奥园美谷[000615]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.16 |
260 |
260 |
集合竞价 |
| 09:15:54 |
7.91 |
855 |
855 |
集合竞价 |
| 09:16:21 |
7.82 |
971 |
971 |
集合竞价 |
| 09:16:39 |
7.72 |
971 |
971 |
集合竞价 |
| 09:16:57 |
7.49 |
1187 |
1187 |
集合竞价 |
| 09:17:06 |
7.42 |
1176 |
1176 |
集合竞价 |
| 09:18:00 |
7.5 |
1152 |
1152 |
集合竞价 |
| 09:18:09 |
7.83 |
899 |
899 |
集合竞价 |
| 09:18:18 |
8.05 |
525 |
525 |
集合竞价 |
| 09:18:27 |
8.12 |
409 |
409 |
集合竞价 |
| 09:18:36 |
8.16 |
409 |
409 |
集合竞价 |
| 09:18:54 |
8.12 |
375 |
375 |
集合竞价 |
| 09:19:30 |
8.13 |
353 |
353 |
集合竞价 |
| 09:19:39 |
8.16 |
305 |
305 |
集合竞价 |
| 09:24:12 |
8.14 |
689 |
689 |
集合竞价 |
| 09:24:21 |
8.13 |
704 |
704 |
集合竞价 |
| 09:24:48 |
8.12 |
843 |
843 |
集合竞价 |
| 09:25:00 |
8.11 |
1235 |
2078 |
买入 |
| 09:30:00 |
8.11 |
119 |
2197 |
买入 |
| 09:30:03 |
8.09 |
839 |
3036 |
卖出 |
| 09:30:06 |
8.09 |
446 |
3482 |
卖出 |
| 09:30:09 |
8.09 |
172 |
3654 |
买入 |
| 09:30:12 |
8.08 |
265 |
3919 |
卖出 |
| 09:30:15 |
8.07 |
161 |
4080 |
卖出 |
| 09:30:18 |
8.06 |
161 |
4241 |
卖出 |
| 09:30:21 |
8.07 |
335 |
4576 |
买入 |
| 09:30:24 |
8.06 |
244 |
4820 |
卖出 |
| 09:30:27 |
8.06 |
134 |
4954 |
买入 |
| 09:30:30 |
8.06 |
78 |
5032 |
买入 |
| 09:30:33 |
8.05 |
589 |
5621 |
卖出 |
| 09:30:36 |
8.05 |
184 |
5805 |
买入 |
| 09:30:39 |
8.03 |
319 |
6124 |
卖出 |
| 09:30:42 |
8.03 |
171 |
6295 |
买入 |
| 09:30:45 |
8.02 |
91 |
6386 |
卖出 |
| 09:30:48 |
8.03 |
1573 |
7959 |
买入 |
| 09:30:51 |
8.03 |
410 |
8369 |
买入 |
| 09:30:54 |
8.03 |
149 |
8518 |
买入 |
| 09:30:57 |
8.02 |
125 |
8643 |
卖出 |
| 09:31:00 |
8.02 |
23 |
8666 |
买入 |
| 09:31:03 |
8.03 |
166 |
8832 |
买入 |
| 09:31:06 |
8.02 |
110 |
8942 |
卖出 |
| 09:31:09 |
8.03 |
270 |
9212 |
买入 |
| 09:31:12 |
8.03 |
368 |
9580 |
买入 |
| 09:31:15 |
8.04 |
148 |
9728 |
买入 |
| 09:31:18 |
8.04 |
288 |
10016 |
买入 |
| 09:31:21 |
8.05 |
46 |
10062 |
买入 |
| 09:31:24 |
8.05 |
30 |
10092 |
卖出 |
| 09:31:27 |
8.06 |
70 |
10162 |
买入 |
| 09:31:30 |
8.05 |
100 |
10262 |
卖出 |
| 09:31:33 |
8.06 |
184 |
10446 |
买入 |
| 09:31:36 |
8.06 |
93 |
10539 |
卖出 |
| 09:31:39 |
8.03 |
584 |
11123 |
卖出 |
| 09:31:42 |
8.05 |
113 |
11236 |
买入 |
| 09:31:45 |
8.05 |
46 |
11282 |
卖出 |
| 09:31:48 |
8.04 |
12 |
11294 |
卖出 |
| 09:31:51 |
8.04 |
60 |
11354 |
卖出 |
| 09:31:54 |
8.04 |
153 |
11507 |
卖出 |
| 09:31:57 |
8.04 |
109 |
11616 |
买入 |
| 09:32:00 |
8.05 |
78 |
11694 |
买入 |
| 09:32:03 |
8.05 |
103 |
11797 |
买入 |
| 09:32:06 |
8.06 |
102 |
11899 |
买入 |
| 09:32:09 |
8.06 |
75 |
11974 |
买入 |
| 09:32:12 |
8.09 |
5 |
11979 |
买入 |
| 09:32:15 |
8.09 |
33 |
12012 |
买入 |
| 09:32:18 |
8.08 |
27 |
12039 |
卖出 |
| 09:32:21 |
8.09 |
58 |
12097 |
买入 |
| 09:32:24 |
8.08 |
133 |
12230 |
卖出 |
| 09:32:27 |
8.06 |
193 |
12423 |
卖出 |
| 09:32:30 |
8.07 |
100 |
12523 |
买入 |
| 09:32:33 |
8.06 |
136 |
12659 |
卖出 |
| 09:32:36 |
8.06 |
182 |
12841 |
卖出 |
| 09:32:39 |
8.08 |
98 |
12939 |
买入 |
| 09:32:42 |
8.08 |
25 |
12964 |
买入 |
| 09:32:45 |
8.07 |
36 |
13000 |
卖出 |
| 09:32:48 |
8.06 |
29 |
13029 |
卖出 |
| 09:32:51 |
8.07 |
24 |
13053 |
买入 |
| 09:32:54 |
8.07 |
78 |
13131 |
买入 |
| 09:32:57 |
8.07 |
63 |
13194 |
卖出 |
| 09:33:00 |
8.07 |
188 |
13382 |
买入 |
| 09:33:03 |
8.1 |
319 |
13701 |
买入 |
| 09:33:06 |
8.11 |
134 |
13835 |
买入 |
| 09:33:09 |
8.11 |
313 |
14148 |
卖出 |
| 09:33:12 |
8.14 |
188 |
14336 |
买入 |
| 09:33:15 |
8.14 |
151 |
14487 |
买入 |
| 09:33:18 |
8.15 |
290 |
14777 |
买入 |
| 09:33:21 |
8.14 |
49 |
14826 |
卖出 |
| 09:33:24 |
8.12 |
128 |
14954 |
卖出 |
| 09:33:27 |
8.14 |
151 |
15105 |
买入 |
| 09:33:30 |
8.14 |
48 |
15153 |
买入 |
| 09:33:33 |
8.14 |
77 |
15230 |
卖出 |
| 09:33:36 |
8.14 |
15 |
15245 |
买入 |
| 09:33:39 |
8.13 |
97 |
15342 |
卖出 |
| 09:33:42 |
8.14 |
107 |
15449 |
买入 |
| 09:33:45 |
8.13 |
51 |
15500 |
卖出 |
| 09:33:48 |
8.13 |
39 |
15539 |
买入 |
| 09:33:51 |
8.13 |
150 |
15689 |
买入 |
| 09:33:54 |
8.13 |
109 |
15798 |
买入 |
| 09:33:57 |
8.14 |
24 |
15822 |
买入 |
| 09:34:00 |
8.13 |
243 |
16065 |
卖出 |
| 09:34:03 |
8.13 |
76 |
16141 |
买入 |
| 09:34:06 |
8.13 |
9 |
16150 |
买入 |
| 09:34:09 |
8.11 |
146 |
16296 |
卖出 |
| 09:34:12 |
8.13 |
173 |
16469 |
买入 |
| 09:34:15 |
8.13 |
116 |
16585 |
卖出 |
| 09:34:18 |
8.12 |
11 |
16596 |
卖出 |
| 09:34:21 |
8.12 |
43 |
16639 |
卖出 |
| 09:34:24 |
8.12 |
22 |
16661 |
买入 |
| 09:34:27 |
8.1 |
395 |
17056 |
卖出 |
| 09:34:30 |
8.12 |
85 |
17141 |
买入 |
| 09:34:33 |
8.12 |
65 |
17206 |
买入 |
| 09:34:36 |
8.12 |
5 |
17211 |
买入 |
| 09:34:39 |
8.11 |
21 |
17232 |
卖出 |
| 09:34:42 |
8.11 |
25 |
17257 |
买入 |
| 09:34:45 |
8.11 |
28 |
17285 |
买入 |
| 09:34:48 |
8.13 |
49 |
17334 |
买入 |
| 09:34:51 |
8.12 |
142 |
17476 |
卖出 |
| 09:34:54 |
8.1 |
188 |
17664 |
卖出 |
| 09:34:57 |
8.12 |
927 |
18591 |
买入 |
| 09:35:00 |
8.12 |
100 |
18691 |
买入 |
| 09:35:03 |
8.12 |
182 |
18873 |
买入 |
| 09:35:06 |
8.12 |
35 |
18908 |
卖出 |
| 09:35:09 |
8.12 |
17 |
18925 |
买入 |
| 09:35:12 |
8.12 |
48 |
18973 |
买入 |
| 09:35:15 |
8.12 |
37 |
19010 |
买入 |
| 09:35:18 |
8.13 |
12 |
19022 |
买入 |
| 09:35:21 |
8.12 |
10 |
19032 |
卖出 |
| 09:35:24 |
8.12 |
87 |
19119 |
卖出 |
| 09:35:27 |
8.13 |
13 |
19132 |
买入 |
| 09:35:30 |
8.13 |
4 |
19136 |
买入 |
| 09:35:33 |
8.13 |
11 |
19147 |
买入 |
| 09:35:36 |
8.13 |
102 |
19249 |
买入 |
| 09:35:39 |
8.12 |
155 |
19404 |
卖出 |
| 09:35:42 |
8.12 |
17 |
19421 |
买入 |
| 09:35:45 |
8.12 |
7 |
19428 |
买入 |
| 09:35:48 |
8.12 |
125 |
19553 |
买入 |
| 09:35:51 |
8.12 |
32 |
19585 |
买入 |
| 09:35:54 |
8.12 |
78 |
19663 |
买入 |
| 09:35:57 |
8.13 |
41 |
19704 |
买入 |
| 09:36:00 |
8.13 |
8 |
19712 |
买入 |
| 09:36:03 |
8.12 |
11 |
19723 |
卖出 |
| 09:36:06 |
8.13 |
31 |
19754 |
买入 |
| 09:36:09 |
8.12 |
47 |
19801 |
卖出 |
| 09:36:12 |
8.12 |
17 |
19818 |
买入 |
| 09:36:15 |
8.12 |
16 |
19834 |
买入 |
| 09:36:18 |
8.12 |
80 |
19914 |
买入 |
| 09:36:21 |
8.13 |
28 |
19942 |
买入 |
| 09:36:24 |
8.13 |
2 |
19944 |
买入 |
| 09:36:27 |
8.12 |
76 |
20020 |
卖出 |
| 09:36:30 |
8.12 |
112 |
20132 |
卖出 |
| 09:36:33 |
8.12 |
45 |
20177 |
买入 |
| 09:36:36 |
8.11 |
262 |
20439 |
卖出 |
| 09:36:39 |
8.1 |
58 |
20497 |
卖出 |
| 09:36:42 |
8.1 |
41 |
20538 |
卖出 |
| 09:36:45 |
8.12 |
9 |
20547 |
买入 |
| 09:36:48 |
8.12 |
118 |
20665 |
买入 |
| 09:36:51 |
8.12 |
256 |
20921 |
买入 |
| 09:36:54 |
8.13 |
133 |
21054 |
买入 |
| 09:36:57 |
8.13 |
64 |
21118 |
买入 |
| 09:37:00 |
8.12 |
37 |
21155 |
卖出 |
| 09:37:03 |
8.12 |
35 |
21190 |
卖出 |
| 09:37:06 |
8.13 |
44 |
21234 |
买入 |
| 09:37:09 |
8.13 |
30 |
21264 |
买入 |
| 09:37:12 |
8.13 |
84 |
21348 |
买入 |
| 09:37:15 |
8.13 |
112 |
21460 |
买入 |
| 09:37:18 |
8.14 |
421 |
21881 |
买入 |
| 09:37:21 |
8.14 |
103 |
21984 |
买入 |
| 09:37:24 |
8.15 |
188 |
22172 |
买入 |
| 09:37:27 |
8.15 |
73 |
22245 |
买入 |
| 09:37:30 |
8.15 |
160 |
22405 |
买入 |
| 09:37:33 |
8.15 |
18 |
22423 |
买入 |
| 09:37:36 |
8.15 |
26 |
22449 |
买入 |
| 09:37:39 |
8.15 |
4 |
22453 |
买入 |
| 09:37:42 |
8.14 |
4 |
22457 |
卖出 |
| 09:37:45 |
8.13 |
89 |
22546 |
卖出 |
| 09:37:48 |
8.13 |
56 |
22602 |
买入 |
| 09:37:51 |
8.13 |
94 |
22696 |
买入 |
| 09:37:54 |
8.14 |
7 |
22703 |
买入 |
| 09:38:00 |
8.14 |
10 |
22713 |
买入 |
| 09:38:03 |
8.14 |
32 |
22745 |
买入 |
| 09:38:06 |
8.13 |
204 |
22949 |
卖出 |
| 09:38:09 |
8.13 |
153 |
23102 |
买入 |
| 09:38:12 |
8.13 |
219 |
23321 |
卖出 |
| 09:38:15 |
8.12 |
17 |
23338 |
买入 |
| 09:38:18 |
8.12 |
24 |
23362 |
买入 |
| 09:38:21 |
8.12 |
67 |
23429 |
卖出 |
| 09:38:24 |
8.12 |
12 |
23441 |
买入 |
| 09:38:27 |
8.11 |
86 |
23527 |
卖出 |
| 09:38:30 |
8.11 |
26 |
23553 |
卖出 |
| 09:38:33 |
8.1 |
12 |
23565 |
卖出 |
| 09:38:36 |
8.09 |
436 |
24001 |
卖出 |
| 09:38:39 |
8.1 |
168 |
24169 |
买入 |
| 09:38:42 |
8.08 |
216 |
24385 |
卖出 |
| 09:38:45 |
8.1 |
75 |
24460 |
买入 |
| 09:38:48 |
8.08 |
85 |
24545 |
卖出 |
| 09:38:51 |
8.08 |
284 |
24829 |
卖出 |
| 09:38:54 |
8.07 |
330 |
25159 |
卖出 |
| 09:38:57 |
8.08 |
72 |
25231 |
买入 |
| 09:39:00 |
8.1 |
471 |
25702 |
买入 |
| 09:39:03 |
8.07 |
289 |
25991 |
卖出 |
| 09:39:06 |
8.08 |
39 |
26030 |
买入 |
| 09:39:09 |
8.08 |
20 |
26050 |
买入 |
| 09:39:12 |
8.07 |
26 |
26076 |
卖出 |
| 09:39:15 |
8.09 |
51 |
26127 |
买入 |
| 09:39:18 |
8.08 |
16 |
26143 |
卖出 |
| 09:39:21 |
8.08 |
44 |
26187 |
卖出 |
| 09:39:24 |
8.08 |
46 |
26233 |
卖出 |
| 09:39:27 |
8.08 |
73 |
26306 |
买入 |
| 09:39:30 |
8.08 |
6 |
26312 |
买入 |
| 09:39:33 |
8.07 |
357 |
26669 |
卖出 |
| 09:39:36 |
8.07 |
92 |
26761 |
卖出 |
| 09:39:39 |
8.07 |
24 |
26785 |
卖出 |
| 09:39:42 |
8.08 |
19 |
26804 |
买入 |
| 09:39:45 |
8.08 |
37 |
26841 |
买入 |
| 09:39:48 |
8.07 |
20 |
26861 |
卖出 |
| 09:39:51 |
8.08 |
6 |
26867 |
买入 |
| 09:39:57 |
8.07 |
8 |
26875 |
卖出 |
| 09:40:00 |
8.07 |
24 |
26899 |
卖出 |
| 09:40:03 |
8.07 |
187 |
27086 |
卖出 |
| 09:40:06 |
8.07 |
112 |
27198 |
卖出 |
| 09:40:09 |
8.07 |
2 |
27200 |
买入 |
| 09:40:12 |
8.06 |
80 |
27280 |
卖出 |
| 09:40:15 |
8.06 |
10 |
27290 |
卖出 |
| 09:40:18 |
8.06 |
74 |
27364 |
卖出 |
| 09:40:21 |
8.07 |
135 |
27499 |
卖出 |
| 09:40:24 |
8.08 |
348 |
27847 |
买入 |
| 09:40:27 |
8.07 |
37 |
27884 |
卖出 |
| 09:40:30 |
8.08 |
25 |
27909 |
买入 |
| 09:40:33 |
8.07 |
66 |
27975 |
卖出 |
| 09:40:36 |
8.07 |
264 |
28239 |
卖出 |
| 09:40:39 |
8.07 |
20 |
28259 |
买入 |
| 09:40:42 |
8.07 |
76 |
28335 |
买入 |
| 09:40:45 |
8.06 |
84 |
28419 |
卖出 |
| 09:40:48 |
8.07 |
42 |
28461 |
买入 |
| 09:40:51 |
8.06 |
80 |
28541 |
卖出 |
| 09:40:54 |
8.06 |
132 |
28673 |
卖出 |
| 09:40:57 |
8.08 |
288 |
28961 |
买入 |
| 09:41:00 |
8.09 |
307 |
29268 |
买入 |
| 09:41:03 |
8.08 |
98 |
29366 |
卖出 |
| 09:41:06 |
8.1 |
162 |
29528 |
买入 |
| 09:41:09 |
8.09 |
107 |
29635 |
卖出 |
| 09:41:18 |
8.09 |
16 |
29651 |
卖出 |
| 09:41:21 |
8.08 |
52 |
29703 |
卖出 |
| 09:41:24 |
8.09 |
3 |
29706 |
买入 |
| 09:41:27 |
8.08 |
40 |
29746 |
卖出 |
| 09:41:30 |
8.08 |
29 |
29775 |
卖出 |
| 09:41:39 |
8.08 |
83 |
29858 |
卖出 |
| 09:41:42 |
8.08 |
1 |
29859 |
卖出 |
| 09:41:45 |
8.09 |
35 |
29894 |
买入 |
| 09:41:48 |
8.08 |
3 |
29897 |
卖出 |
| 09:41:51 |
8.08 |
149 |
30046 |
卖出 |
| 09:41:54 |
8.08 |
245 |
30291 |
卖出 |
| 09:41:57 |
8.09 |
30 |
30321 |
买入 |
| 09:42:00 |
8.08 |
37 |
30358 |
买入 |
| 09:42:03 |
8.08 |
91 |
30449 |
卖出 |
| 09:42:06 |
8.08 |
56 |
30505 |
卖出 |
| 09:42:09 |
8.07 |
64 |
30569 |
卖出 |
| 09:42:12 |
8.08 |
61 |
30630 |
买入 |
| 09:42:15 |
8.06 |
7 |
30637 |
卖出 |
| 09:42:18 |
8.07 |
36 |
30673 |
卖出 |
| 09:42:21 |
8.06 |
35 |
30708 |
卖出 |
| 09:42:27 |
8.07 |
18 |
30726 |
买入 |
| 09:42:30 |
8.07 |
125 |
30851 |
买入 |
| 09:42:33 |
8.07 |
41 |
30892 |
买入 |
| 09:42:36 |
8.06 |
1 |
30893 |
卖出 |
| 09:42:39 |
8.07 |
22 |
30915 |
买入 |
| 09:42:42 |
8.06 |
9 |
30924 |
卖出 |
| 09:42:45 |
8.06 |
21 |
30945 |
卖出 |
| 09:42:48 |
8.07 |
5 |
30950 |
买入 |
| 09:42:51 |
8.06 |
4 |
30954 |
卖出 |
| 09:42:54 |
8.07 |
4 |
30958 |
买入 |
| 09:42:57 |
8.06 |
164 |
31122 |
卖出 |
| 09:43:00 |
8.06 |
51 |
31173 |
卖出 |
| 09:43:03 |
8.06 |
10 |
31183 |
卖出 |
| 09:43:06 |
8.06 |
22 |
31205 |
卖出 |
| 09:43:09 |
8.07 |
48 |
31253 |
买入 |
| 09:43:12 |
8.07 |
16 |
31269 |
买入 |
| 09:43:18 |
8.07 |
174 |
31443 |
买入 |
| 09:43:21 |
8.06 |
2 |
31445 |
卖出 |
| 09:43:24 |
8.06 |
7 |
31452 |
卖出 |
| 09:43:33 |
8.06 |
509 |
31961 |
卖出 |
| 09:43:36 |
8.06 |
39 |
32000 |
买入 |
| 09:43:39 |
8.07 |
74 |
32074 |
买入 |
| 09:43:42 |
8.08 |
161 |
32235 |
买入 |
| 09:43:45 |
8.08 |
109 |
32344 |
买入 |
| 09:43:48 |
8.07 |
26 |
32370 |
卖出 |
| 09:43:51 |
8.06 |
57 |
32427 |
卖出 |
| 09:43:54 |
8.06 |
42 |
32469 |
卖出 |
| 09:43:57 |
8.07 |
78 |
32547 |
买入 |
| 09:44:00 |
8.07 |
28 |
32575 |
买入 |
| 09:44:03 |
8.08 |
96 |
32671 |
买入 |
| 09:44:06 |
8.08 |
26 |
32697 |
买入 |
| 09:44:09 |
8.06 |
289 |
32986 |
卖出 |
| 09:44:12 |
8.08 |
85 |
33071 |
买入 |
| 09:44:15 |
8.07 |
27 |
33098 |
卖出 |
| 09:44:18 |
8.07 |
153 |
33251 |
卖出 |
| 09:44:21 |
8.09 |
18 |
33269 |
买入 |
| 09:44:24 |
8.09 |
29 |
33298 |
买入 |
| 09:44:27 |
8.08 |
12 |
33310 |
卖出 |
| 09:44:30 |
8.07 |
237 |
33547 |
卖出 |
| 09:44:39 |
8.07 |
18 |
33565 |
卖出 |