凤凰光学[600071]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
18.76 |
14 |
14 |
集合竞价 |
| 09:15:11 |
18.76 |
64 |
64 |
集合竞价 |
| 09:15:53 |
18.76 |
64 |
64 |
集合竞价 |
| 09:16:11 |
20.65 |
1008 |
1008 |
集合竞价 |
| 09:16:29 |
20.65 |
1063 |
1063 |
集合竞价 |
| 09:16:32 |
20.65 |
1075 |
1075 |
集合竞价 |
| 09:16:35 |
20.65 |
1081 |
1081 |
集合竞价 |
| 09:16:41 |
20.65 |
1055 |
1055 |
集合竞价 |
| 09:16:44 |
20.65 |
1095 |
1095 |
集合竞价 |
| 09:16:47 |
20.65 |
1095 |
1095 |
集合竞价 |
| 09:16:50 |
20.65 |
1095 |
1095 |
集合竞价 |
| 09:16:56 |
20.65 |
1095 |
1095 |
集合竞价 |
| 09:16:59 |
20.65 |
1095 |
1095 |
集合竞价 |
| 09:17:02 |
20.65 |
1095 |
1095 |
集合竞价 |
| 09:17:05 |
20.65 |
1095 |
1095 |
集合竞价 |
| 09:17:11 |
20.63 |
1095 |
1095 |
集合竞价 |
| 09:17:14 |
20.63 |
1095 |
1095 |
集合竞价 |
| 09:17:17 |
20.27 |
1095 |
1095 |
集合竞价 |
| 09:17:23 |
20.27 |
1121 |
1121 |
集合竞价 |
| 09:17:26 |
20.27 |
1121 |
1121 |
集合竞价 |
| 09:17:29 |
18.76 |
14 |
14 |
集合竞价 |
| 09:17:47 |
18.76 |
14 |
14 |
集合竞价 |
| 09:18:14 |
18.76 |
14 |
14 |
集合竞价 |
| 09:18:44 |
18.76 |
15 |
15 |
集合竞价 |
| 09:19:20 |
18.76 |
16 |
16 |
集合竞价 |
| 09:19:26 |
18.28 |
49 |
49 |
集合竞价 |
| 09:20:02 |
18.28 |
49 |
49 |
集合竞价 |
| 09:20:11 |
18.28 |
51 |
51 |
集合竞价 |
| 09:21:08 |
18.28 |
51 |
51 |
集合竞价 |
| 09:21:11 |
18.28 |
57 |
57 |
集合竞价 |
| 09:21:20 |
18.28 |
57 |
57 |
集合竞价 |
| 09:21:38 |
18.28 |
57 |
57 |
集合竞价 |
| 09:21:44 |
18.28 |
59 |
59 |
集合竞价 |
| 09:21:47 |
18.32 |
59 |
59 |
集合竞价 |
| 09:22:23 |
18.44 |
61 |
61 |
集合竞价 |
| 09:22:26 |
18.28 |
117 |
117 |
集合竞价 |
| 09:22:35 |
18.28 |
124 |
124 |
集合竞价 |
| 09:22:44 |
18.28 |
133 |
133 |
集合竞价 |
| 09:22:50 |
18.28 |
135 |
135 |
集合竞价 |
| 09:23:08 |
18.25 |
135 |
135 |
集合竞价 |
| 09:23:29 |
18.25 |
135 |
135 |
集合竞价 |
| 09:23:32 |
18.25 |
138 |
138 |
集合竞价 |
| 09:23:38 |
18.25 |
179 |
179 |
集合竞价 |
| 09:23:41 |
18.25 |
211 |
211 |
集合竞价 |
| 09:23:44 |
18.25 |
211 |
211 |
集合竞价 |
| 09:23:50 |
18.25 |
211 |
211 |
集合竞价 |
| 09:23:56 |
18.25 |
211 |
211 |
集合竞价 |
| 09:23:59 |
18.25 |
211 |
211 |
集合竞价 |
| 09:24:05 |
18.25 |
235 |
235 |
集合竞价 |
| 09:24:08 |
18.26 |
235 |
235 |
集合竞价 |
| 09:24:23 |
18.27 |
235 |
235 |
集合竞价 |
| 09:24:26 |
18.28 |
236 |
236 |
集合竞价 |
| 09:24:29 |
18.28 |
246 |
246 |
集合竞价 |
| 09:24:35 |
18.28 |
293 |
293 |
集合竞价 |
| 09:24:38 |
18.28 |
300 |
300 |
集合竞价 |
| 09:24:41 |
18.28 |
309 |
309 |
集合竞价 |
| 09:24:44 |
18.28 |
309 |
309 |
集合竞价 |
| 09:24:50 |
18.28 |
309 |
309 |
集合竞价 |
| 09:24:53 |
18.3 |
309 |
309 |
集合竞价 |
| 09:24:59 |
18.44 |
359 |
359 |
集合竞价 |
| 09:25:02 |
18.44 |
359 |
718 |
买入 |
| 09:30:02 |
18.45 |
26 |
744 |
买入 |
| 09:30:05 |
18.5 |
17 |
761 |
买入 |
| 09:30:08 |
18.45 |
10 |
771 |
卖出 |
| 09:30:11 |
18.41 |
153 |
924 |
卖出 |
| 09:30:14 |
18.5 |
115 |
1039 |
买入 |
| 09:30:17 |
18.43 |
100 |
1139 |
卖出 |
| 09:30:20 |
18.41 |
69 |
1208 |
卖出 |
| 09:30:23 |
18.43 |
87 |
1295 |
买入 |
| 09:30:26 |
18.41 |
32 |
1327 |
卖出 |
| 09:30:29 |
18.42 |
32 |
1359 |
买入 |
| 09:30:32 |
18.42 |
65 |
1424 |
买入 |
| 09:30:35 |
18.41 |
38 |
1462 |
卖出 |
| 09:30:38 |
18.43 |
36 |
1498 |
买入 |
| 09:30:41 |
18.45 |
43 |
1541 |
买入 |
| 09:30:44 |
18.45 |
4 |
1545 |
买入 |
| 09:30:47 |
18.49 |
13 |
1558 |
买入 |
| 09:30:50 |
18.46 |
14 |
1572 |
卖出 |
| 09:30:53 |
18.46 |
32 |
1604 |
卖出 |
| 09:30:56 |
18.45 |
31 |
1635 |
卖出 |
| 09:30:59 |
18.45 |
51 |
1686 |
卖出 |
| 09:31:02 |
18.45 |
89 |
1775 |
买入 |
| 09:31:05 |
18.45 |
103 |
1878 |
卖出 |
| 09:31:08 |
18.42 |
63 |
1941 |
卖出 |
| 09:31:11 |
18.41 |
23 |
1964 |
卖出 |
| 09:31:14 |
18.4 |
194 |
2158 |
卖出 |
| 09:31:17 |
18.4 |
70 |
2228 |
卖出 |
| 09:31:20 |
18.4 |
66 |
2294 |
买入 |
| 09:31:23 |
18.4 |
15 |
2309 |
买入 |
| 09:31:26 |
18.41 |
84 |
2393 |
买入 |
| 09:31:29 |
18.41 |
54 |
2447 |
卖出 |
| 09:31:32 |
18.38 |
40 |
2487 |
卖出 |
| 09:31:35 |
18.38 |
23 |
2510 |
买入 |
| 09:31:38 |
18.4 |
67 |
2577 |
买入 |
| 09:31:41 |
18.43 |
132 |
2709 |
买入 |
| 09:31:44 |
18.43 |
8 |
2717 |
买入 |
| 09:31:47 |
18.45 |
238 |
2955 |
买入 |
| 09:31:50 |
18.46 |
58 |
3013 |
买入 |
| 09:31:53 |
18.46 |
229 |
3242 |
卖出 |
| 09:31:56 |
18.46 |
17 |
3259 |
卖出 |
| 09:31:59 |
18.46 |
53 |
3312 |
卖出 |
| 09:32:02 |
18.46 |
20 |
3332 |
卖出 |
| 09:32:05 |
18.47 |
14 |
3346 |
卖出 |
| 09:32:08 |
18.48 |
18 |
3364 |
买入 |
| 09:32:11 |
18.48 |
5 |
3369 |
买入 |
| 09:32:14 |
18.48 |
3 |
3372 |
买入 |
| 09:32:17 |
18.48 |
7 |
3379 |
买入 |
| 09:32:20 |
18.5 |
11 |
3390 |
买入 |
| 09:32:23 |
18.48 |
10 |
3400 |
卖出 |
| 09:32:26 |
18.5 |
11 |
3411 |
买入 |
| 09:32:29 |
18.5 |
6 |
3417 |
买入 |
| 09:32:32 |
18.48 |
31 |
3448 |
卖出 |
| 09:32:35 |
18.48 |
7 |
3455 |
买入 |
| 09:32:38 |
18.49 |
7 |
3462 |
买入 |
| 09:32:41 |
18.49 |
9 |
3471 |
卖出 |
| 09:32:44 |
18.51 |
77 |
3548 |
买入 |
| 09:32:47 |
18.48 |
41 |
3589 |
卖出 |
| 09:32:50 |
18.51 |
111 |
3700 |
买入 |
| 09:32:56 |
18.5 |
5 |
3705 |
买入 |
| 09:33:02 |
18.5 |
5 |
3710 |
买入 |
| 09:33:05 |
18.51 |
29 |
3739 |
买入 |
| 09:33:08 |
18.51 |
15 |
3754 |
买入 |
| 09:33:11 |
18.58 |
5 |
3759 |
买入 |
| 09:33:14 |
18.54 |
1 |
3760 |
卖出 |
| 09:33:20 |
18.52 |
40 |
3800 |
卖出 |
| 09:33:23 |
18.55 |
54 |
3854 |
买入 |
| 09:33:26 |
18.54 |
41 |
3895 |
卖出 |
| 09:33:29 |
18.54 |
17 |
3912 |
卖出 |
| 09:33:32 |
18.53 |
17 |
3929 |
卖出 |
| 09:33:35 |
18.53 |
80 |
4009 |
买入 |
| 09:33:38 |
18.52 |
7 |
4016 |
卖出 |
| 09:33:41 |
18.5 |
38 |
4054 |
卖出 |
| 09:33:44 |
18.53 |
20 |
4074 |
买入 |
| 09:33:50 |
18.54 |
8 |
4082 |
买入 |
| 09:33:53 |
18.55 |
12 |
4094 |
买入 |
| 09:33:56 |
18.53 |
46 |
4140 |
卖出 |
| 09:34:02 |
18.57 |
6 |
4146 |
买入 |
| 09:34:08 |
18.58 |
3 |
4149 |
买入 |
| 09:34:11 |
18.61 |
9 |
4158 |
买入 |
| 09:34:14 |
18.58 |
70 |
4228 |
卖出 |
| 09:34:17 |
18.57 |
40 |
4268 |
卖出 |
| 09:34:20 |
18.57 |
9 |
4277 |
买入 |
| 09:34:29 |
18.57 |
46 |
4323 |
买入 |
| 09:34:32 |
18.6 |
10 |
4333 |
买入 |
| 09:34:38 |
18.6 |
8 |
4341 |
买入 |
| 09:34:41 |
18.6 |
18 |
4359 |
卖出 |
| 09:34:44 |
18.6 |
3 |
4362 |
卖出 |
| 09:34:47 |
18.6 |
2 |
4364 |
买入 |
| 09:34:50 |
18.6 |
2 |
4366 |
买入 |
| 09:34:53 |
18.6 |
12 |
4378 |
卖出 |
| 09:34:56 |
18.6 |
2 |
4380 |
买入 |
| 09:34:59 |
18.62 |
2 |
4382 |
买入 |
| 09:35:02 |
18.62 |
31 |
4413 |
卖出 |
| 09:35:05 |
18.62 |
6 |
4419 |
买入 |
| 09:35:14 |
18.6 |
27 |
4446 |
卖出 |
| 09:35:17 |
18.6 |
11 |
4457 |
卖出 |
| 09:35:20 |
18.6 |
9 |
4466 |
卖出 |
| 09:35:23 |
18.57 |
40 |
4506 |
卖出 |
| 09:35:26 |
18.59 |
11 |
4517 |
买入 |
| 09:35:29 |
18.6 |
9 |
4526 |
买入 |
| 09:35:41 |
18.58 |
2 |
4528 |
买入 |
| 09:35:44 |
18.58 |
5 |
4533 |
买入 |
| 09:35:50 |
18.58 |
1 |
4534 |
卖出 |
| 09:35:53 |
18.59 |
10 |
4544 |
买入 |
| 09:35:56 |
18.59 |
1 |
4545 |
买入 |
| 09:35:59 |
18.58 |
17 |
4562 |
卖出 |
| 09:36:08 |
18.58 |
6 |
4568 |
买入 |
| 09:36:14 |
18.57 |
6 |
4574 |
卖出 |
| 09:36:17 |
18.56 |
36 |
4610 |
卖出 |
| 09:36:20 |
18.56 |
74 |
4684 |
卖出 |
| 09:36:23 |
18.55 |
62 |
4746 |
卖出 |
| 09:36:26 |
18.55 |
97 |
4843 |
卖出 |
| 09:36:29 |
18.55 |
27 |
4870 |
买入 |
| 09:36:32 |
18.54 |
10 |
4880 |
卖出 |
| 09:36:35 |
18.55 |
3 |
4883 |
买入 |
| 09:36:38 |
18.55 |
2 |
4885 |
卖出 |
| 09:36:41 |
18.56 |
22 |
4907 |
买入 |
| 09:36:44 |
18.56 |
21 |
4928 |
卖出 |
| 09:36:50 |
18.55 |
54 |
4982 |
卖出 |
| 09:36:53 |
18.55 |
12 |
4994 |
买入 |
| 09:36:59 |
18.55 |
18 |
5012 |
卖出 |
| 09:37:02 |
18.55 |
21 |
5033 |
卖出 |
| 09:37:05 |
18.55 |
43 |
5076 |
买入 |
| 09:37:08 |
18.58 |
62 |
5138 |
买入 |
| 09:37:11 |
18.59 |
31 |
5169 |
买入 |
| 09:37:17 |
18.59 |
20 |
5189 |
买入 |
| 09:37:20 |
18.58 |
29 |
5218 |
卖出 |
| 09:37:26 |
18.59 |
6 |
5224 |
买入 |
| 09:37:29 |
18.58 |
5 |
5229 |
卖出 |
| 09:37:32 |
18.59 |
1 |
5230 |
买入 |
| 09:37:35 |
18.59 |
11 |
5241 |
买入 |
| 09:37:38 |
18.6 |
7 |
5248 |
买入 |
| 09:37:41 |
18.6 |
7 |
5255 |
买入 |
| 09:37:44 |
18.6 |
8 |
5263 |
买入 |
| 09:37:47 |
18.6 |
44 |
5307 |
买入 |
| 09:37:50 |
18.6 |
17 |
5324 |
买入 |
| 09:37:56 |
18.61 |
36 |
5360 |
买入 |
| 09:37:59 |
18.61 |
1 |
5361 |
买入 |
| 09:38:02 |
18.62 |
7 |
5368 |
买入 |
| 09:38:05 |
18.62 |
6 |
5374 |
买入 |
| 09:38:08 |
18.62 |
44 |
5418 |
卖出 |
| 09:38:11 |
18.67 |
2 |
5420 |
买入 |
| 09:38:14 |
18.63 |
3 |
5423 |
卖出 |
| 09:38:17 |
18.65 |
1 |
5424 |
买入 |
| 09:38:20 |
18.65 |
44 |
5468 |
卖出 |
| 09:38:23 |
18.63 |
42 |
5510 |
卖出 |
| 09:38:26 |
18.65 |
6 |
5516 |
买入 |
| 09:38:32 |
18.65 |
37 |
5553 |
买入 |
| 09:38:35 |
18.63 |
5 |
5558 |
卖出 |
| 09:38:38 |
18.63 |
77 |
5635 |
卖出 |
| 09:38:41 |
18.62 |
43 |
5678 |
卖出 |
| 09:38:47 |
18.62 |
13 |
5691 |
买入 |
| 09:38:50 |
18.65 |
252 |
5943 |
买入 |
| 09:38:53 |
18.67 |
16 |
5959 |
买入 |
| 09:38:56 |
18.65 |
46 |
6005 |
卖出 |
| 09:39:02 |
18.65 |
20 |
6025 |
买入 |
| 09:39:05 |
18.67 |
8 |
6033 |
买入 |
| 09:39:08 |
18.67 |
61 |
6094 |
买入 |
| 09:39:17 |
18.68 |
26 |
6120 |
买入 |
| 09:39:20 |
18.77 |
513 |
6633 |
买入 |
| 09:39:23 |
18.77 |
74 |
6707 |
卖出 |
| 09:39:26 |
18.77 |
58 |
6765 |
卖出 |
| 09:39:29 |
18.77 |
214 |
6979 |
卖出 |
| 09:39:35 |
18.73 |
12 |
6991 |
卖出 |
| 09:39:38 |
18.74 |
9 |
7000 |
买入 |
| 09:39:44 |
18.74 |
38 |
7038 |
买入 |
| 09:39:47 |
18.75 |
4 |
7042 |
买入 |
| 09:39:53 |
18.75 |
2 |
7044 |
买入 |
| 09:39:56 |
18.77 |
23 |
7067 |
买入 |
| 09:39:59 |
18.77 |
1 |
7068 |
买入 |
| 09:40:02 |
18.77 |
2 |
7070 |
买入 |
| 09:40:05 |
18.76 |
4 |
7074 |
卖出 |
| 09:40:08 |
18.77 |
20 |
7094 |
买入 |
| 09:40:11 |
18.75 |
49 |
7143 |
卖出 |
| 09:40:14 |
18.74 |
67 |
7210 |
卖出 |
| 09:40:17 |
18.74 |
7 |
7217 |
买入 |
| 09:40:23 |
18.73 |
1 |
7218 |
卖出 |
| 09:40:29 |
18.74 |
18 |
7236 |
买入 |
| 09:40:32 |
18.73 |
6 |
7242 |
卖出 |
| 09:40:35 |
18.73 |
3 |
7245 |
卖出 |
| 09:40:38 |
18.73 |
21 |
7266 |
买入 |
| 09:40:41 |
18.72 |
7 |
7273 |
买入 |
| 09:40:47 |
18.73 |
40 |
7313 |
买入 |
| 09:40:53 |
18.73 |
28 |
7341 |
卖出 |
| 09:40:56 |
18.73 |
6 |
7347 |
买入 |
| 09:40:59 |
18.74 |
10 |
7357 |
卖出 |
| 09:41:02 |
18.73 |
1 |
7358 |
买入 |
| 09:41:05 |
18.71 |
10 |
7368 |
卖出 |
| 09:41:08 |
18.73 |
17 |
7385 |
买入 |
| 09:41:11 |
18.7 |
5 |
7390 |
卖出 |
| 09:41:14 |
18.72 |
26 |
7416 |
买入 |
| 09:41:20 |
18.7 |
25 |
7441 |
卖出 |
| 09:41:23 |
18.6 |
170 |
7611 |
卖出 |
| 09:41:26 |
18.68 |
15 |
7626 |
买入 |
| 09:41:29 |
18.69 |
9 |
7635 |
买入 |
| 09:41:32 |
18.69 |
10 |
7645 |
买入 |
| 09:41:41 |
18.65 |
17 |
7662 |
卖出 |
| 09:41:44 |
18.66 |
2 |
7664 |
买入 |
| 09:41:47 |
18.66 |
46 |
7710 |
买入 |
| 09:41:50 |
18.67 |
4 |
7714 |
买入 |
| 09:41:56 |
18.68 |
1 |
7715 |
买入 |
| 09:41:59 |
18.68 |
22 |
7737 |
买入 |
| 09:42:02 |
18.68 |
8 |
7745 |
卖出 |
| 09:42:14 |
18.67 |
2 |
7747 |
卖出 |
| 09:42:20 |
18.67 |
15 |
7762 |
卖出 |
| 09:42:23 |
18.67 |
3 |
7765 |
买入 |
| 09:42:41 |
18.67 |
10 |
7775 |
卖出 |
| 09:42:47 |
18.68 |
1 |
7776 |
买入 |
| 09:42:50 |
18.68 |
1 |
7777 |
买入 |
| 09:42:53 |
18.68 |
5 |
7782 |
买入 |
| 09:43:02 |
18.68 |
15 |
7797 |
买入 |
| 09:43:05 |
18.67 |
1 |
7798 |
卖出 |
| 09:43:08 |
18.68 |
4 |
7802 |
买入 |
| 09:43:14 |
18.68 |
22 |
7824 |
买入 |
| 09:43:26 |
18.68 |
11 |
7835 |
买入 |
| 09:43:29 |
18.68 |
6 |
7841 |
买入 |
| 09:43:32 |
18.68 |
3 |
7844 |
买入 |
| 09:43:35 |
18.68 |
17 |
7861 |
买入 |
| 09:43:38 |
18.69 |
15 |
7876 |
买入 |
| 09:43:41 |
18.67 |
101 |
7977 |
卖出 |
| 09:43:50 |
18.69 |
29 |
8006 |
买入 |
| 09:43:53 |
18.69 |
1 |
8007 |
卖出 |
| 09:43:56 |
18.69 |
2 |
8009 |
卖出 |
| 09:43:59 |
18.69 |
7 |
8016 |
卖出 |
| 09:44:02 |
18.7 |
4 |
8020 |
买入 |
| 09:44:05 |
18.7 |
21 |
8041 |
卖出 |
| 09:44:08 |
18.7 |
21 |
8062 |
卖出 |
| 09:44:11 |
18.7 |
5 |
8067 |
卖出 |
| 09:44:14 |
18.7 |
10 |
8077 |
卖出 |
| 09:44:17 |
18.69 |
34 |
8111 |
卖出 |
| 09:44:23 |
18.7 |
17 |
8128 |
卖出 |
| 09:44:26 |
18.71 |
20 |
8148 |
买入 |
| 09:44:35 |
18.71 |
2 |
8150 |
买入 |
| 09:44:38 |
18.71 |
15 |
8165 |
买入 |
| 09:44:41 |
18.69 |
5 |
8170 |
卖出 |
| 09:44:44 |
18.71 |
64 |
8234 |
买入 |
| 09:44:47 |
18.71 |
49 |
8283 |
卖出 |
| 09:44:50 |
18.71 |
8 |
8291 |
卖出 |
| 09:44:53 |
18.69 |
41 |
8332 |
卖出 |
| 09:44:56 |
18.65 |
384 |
8716 |
卖出 |