优刻得-W[688158]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
14.5 |
248 |
248 |
集合竞价 |
| 09:15:13 |
14.49 |
251 |
251 |
集合竞价 |
| 09:15:16 |
14.48 |
346 |
346 |
集合竞价 |
| 09:15:28 |
14.49 |
352 |
352 |
集合竞价 |
| 09:15:49 |
14.89 |
402 |
402 |
集合竞价 |
| 09:16:04 |
14.49 |
452 |
452 |
集合竞价 |
| 09:16:10 |
14.33 |
427 |
427 |
集合竞价 |
| 09:16:28 |
14.89 |
404 |
404 |
集合竞价 |
| 09:16:31 |
14.89 |
406 |
406 |
集合竞价 |
| 09:16:43 |
14.89 |
425 |
425 |
集合竞价 |
| 09:16:46 |
14.89 |
325 |
325 |
集合竞价 |
| 09:16:55 |
14.89 |
521 |
521 |
集合竞价 |
| 09:17:04 |
14.89 |
522 |
522 |
集合竞价 |
| 09:17:10 |
14.89 |
522 |
522 |
集合竞价 |
| 09:17:34 |
13.59 |
274 |
274 |
集合竞价 |
| 09:18:19 |
13.79 |
384 |
384 |
集合竞价 |
| 09:18:49 |
13.68 |
315 |
315 |
集合竞价 |
| 09:19:31 |
13.25 |
230 |
230 |
集合竞价 |
| 09:19:37 |
13.25 |
205 |
205 |
集合竞价 |
| 09:19:43 |
12.5 |
195 |
195 |
集合竞价 |
| 09:20:07 |
12.5 |
195 |
195 |
集合竞价 |
| 09:21:04 |
12.5 |
195 |
195 |
集合竞价 |
| 09:21:07 |
12.5 |
195 |
195 |
集合竞价 |
| 09:21:19 |
12.5 |
195 |
195 |
集合竞价 |
| 09:21:31 |
12.5 |
195 |
195 |
集合竞价 |
| 09:21:40 |
12.8 |
195 |
195 |
集合竞价 |
| 09:21:52 |
12.8 |
195 |
195 |
集合竞价 |
| 09:22:01 |
12.8 |
195 |
195 |
集合竞价 |
| 09:22:04 |
12.8 |
195 |
195 |
集合竞价 |
| 09:22:19 |
12.8 |
195 |
195 |
集合竞价 |
| 09:22:28 |
12.8 |
195 |
195 |
集合竞价 |
| 09:22:40 |
12.8 |
195 |
195 |
集合竞价 |
| 09:23:49 |
12.8 |
195 |
195 |
集合竞价 |
| 09:23:58 |
12.8 |
195 |
195 |
集合竞价 |
| 09:24:01 |
12.8 |
195 |
195 |
集合竞价 |
| 09:24:25 |
12.8 |
195 |
195 |
集合竞价 |
| 09:24:34 |
12.8 |
296 |
296 |
集合竞价 |
| 09:24:40 |
12.8 |
296 |
296 |
集合竞价 |
| 09:24:43 |
12.8 |
296 |
296 |
集合竞价 |
| 09:24:49 |
12.8 |
296 |
296 |
集合竞价 |
| 09:24:55 |
12.8 |
405 |
405 |
集合竞价 |
| 09:24:58 |
12.8 |
405 |
405 |
集合竞价 |
| 09:25:01 |
12.85 |
405 |
405 |
集合竞价 |
| 09:25:05 |
12.85 |
405 |
810 |
卖出 |
| 09:30:04 |
12.85 |
15 |
825 |
卖出 |
| 09:30:10 |
12.95 |
2 |
827 |
买入 |
| 09:30:13 |
12.88 |
13 |
840 |
卖出 |
| 09:30:16 |
12.86 |
40 |
880 |
卖出 |
| 09:30:19 |
12.86 |
106 |
986 |
卖出 |
| 09:30:22 |
12.85 |
20 |
1006 |
卖出 |
| 09:30:25 |
12.85 |
79 |
1085 |
买入 |
| 09:30:28 |
12.83 |
59 |
1144 |
卖出 |
| 09:30:31 |
12.83 |
40 |
1184 |
卖出 |
| 09:30:34 |
12.83 |
50 |
1234 |
卖出 |
| 09:30:37 |
12.84 |
102 |
1336 |
买入 |
| 09:30:40 |
12.82 |
74 |
1410 |
卖出 |
| 09:30:43 |
12.83 |
48 |
1458 |
买入 |
| 09:30:46 |
12.83 |
10 |
1468 |
卖出 |
| 09:30:52 |
12.83 |
60 |
1528 |
卖出 |
| 09:30:55 |
12.85 |
8 |
1536 |
买入 |
| 09:30:58 |
12.86 |
4 |
1540 |
买入 |
| 09:31:01 |
12.86 |
9 |
1549 |
卖出 |
| 09:31:07 |
12.86 |
33 |
1582 |
卖出 |
| 09:31:10 |
12.89 |
23 |
1605 |
买入 |
| 09:31:13 |
12.86 |
27 |
1632 |
卖出 |
| 09:31:16 |
12.86 |
15 |
1647 |
买入 |
| 09:31:19 |
12.86 |
7 |
1654 |
买入 |
| 09:31:22 |
12.85 |
25 |
1679 |
卖出 |
| 09:31:25 |
12.86 |
28 |
1707 |
买入 |
| 09:31:28 |
12.86 |
66 |
1773 |
买入 |
| 09:31:31 |
12.86 |
99 |
1872 |
买入 |
| 09:31:34 |
12.85 |
125 |
1997 |
卖出 |
| 09:31:43 |
12.88 |
2 |
1999 |
买入 |
| 09:31:46 |
12.87 |
16 |
2015 |
卖出 |
| 09:31:49 |
12.87 |
14 |
2029 |
卖出 |
| 09:31:52 |
12.87 |
2 |
2031 |
卖出 |
| 09:31:55 |
12.88 |
16 |
2047 |
买入 |
| 09:32:01 |
12.9 |
2 |
2049 |
买入 |
| 09:32:04 |
12.9 |
12 |
2061 |
买入 |
| 09:32:07 |
12.88 |
11 |
2072 |
卖出 |
| 09:32:10 |
12.89 |
2 |
2074 |
买入 |
| 09:32:16 |
12.89 |
15 |
2089 |
买入 |
| 09:32:19 |
12.89 |
2 |
2091 |
买入 |
| 09:32:28 |
12.88 |
11 |
2102 |
卖出 |
| 09:32:34 |
12.88 |
10 |
2112 |
买入 |
| 09:32:37 |
12.85 |
106 |
2218 |
卖出 |
| 09:32:43 |
12.85 |
20 |
2238 |
卖出 |
| 09:32:52 |
12.82 |
250 |
2488 |
卖出 |
| 09:32:55 |
12.85 |
24 |
2512 |
买入 |
| 09:33:01 |
12.86 |
11 |
2523 |
卖出 |
| 09:33:07 |
12.86 |
4 |
2527 |
卖出 |
| 09:33:13 |
12.86 |
6 |
2533 |
卖出 |
| 09:33:16 |
12.88 |
30 |
2563 |
买入 |
| 09:33:31 |
12.83 |
8 |
2571 |
卖出 |
| 09:33:40 |
12.85 |
17 |
2588 |
卖出 |
| 09:33:43 |
12.88 |
55 |
2643 |
买入 |
| 09:33:46 |
12.85 |
28 |
2671 |
卖出 |
| 09:33:49 |
12.88 |
58 |
2729 |
买入 |
| 09:33:55 |
12.87 |
481 |
3210 |
卖出 |
| 09:33:58 |
12.86 |
3 |
3213 |
卖出 |
| 09:34:13 |
12.85 |
6 |
3219 |
卖出 |
| 09:34:16 |
12.84 |
30 |
3249 |
卖出 |
| 09:34:19 |
12.85 |
23 |
3272 |
买入 |
| 09:34:31 |
12.86 |
3 |
3275 |
买入 |
| 09:34:34 |
12.86 |
0 |
3275 |
买入 |
| 09:34:40 |
12.81 |
150 |
3425 |
卖出 |
| 09:34:49 |
12.88 |
19 |
3444 |
买入 |
| 09:34:52 |
12.89 |
74 |
3518 |
买入 |
| 09:34:55 |
12.89 |
159 |
3677 |
卖出 |
| 09:34:58 |
12.9 |
96 |
3773 |
买入 |
| 09:35:04 |
12.85 |
78 |
3851 |
卖出 |
| 09:35:07 |
12.85 |
8 |
3859 |
买入 |
| 09:35:10 |
12.85 |
2 |
3861 |
买入 |
| 09:35:13 |
12.85 |
34 |
3895 |
买入 |
| 09:35:25 |
12.88 |
9 |
3904 |
买入 |
| 09:35:28 |
12.89 |
5 |
3909 |
买入 |
| 09:35:31 |
12.85 |
70 |
3979 |
卖出 |
| 09:35:37 |
12.88 |
10 |
3989 |
买入 |
| 09:35:43 |
12.87 |
180 |
4169 |
卖出 |
| 09:35:58 |
12.87 |
26 |
4195 |
买入 |
| 09:36:04 |
12.87 |
12 |
4207 |
买入 |
| 09:36:07 |
12.87 |
9 |
4216 |
买入 |
| 09:36:10 |
12.87 |
13 |
4229 |
买入 |
| 09:36:13 |
12.87 |
8 |
4237 |
买入 |
| 09:36:22 |
12.88 |
6 |
4243 |
买入 |
| 09:36:25 |
12.86 |
156 |
4399 |
卖出 |
| 09:36:28 |
12.86 |
9 |
4408 |
买入 |
| 09:36:31 |
12.86 |
16 |
4424 |
买入 |
| 09:36:34 |
12.86 |
4 |
4428 |
买入 |
| 09:36:37 |
12.88 |
3 |
4431 |
买入 |
| 09:36:40 |
12.88 |
0 |
4431 |
买入 |
| 09:36:43 |
12.91 |
5 |
4436 |
买入 |
| 09:36:46 |
12.9 |
0 |
4436 |
卖出 |
| 09:36:49 |
12.88 |
17 |
4453 |
卖出 |
| 09:36:52 |
12.88 |
69 |
4522 |
买入 |
| 09:36:55 |
12.88 |
3 |
4525 |
买入 |
| 09:36:58 |
12.88 |
44 |
4569 |
买入 |
| 09:37:01 |
12.88 |
35 |
4604 |
买入 |
| 09:37:04 |
12.88 |
76 |
4680 |
买入 |
| 09:37:07 |
12.88 |
65 |
4745 |
买入 |
| 09:37:10 |
12.91 |
113 |
4858 |
买入 |
| 09:37:16 |
12.92 |
18 |
4876 |
买入 |
| 09:37:19 |
12.92 |
1 |
4877 |
买入 |
| 09:37:28 |
12.95 |
3 |
4880 |
买入 |
| 09:37:34 |
12.92 |
20 |
4900 |
卖出 |
| 09:37:37 |
12.95 |
89 |
4989 |
买入 |
| 09:37:46 |
12.94 |
4 |
4993 |
买入 |
| 09:37:49 |
12.94 |
3 |
4996 |
买入 |
| 09:37:52 |
12.94 |
2 |
4998 |
买入 |
| 09:37:55 |
12.94 |
2 |
5000 |
买入 |
| 09:37:58 |
12.94 |
9 |
5009 |
买入 |
| 09:38:01 |
12.91 |
6 |
5015 |
卖出 |
| 09:38:04 |
12.92 |
4 |
5019 |
买入 |
| 09:38:07 |
12.94 |
4 |
5023 |
买入 |
| 09:38:13 |
12.94 |
12 |
5035 |
买入 |
| 09:38:16 |
12.91 |
3 |
5038 |
卖出 |
| 09:38:25 |
12.94 |
17 |
5055 |
买入 |
| 09:38:28 |
12.94 |
2 |
5057 |
买入 |
| 09:38:31 |
12.95 |
55 |
5112 |
买入 |
| 09:38:34 |
12.95 |
17 |
5129 |
卖出 |
| 09:38:40 |
12.95 |
10 |
5139 |
买入 |
| 09:38:43 |
12.95 |
10 |
5149 |
买入 |
| 09:38:49 |
12.95 |
2 |
5151 |
买入 |
| 09:38:52 |
12.95 |
13 |
5164 |
买入 |
| 09:38:55 |
12.97 |
2 |
5166 |
买入 |
| 09:38:58 |
12.97 |
2 |
5168 |
买入 |
| 09:39:04 |
12.97 |
2 |
5170 |
买入 |
| 09:39:07 |
12.99 |
16 |
5186 |
买入 |
| 09:39:10 |
12.99 |
26 |
5212 |
买入 |
| 09:39:13 |
12.99 |
13 |
5225 |
买入 |
| 09:39:16 |
12.99 |
4 |
5229 |
买入 |
| 09:39:19 |
12.99 |
5 |
5234 |
买入 |
| 09:39:22 |
12.99 |
4 |
5238 |
买入 |
| 09:39:25 |
12.99 |
33 |
5271 |
买入 |
| 09:39:28 |
12.99 |
16 |
5287 |
卖出 |
| 09:39:31 |
13 |
54 |
5341 |
买入 |
| 09:39:34 |
13 |
4 |
5345 |
买入 |
| 09:39:43 |
12.99 |
18 |
5363 |
买入 |
| 09:39:46 |
12.99 |
14 |
5377 |
卖出 |
| 09:39:49 |
13 |
16 |
5393 |
买入 |
| 09:39:52 |
12.97 |
105 |
5498 |
卖出 |
| 09:39:58 |
12.97 |
43 |
5541 |
卖出 |
| 09:40:01 |
12.98 |
77 |
5618 |
买入 |
| 09:40:04 |
12.98 |
70 |
5688 |
买入 |
| 09:40:10 |
12.99 |
220 |
5908 |
买入 |
| 09:40:13 |
13 |
71 |
5979 |
买入 |
| 09:40:16 |
13 |
14 |
5993 |
买入 |
| 09:40:19 |
13 |
5 |
5998 |
买入 |
| 09:40:34 |
12.97 |
3 |
6001 |
卖出 |
| 09:40:43 |
12.97 |
2 |
6003 |
卖出 |
| 09:40:46 |
12.97 |
2 |
6005 |
卖出 |
| 09:40:49 |
12.95 |
15 |
6020 |
卖出 |
| 09:40:55 |
12.96 |
2 |
6022 |
买入 |
| 09:40:58 |
12.95 |
2 |
6024 |
卖出 |
| 09:41:01 |
12.95 |
2 |
6026 |
买入 |
| 09:41:07 |
12.94 |
5 |
6031 |
卖出 |
| 09:41:13 |
12.95 |
25 |
6056 |
买入 |
| 09:41:16 |
12.94 |
7 |
6063 |
卖出 |
| 09:41:19 |
12.96 |
23 |
6086 |
买入 |
| 09:41:28 |
12.98 |
6 |
6092 |
买入 |
| 09:41:31 |
12.98 |
3 |
6095 |
卖出 |
| 09:41:37 |
12.98 |
3 |
6098 |
买入 |
| 09:41:40 |
12.98 |
3 |
6101 |
买入 |
| 09:41:43 |
12.98 |
1 |
6102 |
买入 |
| 09:41:46 |
13 |
12 |
6114 |
买入 |
| 09:41:49 |
12.98 |
47 |
6161 |
卖出 |
| 09:41:52 |
12.98 |
9 |
6170 |
买入 |
| 09:41:55 |
13 |
2 |
6172 |
买入 |
| 09:41:58 |
13 |
6 |
6178 |
买入 |
| 09:42:07 |
13 |
43 |
6221 |
买入 |
| 09:42:10 |
13.04 |
2 |
6223 |
买入 |
| 09:42:22 |
13.01 |
7 |
6230 |
卖出 |
| 09:42:28 |
12.99 |
29 |
6259 |
卖出 |
| 09:42:34 |
13.05 |
4 |
6263 |
买入 |
| 09:42:40 |
13.02 |
10 |
6273 |
卖出 |
| 09:43:04 |
13.02 |
10 |
6283 |
卖出 |
| 09:43:07 |
13.02 |
3 |
6286 |
卖出 |
| 09:43:13 |
13.05 |
2 |
6288 |
买入 |
| 09:43:25 |
13.02 |
3 |
6291 |
卖出 |
| 09:43:28 |
13.02 |
2 |
6293 |
卖出 |
| 09:43:34 |
13.02 |
62 |
6355 |
卖出 |
| 09:43:46 |
13.02 |
3 |
6358 |
卖出 |
| 09:43:52 |
13.03 |
2 |
6360 |
买入 |
| 09:43:55 |
13.03 |
32 |
6392 |
买入 |
| 09:43:58 |
13.03 |
6 |
6398 |
卖出 |
| 09:44:01 |
13.03 |
209 |
6607 |
卖出 |
| 09:44:04 |
12.99 |
29 |
6636 |
卖出 |
| 09:44:07 |
13.03 |
62 |
6698 |
买入 |
| 09:44:13 |
13.03 |
39 |
6737 |
卖出 |
| 09:44:16 |
12.99 |
39 |
6776 |
卖出 |
| 09:44:22 |
13 |
2 |
6778 |
卖出 |
| 09:44:25 |
12.96 |
2 |
6780 |
卖出 |
| 09:44:28 |
12.97 |
5 |
6785 |
卖出 |
| 09:44:31 |
12.97 |
2 |
6787 |
卖出 |
| 09:44:34 |
12.97 |
3 |
6790 |
卖出 |
| 09:44:52 |
12.97 |
25 |
6815 |
卖出 |
| 09:44:58 |
12.97 |
29 |
6844 |
卖出 |
| 09:45:01 |
12.97 |
2 |
6846 |
买入 |
| 09:45:10 |
12.95 |
57 |
6903 |
卖出 |
| 09:45:13 |
12.97 |
2 |
6905 |
买入 |
| 09:45:16 |
12.95 |
118 |
7023 |
卖出 |
| 09:45:19 |
12.97 |
2 |
7025 |
买入 |
| 09:45:22 |
12.97 |
2 |
7027 |
买入 |
| 09:45:28 |
12.98 |
6 |
7033 |
卖出 |
| 09:45:37 |
12.98 |
3 |
7036 |
卖出 |
| 09:45:46 |
12.96 |
31 |
7067 |
卖出 |
| 09:45:49 |
12.99 |
4 |
7071 |
买入 |
| 09:45:55 |
13.01 |
9 |
7080 |
买入 |
| 09:46:07 |
13 |
19 |
7099 |
卖出 |
| 09:46:10 |
13 |
2 |
7101 |
买入 |
| 09:46:19 |
12.99 |
40 |
7141 |
卖出 |
| 09:46:25 |
13.01 |
2 |
7143 |
买入 |
| 09:46:28 |
13.02 |
8 |
7151 |
买入 |
| 09:46:52 |
13 |
4 |
7155 |
卖出 |
| 09:46:55 |
13 |
3 |
7158 |
卖出 |
| 09:46:58 |
13 |
79 |
7237 |
买入 |
| 09:47:07 |
13.02 |
2 |
7239 |
买入 |
| 09:47:19 |
13.03 |
105 |
7344 |
买入 |
| 09:47:22 |
13.03 |
148 |
7492 |
买入 |
| 09:47:28 |
13.03 |
12 |
7504 |
卖出 |
| 09:47:49 |
13.04 |
2 |
7506 |
买入 |
| 09:47:55 |
13.02 |
8 |
7514 |
卖出 |
| 09:47:58 |
13.04 |
2 |
7516 |
买入 |
| 09:48:01 |
13.04 |
184 |
7700 |
买入 |
| 09:48:04 |
13.04 |
50 |
7750 |
买入 |
| 09:48:07 |
13.04 |
4 |
7754 |
买入 |
| 09:48:10 |
13.04 |
8 |
7762 |
买入 |
| 09:48:13 |
13.04 |
13 |
7775 |
买入 |
| 09:48:16 |
13.04 |
2 |
7777 |
买入 |
| 09:48:25 |
13.03 |
7 |
7784 |
卖出 |
| 09:48:40 |
13.03 |
12 |
7796 |
买入 |
| 09:48:43 |
13.02 |
9 |
7805 |
卖出 |
| 09:49:10 |
13.03 |
2 |
7807 |
买入 |
| 09:49:19 |
13.02 |
35 |
7842 |
卖出 |
| 09:49:37 |
13.02 |
14 |
7856 |
买入 |
| 09:49:49 |
13.03 |
20 |
7876 |
买入 |
| 09:49:52 |
13.03 |
8 |
7884 |
买入 |
| 09:49:55 |
13.03 |
4 |
7888 |
买入 |
| 09:50:07 |
13.05 |
183 |
8071 |
买入 |
| 09:50:10 |
13.06 |
12 |
8083 |
买入 |
| 09:50:16 |
13.06 |
32 |
8115 |
卖出 |
| 09:50:19 |
13.05 |
79 |
8194 |
卖出 |
| 09:50:22 |
13.06 |
23 |
8217 |
买入 |
| 09:50:25 |
13.06 |
60 |
8277 |
买入 |
| 09:50:43 |
13.03 |
9 |
8286 |
卖出 |
| 09:50:49 |
13.05 |
2 |
8288 |
买入 |
| 09:50:55 |
13.05 |
40 |
8328 |
买入 |
| 09:50:58 |
13.05 |
10 |
8338 |
卖出 |
| 09:51:04 |
13.05 |
26 |
8364 |
卖出 |
| 09:51:22 |
13.04 |
20 |
8384 |
卖出 |
| 09:51:34 |
13.03 |
108 |
8492 |
卖出 |
| 09:51:40 |
13.03 |
20 |
8512 |
卖出 |
| 09:51:55 |
13.04 |
69 |
8581 |
买入 |
| 09:51:58 |
13.04 |
8 |
8589 |
买入 |
| 09:52:01 |
13.04 |
8 |
8597 |
买入 |
| 09:52:04 |
13.04 |
10 |
8607 |
买入 |
| 09:52:07 |
13.04 |
17 |
8624 |
卖出 |
| 09:52:10 |
13.04 |
29 |
8653 |
买入 |
| 09:52:16 |
13.05 |
30 |
8683 |
买入 |
| 09:52:19 |
13.06 |
8 |
8691 |
买入 |