奥普光电[002338]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
18 |
44 |
44 |
集合竞价 |
| 09:15:18 |
18 |
50 |
50 |
集合竞价 |
| 09:16:03 |
18 |
54 |
54 |
集合竞价 |
| 09:16:57 |
18 |
54 |
54 |
集合竞价 |
| 09:17:06 |
18 |
54 |
54 |
集合竞价 |
| 09:17:33 |
18 |
54 |
54 |
集合竞价 |
| 09:18:00 |
18 |
54 |
54 |
集合竞价 |
| 09:18:18 |
18 |
54 |
54 |
集合竞价 |
| 09:18:45 |
18 |
54 |
54 |
集合竞价 |
| 09:19:03 |
18.28 |
59 |
59 |
集合竞价 |
| 09:19:48 |
18.28 |
60 |
60 |
集合竞价 |
| 09:20:09 |
18.28 |
61 |
61 |
集合竞价 |
| 09:20:18 |
18.28 |
61 |
61 |
集合竞价 |
| 09:20:27 |
18.28 |
62 |
62 |
集合竞价 |
| 09:21:03 |
18.28 |
62 |
62 |
集合竞价 |
| 09:21:21 |
18.28 |
72 |
72 |
集合竞价 |
| 09:21:48 |
18.28 |
74 |
74 |
集合竞价 |
| 09:22:42 |
18.28 |
74 |
74 |
集合竞价 |
| 09:22:51 |
18.28 |
75 |
75 |
集合竞价 |
| 09:23:09 |
18.28 |
75 |
75 |
集合竞价 |
| 09:23:18 |
18 |
136 |
136 |
集合竞价 |
| 09:23:27 |
18 |
136 |
136 |
集合竞价 |
| 09:23:36 |
18 |
136 |
136 |
集合竞价 |
| 09:23:45 |
18 |
141 |
141 |
集合竞价 |
| 09:23:54 |
18 |
166 |
166 |
集合竞价 |
| 09:24:03 |
18 |
166 |
166 |
集合竞价 |
| 09:24:21 |
18 |
183 |
183 |
集合竞价 |
| 09:24:30 |
18 |
239 |
239 |
集合竞价 |
| 09:24:39 |
18 |
252 |
252 |
集合竞价 |
| 09:24:48 |
18 |
252 |
252 |
集合竞价 |
| 09:24:57 |
18.12 |
256 |
256 |
集合竞价 |
| 09:25:00 |
18.24 |
270 |
526 |
卖出 |
| 09:30:00 |
18.25 |
72 |
598 |
买入 |
| 09:30:03 |
18.25 |
130 |
728 |
卖出 |
| 09:30:06 |
18.23 |
69 |
797 |
卖出 |
| 09:30:09 |
18.23 |
14 |
811 |
卖出 |
| 09:30:12 |
18.19 |
55 |
866 |
卖出 |
| 09:30:15 |
18.19 |
25 |
891 |
买入 |
| 09:30:18 |
18.15 |
33 |
924 |
卖出 |
| 09:30:21 |
18.2 |
33 |
957 |
买入 |
| 09:30:24 |
18.24 |
76 |
1033 |
买入 |
| 09:30:27 |
18.27 |
5 |
1038 |
买入 |
| 09:30:30 |
18.28 |
79 |
1117 |
买入 |
| 09:30:36 |
18.28 |
21 |
1138 |
买入 |
| 09:30:39 |
18.28 |
39 |
1177 |
卖出 |
| 09:30:42 |
18.27 |
1 |
1178 |
卖出 |
| 09:30:45 |
18.27 |
4 |
1182 |
买入 |
| 09:30:48 |
18.27 |
12 |
1194 |
卖出 |
| 09:30:51 |
18.24 |
5 |
1199 |
卖出 |
| 09:30:54 |
18.24 |
5 |
1204 |
卖出 |
| 09:31:00 |
18.21 |
39 |
1243 |
卖出 |
| 09:31:03 |
18.16 |
45 |
1288 |
卖出 |
| 09:31:06 |
18.23 |
2 |
1290 |
买入 |
| 09:31:09 |
18.24 |
3 |
1293 |
买入 |
| 09:31:15 |
18.21 |
2 |
1295 |
买入 |
| 09:31:18 |
18.22 |
1 |
1296 |
卖出 |
| 09:31:21 |
18.21 |
1 |
1297 |
卖出 |
| 09:31:24 |
18.22 |
1 |
1298 |
买入 |
| 09:31:27 |
18.22 |
11 |
1309 |
买入 |
| 09:31:33 |
18.23 |
7 |
1316 |
买入 |
| 09:31:36 |
18.24 |
3 |
1319 |
买入 |
| 09:31:39 |
18.26 |
13 |
1332 |
买入 |
| 09:31:42 |
18.23 |
61 |
1393 |
卖出 |
| 09:31:45 |
18.23 |
9 |
1402 |
买入 |
| 09:31:48 |
18.23 |
7 |
1409 |
卖出 |
| 09:31:51 |
18.25 |
31 |
1440 |
买入 |
| 09:31:54 |
18.23 |
12 |
1452 |
卖出 |
| 09:31:57 |
18.25 |
13 |
1465 |
买入 |
| 09:32:00 |
18.26 |
29 |
1494 |
买入 |
| 09:32:06 |
18.25 |
91 |
1585 |
卖出 |
| 09:32:12 |
18.24 |
7 |
1592 |
卖出 |
| 09:32:15 |
18.24 |
4 |
1596 |
卖出 |
| 09:32:18 |
18.23 |
3 |
1599 |
卖出 |
| 09:32:24 |
18.24 |
13 |
1612 |
买入 |
| 09:32:27 |
18.23 |
7 |
1619 |
卖出 |
| 09:32:30 |
18.23 |
17 |
1636 |
卖出 |
| 09:32:33 |
18.22 |
47 |
1683 |
卖出 |
| 09:32:36 |
18.23 |
43 |
1726 |
买入 |
| 09:32:39 |
18.21 |
3 |
1729 |
卖出 |
| 09:32:42 |
18.21 |
2 |
1731 |
买入 |
| 09:32:45 |
18.21 |
14 |
1745 |
卖出 |
| 09:32:48 |
18.2 |
13 |
1758 |
卖出 |
| 09:32:51 |
18.24 |
23 |
1781 |
买入 |
| 09:32:54 |
18.23 |
38 |
1819 |
卖出 |
| 09:32:57 |
18.23 |
12 |
1831 |
买入 |
| 09:33:03 |
18.24 |
1 |
1832 |
买入 |
| 09:33:06 |
18.23 |
1 |
1833 |
卖出 |
| 09:33:09 |
18.2 |
4 |
1837 |
卖出 |
| 09:33:12 |
18.22 |
71 |
1908 |
买入 |
| 09:33:15 |
18.23 |
2 |
1910 |
买入 |
| 09:33:18 |
18.22 |
2 |
1912 |
卖出 |
| 09:33:21 |
18.22 |
14 |
1926 |
卖出 |
| 09:33:24 |
18.23 |
11 |
1937 |
买入 |
| 09:33:27 |
18.22 |
11 |
1948 |
卖出 |
| 09:33:30 |
18.21 |
1 |
1949 |
卖出 |
| 09:33:33 |
18.21 |
2 |
1951 |
卖出 |
| 09:33:36 |
18.2 |
112 |
2063 |
卖出 |
| 09:33:39 |
18.2 |
11 |
2074 |
买入 |
| 09:33:42 |
18.2 |
6 |
2080 |
买入 |
| 09:33:45 |
18.19 |
12 |
2092 |
卖出 |
| 09:33:48 |
18.19 |
15 |
2107 |
买入 |
| 09:33:51 |
18.19 |
10 |
2117 |
买入 |
| 09:33:54 |
18.19 |
3 |
2120 |
买入 |
| 09:33:57 |
18.19 |
2 |
2122 |
卖出 |
| 09:34:00 |
18.16 |
54 |
2176 |
卖出 |
| 09:34:03 |
18.19 |
44 |
2220 |
买入 |
| 09:34:06 |
18.16 |
1 |
2221 |
卖出 |
| 09:34:15 |
18.16 |
10 |
2231 |
卖出 |
| 09:34:18 |
18.18 |
4 |
2235 |
买入 |
| 09:34:21 |
18.16 |
5 |
2240 |
卖出 |
| 09:34:24 |
18.19 |
8 |
2248 |
买入 |
| 09:34:27 |
18.18 |
1 |
2249 |
卖出 |
| 09:34:30 |
18.17 |
14 |
2263 |
卖出 |
| 09:34:33 |
18.17 |
17 |
2280 |
卖出 |
| 09:34:36 |
18.18 |
2 |
2282 |
买入 |
| 09:34:39 |
18.19 |
3 |
2285 |
买入 |
| 09:34:42 |
18.18 |
12 |
2297 |
卖出 |
| 09:34:48 |
18.19 |
13 |
2310 |
卖出 |
| 09:34:54 |
18.22 |
22 |
2332 |
买入 |
| 09:34:57 |
18.2 |
25 |
2357 |
卖出 |
| 09:35:06 |
18.22 |
12 |
2369 |
买入 |
| 09:35:09 |
18.22 |
1 |
2370 |
卖出 |
| 09:35:12 |
18.22 |
1 |
2371 |
卖出 |
| 09:35:15 |
18.22 |
2 |
2373 |
买入 |
| 09:35:18 |
18.22 |
20 |
2393 |
卖出 |
| 09:35:21 |
18.23 |
16 |
2409 |
买入 |
| 09:35:24 |
18.19 |
146 |
2555 |
卖出 |
| 09:35:27 |
18.21 |
19 |
2574 |
买入 |
| 09:35:39 |
18.18 |
10 |
2584 |
卖出 |
| 09:35:42 |
18.19 |
3 |
2587 |
卖出 |
| 09:35:51 |
18.18 |
14 |
2601 |
卖出 |
| 09:35:54 |
18.18 |
15 |
2616 |
买入 |
| 09:35:57 |
18.18 |
27 |
2643 |
买入 |
| 09:36:00 |
18.19 |
2 |
2645 |
买入 |
| 09:36:03 |
18.18 |
2 |
2647 |
卖出 |
| 09:36:06 |
18.19 |
58 |
2705 |
买入 |
| 09:36:09 |
18.22 |
8 |
2713 |
买入 |
| 09:36:12 |
18.2 |
30 |
2743 |
卖出 |
| 09:36:15 |
18.2 |
30 |
2773 |
卖出 |
| 09:36:18 |
18.2 |
10 |
2783 |
卖出 |
| 09:36:21 |
18.22 |
3 |
2786 |
卖出 |
| 09:36:30 |
18.21 |
1 |
2787 |
卖出 |
| 09:36:33 |
18.21 |
6 |
2793 |
卖出 |
| 09:36:36 |
18.21 |
4 |
2797 |
卖出 |
| 09:36:39 |
18.21 |
1 |
2798 |
卖出 |
| 09:36:42 |
18.22 |
14 |
2812 |
买入 |
| 09:36:45 |
18.21 |
1 |
2813 |
卖出 |
| 09:36:51 |
18.21 |
3 |
2816 |
买入 |
| 09:36:54 |
18.21 |
1 |
2817 |
卖出 |
| 09:36:57 |
18.21 |
1 |
2818 |
卖出 |
| 09:37:00 |
18.22 |
10 |
2828 |
买入 |
| 09:37:06 |
18.22 |
12 |
2840 |
买入 |
| 09:37:09 |
18.2 |
88 |
2928 |
卖出 |
| 09:37:12 |
18.2 |
20 |
2948 |
买入 |
| 09:37:15 |
18.22 |
12 |
2960 |
卖出 |
| 09:37:18 |
18.22 |
7 |
2967 |
卖出 |
| 09:37:21 |
18.21 |
2 |
2969 |
卖出 |
| 09:37:24 |
18.21 |
4 |
2973 |
卖出 |
| 09:37:27 |
18.21 |
5 |
2978 |
买入 |
| 09:37:30 |
18.21 |
7 |
2985 |
买入 |
| 09:37:36 |
18.22 |
10 |
2995 |
买入 |
| 09:37:45 |
18.21 |
5 |
3000 |
卖出 |
| 09:37:57 |
18.22 |
5 |
3005 |
买入 |
| 09:38:00 |
18.19 |
42 |
3047 |
卖出 |
| 09:38:03 |
18.2 |
74 |
3121 |
买入 |
| 09:38:06 |
18.21 |
5 |
3126 |
买入 |
| 09:38:09 |
18.19 |
6 |
3132 |
卖出 |
| 09:38:12 |
18.2 |
2 |
3134 |
买入 |
| 09:38:24 |
18.2 |
1 |
3135 |
卖出 |
| 09:38:27 |
18.2 |
13 |
3148 |
卖出 |
| 09:38:33 |
18.2 |
7 |
3155 |
卖出 |
| 09:38:39 |
18.2 |
13 |
3168 |
卖出 |
| 09:38:51 |
18.21 |
17 |
3185 |
买入 |
| 09:38:57 |
18.2 |
5 |
3190 |
卖出 |
| 09:39:00 |
18.2 |
3 |
3193 |
卖出 |
| 09:39:03 |
18.21 |
2 |
3195 |
买入 |
| 09:39:09 |
18.2 |
10 |
3205 |
卖出 |
| 09:39:12 |
18.2 |
36 |
3241 |
卖出 |
| 09:39:15 |
18.18 |
23 |
3264 |
卖出 |
| 09:39:18 |
18.19 |
16 |
3280 |
买入 |
| 09:39:21 |
18.17 |
68 |
3348 |
卖出 |
| 09:39:24 |
18.17 |
17 |
3365 |
卖出 |
| 09:39:27 |
18.17 |
46 |
3411 |
卖出 |
| 09:39:30 |
18.17 |
71 |
3482 |
卖出 |
| 09:39:33 |
18.16 |
13 |
3495 |
卖出 |
| 09:39:36 |
18.16 |
1 |
3496 |
卖出 |
| 09:39:39 |
18.16 |
10 |
3506 |
卖出 |
| 09:39:42 |
18.16 |
84 |
3590 |
卖出 |
| 09:39:45 |
18.16 |
2 |
3592 |
卖出 |
| 09:39:48 |
18.16 |
19 |
3611 |
卖出 |
| 09:39:51 |
18.14 |
122 |
3733 |
卖出 |
| 09:39:54 |
18.13 |
41 |
3774 |
卖出 |
| 09:39:57 |
18.12 |
14 |
3788 |
卖出 |
| 09:40:00 |
18.15 |
119 |
3907 |
买入 |
| 09:40:03 |
18.15 |
21 |
3928 |
卖出 |
| 09:40:06 |
18.15 |
116 |
4044 |
卖出 |
| 09:40:09 |
18.15 |
74 |
4118 |
卖出 |
| 09:40:12 |
18.15 |
6 |
4124 |
卖出 |
| 09:40:15 |
18.16 |
43 |
4167 |
买入 |
| 09:40:18 |
18.15 |
25 |
4192 |
卖出 |
| 09:40:21 |
18.17 |
6 |
4198 |
买入 |
| 09:40:24 |
18.17 |
4 |
4202 |
买入 |
| 09:40:33 |
18.17 |
2 |
4204 |
买入 |
| 09:40:36 |
18.17 |
2 |
4206 |
买入 |
| 09:40:39 |
18.17 |
3 |
4209 |
买入 |
| 09:40:42 |
18.17 |
11 |
4220 |
买入 |
| 09:40:45 |
18.17 |
13 |
4233 |
买入 |
| 09:40:48 |
18.17 |
10 |
4243 |
买入 |
| 09:40:51 |
18.17 |
20 |
4263 |
买入 |
| 09:40:54 |
18.18 |
2 |
4265 |
买入 |
| 09:40:57 |
18.16 |
37 |
4302 |
卖出 |
| 09:41:03 |
18.18 |
8 |
4310 |
买入 |
| 09:41:09 |
18.18 |
7 |
4317 |
卖出 |
| 09:41:12 |
18.18 |
16 |
4333 |
卖出 |
| 09:41:15 |
18.18 |
6 |
4339 |
卖出 |
| 09:41:18 |
18.18 |
8 |
4347 |
卖出 |
| 09:41:21 |
18.18 |
18 |
4365 |
卖出 |
| 09:41:27 |
18.18 |
28 |
4393 |
买入 |
| 09:41:30 |
18.16 |
58 |
4451 |
卖出 |
| 09:41:33 |
18.16 |
22 |
4473 |
买入 |
| 09:41:36 |
18.16 |
29 |
4502 |
买入 |
| 09:41:39 |
18.16 |
60 |
4562 |
买入 |
| 09:41:42 |
18.16 |
4 |
4566 |
卖出 |
| 09:41:45 |
18.16 |
1 |
4567 |
卖出 |
| 09:41:54 |
18.16 |
28 |
4595 |
卖出 |
| 09:41:57 |
18.16 |
2 |
4597 |
买入 |
| 09:42:06 |
18.15 |
5 |
4602 |
卖出 |
| 09:42:09 |
18.15 |
1 |
4603 |
卖出 |
| 09:42:18 |
18.15 |
10 |
4613 |
卖出 |
| 09:42:21 |
18.15 |
7 |
4620 |
卖出 |
| 09:42:27 |
18.15 |
17 |
4637 |
卖出 |
| 09:42:30 |
18.15 |
31 |
4668 |
卖出 |
| 09:42:33 |
18.15 |
5 |
4673 |
卖出 |
| 09:42:39 |
18.14 |
8 |
4681 |
卖出 |
| 09:42:45 |
18.14 |
1 |
4682 |
卖出 |
| 09:42:51 |
18.14 |
1 |
4683 |
买入 |
| 09:42:54 |
18.13 |
20 |
4703 |
卖出 |
| 09:42:57 |
18.13 |
2 |
4705 |
买入 |
| 09:43:00 |
18.12 |
16 |
4721 |
卖出 |
| 09:43:06 |
18.12 |
12 |
4733 |
卖出 |
| 09:43:12 |
18.13 |
6 |
4739 |
买入 |
| 09:43:15 |
18.11 |
34 |
4773 |
卖出 |
| 09:43:18 |
18.12 |
1 |
4774 |
买入 |
| 09:43:24 |
18.11 |
35 |
4809 |
卖出 |
| 09:43:27 |
18.11 |
31 |
4840 |
卖出 |
| 09:43:30 |
18.11 |
5 |
4845 |
买入 |
| 09:43:33 |
18.11 |
63 |
4908 |
买入 |
| 09:43:36 |
18.11 |
47 |
4955 |
买入 |
| 09:43:39 |
18.1 |
3 |
4958 |
卖出 |
| 09:43:42 |
18.11 |
1 |
4959 |
买入 |
| 09:43:45 |
18.11 |
1 |
4960 |
卖出 |
| 09:43:57 |
18.1 |
130 |
5090 |
卖出 |
| 09:44:00 |
18.1 |
23 |
5113 |
卖出 |
| 09:44:03 |
18.09 |
6 |
5119 |
卖出 |
| 09:44:06 |
18.09 |
11 |
5130 |
卖出 |
| 09:44:09 |
18.08 |
1 |
5131 |
卖出 |
| 09:44:12 |
18.02 |
129 |
5260 |
卖出 |
| 09:44:15 |
18.09 |
11 |
5271 |
买入 |
| 09:44:18 |
18.09 |
7 |
5278 |
卖出 |
| 09:44:21 |
18.09 |
4 |
5282 |
卖出 |
| 09:44:24 |
18.01 |
71 |
5353 |
卖出 |
| 09:44:27 |
18.1 |
29 |
5382 |
买入 |
| 09:44:30 |
18.11 |
3 |
5385 |
买入 |
| 09:44:33 |
18.1 |
73 |
5458 |
卖出 |
| 09:44:36 |
18.09 |
1 |
5459 |
卖出 |
| 09:44:39 |
18 |
85 |
5544 |
卖出 |
| 09:44:42 |
18.06 |
20 |
5564 |
买入 |
| 09:44:48 |
18.04 |
5 |
5569 |
卖出 |
| 09:44:51 |
18.04 |
12 |
5581 |
卖出 |
| 09:44:57 |
18.05 |
1 |
5582 |
卖出 |
| 09:45:00 |
18.06 |
249 |
5831 |
买入 |
| 09:45:03 |
18.06 |
25 |
5856 |
卖出 |
| 09:45:09 |
18.06 |
10 |
5866 |
卖出 |
| 09:45:12 |
18.09 |
2 |
5868 |
买入 |
| 09:45:15 |
18 |
134 |
6002 |
卖出 |
| 09:45:18 |
18.09 |
11 |
6013 |
买入 |
| 09:45:24 |
18.04 |
2 |
6015 |
卖出 |
| 09:45:27 |
18.04 |
2 |
6017 |
卖出 |
| 09:45:30 |
18.07 |
144 |
6161 |
买入 |
| 09:45:33 |
18.04 |
2 |
6163 |
卖出 |
| 09:45:36 |
18.04 |
5 |
6168 |
卖出 |
| 09:45:39 |
18.04 |
5 |
6173 |
买入 |
| 09:45:42 |
18.07 |
5 |
6178 |
买入 |
| 09:45:48 |
18.07 |
12 |
6190 |
买入 |
| 09:45:51 |
18.08 |
6 |
6196 |
买入 |
| 09:45:54 |
18.08 |
3 |
6199 |
卖出 |
| 09:46:00 |
18.07 |
2 |
6201 |
卖出 |
| 09:46:06 |
18.07 |
42 |
6243 |
卖出 |
| 09:46:09 |
18.1 |
122 |
6365 |
买入 |
| 09:46:12 |
18.07 |
1 |
6366 |
卖出 |
| 09:46:18 |
18.07 |
10 |
6376 |
卖出 |
| 09:46:24 |
18.07 |
16 |
6392 |
卖出 |
| 09:46:27 |
18.06 |
1 |
6393 |
卖出 |
| 09:46:30 |
18.08 |
5 |
6398 |
买入 |
| 09:46:33 |
18.06 |
29 |
6427 |
卖出 |
| 09:46:36 |
18.07 |
5 |
6432 |
买入 |
| 09:46:42 |
18.08 |
5 |
6437 |
卖出 |
| 09:46:48 |
18.08 |
3 |
6440 |
卖出 |
| 09:46:51 |
18.07 |
55 |
6495 |
卖出 |
| 09:46:54 |
18.08 |
109 |
6604 |
买入 |