18 |
10 |
1722 |
卖出 |
| 09:33:58 |
28.17 |
4 |
1726 |
卖出 |
| 09:34:04 |
28.15 |
51 |
1777 |
卖出 |
| 09:34:07 |
28.08 |
11 |
1788 |
卖出 |
| 09:34:10 |
28.05 |
2 |
1790 |
卖出 |
| 09:34:13 |
28.05 |
3 |
1793 |
卖出 |
| 09:34:19 |
28.05 |
12 |
1805 |
卖出 |
| 09:34:22 |
28.06 |
8 |
1813 |
买入 |
| 09:34:25 |
28.06 |
4 |
1817 |
卖出 |
| 09:34:28 |
28.01 |
137 |
1954 |
卖出 |
| 09:34:31 |
28.01 |
46 |
2000 |
买入 |
| 09:34:34 |
28 |
24 |
2024 |
卖出 |
| 09:34:37 |
28 |
17 |
2041 |
卖出 |
| 09:34:40 |
28.01 |
1 |
2042 |
买入 |
| 09:34:43 |
28.01 |
120 |
2162 |
买入 |
| 09:34:46 |
28 |
5 |
2167 |
卖出 |
| 09:34:49 |
28.01 |
3 |
2170 |
买入 |
| 09:34:52 |
28.01 |
6 |
2176 |
买入 |
| 09:34:55 |
27.95 |
21 |
2197 |
卖出 |
| 09:34:58 |
27.95 |
8 |
2205 |
买入 |
| 09:35:01 |
28 |
102 |
2307 |
买入 |
| 09:35:04 |
27.94 |
9 |
2316 |
卖出 |
| 09:35:07 |
27.95 |
6 |
2322 |
卖出 |
| 09:35:10 |
27.95 |
15 |
2337 |
卖出 |
| 09:35:13 |
27.96 |
13 |
2350 |
买入 |
| 09:35:16 |
28.05 |
5 |
2355 |
买入 |
| 09:35:19 |
28 |
72 |
2427 |
卖出 |
| 09:35:22 |
27.92 |
111 |
2538 |
卖出 |
| 09:35:28 |
28 |
2 |
2540 |
买入 |
| 09:35:34 |
27.96 |
29 |
2569 |
卖出 |
| 09:35:43 |
27.98 |
16 |
2585 |
卖出 |
| 09:35:46 |
27.99 |
17 |
2602 |
买入 |
| 09:35:52 |
28.02 |
1 |
2603 |
买入 |
| 09:35:55 |
28 |
5 |
2608 |
卖出 |
| 09:35:58 |
27.99 |
2 |
2610 |
卖出 |
| 09:36:01 |
27.99 |
102 |
2712 |
卖出 |
| 09:36:04 |
27.92 |
3 |
2715 |
卖出 |
| 09:36:10 |
27.92 |
2 |
2717 |
卖出 |
| 09:36:16 |
27.98 |
19 |
2736 |
买入 |
| 09:36:19 |
27.98 |
14 |
2750 |
买入 |
| 09:36:22 |
28 |
15 |
2765 |
买入 |
| 09:36:25 |
28 |
4 |
2769 |
卖出 |
| 09:36:28 |
28.01 |
1 |
2770 |
买入 |
| 09:36:31 |
28 |
3 |
2773 |
卖出 |
| 09:36:40 |
28.01 |
34 |
2807 |
买入 |
| 09:36:43 |
28 |
3 |
2810 |
卖出 |
| 09:36:46 |
28 |
4 |
2814 |
买入 |
| 09:36:49 |
27.99 |
88 |
2902 |
买入 |
| 09:36:52 |
28.01 |
32 |
2934 |
买入 |
| 09:36:55 |
28 |
67 |
3001 |
卖出 |
| 09:36:58 |
28 |
4 |
3005 |
卖出 |
| 09:37:04 |
27.99 |
1 |
3006 |
卖出 |
| 09:37:07 |
27.91 |
46 |
3052 |
卖出 |
| 09:37:10 |
27.91 |
1 |
3053 |
买入 |
| 09:37:13 |
27.91 |
1 |
3054 |
买入 |
| 09:37:16 |
27.91 |
28 |
3082 |
买入 |
| 09:37:19 |
27.91 |
12 |
3094 |
买入 |
| 09:37:22 |
27.91 |
25 |
3119 |
买入 |
| 09:37:25 |
27.91 |
139 |
3258 |
买入 |
| 09:37:28 |
27.91 |
8 |
3266 |
买入 |
| 09:37:31 |
27.91 |
36 |
3302 |
买入 |
| 09:37:34 |
27.96 |
401 |
3703 |
买入 |
| 09:37:37 |
27.96 |
6 |
3709 |
买入 |
| 09:37:40 |
27.99 |
3 |
3712 |
买入 |
| 09:37:46 |
27.99 |
2 |
3714 |
买入 |
| 09:37:49 |
27.99 |
14 |
3728 |
买入 |
| 09:37:52 |
27.99 |
38 |
3766 |
买入 |
| 09:37:55 |
27.99 |
16 |
3782 |
买入 |
| 09:37:58 |
28.01 |
27 |
3809 |
买入 |
| 09:38:01 |
28.05 |
2 |
3811 |
买入 |
| 09:38:04 |
28.06 |
3 |
3814 |
买入 |
| 09:38:07 |
28.06 |
10 |
3824 |
买入 |
| 09:38:13 |
28.05 |
3 |
3827 |
卖出 |
| 09:38:19 |
28.1 |
7 |
3834 |
买入 |
| 09:38:28 |
28.14 |
1 |
3835 |
买入 |
| 09:38:31 |
28.15 |
1 |
3836 |
买入 |
| 09:38:34 |
28.12 |
29 |
3865 |
卖出 |
| 09:38:37 |
28.12 |
4 |
3869 |
买入 |
| 09:38:40 |
28.15 |
1 |
3870 |
买入 |
| 09:38:55 |
28.19 |
7 |
3877 |
买入 |
| 09:38:58 |
28.22 |
7 |
3884 |
买入 |
| 09:39:04 |
28.19 |
29 |
3913 |
卖出 |
| 09:39:07 |
28.23 |
1 |
3914 |
买入 |
| 09:39:10 |
28.23 |
11 |
3925 |
买入 |
| 09:39:19 |
28.23 |
8 |
3933 |
买入 |
| 09:39:22 |
28.19 |
13 |
3946 |
卖出 |
| 09:39:25 |
28.23 |
2 |
3948 |
买入 |
| 09:39:34 |
28.26 |
1 |
3949 |
买入 |
| 09:39:37 |
28.24 |
3 |
3952 |
卖出 |
| 09:39:40 |
28.25 |
1 |
3953 |
买入 |
| 09:39:46 |
28.25 |
5 |
3958 |
买入 |
| 09:39:49 |
28.26 |
51 |
4009 |
买入 |
| 09:39:52 |
28.29 |
6 |
4015 |
买入 |
| 09:39:55 |
28.25 |
89 |
4104 |
卖出 |
| 09:39:58 |
28.25 |
105 |
4209 |
卖出 |
| 09:40:04 |
28.19 |
5 |
4214 |
卖出 |
| 09:40:07 |
28.22 |
2 |
4216 |
买入 |
| 09:40:13 |
28.19 |
13 |
4229 |
卖出 |
| 09:40:16 |
28.2 |
52 |
4281 |
卖出 |
| 09:40:19 |
28.2 |
20 |
4301 |
卖出 |
| 09:40:22 |
28.2 |
5 |
4306 |
卖出 |
| 09:40:25 |
28.19 |
29 |
4335 |
卖出 |
| 09:40:31 |
28.15 |
5 |
4340 |
卖出 |
| 09:40:34 |
28.19 |
5 |
4345 |
买入 |
| 09:40:37 |
28.1 |
9 |
4354 |
卖出 |
| 09:40:40 |
28.18 |
7 |
4361 |
买入 |
| 09:40:43 |
28.19 |
1 |
4362 |
卖出 |
| 09:41:01 |
28.14 |
2 |
4364 |
卖出 |
| 09:41:13 |
28.14 |
3 |
4367 |
买入 |
| 09:41:16 |
28.14 |
2 |
4369 |
买入 |
| 09:41:19 |
28.14 |
1 |
4370 |
买入 |
| 09:41:22 |
28.11 |
2 |
4372 |
卖出 |
| 09:41:25 |
28.11 |
7 |
4379 |
买入 |
| 09:41:28 |
28.11 |
6 |
4385 |
卖出 |
| 09:41:31 |
28.14 |
3 |
4388 |
买入 |
| 09:41:37 |
28.12 |
1 |
4389 |
卖出 |
| 09:41:49 |
28.14 |
1 |
4390 |
卖出 |
| 09:41:58 |
28.14 |
1 |
4391 |
卖出 |
| 09:42:01 |
28.2 |
11 |
4402 |
买入 |
| 09:42:04 |
28.21 |
14 |
4416 |
买入 |
| 09:42:07 |
28.23 |
12 |
4428 |
买入 |
| 09:42:10 |
28.28 |
1 |
4429 |
买入 |
| 09:42:19 |
28.23 |
19 |
4448 |
卖出 |
| 09:42:22 |
28.19 |
32 |
4480 |
卖出 |
| 09:42:25 |
28.19 |
21 |
4501 |
卖出 |
| 09:42:28 |
28.18 |
11 |
4512 |
买入 |
| 09:42:34 |
28.18 |
11 |
4523 |
买入 |
| 09:42:37 |
28.2 |
11 |
4534 |
买入 |
| 09:42:43 |
28.19 |
3 |
4537 |
买入 |
| 09:42:46 |
28.19 |
11 |
4548 |
买入 |
| 09:43:04 |
28.21 |
1 |
4549 |
买入 |
| 09:43:13 |
28.21 |
1 |
4550 |
买入 |
| 09:43:16 |
28.19 |
5 |
4555 |
卖出 |
| 09:43:19 |
28.21 |
6 |
4561 |
买入 |
| 09:43:22 |
28.19 |
9 |
4570 |
卖出 |
| 09:43:25 |
28.21 |
9 |
4579 |
买入 |
| 09:43:28 |
28.22 |
1 |
4580 |
买入 |
| 09:43:31 |
28.21 |
2 |
4582 |
卖出 |
| 09:43:34 |
28.21 |
7 |
4589 |
卖出 |
| 09:43:37 |
28.21 |
1 |
4590 |
买入 |
| 09:43:40 |
28.23 |
57 |
4647 |
买入 |
| 09:43:43 |
28.23 |
1 |
4648 |
买入 |
| 09:43:55 |
28.23 |
1 |
4649 |
买入 |
| 09:44:01 |
28.23 |
33 |
4682 |
买入 |
| 09:44:04 |
28.21 |
3 |
4685 |
卖出 |
| 09:44:07 |
28.25 |
9 |
4694 |
买入 |
| 09:44:10 |
28.24 |
6 |
4700 |
卖出 |
| 09:44:16 |
28.23 |
1 |
4701 |
卖出 |
| 09:44:22 |
28.23 |
3 |
4704 |
买入 |
| 09:44:25 |
28.23 |
7 |
4711 |
卖出 |
| 09:44:28 |
28.24 |
25 |
4736 |
买入 |
| 09:44:31 |
28.23 |
33 |
4769 |
卖出 |
| 09:44:34 |
28.24 |
19 |
4788 |
买入 |
| 09:44:40 |
28.23 |
2 |
4790 |
买入 |
| 09:44:43 |
28.2 |
73 |
4863 |
卖出 |
| 09:44:46 |
28.24 |
21 |
4884 |
买入 |
| 09:44:49 |
28.24 |
3 |
4887 |
买入 |
| 09:44:52 |
28.24 |
45 |
4932 |
买入 |
| 09:44:55 |
28.25 |
15 |
4947 |
买入 |
| 09:44:58 |
28.26 |
5 |
4952 |
买入 |
| 09:45:01 |
28.29 |
7 |
4959 |
买入 |
| 09:45:04 |
28.34 |
1 |
4960 |
买入 |
| 09:45:10 |
28.34 |
1 |
4961 |
买入 |
| 09:45:13 |
28.3 |
3 |
4964 |
卖出 |
| 09:45:19 |
28.33 |
4 |
4968 |
买入 |
| 09:45:22 |
28.33 |
2 |
4970 |
卖出 |
| 09:45:25 |
28.34 |
8 |
4978 |
买入 |
| 09:45:28 |
28.33 |
9 |
4987 |
卖出 |
| 09:45:31 |
28.31 |
20 |
5007 |
卖出 |
| 09:45:34 |
28.32 |
6 |
5013 |
买入 |
| 09:45:37 |
28.34 |
6 |
5019 |
买入 |
| 09:45:43 |
28.34 |
1 |
5020 |
买入 |
| 09:45:46 |
28.33 |
1 |
5021 |
买入 |
| 09:45:49 |
28.34 |
6 |
5027 |
卖出 |
| 09:45:55 |
28.34 |
9 |
5036 |
卖出 |
| 09:46:01 |
28.34 |
6 |
5042 |
买入 |
| 09:46:04 |
28.35 |
3 |
5045 |
买入 |
| 09:46:07 |
28.35 |
4 |
5049 |
买入 |
| 09:46:10 |
28.36 |
5 |
5054 |
买入 |
| 09:46:25 |
28.38 |
1 |
5055 |
买入 |
| 09:46:31 |
28.38 |
5 |
5060 |
买入 |
| 09:46:34 |
28.4 |
19 |
5079 |
买入 |
| 09:46:37 |
28.39 |
6 |
5085 |
卖出 |
| 09:46:40 |
28.38 |
9 |
5094 |
卖出 |
| 09:46:43 |
28.38 |
11 |
5105 |
卖出 |
| 09:46:46 |
28.38 |
4 |
5109 |
卖出 |
| 09:46:49 |
28.39 |
10 |
5119 |
买入 |
| 09:46:52 |
28.38 |
3 |
5122 |
卖出 |
| 09:46:58 |
28.38 |
1 |
5123 |
买入 |
| 09:47:01 |
28.39 |
18 |
5141 |
买入 |
| 09:47:04 |
28.39 |
4 |
5145 |
卖出 |
| 09:47:13 |
28.36 |
1 |
5146 |
卖出 |
| 09:47:28 |
28.36 |
1 |
5147 |
买入 |
| 09:47:37 |
28.39 |
2 |
5149 |
买入 |
| 09:47:40 |
28.4 |
14 |
5163 |
买入 |
| 09:47:43 |
28.45 |
2 |
5165 |
买入 |
| 09:47:46 |
28.45 |
2 |
5167 |
买入 |
| 09:47:49 |
28.47 |
6 |
5173 |
买入 |
| 09:47:55 |
28.45 |
2 |
5175 |
卖出 |
| 09:48:01 |
28.47 |
10 |
5185 |
买入 |
| 09:48:04 |
28.47 |
1 |
5186 |
买入 |
| 09:48:07 |
28.46 |
1 |
5187 |
卖出 |
| 09:48:19 |
28.47 |
10 |
5197 |
买入 |
| 09:48:22 |
28.45 |
3 |
5200 |
卖出 |
| 09:48:25 |
28.45 |
3 |
5203 |
卖出 |
| 09:48:31 |
28.47 |
8 |
5211 |
买入 |
| 09:48:40 |
28.45 |
1 |
5212 |
卖出 |