凤凰光学[600071]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
17.76 |
6 |
6 |
集合竞价 |
| 09:15:10 |
17.76 |
6 |
6 |
集合竞价 |
| 09:15:37 |
17.76 |
7 |
7 |
集合竞价 |
| 09:15:55 |
17.76 |
25 |
25 |
集合竞价 |
| 09:16:01 |
17.76 |
25 |
25 |
集合竞价 |
| 09:16:04 |
17.76 |
47 |
47 |
集合竞价 |
| 09:16:13 |
17.74 |
56 |
56 |
集合竞价 |
| 09:16:40 |
17.74 |
56 |
56 |
集合竞价 |
| 09:17:10 |
17.73 |
56 |
56 |
集合竞价 |
| 09:18:25 |
17.73 |
56 |
56 |
集合竞价 |
| 09:19:19 |
17.73 |
56 |
56 |
集合竞价 |
| 09:19:52 |
17.74 |
56 |
56 |
集合竞价 |
| 09:20:04 |
17.6 |
56 |
56 |
集合竞价 |
| 09:21:55 |
17.59 |
57 |
57 |
集合竞价 |
| 09:22:04 |
17.59 |
67 |
67 |
集合竞价 |
| 09:22:34 |
17.59 |
70 |
70 |
集合竞价 |
| 09:23:25 |
17.59 |
107 |
107 |
集合竞价 |
| 09:23:40 |
17.59 |
107 |
107 |
集合竞价 |
| 09:23:55 |
17.59 |
107 |
107 |
集合竞价 |
| 09:23:58 |
17.46 |
128 |
128 |
集合竞价 |
| 09:24:10 |
17.39 |
132 |
132 |
集合竞价 |
| 09:24:19 |
17.45 |
148 |
148 |
集合竞价 |
| 09:24:34 |
17.45 |
151 |
151 |
集合竞价 |
| 09:24:40 |
17.45 |
151 |
151 |
集合竞价 |
| 09:24:46 |
17.45 |
173 |
173 |
集合竞价 |
| 09:24:55 |
17.45 |
180 |
180 |
集合竞价 |
| 09:25:03 |
17.52 |
185 |
365 |
卖出 |
| 09:30:01 |
17.52 |
116 |
481 |
卖出 |
| 09:30:04 |
17.5 |
245 |
726 |
卖出 |
| 09:30:07 |
17.52 |
126 |
852 |
买入 |
| 09:30:10 |
17.6 |
162 |
1014 |
买入 |
| 09:30:13 |
17.59 |
18 |
1032 |
卖出 |
| 09:30:16 |
17.64 |
3 |
1035 |
买入 |
| 09:30:19 |
17.65 |
10 |
1045 |
买入 |
| 09:30:22 |
17.68 |
4 |
1049 |
买入 |
| 09:30:25 |
17.73 |
14 |
1063 |
买入 |
| 09:30:28 |
17.68 |
1 |
1064 |
卖出 |
| 09:30:31 |
17.74 |
20 |
1084 |
买入 |
| 09:30:34 |
17.68 |
45 |
1129 |
卖出 |
| 09:30:37 |
17.71 |
36 |
1165 |
买入 |
| 09:30:40 |
17.71 |
1 |
1166 |
卖出 |
| 09:30:43 |
17.76 |
21 |
1187 |
买入 |
| 09:30:46 |
17.8 |
2 |
1189 |
买入 |
| 09:30:49 |
17.8 |
13 |
1202 |
买入 |
| 09:30:52 |
17.8 |
19 |
1221 |
卖出 |
| 09:30:55 |
17.8 |
21 |
1242 |
卖出 |
| 09:30:58 |
17.76 |
8 |
1250 |
卖出 |
| 09:31:01 |
17.76 |
61 |
1311 |
卖出 |
| 09:31:04 |
17.75 |
66 |
1377 |
卖出 |
| 09:31:07 |
17.71 |
80 |
1457 |
卖出 |
| 09:31:10 |
17.72 |
31 |
1488 |
买入 |
| 09:31:13 |
17.75 |
9 |
1497 |
买入 |
| 09:31:16 |
17.78 |
11 |
1508 |
买入 |
| 09:31:19 |
17.82 |
21 |
1529 |
买入 |
| 09:31:22 |
17.8 |
5 |
1534 |
卖出 |
| 09:31:25 |
17.81 |
2 |
1536 |
买入 |
| 09:31:28 |
17.83 |
10 |
1546 |
买入 |
| 09:31:31 |
17.84 |
52 |
1598 |
买入 |
| 09:31:34 |
17.92 |
45 |
1643 |
买入 |
| 09:31:37 |
17.84 |
2 |
1645 |
卖出 |
| 09:31:40 |
17.84 |
26 |
1671 |
卖出 |
| 09:31:43 |
17.9 |
44 |
1715 |
买入 |
| 09:31:46 |
17.85 |
30 |
1745 |
卖出 |
| 09:31:49 |
17.9 |
8 |
1753 |
买入 |
| 09:31:52 |
17.89 |
51 |
1804 |
卖出 |
| 09:31:55 |
17.9 |
29 |
1833 |
买入 |
| 09:31:58 |
17.93 |
46 |
1879 |
买入 |
| 09:32:01 |
17.9 |
7 |
1886 |
卖出 |
| 09:32:04 |
17.92 |
13 |
1899 |
买入 |
| 09:32:07 |
17.92 |
15 |
1914 |
买入 |
| 09:32:10 |
17.92 |
31 |
1945 |
买入 |
| 09:32:13 |
17.9 |
44 |
1989 |
卖出 |
| 09:32:16 |
17.9 |
39 |
2028 |
卖出 |
| 09:32:19 |
17.89 |
16 |
2044 |
卖出 |
| 09:32:22 |
17.88 |
17 |
2061 |
卖出 |
| 09:32:25 |
17.85 |
53 |
2114 |
卖出 |
| 09:32:31 |
17.86 |
3 |
2117 |
卖出 |
| 09:32:34 |
17.83 |
164 |
2281 |
卖出 |
| 09:32:37 |
17.79 |
11 |
2292 |
卖出 |
| 09:32:40 |
17.78 |
8 |
2300 |
卖出 |
| 09:32:43 |
17.72 |
31 |
2331 |
卖出 |
| 09:32:46 |
17.79 |
2 |
2333 |
买入 |
| 09:32:49 |
17.71 |
195 |
2528 |
卖出 |
| 09:32:52 |
17.78 |
3 |
2531 |
买入 |
| 09:32:55 |
17.75 |
16 |
2547 |
卖出 |
| 09:32:58 |
17.74 |
1 |
2548 |
卖出 |
| 09:33:01 |
17.75 |
8 |
2556 |
卖出 |
| 09:33:04 |
17.74 |
30 |
2586 |
卖出 |
| 09:33:07 |
17.71 |
57 |
2643 |
卖出 |
| 09:33:10 |
17.72 |
19 |
2662 |
买入 |
| 09:33:13 |
17.75 |
85 |
2747 |
买入 |
| 09:33:16 |
17.74 |
26 |
2773 |
卖出 |
| 09:33:19 |
17.76 |
12 |
2785 |
买入 |
| 09:33:22 |
17.74 |
6 |
2791 |
卖出 |
| 09:33:25 |
17.73 |
30 |
2821 |
买入 |
| 09:33:28 |
17.74 |
3 |
2824 |
买入 |
| 09:33:31 |
17.76 |
2 |
2826 |
买入 |
| 09:33:34 |
17.79 |
75 |
2901 |
买入 |
| 09:33:37 |
17.8 |
15 |
2916 |
买入 |
| 09:33:40 |
17.79 |
14 |
2930 |
卖出 |
| 09:33:43 |
17.77 |
85 |
3015 |
卖出 |
| 09:33:46 |
17.77 |
17 |
3032 |
买入 |
| 09:33:49 |
17.82 |
22 |
3054 |
买入 |
| 09:33:52 |
17.82 |
14 |
3068 |
买入 |
| 09:33:55 |
17.8 |
43 |
3111 |
卖出 |
| 09:33:58 |
17.86 |
96 |
3207 |
买入 |
| 09:34:04 |
17.86 |
13 |
3220 |
买入 |
| 09:34:07 |
17.87 |
8 |
3228 |
买入 |
| 09:34:10 |
17.89 |
9 |
3237 |
买入 |
| 09:34:13 |
17.89 |
36 |
3273 |
买入 |
| 09:34:19 |
17.9 |
2 |
3275 |
买入 |
| 09:34:22 |
17.86 |
85 |
3360 |
卖出 |
| 09:34:25 |
17.9 |
46 |
3406 |
买入 |
| 09:34:28 |
17.9 |
1 |
3407 |
卖出 |
| 09:34:31 |
17.89 |
20 |
3427 |
卖出 |
| 09:34:34 |
17.9 |
5 |
3432 |
买入 |
| 09:34:37 |
17.9 |
5 |
3437 |
买入 |
| 09:34:40 |
17.89 |
3 |
3440 |
卖出 |
| 09:34:43 |
17.9 |
32 |
3472 |
买入 |
| 09:34:46 |
17.91 |
33 |
3505 |
买入 |
| 09:34:49 |
17.9 |
9 |
3514 |
卖出 |
| 09:34:55 |
17.9 |
11 |
3525 |
买入 |
| 09:34:58 |
17.91 |
13 |
3538 |
买入 |
| 09:35:01 |
17.93 |
54 |
3592 |
买入 |
| 09:35:04 |
17.95 |
12 |
3604 |
买入 |
| 09:35:07 |
17.97 |
65 |
3669 |
买入 |
| 09:35:10 |
18 |
17 |
3686 |
买入 |
| 09:35:13 |
18 |
71 |
3757 |
买入 |
| 09:35:16 |
18.02 |
7 |
3764 |
买入 |
| 09:35:19 |
18.01 |
24 |
3788 |
卖出 |
| 09:35:22 |
18.02 |
8 |
3796 |
买入 |
| 09:35:25 |
18 |
11 |
3807 |
卖出 |
| 09:35:28 |
17.96 |
81 |
3888 |
卖出 |
| 09:35:31 |
18 |
94 |
3982 |
买入 |
| 09:35:34 |
18 |
2 |
3984 |
买入 |
| 09:35:43 |
17.97 |
1 |
3985 |
卖出 |
| 09:35:46 |
18.01 |
44 |
4029 |
买入 |
| 09:35:52 |
18.02 |
53 |
4082 |
买入 |
| 09:35:58 |
18.01 |
5 |
4087 |
卖出 |
| 09:36:01 |
18.01 |
14 |
4101 |
卖出 |
| 09:36:04 |
18.03 |
17 |
4118 |
买入 |
| 09:36:07 |
18.02 |
7 |
4125 |
卖出 |
| 09:36:10 |
18.01 |
38 |
4163 |
卖出 |
| 09:36:13 |
18 |
24 |
4187 |
卖出 |
| 09:36:16 |
18 |
8 |
4195 |
买入 |
| 09:36:22 |
17.99 |
9 |
4204 |
买入 |
| 09:36:25 |
17.98 |
19 |
4223 |
卖出 |
| 09:36:28 |
17.98 |
35 |
4258 |
买入 |
| 09:36:31 |
17.98 |
53 |
4311 |
买入 |
| 09:36:34 |
18.02 |
74 |
4385 |
买入 |
| 09:36:37 |
17.98 |
19 |
4404 |
卖出 |
| 09:36:40 |
17.98 |
12 |
4416 |
买入 |
| 09:36:43 |
18.02 |
38 |
4454 |
买入 |
| 09:36:46 |
18 |
2 |
4456 |
卖出 |
| 09:36:49 |
18.02 |
107 |
4563 |
买入 |
| 09:36:52 |
18.05 |
19 |
4582 |
买入 |
| 09:36:55 |
17.99 |
58 |
4640 |
卖出 |
| 09:36:58 |
18.02 |
5 |
4645 |
买入 |
| 09:37:07 |
18.02 |
4 |
4649 |
买入 |
| 09:37:10 |
18.01 |
7 |
4656 |
卖出 |
| 09:37:13 |
18 |
22 |
4678 |
卖出 |
| 09:37:16 |
18 |
1 |
4679 |
买入 |
| 09:37:19 |
17.99 |
7 |
4686 |
卖出 |
| 09:37:25 |
17.98 |
19 |
4705 |
卖出 |
| 09:37:28 |
17.96 |
81 |
4786 |
卖出 |
| 09:37:31 |
17.96 |
22 |
4808 |
卖出 |
| 09:37:34 |
17.95 |
5 |
4813 |
卖出 |
| 09:37:37 |
17.93 |
16 |
4829 |
卖出 |
| 09:37:43 |
17.97 |
103 |
4932 |
买入 |
| 09:37:49 |
17.95 |
1 |
4933 |
卖出 |
| 09:37:52 |
17.95 |
5 |
4938 |
卖出 |
| 09:37:55 |
17.95 |
7 |
4945 |
买入 |
| 09:38:07 |
17.95 |
6 |
4951 |
卖出 |
| 09:38:10 |
17.9 |
189 |
5140 |
卖出 |
| 09:38:13 |
17.93 |
34 |
5174 |
买入 |
| 09:38:16 |
17.92 |
7 |
5181 |
卖出 |
| 09:38:22 |
17.9 |
13 |
5194 |
卖出 |
| 09:38:31 |
17.9 |
15 |
5209 |
卖出 |
| 09:38:34 |
17.9 |
26 |
5235 |
卖出 |
| 09:38:37 |
17.9 |
11 |
5246 |
卖出 |
| 09:38:40 |
17.92 |
1 |
5247 |
买入 |
| 09:38:43 |
17.92 |
43 |
5290 |
买入 |
| 09:38:46 |
17.94 |
13 |
5303 |
买入 |
| 09:38:49 |
17.94 |
3 |
5306 |
买入 |
| 09:38:52 |
17.94 |
10 |
5316 |
买入 |
| 09:38:55 |
17.96 |
75 |
5391 |
买入 |
| 09:38:58 |
17.96 |
5 |
5396 |
买入 |
| 09:39:04 |
17.96 |
12 |
5408 |
买入 |
| 09:39:07 |
17.96 |
41 |
5449 |
买入 |
| 09:39:10 |
17.97 |
3 |
5452 |
买入 |
| 09:39:13 |
17.97 |
4 |
5456 |
买入 |
| 09:39:22 |
17.97 |
15 |
5471 |
买入 |
| 09:39:25 |
17.96 |
1 |
5472 |
卖出 |
| 09:39:31 |
17.98 |
22 |
5494 |
买入 |
| 09:39:34 |
17.97 |
1 |
5495 |
卖出 |
| 09:39:40 |
17.97 |
2 |
5497 |
卖出 |
| 09:39:43 |
17.99 |
83 |
5580 |
买入 |
| 09:39:46 |
18.03 |
140 |
5720 |
买入 |
| 09:39:49 |
18.05 |
4 |
5724 |
买入 |
| 09:39:58 |
18.05 |
13 |
5737 |
买入 |
| 09:40:01 |
18.05 |
11 |
5748 |
买入 |
| 09:40:04 |
18.04 |
55 |
5803 |
卖出 |
| 09:40:07 |
18.02 |
23 |
5826 |
卖出 |
| 09:40:10 |
17.99 |
10 |
5836 |
卖出 |
| 09:40:13 |
17.99 |
58 |
5894 |
卖出 |
| 09:40:16 |
18 |
10 |
5904 |
买入 |
| 09:40:19 |
18.02 |
37 |
5941 |
买入 |
| 09:40:22 |
18.05 |
7 |
5948 |
买入 |
| 09:40:25 |
18.05 |
11 |
5959 |
买入 |
| 09:40:28 |
18.08 |
19 |
5978 |
买入 |
| 09:40:31 |
18.09 |
21 |
5999 |
买入 |
| 09:40:34 |
18.1 |
104 |
6103 |
买入 |
| 09:40:37 |
18.1 |
6 |
6109 |
买入 |
| 09:40:40 |
18.09 |
5 |
6114 |
卖出 |
| 09:40:43 |
18.07 |
3 |
6117 |
卖出 |
| 09:40:46 |
18.09 |
70 |
6187 |
买入 |
| 09:40:49 |
18.04 |
6 |
6193 |
卖出 |
| 09:40:52 |
18.09 |
157 |
6350 |
买入 |
| 09:40:55 |
17.97 |
234 |
6584 |
卖出 |
| 09:40:58 |
17.97 |
2 |
6586 |
卖出 |
| 09:41:04 |
17.97 |
30 |
6616 |
买入 |
| 09:41:07 |
17.96 |
12 |
6628 |
卖出 |
| 09:41:10 |
17.94 |
26 |
6654 |
卖出 |
| 09:41:13 |
17.97 |
33 |
6687 |
买入 |
| 09:41:16 |
17.96 |
8 |
6695 |
卖出 |
| 09:41:19 |
17.98 |
21 |
6716 |
买入 |
| 09:41:22 |
18.06 |
164 |
6880 |
买入 |
| 09:41:25 |
18.04 |
9 |
6889 |
卖出 |
| 09:41:34 |
18.06 |
191 |
7080 |
买入 |
| 09:41:37 |
18.06 |
6 |
7086 |
买入 |
| 09:41:46 |
18 |
20 |
7106 |
卖出 |
| 09:41:52 |
18 |
13 |
7119 |
卖出 |
| 09:41:55 |
18 |
13 |
7132 |
卖出 |
| 09:41:58 |
18.02 |
19 |
7151 |
买入 |
| 09:42:01 |
18 |
12 |
7163 |
卖出 |
| 09:42:13 |
18 |
33 |
7196 |
买入 |
| 09:42:16 |
18 |
5 |
7201 |
卖出 |
| 09:42:19 |
18 |
2 |
7203 |
卖出 |
| 09:42:22 |
18.09 |
295 |
7498 |
买入 |
| 09:42:25 |
18.1 |
121 |
7619 |
买入 |
| 09:42:28 |
18.12 |
10 |
7629 |
买入 |
| 09:42:31 |
18.13 |
20 |
7649 |
买入 |
| 09:42:34 |
18.13 |
5 |
7654 |
卖出 |
| 09:42:40 |
18.15 |
82 |
7736 |
买入 |
| 09:42:43 |
18.19 |
43 |
7779 |
买入 |
| 09:42:46 |
18.15 |
9 |
7788 |
卖出 |
| 09:42:49 |
18.18 |
36 |
7824 |
买入 |
| 09:42:52 |
18.2 |
111 |
7935 |
买入 |
| 09:42:55 |
18.22 |
26 |
7961 |
买入 |
| 09:42:58 |
18.25 |
68 |
8029 |
买入 |
| 09:43:01 |
18.25 |
3 |
8032 |
买入 |
| 09:43:04 |
18.2 |
10 |
8042 |
卖出 |
| 09:43:07 |
18.25 |
50 |
8092 |
买入 |
| 09:43:10 |
18.25 |
8 |
8100 |
卖出 |
| 09:43:13 |
18.25 |
34 |
8134 |
卖出 |
| 09:43:16 |
18.25 |
7 |
8141 |
卖出 |
| 09:43:19 |
18.25 |
28 |
8169 |
买入 |
| 09:43:22 |
18.25 |
1 |
8170 |
买入 |
| 09:43:25 |
18.24 |
7 |
8177 |
买入 |
| 09:43:28 |
18.21 |
7 |
8184 |
卖出 |
| 09:43:31 |
18.25 |
61 |
8245 |
买入 |
| 09:43:34 |
18.21 |
4 |
8249 |
卖出 |
| 09:43:37 |
18.21 |
126 |
8375 |
卖出 |
| 09:43:40 |
18.19 |
169 |
8544 |
卖出 |
| 09:43:46 |
18.3 |
542 |
9086 |
买入 |
| 09:43:49 |
18.3 |
142 |
9228 |
卖出 |
| 09:43:52 |
18.25 |
187 |
9415 |
卖出 |
| 09:43:55 |
18.27 |
1 |
9416 |
买入 |
| 09:43:58 |
18.27 |
6 |
9422 |
买入 |
| 09:44:01 |
18.33 |
57 |
9479 |
买入 |
| 09:44:04 |
18.3 |
44 |
9523 |
卖出 |
| 09:44:07 |
18.3 |
23 |
9546 |
卖出 |
| 09:44:10 |
18.34 |
26 |
9572 |
卖出 |
| 09:44:13 |
18.33 |
35 |
9607 |
卖出 |
| 09:44:16 |
18.3 |
191 |
9798 |
卖出 |
| 09:44:19 |
18.3 |
3 |
9801 |
买入 |
| 09:44:22 |
18.33 |
18 |
9819 |
买入 |
| 09:44:25 |
18.36 |
97 |
9916 |
买入 |
| 09:44:28 |
18.4 |
162 |
10078 |
买入 |
| 09:44:31 |
18.39 |
114 |
10192 |
卖出 |
| 09:44:34 |
18.46 |
76 |
10268 |
买入 |
| 09:44:37 |
18.46 |
21 |
10289 |
买入 |
| 09:44:40 |
18.47 |
21 |
10310 |
买入 |
| 09:44:43 |
18.46 |
12 |
10322 |
卖出 |
| 09:44:46 |
18.47 |
203 |
10525 |
买入 |
| 09:44:49 |
18.49 |
22 |
10547 |
买入 |
| 09:44:52 |
18.49 |
81 |
10628 |
卖出 |
| 09:44:55 |
18.6 |
398 |
11026 |
买入 |
| 09:44:58 |
18.6 |
880 |
11906 |
卖出 |
| 09:45:01 |
18.7 |
762 |
12668 |
买入 |
| 09:45:04 |
18.7 |
126 |
12794 |
卖出 |
| 09:45:07 |
18.7 |
461 |
13255 |
卖出 |
| 09:45:10 |
18.66 |
181 |
13436 |
卖出 |
| 09:45:13 |
18.6 |
204 |
13640 |
卖出 |
| 09:45:16 |
18.66 |
17 |
13657 |
买入 |
| 09:45:19 |
18.62 |
41 |
13698 |
卖出 |
| 09:45:22 |
18.63 |
14 |
13712 |
买入 |
| 09:45:25 |
18.63 |
158 |
13870 |
卖出 |
| 09:45:28 |
18.69 |
192 |
14062 |
买入 |
| 09:45:31 |
18.69 |
98 |
14160 |
买入 |