奥普特[688686]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:50 |
155 |
2 |
2 |
集合竞价 |
| 09:24:53 |
155 |
6 |
6 |
集合竞价 |
| 09:24:59 |
155 |
6 |
6 |
集合竞价 |
| 09:25:03 |
155 |
6 |
12 |
买入 |
| 09:30:02 |
151.2 |
5 |
17 |
卖出 |
| 09:30:05 |
151.21 |
9 |
26 |
买入 |
| 09:30:08 |
151.22 |
7 |
33 |
买入 |
| 09:30:20 |
151.5 |
3 |
36 |
卖出 |
| 09:30:26 |
151.5 |
9 |
45 |
卖出 |
| 09:30:29 |
151.51 |
7 |
52 |
买入 |
| 09:30:35 |
151.51 |
4 |
56 |
卖出 |
| 09:30:47 |
151.52 |
5 |
61 |
卖出 |
| 09:30:59 |
151.52 |
3 |
64 |
卖出 |
| 09:31:02 |
151.52 |
1 |
65 |
买入 |
| 09:31:08 |
151.52 |
13 |
78 |
卖出 |
| 09:31:11 |
151.52 |
9 |
87 |
买入 |
| 09:31:20 |
152.64 |
2 |
89 |
买入 |
| 09:31:26 |
152.89 |
3 |
92 |
买入 |
| 09:31:32 |
151.8 |
2 |
94 |
卖出 |
| 09:31:44 |
152.63 |
2 |
96 |
买入 |
| 09:32:05 |
153 |
4 |
100 |
买入 |
| 09:32:08 |
153 |
3 |
103 |
买入 |
| 09:32:17 |
153.05 |
4 |
107 |
卖出 |
| 09:32:26 |
152.87 |
3 |
110 |
卖出 |
| 09:32:38 |
152.8 |
3 |
113 |
买入 |
| 09:32:41 |
152.63 |
8 |
121 |
卖出 |
| 09:32:50 |
152.63 |
3 |
124 |
卖出 |
| 09:32:53 |
152.8 |
1 |
125 |
买入 |
| 09:33:02 |
153.05 |
3 |
128 |
买入 |
| 09:33:14 |
153.88 |
2 |
130 |
买入 |
| 09:33:26 |
153.87 |
3 |
133 |
买入 |
| 09:33:32 |
153.06 |
12 |
145 |
卖出 |
| 09:33:41 |
153.87 |
3 |
148 |
买入 |
| 09:33:47 |
153.2 |
2 |
150 |
卖出 |
| 09:33:56 |
153.87 |
5 |
155 |
买入 |
| 09:34:05 |
153.88 |
2 |
157 |
买入 |
| 09:34:17 |
153.23 |
2 |
159 |
卖出 |
| 09:34:20 |
153.89 |
8 |
167 |
买入 |
| 09:34:23 |
153.89 |
0 |
167 |
买入 |
| 09:34:26 |
154.14 |
2 |
169 |
买入 |
| 09:34:29 |
154.2 |
2 |
171 |
买入 |
| 09:34:35 |
154.2 |
0 |
171 |
卖出 |
| 09:34:41 |
154.22 |
2 |
173 |
买入 |
| 09:34:44 |
154.23 |
2 |
175 |
买入 |
| 09:34:47 |
154.22 |
1 |
176 |
卖出 |
| 09:34:56 |
154.89 |
2 |
178 |
买入 |
| 09:35:05 |
154.84 |
2 |
180 |
买入 |
| 09:35:11 |
153.88 |
3 |
183 |
卖出 |
| 09:35:17 |
153.87 |
2 |
185 |
买入 |
| 09:35:53 |
154.12 |
4 |
189 |
买入 |
| 09:35:56 |
154.12 |
1 |
190 |
卖出 |
| 09:35:59 |
153.23 |
6 |
196 |
卖出 |
| 09:36:08 |
153.29 |
4 |
200 |
买入 |
| 09:36:26 |
154 |
2 |
202 |
买入 |
| 09:36:29 |
154.1 |
2 |
204 |
买入 |
| 09:36:32 |
154.11 |
4 |
208 |
买入 |
| 09:36:35 |
154.6 |
3 |
211 |
买入 |
| 09:36:38 |
154.78 |
4 |
215 |
买入 |
| 09:36:41 |
154.78 |
2 |
217 |
买入 |
| 09:36:44 |
154.87 |
10 |
227 |
买入 |
| 09:36:47 |
154.61 |
2 |
229 |
卖出 |
| 09:36:53 |
154.11 |
2 |
231 |
卖出 |
| 09:36:56 |
154.11 |
4 |
235 |
卖出 |
| 09:37:11 |
154.88 |
4 |
239 |
买入 |
| 09:37:14 |
154.9 |
2 |
241 |
买入 |
| 09:37:32 |
154.99 |
2 |
243 |
买入 |
| 09:37:38 |
155 |
2 |
245 |
买入 |
| 09:37:41 |
154.16 |
3 |
248 |
卖出 |
| 09:38:35 |
154.3 |
2 |
250 |
卖出 |
| 09:38:56 |
154.95 |
4 |
254 |
买入 |
| 09:38:59 |
155 |
2 |
256 |
买入 |
| 09:39:02 |
154.95 |
9 |
265 |
卖出 |
| 09:39:14 |
155.05 |
2 |
267 |
卖出 |
| 09:39:29 |
155.88 |
2 |
269 |
买入 |
| 09:40:02 |
155.74 |
2 |
271 |
卖出 |
| 09:40:11 |
155.72 |
2 |
273 |
买入 |
| 09:40:14 |
155.76 |
2 |
275 |
买入 |
| 09:40:17 |
155.74 |
3 |
278 |
卖出 |
| 09:40:29 |
154.58 |
4 |
282 |
卖出 |
| 09:40:41 |
156.34 |
22 |
304 |
买入 |
| 09:40:50 |
156 |
8 |
312 |
卖出 |
| 09:40:53 |
156 |
5 |
317 |
卖出 |
| 09:41:08 |
156 |
4 |
321 |
卖出 |
| 09:41:29 |
156.19 |
23 |
344 |
买入 |
| 09:41:32 |
156.18 |
2 |
346 |
卖出 |
| 09:42:26 |
156.01 |
2 |
348 |
买入 |
| 09:42:35 |
156.18 |
5 |
353 |
买入 |
| 09:42:38 |
156.17 |
1 |
354 |
买入 |
| 09:42:41 |
156.2 |
2 |
356 |
买入 |
| 09:42:44 |
156.3 |
3 |
359 |
买入 |
| 09:42:47 |
156.32 |
5 |
364 |
买入 |
| 09:42:50 |
156.35 |
2 |
366 |
买入 |
| 09:43:11 |
156.99 |
10 |
376 |
买入 |
| 09:43:17 |
156.99 |
2 |
378 |
卖出 |
| 09:43:23 |
157.75 |
2 |
380 |
买入 |
| 09:43:44 |
157.74 |
4 |
384 |
买入 |
| 09:43:59 |
157.78 |
6 |
390 |
买入 |
| 09:44:14 |
157.78 |
2 |
392 |
买入 |
| 09:45:02 |
157.02 |
4 |
396 |
卖出 |
| 09:45:05 |
157.01 |
4 |
400 |
卖出 |
| 09:45:08 |
157.01 |
5 |
405 |
卖出 |
| 09:45:17 |
157.69 |
4 |
409 |
卖出 |
| 09:45:38 |
157.01 |
2 |
411 |
卖出 |
| 09:45:41 |
157.6 |
2 |
413 |
买入 |
| 09:45:44 |
157.01 |
3 |
416 |
卖出 |
| 09:46:02 |
157.6 |
2 |
418 |
买入 |
| 09:46:11 |
157.69 |
5 |
423 |
买入 |
| 09:46:14 |
157.79 |
4 |
427 |
买入 |
| 09:46:26 |
157.95 |
2 |
429 |
买入 |
| 09:46:32 |
158 |
2 |
431 |
买入 |
| 09:46:44 |
158 |
0 |
431 |
买入 |
| 09:47:08 |
157.62 |
2 |
433 |
卖出 |
| 09:47:14 |
158.16 |
2 |
435 |
买入 |
| 09:48:29 |
158.16 |
2 |
437 |
买入 |
| 09:48:41 |
158 |
2 |
439 |
买入 |
| 09:48:44 |
158 |
1 |
440 |
卖出 |
| 09:48:47 |
158.16 |
3 |
443 |
买入 |
| 09:48:50 |
158.21 |
1 |
444 |
卖出 |
| 09:49:14 |
158.38 |
2 |
446 |
买入 |
| 09:49:20 |
158.48 |
4 |
450 |
买入 |
| 09:49:23 |
158.57 |
17 |
467 |
买入 |
| 09:49:26 |
158.77 |
2 |
469 |
买入 |
| 09:49:44 |
159.24 |
3 |
472 |
买入 |
| 09:49:50 |
159.17 |
2 |
474 |
买入 |
| 09:50:11 |
159.1 |
0 |
474 |
买入 |
| 09:50:14 |
159.17 |
7 |
481 |
卖出 |
| 09:50:23 |
159.1 |
2 |
483 |
卖出 |
| 09:50:29 |
159.23 |
12 |
495 |
买入 |
| 09:50:32 |
159.39 |
2 |
497 |
买入 |
| 09:50:35 |
159.25 |
3 |
500 |
卖出 |
| 09:50:38 |
159.25 |
4 |
504 |
卖出 |
| 09:50:41 |
159.44 |
2 |
506 |
买入 |
| 09:51:17 |
159.05 |
10 |
516 |
买入 |
| 09:51:32 |
159.05 |
2 |
518 |
买入 |
| 09:51:41 |
159.1 |
2 |
520 |
买入 |
| 09:52:05 |
159.1 |
8 |
528 |
买入 |
| 09:52:56 |
159.09 |
2 |
530 |
买入 |
| 09:52:59 |
159 |
2 |
532 |
卖出 |
| 09:53:02 |
158.44 |
3 |
535 |
卖出 |
| 09:53:23 |
158.48 |
2 |
537 |
卖出 |
| 09:53:29 |
158.49 |
2 |
539 |
卖出 |
| 09:53:35 |
159.03 |
2 |
541 |
买入 |
| 09:53:38 |
158.48 |
1 |
542 |
卖出 |
| 09:53:50 |
158.48 |
2 |
544 |
卖出 |
| 09:54:20 |
159.09 |
10 |
554 |
买入 |
| 09:54:23 |
159.09 |
1 |
555 |
买入 |
| 09:54:26 |
158.98 |
2 |
557 |
卖出 |
| 09:54:29 |
159.44 |
2 |
559 |
买入 |
| 09:56:29 |
158.54 |
6 |
565 |
卖出 |
| 09:56:38 |
158.44 |
2 |
567 |
卖出 |
| 09:57:20 |
158.85 |
4 |
571 |
买入 |
| 09:57:23 |
158.89 |
2 |
573 |
买入 |
| 09:57:41 |
158.94 |
2 |
575 |
买入 |
| 09:58:02 |
159.04 |
2 |
577 |
买入 |
| 09:58:05 |
159.04 |
2 |
579 |
卖出 |
| 09:58:17 |
159.25 |
4 |
583 |
买入 |
| 09:58:20 |
159.44 |
6 |
589 |
买入 |
| 09:58:23 |
159.44 |
2 |
591 |
买入 |
| 09:58:26 |
159.25 |
3 |
594 |
卖出 |
| 09:58:38 |
159.51 |
4 |
598 |
卖出 |
| 09:59:05 |
159.51 |
3 |
601 |
买入 |
| 09:59:32 |
159.51 |
2 |
603 |
买入 |
| 09:59:35 |
159.51 |
0 |
603 |
买入 |
| 10:00:17 |
159.31 |
2 |
605 |
卖出 |
| 10:01:53 |
159.3 |
2 |
607 |
买入 |
| 10:01:56 |
159.31 |
2 |
609 |
买入 |
| 10:02:08 |
159.31 |
0 |
609 |
买入 |
| 10:02:32 |
159.31 |
1 |
610 |
卖出 |
| 10:02:50 |
159.25 |
5 |
615 |
卖出 |
| 10:02:56 |
159.25 |
1 |
616 |
卖出 |
| 10:03:05 |
159.25 |
2 |
618 |
卖出 |
| 10:03:14 |
159.65 |
2 |
620 |
买入 |
| 10:03:17 |
159.7 |
6 |
626 |
买入 |
| 10:03:26 |
159.73 |
2 |
628 |
买入 |
| 10:03:29 |
159.73 |
2 |
630 |
买入 |
| 10:03:56 |
159.73 |
0 |
630 |
买入 |
| 10:03:59 |
159.74 |
3 |
633 |
卖出 |
| 10:04:02 |
160.5 |
25 |
658 |
买入 |
| 10:04:14 |
160.66 |
2 |
660 |
买入 |
| 10:04:17 |
161.23 |
2 |
662 |
买入 |
| 10:04:23 |
161.18 |
2 |
664 |
买入 |
| 10:04:38 |
160.97 |
2 |
666 |
买入 |
| 10:04:41 |
161.01 |
8 |
674 |
买入 |
| 10:04:44 |
161.23 |
2 |
676 |
买入 |
| 10:04:47 |
161.16 |
2 |
678 |
卖出 |
| 10:04:53 |
161.16 |
0 |
678 |
买入 |
| 10:04:56 |
161.23 |
2 |
680 |
买入 |
| 10:05:17 |
161.03 |
4 |
684 |
卖出 |
| 10:05:23 |
161.03 |
4 |
688 |
卖出 |
| 10:05:29 |
161.03 |
2 |
690 |
卖出 |
| 10:05:32 |
162 |
34 |
724 |
买入 |
| 10:05:35 |
162.31 |
2 |
726 |
买入 |
| 10:05:44 |
163.09 |
26 |
752 |
买入 |
| 10:05:47 |
163.3 |
4 |
756 |
买入 |
| 10:06:08 |
162.47 |
9 |
765 |
卖出 |
| 10:06:20 |
162.07 |
6 |
771 |
卖出 |
| 10:06:23 |
163 |
2 |
773 |
买入 |
| 10:06:35 |
162.9 |
9 |
782 |
卖出 |
| 10:06:56 |
162.71 |
2 |
784 |
买入 |
| 10:07:05 |
162.72 |
2 |
786 |
买入 |
| 10:07:17 |
162.9 |
2 |
788 |
买入 |
| 10:07:23 |
162.98 |
5 |
793 |
买入 |
| 10:07:26 |
162.14 |
2 |
795 |
卖出 |
| 10:08:17 |
162.9 |
2 |
797 |
买入 |
| 10:08:26 |
162.81 |
2 |
799 |
卖出 |
| 10:09:29 |
162.8 |
4 |
803 |
买入 |
| 10:09:41 |
162.72 |
0 |
803 |
卖出 |
| 10:09:56 |
162.58 |
4 |
807 |
卖出 |
| 10:10:05 |
162.6 |
11 |
818 |
买入 |
| 10:10:17 |
162.61 |
3 |
821 |
买入 |
| 10:10:20 |
162.64 |
2 |
823 |
卖出 |
| 10:10:35 |
162.64 |
1 |
824 |
卖出 |
| 10:10:41 |
162.15 |
2 |
826 |
卖出 |
| 10:11:08 |
162.15 |
0 |
826 |
卖出 |
| 10:11:20 |
162.15 |
2 |
828 |
买入 |
| 10:11:32 |
161.84 |
8 |
836 |
卖出 |
| 10:11:35 |
162.6 |
4 |
840 |
买入 |
| 10:12:29 |
161.89 |
2 |
842 |
卖出 |
| 10:12:32 |
162 |
2 |
844 |
买入 |
| 10:12:41 |
161.83 |
3 |
847 |
卖出 |
| 10:13:23 |
161.83 |
0 |
847 |
卖出 |
| 10:14:17 |
161.51 |
2 |
849 |
卖出 |
| 10:14:26 |
161.67 |
2 |
851 |
买入 |
| 10:14:35 |
161.51 |
4 |
855 |
卖出 |
| 10:14:44 |
161.5 |
2 |
857 |
卖出 |
| 10:14:47 |
161.83 |
15 |
872 |
买入 |
| 10:15:02 |
162.4 |
2 |
874 |
买入 |
| 10:15:08 |
162.4 |
2 |
876 |
买入 |
| 10:15:32 |
162.4 |
2 |
878 |
买入 |
| 10:16:53 |
162.4 |
2 |
880 |
买入 |
| 10:17:08 |
162.4 |
14 |
894 |
买入 |
| 10:18:14 |
162.38 |
21 |
915 |
买入 |
| 10:18:17 |
162 |
4 |
919 |
卖出 |
| 10:18:20 |
162.38 |
2 |
921 |
买入 |
| 10:18:50 |
162.34 |
2 |
923 |
买入 |
| 10:19:14 |
162.38 |
2 |
925 |
买入 |
| 10:19:38 |
162.38 |
2 |
927 |
买入 |
| 10:19:50 |
162.38 |
2 |
929 |
买入 |
| 10:19:53 |
162.4 |
8 |
937 |
买入 |
| 10:19:56 |
162.6 |
3 |
940 |
买入 |
| 10:20:11 |
162.67 |
2 |
942 |
买入 |
| 10:20:14 |
162.67 |
2 |
944 |
买入 |
| 10:20:17 |
162.67 |
2 |
946 |
买入 |
| 10:20:20 |
162.67 |
2 |
948 |
买入 |
| 10:20:38 |
162.2 |
0 |
948 |
卖出 |
| 10:21:11 |
162.66 |
2 |
950 |
买入 |
| 10:21:14 |
162.72 |
6 |
956 |
买入 |
| 10:21:17 |
162.67 |
1 |
957 |
卖出 |
| 10:21:20 |
162.62 |
0 |
957 |
买入 |
| 10:21:29 |
162.72 |
2 |
959 |
卖出 |
| 10:21:38 |
162.72 |
2 |
961 |
卖出 |
| 10:21:59 |
162.72 |
2 |
963 |
卖出 |
| 10:22:02 |
162.72 |
0 |
963 |
卖出 |
| 10:23:23 |
162.8 |
4 |
967 |
买入 |
| 10:23:26 |
162.83 |
2 |
969 |
买入 |
| 10:23:35 |
162.83 |
2 |
971 |
买入 |
| 10:23:41 |
162.3 |
1 |
972 |
卖出 |
| 10:23:44 |
163 |
2 |
974 |
买入 |
| 10:23:50 |
163 |
2 |
976 |
买入 |
| 10:24:14 |
163 |
9 |
985 |
买入 |
| 10:24:26 |
163.19 |
2 |
987 |
买入 |
| 10:24:35 |
163.22 |
2 |
989 |
买入 |
| 10:24:59 |
163.22 |
2 |
991 |
买入 |
| 10:25:08 |
163.22 |
0 |
991 |
买入 |
| 10:25:11 |
163.22 |
2 |
993 |
卖出 |
| 10:25:14 |
163.22 |
1 |
994 |
卖出 |
| 10:25:20 |
163.2 |
0 |
994 |
买入 |
| 10:25:41 |
163.31 |
4 |
998 |
买入 |
| 10:25:59 |
163.28 |
2 |
1000 |
买入 |
| 10:26:02 |
163.49 |
2 |
1002 |
买入 |
| 10:26:21 |
163.81 |
2 |
1004 |
买入 |
| 10:26:30 |
163.98 |
2 |
1006 |
买入 |
| 10:26:39 |
163.99 |
2 |
1008 |
买入 |
| 10:26:47 |
163.99 |
3 |
1011 |
买入 |
| 10:26:51 |
163.99 |
2 |
1013 |
买入 |
| 10:26:59 |
163.98 |
2 |
1015 |
买入 |
| 10:27:35 |
163.54 |
2 |
1017 |
卖出 |
| 10:28:05 |
163.05 |
6 |
1023 |
卖出 |
| 10:28:17 |
163.54 |
3 |
1026 |
买入 |
| 10:28:21 |
163 |
23 |
1049 |
卖出 |
| 10:28:23 |
163.84 |
2 |
1051 |
买入 |
| 10:28:27 |
163.84 |
0 |
1051 |
买入 |
| 10:28:29 |
163.84 |
6 |
1057 |
卖出 |
| 10:28:33 |
163.88 |
4 |
1061 |
买入 |
| 10:28:39 |
163.84 |
2 |
1063 |
卖出 |
| 10:29:12 |
163.85 |
14 |
1077 |
买入 |
| 10:31:15 |
163.83 |
2 |
1079 |
买入 |
| 10:32:30 |
163.8 |
2 |
1081 |
买入 |
| 10:32:33 |
163.83 |
12 |
1093 |
买入 |
| 10:32:36 |
163.83 |
6 |
1099 |
买入 |
| 10:32:39 |
163.93 |
5 |
1104 |
买入 |
| 10:32:42 |
163.97 |
2 |
1106 |
买入 |
| 10:32:48 |
163.98 |
2 |
1108 |
买入 |
| 10:33:06 |
163.81 |
4 |
1112 |
卖出 |
| 10:33:09 |
163.98 |
2 |
1114 |
买入 |
| 10:33:24 |
163.41 |
2 |
1116 |
卖出 |
| 10:33:39 |
163.41 |
2 |
1118 |
卖出 |
| 10:35:12 |
163.4 |
3 |
1121 |
卖出 |
| 10:35:18 |
163.64 |
3 |
1124 |
买入 |
| 10:35:57 |
163.33 |
2 |
1126 |
卖出 |