宇瞳光学[300790]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
15.75 |
5 |
5 |
集合竞价 |
| 09:21:42 |
15.75 |
5 |
5 |
集合竞价 |
| 09:22:54 |
15.75 |
24 |
24 |
集合竞价 |
| 09:23:30 |
15.75 |
24 |
24 |
集合竞价 |
| 09:24:06 |
15.75 |
24 |
24 |
集合竞价 |
| 09:24:33 |
15.75 |
24 |
24 |
集合竞价 |
| 09:24:42 |
15.74 |
24 |
24 |
集合竞价 |
| 09:24:51 |
15.7 |
24 |
24 |
集合竞价 |
| 09:25:00 |
15.7 |
25 |
25 |
集合竞价 |
| 09:25:03 |
15.61 |
43 |
68 |
卖出 |
| 09:30:03 |
15.6 |
15 |
83 |
卖出 |
| 09:30:06 |
15.61 |
1 |
84 |
买入 |
| 09:30:09 |
15.63 |
100 |
184 |
买入 |
| 09:30:24 |
15.55 |
5 |
189 |
买入 |
| 09:30:27 |
15.53 |
4 |
193 |
买入 |
| 09:30:30 |
15.52 |
2 |
195 |
买入 |
| 09:30:33 |
15.52 |
3 |
198 |
卖出 |
| 09:30:36 |
15.53 |
7 |
205 |
买入 |
| 09:30:45 |
15.53 |
3 |
208 |
买入 |
| 09:30:51 |
15.53 |
34 |
242 |
卖出 |
| 09:30:54 |
15.58 |
3 |
245 |
买入 |
| 09:30:57 |
15.55 |
3 |
248 |
买入 |
| 09:31:00 |
15.55 |
65 |
313 |
买入 |
| 09:31:03 |
15.61 |
28 |
341 |
买入 |
| 09:31:06 |
15.61 |
34 |
375 |
买入 |
| 09:31:09 |
15.69 |
43 |
418 |
买入 |
| 09:31:18 |
15.63 |
12 |
430 |
卖出 |
| 09:31:21 |
15.69 |
13 |
443 |
买入 |
| 09:31:24 |
15.69 |
3 |
446 |
买入 |
| 09:31:30 |
15.62 |
50 |
496 |
卖出 |
| 09:31:33 |
15.68 |
19 |
515 |
买入 |
| 09:31:42 |
15.63 |
22 |
537 |
卖出 |
| 09:32:06 |
15.62 |
3 |
540 |
卖出 |
| 09:32:12 |
15.62 |
2 |
542 |
卖出 |
| 09:32:18 |
15.63 |
1 |
543 |
买入 |
| 09:32:21 |
15.64 |
8 |
551 |
买入 |
| 09:32:24 |
15.64 |
1 |
552 |
买入 |
| 09:32:27 |
15.68 |
1 |
553 |
买入 |
| 09:32:30 |
15.68 |
3 |
556 |
买入 |
| 09:32:33 |
15.68 |
4 |
560 |
买入 |
| 09:32:36 |
15.68 |
1 |
561 |
买入 |
| 09:32:39 |
15.68 |
1 |
562 |
买入 |
| 09:32:42 |
15.67 |
2 |
564 |
卖出 |
| 09:32:45 |
15.67 |
3 |
567 |
买入 |
| 09:32:48 |
15.67 |
1 |
568 |
买入 |
| 09:32:51 |
15.67 |
1 |
569 |
买入 |
| 09:32:54 |
15.64 |
1 |
570 |
卖出 |
| 09:32:57 |
15.64 |
7 |
577 |
买入 |
| 09:33:00 |
15.63 |
2 |
579 |
买入 |
| 09:33:03 |
15.6 |
10 |
589 |
卖出 |
| 09:33:09 |
15.58 |
1 |
590 |
卖出 |
| 09:33:15 |
15.65 |
8 |
598 |
买入 |
| 09:33:18 |
15.66 |
14 |
612 |
买入 |
| 09:33:24 |
15.65 |
10 |
622 |
卖出 |
| 09:33:27 |
15.67 |
9 |
631 |
买入 |
| 09:33:30 |
15.66 |
3 |
634 |
卖出 |
| 09:33:33 |
15.66 |
1 |
635 |
卖出 |
| 09:33:36 |
15.68 |
3 |
638 |
买入 |
| 09:33:42 |
15.66 |
3 |
641 |
卖出 |
| 09:33:54 |
15.67 |
5 |
646 |
卖出 |
| 09:34:00 |
15.66 |
3 |
649 |
卖出 |
| 09:34:03 |
15.68 |
1 |
650 |
买入 |
| 09:34:06 |
15.66 |
7 |
657 |
卖出 |
| 09:34:12 |
15.66 |
1 |
658 |
买入 |
| 09:34:15 |
15.68 |
19 |
677 |
买入 |
| 09:34:18 |
15.69 |
41 |
718 |
买入 |
| 09:34:21 |
15.7 |
20 |
738 |
买入 |
| 09:34:24 |
15.7 |
3 |
741 |
买入 |
| 09:34:27 |
15.7 |
21 |
762 |
买入 |
| 09:34:30 |
15.69 |
2 |
764 |
卖出 |
| 09:34:33 |
15.7 |
34 |
798 |
买入 |
| 09:34:36 |
15.7 |
18 |
816 |
买入 |
| 09:34:42 |
15.7 |
3 |
819 |
卖出 |
| 09:34:45 |
15.72 |
2 |
821 |
买入 |
| 09:34:48 |
15.72 |
1 |
822 |
卖出 |
| 09:34:51 |
15.72 |
17 |
839 |
买入 |
| 09:35:03 |
15.72 |
10 |
849 |
卖出 |
| 09:35:06 |
15.69 |
2 |
851 |
卖出 |
| 09:35:15 |
15.74 |
19 |
870 |
买入 |
| 09:35:18 |
15.69 |
24 |
894 |
卖出 |
| 09:35:42 |
15.7 |
25 |
919 |
买入 |
| 09:35:48 |
15.74 |
9 |
928 |
买入 |
| 09:35:54 |
15.7 |
20 |
948 |
卖出 |
| 09:36:03 |
15.72 |
7 |
955 |
买入 |
| 09:36:06 |
15.74 |
17 |
972 |
买入 |
| 09:36:12 |
15.73 |
10 |
982 |
买入 |
| 09:36:15 |
15.74 |
15 |
997 |
买入 |
| 09:36:21 |
15.7 |
7 |
1004 |
卖出 |
| 09:36:24 |
15.75 |
30 |
1034 |
买入 |
| 09:36:27 |
15.75 |
3 |
1037 |
买入 |
| 09:36:30 |
15.75 |
71 |
1108 |
买入 |
| 09:36:36 |
15.74 |
14 |
1122 |
卖出 |
| 09:36:42 |
15.72 |
8 |
1130 |
卖出 |
| 09:36:51 |
15.77 |
2 |
1132 |
买入 |
| 09:37:06 |
15.71 |
7 |
1139 |
卖出 |
| 09:37:15 |
15.71 |
2 |
1141 |
卖出 |
| 09:37:24 |
15.73 |
1 |
1142 |
买入 |
| 09:37:30 |
15.71 |
2 |
1144 |
卖出 |
| 09:37:33 |
15.71 |
6 |
1150 |
卖出 |
| 09:37:39 |
15.72 |
3 |
1153 |
买入 |
| 09:37:48 |
15.72 |
3 |
1156 |
买入 |
| 09:37:51 |
15.72 |
18 |
1174 |
卖出 |
| 09:37:54 |
15.7 |
4 |
1178 |
卖出 |
| 09:38:00 |
15.7 |
4 |
1182 |
卖出 |
| 09:38:03 |
15.7 |
3 |
1185 |
卖出 |
| 09:38:09 |
15.69 |
2 |
1187 |
卖出 |
| 09:38:30 |
15.68 |
1 |
1188 |
卖出 |
| 09:38:33 |
15.7 |
3 |
1191 |
买入 |
| 09:38:45 |
15.7 |
4 |
1195 |
买入 |
| 09:38:51 |
15.7 |
2 |
1197 |
卖出 |
| 09:39:06 |
15.7 |
1 |
1198 |
卖出 |
| 09:39:09 |
15.7 |
2 |
1200 |
卖出 |
| 09:39:15 |
15.71 |
22 |
1222 |
买入 |
| 09:39:21 |
15.72 |
13 |
1235 |
买入 |
| 09:39:30 |
15.71 |
9 |
1244 |
卖出 |
| 09:39:33 |
15.7 |
9 |
1253 |
卖出 |
| 09:39:54 |
15.7 |
6 |
1259 |
卖出 |
| 09:39:57 |
15.7 |
1 |
1260 |
卖出 |
| 09:40:03 |
15.71 |
1 |
1261 |
买入 |
| 09:40:06 |
15.69 |
28 |
1289 |
卖出 |
| 09:40:09 |
15.68 |
31 |
1320 |
卖出 |
| 09:40:15 |
15.68 |
5 |
1325 |
卖出 |
| 09:40:21 |
15.68 |
1 |
1326 |
卖出 |
| 09:40:33 |
15.69 |
1 |
1327 |
买入 |
| 09:40:36 |
15.7 |
1 |
1328 |
买入 |
| 09:40:42 |
15.7 |
2 |
1330 |
卖出 |
| 09:40:54 |
15.7 |
1 |
1331 |
卖出 |
| 09:40:57 |
15.69 |
0 |
1331 |
卖出 |
| 09:41:06 |
15.69 |
2 |
1333 |
买入 |
| 09:41:21 |
15.7 |
7 |
1340 |
买入 |
| 09:41:36 |
15.68 |
1 |
1341 |
买入 |
| 09:41:48 |
15.67 |
10 |
1351 |
卖出 |
| 09:42:33 |
15.67 |
12 |
1363 |
买入 |
| 09:42:42 |
15.67 |
3 |
1366 |
卖出 |
| 09:42:48 |
15.68 |
34 |
1400 |
买入 |
| 09:42:51 |
15.67 |
13 |
1413 |
卖出 |
| 09:42:54 |
15.68 |
51 |
1464 |
买入 |
| 09:42:57 |
15.68 |
1 |
1465 |
卖出 |
| 09:43:06 |
15.68 |
2 |
1467 |
卖出 |
| 09:43:09 |
15.7 |
17 |
1484 |
买入 |
| 09:43:12 |
15.71 |
85 |
1569 |
买入 |
| 09:43:15 |
15.72 |
3 |
1572 |
买入 |
| 09:43:18 |
15.71 |
48 |
1620 |
卖出 |
| 09:43:21 |
15.73 |
2 |
1622 |
买入 |
| 09:43:24 |
15.73 |
3 |
1625 |
买入 |
| 09:43:27 |
15.73 |
5 |
1630 |
买入 |
| 09:43:36 |
15.73 |
10 |
1640 |
卖出 |
| 09:43:39 |
15.74 |
2 |
1642 |
买入 |
| 09:43:42 |
15.72 |
1 |
1643 |
卖出 |
| 09:43:51 |
15.73 |
3 |
1646 |
买入 |
| 09:43:54 |
15.71 |
1 |
1647 |
卖出 |
| 09:44:03 |
15.73 |
7 |
1654 |
买入 |
| 09:44:09 |
15.74 |
9 |
1663 |
买入 |
| 09:44:15 |
15.75 |
8 |
1671 |
买入 |
| 09:44:18 |
15.74 |
1 |
1672 |
卖出 |
| 09:44:24 |
15.74 |
1 |
1673 |
卖出 |
| 09:44:33 |
15.75 |
2 |
1675 |
买入 |
| 09:44:36 |
15.74 |
1 |
1676 |
卖出 |
| 09:44:48 |
15.75 |
1 |
1677 |
买入 |
| 09:44:54 |
15.74 |
4 |
1681 |
卖出 |
| 09:44:57 |
15.74 |
6 |
1687 |
卖出 |
| 09:45:03 |
15.77 |
29 |
1716 |
买入 |
| 09:45:06 |
15.79 |
25 |
1741 |
买入 |
| 09:45:18 |
15.78 |
33 |
1774 |
卖出 |
| 09:45:54 |
15.8 |
4 |
1778 |
卖出 |
| 09:46:06 |
15.78 |
14 |
1792 |
卖出 |
| 09:46:15 |
15.85 |
1 |
1793 |
买入 |
| 09:46:18 |
15.8 |
14 |
1807 |
卖出 |
| 09:46:27 |
15.8 |
18 |
1825 |
卖出 |
| 09:46:30 |
15.79 |
9 |
1834 |
卖出 |
| 09:46:36 |
15.8 |
1 |
1835 |
买入 |
| 09:46:42 |
15.78 |
40 |
1875 |
卖出 |
| 09:46:54 |
15.77 |
2 |
1877 |
卖出 |
| 09:47:06 |
15.78 |
2 |
1879 |
卖出 |
| 09:47:18 |
15.78 |
2 |
1881 |
卖出 |
| 09:47:24 |
15.82 |
20 |
1901 |
买入 |
| 09:47:30 |
15.78 |
1 |
1902 |
卖出 |
| 09:47:42 |
15.78 |
4 |
1906 |
卖出 |
| 09:47:48 |
15.81 |
1 |
1907 |
买入 |
| 09:47:54 |
15.85 |
43 |
1950 |
买入 |
| 09:48:06 |
15.82 |
2 |
1952 |
卖出 |
| 09:48:36 |
15.85 |
10 |
1962 |
买入 |
| 09:48:39 |
15.84 |
16 |
1978 |
卖出 |
| 09:48:42 |
15.84 |
4 |
1982 |
买入 |
| 09:48:51 |
15.82 |
21 |
2003 |
卖出 |
| 09:48:54 |
15.78 |
12 |
2015 |
卖出 |
| 09:48:57 |
15.81 |
1 |
2016 |
买入 |
| 09:49:06 |
15.79 |
3 |
2019 |
卖出 |
| 09:49:18 |
15.78 |
6 |
2025 |
卖出 |
| 09:49:39 |
15.78 |
1 |
2026 |
买入 |
| 09:49:45 |
15.78 |
1 |
2027 |
买入 |
| 09:50:09 |
15.79 |
6 |
2033 |
买入 |
| 09:50:12 |
15.8 |
1 |
2034 |
买入 |
| 09:50:15 |
15.84 |
6 |
2040 |
买入 |
| 09:50:24 |
15.85 |
2 |
2042 |
买入 |
| 09:50:30 |
15.8 |
5 |
2047 |
卖出 |
| 09:50:33 |
15.8 |
2 |
2049 |
卖出 |
| 09:50:45 |
15.79 |
10 |
2059 |
卖出 |
| 09:50:57 |
15.85 |
42 |
2101 |
买入 |
| 09:51:12 |
15.81 |
7 |
2108 |
卖出 |
| 09:51:33 |
15.81 |
2 |
2110 |
卖出 |
| 09:51:57 |
15.79 |
7 |
2117 |
卖出 |
| 09:52:12 |
15.85 |
3 |
2120 |
买入 |
| 09:52:21 |
15.85 |
3 |
2123 |
买入 |
| 09:52:24 |
15.84 |
2 |
2125 |
卖出 |
| 09:52:27 |
15.84 |
1 |
2126 |
买入 |
| 09:52:45 |
15.82 |
1 |
2127 |
卖出 |
| 09:52:51 |
15.84 |
9 |
2136 |
卖出 |
| 09:53:45 |
15.82 |
1 |
2137 |
卖出 |
| 09:53:48 |
15.81 |
2 |
2139 |
卖出 |
| 09:53:51 |
15.8 |
4 |
2143 |
卖出 |
| 09:54:03 |
15.8 |
1 |
2144 |
买入 |
| 09:54:33 |
15.8 |
1 |
2145 |
买入 |
| 09:54:42 |
15.78 |
5 |
2150 |
卖出 |
| 09:54:48 |
15.77 |
19 |
2169 |
卖出 |
| 09:54:57 |
15.77 |
5 |
2174 |
买入 |
| 09:55:00 |
15.77 |
9 |
2183 |
买入 |
| 09:55:06 |
15.78 |
2 |
2185 |
买入 |
| 09:55:09 |
15.8 |
21 |
2206 |
买入 |
| 09:55:21 |
15.77 |
1 |
2207 |
卖出 |
| 09:55:39 |
15.79 |
6 |
2213 |
买入 |
| 09:56:06 |
15.79 |
8 |
2221 |
卖出 |
| 09:56:09 |
15.79 |
36 |
2257 |
卖出 |
| 09:56:12 |
15.79 |
1 |
2258 |
买入 |
| 09:57:27 |
15.79 |
14 |
2272 |
买入 |
| 09:57:33 |
15.79 |
1 |
2273 |
买入 |
| 09:57:36 |
15.78 |
10 |
2283 |
卖出 |
| 09:58:03 |
15.77 |
9 |
2292 |
卖出 |
| 09:58:06 |
15.77 |
1 |
2293 |
卖出 |
| 09:58:33 |
15.76 |
5 |
2298 |
卖出 |
| 09:59:06 |
15.72 |
33 |
2331 |
卖出 |
| 09:59:36 |
15.72 |
2 |
2333 |
卖出 |
| 09:59:39 |
15.74 |
4 |
2337 |
买入 |
| 09:59:42 |
15.75 |
2 |
2339 |
买入 |
| 09:59:54 |
15.75 |
5 |
2344 |
买入 |
| 10:00:06 |
15.78 |
20 |
2364 |
买入 |
| 10:00:24 |
15.78 |
2 |
2366 |
买入 |
| 10:00:33 |
15.72 |
10 |
2376 |
卖出 |
| 10:01:06 |
15.75 |
3 |
2379 |
买入 |
| 10:01:09 |
15.77 |
6 |
2385 |
买入 |
| 10:01:15 |
15.78 |
44 |
2429 |
买入 |
| 10:01:18 |
15.79 |
5 |
2434 |
买入 |
| 10:01:21 |
15.79 |
3 |
2437 |
买入 |
| 10:01:24 |
15.79 |
1 |
2438 |
买入 |
| 10:01:27 |
15.79 |
12 |
2450 |
买入 |
| 10:01:33 |
15.82 |
78 |
2528 |
买入 |
| 10:01:54 |
15.83 |
7 |
2535 |
卖出 |
| 10:02:00 |
15.83 |
1 |
2536 |
买入 |
| 10:02:03 |
15.83 |
1 |
2537 |
买入 |
| 10:02:06 |
15.83 |
10 |
2547 |
买入 |
| 10:02:09 |
15.83 |
5 |
2552 |
卖出 |
| 10:02:12 |
15.83 |
1 |
2553 |
卖出 |
| 10:02:15 |
15.83 |
1 |
2554 |
卖出 |
| 10:02:21 |
15.83 |
1 |
2555 |
买入 |
| 10:02:39 |
15.82 |
6 |
2561 |
卖出 |
| 10:02:57 |
15.79 |
2 |
2563 |
卖出 |
| 10:03:09 |
15.79 |
59 |
2622 |
卖出 |
| 10:03:21 |
15.83 |
29 |
2651 |
卖出 |
| 10:03:27 |
15.84 |
15 |
2666 |
买入 |
| 10:03:30 |
15.84 |
2 |
2668 |
买入 |
| 10:03:33 |
15.84 |
3 |
2671 |
买入 |
| 10:03:36 |
15.86 |
154 |
2825 |
买入 |
| 10:03:45 |
15.87 |
2 |
2827 |
买入 |
| 10:03:54 |
15.87 |
1 |
2828 |
卖出 |
| 10:03:57 |
15.87 |
19 |
2847 |
卖出 |
| 10:04:00 |
15.88 |
24 |
2871 |
买入 |
| 10:04:03 |
15.85 |
6 |
2877 |
卖出 |
| 10:04:06 |
15.85 |
37 |
2914 |
卖出 |
| 10:04:09 |
15.85 |
10 |
2924 |
卖出 |
| 10:04:12 |
15.85 |
78 |
3002 |
卖出 |
| 10:04:15 |
15.82 |
158 |
3160 |
卖出 |
| 10:04:21 |
15.82 |
1 |
3161 |
卖出 |
| 10:04:24 |
15.82 |
3 |
3164 |
卖出 |
| 10:04:33 |
15.82 |
1 |
3165 |
卖出 |
| 10:04:36 |
15.82 |
1 |
3166 |
卖出 |
| 10:04:45 |
15.83 |
2 |
3168 |
买入 |
| 10:05:06 |
15.82 |
1 |
3169 |
卖出 |
| 10:05:09 |
15.82 |
1 |
3170 |
卖出 |
| 10:05:21 |
15.82 |
18 |
3188 |
卖出 |
| 10:05:27 |
15.82 |
1 |
3189 |
卖出 |
| 10:05:30 |
15.82 |
1 |
3190 |
卖出 |
| 10:05:33 |
15.82 |
3 |
3193 |
卖出 |
| 10:05:36 |
15.82 |
2 |
3195 |
卖出 |
| 10:05:39 |
15.82 |
5 |
3200 |
卖出 |
| 10:05:42 |
15.81 |
1 |
3201 |
卖出 |
| 10:05:48 |
15.81 |
21 |
3222 |
卖出 |
| 10:05:51 |
15.81 |
28 |
3250 |
卖出 |
| 10:06:15 |
15.77 |
13 |
3263 |
卖出 |
| 10:06:24 |
15.77 |
2 |
3265 |
卖出 |
| 10:06:57 |
15.79 |
5 |
3270 |
买入 |
| 10:07:00 |
15.82 |
5 |
3275 |
买入 |
| 10:07:09 |
15.82 |
7 |
3282 |
买入 |
| 10:07:12 |
15.82 |
49 |
3331 |
买入 |
| 10:07:42 |
15.82 |
1 |
3332 |
买入 |
| 10:07:51 |
15.82 |
10 |
3342 |
买入 |
| 10:08:36 |
15.78 |
4 |
3346 |
卖出 |
| 10:09:33 |
15.75 |
4 |
3350 |
卖出 |
| 10:10:12 |
15.74 |
6 |
3356 |
卖出 |
| 10:10:24 |
15.74 |
3 |
3359 |
卖出 |
| 10:11:15 |
15.73 |
1 |
3360 |
卖出 |