宇瞳光学[300790]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.83 |
1 |
1 |
集合竞价 |
| 09:15:12 |
19.83 |
1 |
1 |
集合竞价 |
| 09:16:51 |
19.83 |
2 |
2 |
集合竞价 |
| 09:18:03 |
19.83 |
7 |
7 |
集合竞价 |
| 09:18:57 |
19.83 |
2 |
2 |
集合竞价 |
| 09:21:06 |
19.83 |
8 |
8 |
集合竞价 |
| 09:21:51 |
19.83 |
8 |
8 |
集合竞价 |
| 09:22:27 |
19.83 |
10 |
10 |
集合竞价 |
| 09:23:48 |
19.83 |
15 |
15 |
集合竞价 |
| 09:24:24 |
19.83 |
35 |
35 |
集合竞价 |
| 09:24:33 |
19.71 |
40 |
40 |
集合竞价 |
| 09:24:51 |
19.73 |
40 |
40 |
集合竞价 |
| 09:25:00 |
19.83 |
67 |
67 |
集合竞价 |
| 09:25:03 |
19.8 |
77 |
144 |
买入 |
| 09:30:03 |
19.8 |
136 |
280 |
买入 |
| 09:30:06 |
19.8 |
16 |
296 |
买入 |
| 09:30:09 |
19.75 |
32 |
328 |
卖出 |
| 09:30:12 |
19.75 |
17 |
345 |
卖出 |
| 09:30:15 |
19.79 |
2 |
347 |
买入 |
| 09:30:18 |
19.75 |
24 |
371 |
卖出 |
| 09:30:21 |
19.75 |
6 |
377 |
卖出 |
| 09:30:24 |
19.81 |
1 |
378 |
买入 |
| 09:30:27 |
19.78 |
20 |
398 |
卖出 |
| 09:30:30 |
19.82 |
34 |
432 |
买入 |
| 09:30:36 |
19.82 |
56 |
488 |
买入 |
| 09:30:39 |
19.85 |
83 |
571 |
买入 |
| 09:30:45 |
19.81 |
115 |
686 |
卖出 |
| 09:30:48 |
19.88 |
155 |
841 |
买入 |
| 09:30:54 |
19.88 |
30 |
871 |
买入 |
| 09:30:57 |
19.88 |
47 |
918 |
买入 |
| 09:31:00 |
19.88 |
9 |
927 |
卖出 |
| 09:31:03 |
19.89 |
10 |
937 |
买入 |
| 09:31:06 |
19.88 |
4 |
941 |
卖出 |
| 09:31:09 |
19.88 |
4 |
945 |
卖出 |
| 09:31:12 |
19.89 |
4 |
949 |
卖出 |
| 09:31:15 |
19.94 |
18 |
967 |
买入 |
| 09:31:18 |
19.92 |
1 |
968 |
买入 |
| 09:31:21 |
19.92 |
2 |
970 |
买入 |
| 09:31:24 |
19.91 |
22 |
992 |
卖出 |
| 09:31:30 |
19.92 |
15 |
1007 |
卖出 |
| 09:31:33 |
19.93 |
176 |
1183 |
买入 |
| 09:31:36 |
19.93 |
9 |
1192 |
买入 |
| 09:31:39 |
19.93 |
1 |
1193 |
买入 |
| 09:31:45 |
19.93 |
28 |
1221 |
买入 |
| 09:31:48 |
19.93 |
39 |
1260 |
卖出 |
| 09:31:51 |
19.93 |
72 |
1332 |
卖出 |
| 09:31:57 |
19.94 |
38 |
1370 |
买入 |
| 09:32:00 |
19.95 |
30 |
1400 |
买入 |
| 09:32:03 |
19.93 |
9 |
1409 |
卖出 |
| 09:32:06 |
19.93 |
54 |
1463 |
买入 |
| 09:32:09 |
19.96 |
17 |
1480 |
买入 |
| 09:32:12 |
19.98 |
78 |
1558 |
买入 |
| 09:32:15 |
19.99 |
6 |
1564 |
买入 |
| 09:32:18 |
19.97 |
34 |
1598 |
卖出 |
| 09:32:21 |
19.97 |
2 |
1600 |
买入 |
| 09:32:24 |
19.97 |
23 |
1623 |
买入 |
| 09:32:27 |
19.97 |
2 |
1625 |
卖出 |
| 09:32:30 |
19.97 |
6 |
1631 |
卖出 |
| 09:32:33 |
19.97 |
10 |
1641 |
卖出 |
| 09:32:36 |
20 |
92 |
1733 |
买入 |
| 09:32:39 |
19.99 |
32 |
1765 |
卖出 |
| 09:32:42 |
20.01 |
6 |
1771 |
买入 |
| 09:32:48 |
20.02 |
3 |
1774 |
买入 |
| 09:32:51 |
20.03 |
7 |
1781 |
买入 |
| 09:32:54 |
20.02 |
1 |
1782 |
卖出 |
| 09:32:57 |
20.02 |
4 |
1786 |
买入 |
| 09:33:00 |
20.02 |
14 |
1800 |
买入 |
| 09:33:03 |
20.02 |
25 |
1825 |
买入 |
| 09:33:06 |
20.02 |
15 |
1840 |
买入 |
| 09:33:09 |
20 |
18 |
1858 |
卖出 |
| 09:33:12 |
20.03 |
96 |
1954 |
买入 |
| 09:33:15 |
20.03 |
26 |
1980 |
卖出 |
| 09:33:18 |
20.03 |
7 |
1987 |
卖出 |
| 09:33:24 |
20.03 |
28 |
2015 |
买入 |
| 09:33:27 |
20.02 |
21 |
2036 |
卖出 |
| 09:33:30 |
20.05 |
15 |
2051 |
买入 |
| 09:33:33 |
20.05 |
19 |
2070 |
买入 |
| 09:33:36 |
20.08 |
17 |
2087 |
买入 |
| 09:33:39 |
20.05 |
50 |
2137 |
卖出 |
| 09:33:42 |
20.08 |
3 |
2140 |
买入 |
| 09:33:45 |
20.06 |
13 |
2153 |
卖出 |
| 09:33:48 |
20.08 |
8 |
2161 |
买入 |
| 09:33:51 |
20.06 |
18 |
2179 |
卖出 |
| 09:33:54 |
20.07 |
3 |
2182 |
买入 |
| 09:33:57 |
20.08 |
19 |
2201 |
买入 |
| 09:34:00 |
20.06 |
93 |
2294 |
卖出 |
| 09:34:03 |
20.06 |
27 |
2321 |
买入 |
| 09:34:06 |
20.1 |
27 |
2348 |
买入 |
| 09:34:09 |
20.09 |
1 |
2349 |
卖出 |
| 09:34:12 |
20.09 |
6 |
2355 |
卖出 |
| 09:34:15 |
20.11 |
7 |
2362 |
买入 |
| 09:34:18 |
20.09 |
35 |
2397 |
卖出 |
| 09:34:24 |
20.13 |
4 |
2401 |
买入 |
| 09:34:27 |
20.13 |
1 |
2402 |
卖出 |
| 09:34:30 |
20.1 |
18 |
2420 |
卖出 |
| 09:34:33 |
20.13 |
1 |
2421 |
卖出 |
| 09:34:36 |
20.22 |
108 |
2529 |
买入 |
| 09:34:42 |
20.17 |
1 |
2530 |
卖出 |
| 09:34:45 |
20.19 |
4 |
2534 |
买入 |
| 09:34:48 |
20.19 |
3 |
2537 |
买入 |
| 09:34:54 |
20.2 |
42 |
2579 |
买入 |
| 09:34:57 |
20.19 |
134 |
2713 |
卖出 |
| 09:35:00 |
20.18 |
37 |
2750 |
卖出 |
| 09:35:03 |
20.15 |
63 |
2813 |
卖出 |
| 09:35:06 |
20.13 |
89 |
2902 |
卖出 |
| 09:35:09 |
20.15 |
84 |
2986 |
买入 |
| 09:35:12 |
20.13 |
8 |
2994 |
卖出 |
| 09:35:15 |
20.15 |
129 |
3123 |
买入 |
| 09:35:18 |
20.1 |
5 |
3128 |
卖出 |
| 09:35:21 |
20.1 |
4 |
3132 |
卖出 |
| 09:35:24 |
20.13 |
16 |
3148 |
买入 |
| 09:35:27 |
20.15 |
33 |
3181 |
买入 |
| 09:35:30 |
20.1 |
60 |
3241 |
卖出 |
| 09:35:33 |
20.11 |
1 |
3242 |
买入 |
| 09:35:36 |
20.13 |
28 |
3270 |
买入 |
| 09:35:39 |
20.14 |
13 |
3283 |
买入 |
| 09:35:42 |
20.15 |
37 |
3320 |
买入 |
| 09:35:45 |
20.18 |
49 |
3369 |
买入 |
| 09:35:51 |
20.17 |
8 |
3377 |
卖出 |
| 09:35:54 |
20.19 |
82 |
3459 |
买入 |
| 09:35:57 |
20.19 |
9 |
3468 |
买入 |
| 09:36:00 |
20.21 |
28 |
3496 |
买入 |
| 09:36:03 |
20.18 |
24 |
3520 |
卖出 |
| 09:36:06 |
20.18 |
18 |
3538 |
卖出 |
| 09:36:09 |
20.14 |
78 |
3616 |
卖出 |
| 09:36:15 |
20.16 |
53 |
3669 |
买入 |
| 09:36:18 |
20.16 |
2 |
3671 |
买入 |
| 09:36:24 |
20.14 |
38 |
3709 |
卖出 |
| 09:36:27 |
20.16 |
16 |
3725 |
买入 |
| 09:36:30 |
20.14 |
6 |
3731 |
卖出 |
| 09:36:33 |
20.16 |
1 |
3732 |
买入 |
| 09:36:36 |
20.16 |
1 |
3733 |
买入 |
| 09:36:39 |
20.15 |
2 |
3735 |
卖出 |
| 09:36:42 |
20.11 |
46 |
3781 |
卖出 |
| 09:36:45 |
20.1 |
5 |
3786 |
卖出 |
| 09:36:48 |
20.14 |
9 |
3795 |
买入 |
| 09:36:51 |
20.16 |
20 |
3815 |
买入 |
| 09:36:57 |
20.17 |
16 |
3831 |
买入 |
| 09:37:00 |
20.17 |
1 |
3832 |
买入 |
| 09:37:09 |
20.17 |
10 |
3842 |
买入 |
| 09:37:15 |
20.13 |
9 |
3851 |
卖出 |
| 09:37:18 |
20.16 |
11 |
3862 |
买入 |
| 09:37:21 |
20.12 |
55 |
3917 |
卖出 |
| 09:37:24 |
20.15 |
1 |
3918 |
买入 |
| 09:37:27 |
20.14 |
2 |
3920 |
卖出 |
| 09:37:30 |
20.16 |
37 |
3957 |
买入 |
| 09:37:33 |
20.16 |
287 |
4244 |
卖出 |
| 09:37:36 |
20.18 |
25 |
4269 |
买入 |
| 09:37:39 |
20.17 |
9 |
4278 |
卖出 |
| 09:37:42 |
20.18 |
3 |
4281 |
买入 |
| 09:37:45 |
20.17 |
3 |
4284 |
卖出 |
| 09:37:48 |
20.18 |
4 |
4288 |
买入 |
| 09:37:51 |
20.18 |
2 |
4290 |
卖出 |
| 09:37:54 |
20.19 |
2 |
4292 |
买入 |
| 09:37:57 |
20.17 |
13 |
4305 |
卖出 |
| 09:38:00 |
20.17 |
1 |
4306 |
买入 |
| 09:38:03 |
20.18 |
52 |
4358 |
买入 |
| 09:38:06 |
20.18 |
1 |
4359 |
卖出 |
| 09:38:09 |
20.13 |
39 |
4398 |
卖出 |
| 09:38:12 |
20.15 |
40 |
4438 |
买入 |
| 09:38:15 |
20.17 |
145 |
4583 |
买入 |
| 09:38:18 |
20.18 |
9 |
4592 |
买入 |
| 09:38:21 |
20.18 |
57 |
4649 |
买入 |
| 09:38:24 |
20.18 |
6 |
4655 |
买入 |
| 09:38:30 |
20.18 |
4 |
4659 |
买入 |
| 09:38:33 |
20.18 |
2 |
4661 |
买入 |
| 09:38:36 |
20.17 |
10 |
4671 |
卖出 |
| 09:38:42 |
20.17 |
33 |
4704 |
卖出 |
| 09:38:45 |
20.18 |
70 |
4774 |
买入 |
| 09:38:48 |
20.19 |
7 |
4781 |
买入 |
| 09:38:51 |
20.2 |
117 |
4898 |
买入 |
| 09:38:57 |
20.21 |
247 |
5145 |
买入 |
| 09:39:00 |
20.21 |
2 |
5147 |
卖出 |
| 09:39:03 |
20.22 |
20 |
5167 |
买入 |
| 09:39:06 |
20.21 |
18 |
5185 |
卖出 |
| 09:39:09 |
20.2 |
36 |
5221 |
卖出 |
| 09:39:12 |
20.15 |
107 |
5328 |
卖出 |
| 09:39:15 |
20.2 |
80 |
5408 |
买入 |
| 09:39:18 |
20.2 |
8 |
5416 |
买入 |
| 09:39:24 |
20.17 |
2 |
5418 |
买入 |
| 09:39:27 |
20.18 |
30 |
5448 |
卖出 |
| 09:39:30 |
20.16 |
3 |
5451 |
卖出 |
| 09:39:33 |
20.2 |
1 |
5452 |
买入 |
| 09:39:36 |
20.19 |
2 |
5454 |
买入 |
| 09:39:39 |
20.16 |
1 |
5455 |
卖出 |
| 09:39:45 |
20.19 |
1 |
5456 |
买入 |
| 09:39:51 |
20.16 |
12 |
5468 |
卖出 |
| 09:39:54 |
20.16 |
21 |
5489 |
卖出 |
| 09:39:57 |
20.16 |
5 |
5494 |
买入 |
| 09:40:00 |
20.17 |
78 |
5572 |
买入 |
| 09:40:06 |
20.15 |
4 |
5576 |
买入 |
| 09:40:09 |
20.12 |
72 |
5648 |
卖出 |
| 09:40:12 |
20.11 |
77 |
5725 |
卖出 |
| 09:40:15 |
20.11 |
21 |
5746 |
卖出 |
| 09:40:30 |
20.11 |
43 |
5789 |
卖出 |
| 09:40:33 |
20.1 |
50 |
5839 |
卖出 |
| 09:40:36 |
20.11 |
5 |
5844 |
买入 |
| 09:40:39 |
20.1 |
40 |
5884 |
卖出 |
| 09:40:42 |
20.12 |
2 |
5886 |
买入 |
| 09:40:45 |
20.11 |
53 |
5939 |
买入 |
| 09:40:48 |
20.1 |
78 |
6017 |
卖出 |
| 09:40:54 |
20.13 |
36 |
6053 |
买入 |
| 09:41:03 |
20.15 |
63 |
6116 |
买入 |
| 09:41:06 |
20.12 |
32 |
6148 |
卖出 |
| 09:41:09 |
20.11 |
3 |
6151 |
卖出 |
| 09:41:12 |
20.1 |
92 |
6243 |
卖出 |
| 09:41:15 |
20.09 |
10 |
6253 |
卖出 |
| 09:41:18 |
20.11 |
24 |
6277 |
买入 |
| 09:41:21 |
20.09 |
1 |
6278 |
卖出 |
| 09:41:24 |
20.1 |
1 |
6279 |
买入 |
| 09:41:27 |
20.08 |
42 |
6321 |
卖出 |
| 09:41:30 |
20.05 |
18 |
6339 |
卖出 |
| 09:41:33 |
20.08 |
24 |
6363 |
买入 |
| 09:41:39 |
20.06 |
5 |
6368 |
买入 |
| 09:41:42 |
20.05 |
2 |
6370 |
卖出 |
| 09:41:48 |
20.06 |
10 |
6380 |
卖出 |
| 09:41:51 |
20.06 |
2 |
6382 |
买入 |
| 09:41:54 |
20.05 |
57 |
6439 |
卖出 |
| 09:41:57 |
20.03 |
38 |
6477 |
卖出 |
| 09:42:00 |
20.03 |
23 |
6500 |
卖出 |
| 09:42:03 |
20.02 |
48 |
6548 |
卖出 |
| 09:42:06 |
20 |
3 |
6551 |
卖出 |
| 09:42:09 |
20 |
236 |
6787 |
卖出 |
| 09:42:12 |
20 |
4 |
6791 |
买入 |
| 09:42:15 |
19.98 |
21 |
6812 |
卖出 |
| 09:42:18 |
20 |
8 |
6820 |
买入 |
| 09:42:21 |
20 |
13 |
6833 |
买入 |
| 09:42:24 |
20 |
144 |
6977 |
买入 |
| 09:42:27 |
20 |
58 |
7035 |
买入 |
| 09:42:33 |
20.01 |
2 |
7037 |
卖出 |
| 09:42:36 |
19.98 |
207 |
7244 |
卖出 |
| 09:42:42 |
20.03 |
7 |
7251 |
买入 |
| 09:42:45 |
20 |
7 |
7258 |
卖出 |
| 09:42:48 |
20 |
1 |
7259 |
买入 |
| 09:42:51 |
20 |
41 |
7300 |
买入 |
| 09:42:54 |
20 |
16 |
7316 |
买入 |
| 09:42:57 |
19.98 |
126 |
7442 |
卖出 |
| 09:43:00 |
19.98 |
40 |
7482 |
卖出 |
| 09:43:06 |
20 |
13 |
7495 |
卖出 |
| 09:43:09 |
19.99 |
70 |
7565 |
卖出 |
| 09:43:12 |
20 |
64 |
7629 |
买入 |
| 09:43:21 |
19.97 |
40 |
7669 |
卖出 |
| 09:43:24 |
19.97 |
2 |
7671 |
买入 |
| 09:43:27 |
19.97 |
5 |
7676 |
买入 |
| 09:43:30 |
19.97 |
33 |
7709 |
买入 |
| 09:43:33 |
19.96 |
18 |
7727 |
卖出 |
| 09:43:36 |
19.97 |
5 |
7732 |
买入 |
| 09:43:39 |
19.97 |
48 |
7780 |
买入 |
| 09:43:42 |
19.97 |
1 |
7781 |
买入 |
| 09:43:45 |
19.93 |
12 |
7793 |
卖出 |
| 09:43:48 |
19.93 |
6 |
7799 |
卖出 |
| 09:43:51 |
19.93 |
4 |
7803 |
卖出 |
| 09:44:06 |
19.96 |
2 |
7805 |
买入 |
| 09:44:09 |
19.93 |
44 |
7849 |
卖出 |
| 09:44:15 |
19.92 |
55 |
7904 |
卖出 |
| 09:44:21 |
19.95 |
2 |
7906 |
买入 |
| 09:44:27 |
19.93 |
51 |
7957 |
卖出 |
| 09:44:30 |
19.92 |
9 |
7966 |
卖出 |
| 09:44:33 |
19.93 |
1 |
7967 |
买入 |
| 09:44:39 |
19.93 |
9 |
7976 |
买入 |
| 09:44:42 |
19.93 |
12 |
7988 |
买入 |
| 09:44:54 |
19.92 |
1 |
7989 |
卖出 |
| 09:44:57 |
19.92 |
21 |
8010 |
卖出 |
| 09:45:00 |
19.9 |
9 |
8019 |
卖出 |
| 09:45:03 |
19.92 |
4 |
8023 |
买入 |
| 09:45:12 |
19.91 |
4 |
8027 |
卖出 |
| 09:45:15 |
19.91 |
9 |
8036 |
卖出 |
| 09:45:18 |
19.9 |
6 |
8042 |
卖出 |
| 09:45:30 |
19.9 |
10 |
8052 |
卖出 |
| 09:45:33 |
19.93 |
80 |
8132 |
买入 |
| 09:45:36 |
19.9 |
41 |
8173 |
卖出 |
| 09:45:39 |
19.93 |
13 |
8186 |
买入 |
| 09:45:42 |
19.9 |
18 |
8204 |
卖出 |
| 09:45:45 |
19.9 |
5 |
8209 |
买入 |
| 09:45:51 |
19.9 |
4 |
8213 |
买入 |
| 09:45:57 |
19.9 |
51 |
8264 |
买入 |
| 09:46:00 |
19.9 |
27 |
8291 |
买入 |
| 09:46:09 |
19.87 |
12 |
8303 |
卖出 |
| 09:46:12 |
19.87 |
4 |
8307 |
卖出 |
| 09:46:15 |
19.87 |
8 |
8315 |
卖出 |
| 09:46:18 |
19.82 |
125 |
8440 |
卖出 |
| 09:46:21 |
19.91 |
4 |
8444 |
买入 |
| 09:46:24 |
19.91 |
4 |
8448 |
买入 |
| 09:46:27 |
19.88 |
1 |
8449 |
卖出 |
| 09:46:30 |
19.88 |
11 |
8460 |
卖出 |
| 09:46:33 |
19.91 |
2 |
8462 |
买入 |
| 09:46:36 |
19.9 |
1 |
8463 |
买入 |
| 09:46:39 |
19.88 |
104 |
8567 |
卖出 |
| 09:46:42 |
19.88 |
5 |
8572 |
卖出 |
| 09:46:45 |
19.88 |
1 |
8573 |
卖出 |
| 09:46:51 |
19.89 |
14 |
8587 |
买入 |
| 09:46:54 |
19.89 |
1 |
8588 |
卖出 |
| 09:47:00 |
19.85 |
50 |
8638 |
卖出 |
| 09:47:03 |
19.9 |
5 |
8643 |
买入 |
| 09:47:06 |
19.9 |
2 |
8645 |
买入 |
| 09:47:09 |
19.9 |
2 |
8647 |
买入 |
| 09:47:12 |
19.87 |
7 |
8654 |
卖出 |
| 09:47:21 |
19.88 |
31 |
8685 |
买入 |
| 09:47:24 |
19.87 |
10 |
8695 |
卖出 |
| 09:47:30 |
19.88 |
20 |
8715 |
买入 |