奥 特 迅[002227]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.81 |
31 |
31 |
集合竞价 |
| 09:23:36 |
14.75 |
336 |
336 |
集合竞价 |
| 09:23:54 |
14.74 |
387 |
387 |
集合竞价 |
| 09:25:00 |
14.74 |
474 |
861 |
买入 |
| 09:30:00 |
14.74 |
10 |
871 |
买入 |
| 09:30:03 |
14.72 |
238 |
1109 |
卖出 |
| 09:30:06 |
14.72 |
90 |
1199 |
卖出 |
| 09:30:09 |
14.71 |
17 |
1216 |
卖出 |
| 09:30:12 |
14.72 |
4 |
1220 |
买入 |
| 09:30:15 |
14.72 |
2 |
1222 |
卖出 |
| 09:30:18 |
14.74 |
6 |
1228 |
买入 |
| 09:30:21 |
14.73 |
2 |
1230 |
卖出 |
| 09:30:36 |
14.73 |
5 |
1235 |
卖出 |
| 09:30:39 |
14.74 |
13 |
1248 |
买入 |
| 09:30:42 |
14.72 |
33 |
1281 |
卖出 |
| 09:30:45 |
14.74 |
4 |
1285 |
买入 |
| 09:30:48 |
14.75 |
36 |
1321 |
买入 |
| 09:30:54 |
14.75 |
4 |
1325 |
买入 |
| 09:30:57 |
14.73 |
5 |
1330 |
卖出 |
| 09:31:00 |
14.74 |
5 |
1335 |
买入 |
| 09:31:06 |
14.74 |
19 |
1354 |
买入 |
| 09:31:09 |
14.74 |
1 |
1355 |
买入 |
| 09:31:12 |
14.76 |
68 |
1423 |
买入 |
| 09:31:15 |
14.77 |
4 |
1427 |
买入 |
| 09:31:33 |
14.77 |
34 |
1461 |
卖出 |
| 09:31:36 |
14.88 |
50 |
1511 |
买入 |
| 09:31:39 |
14.77 |
34 |
1545 |
卖出 |
| 09:31:48 |
14.79 |
3 |
1548 |
卖出 |
| 09:31:57 |
14.85 |
6 |
1554 |
买入 |
| 09:32:00 |
14.8 |
2 |
1556 |
卖出 |
| 09:32:03 |
14.85 |
3 |
1559 |
买入 |
| 09:32:15 |
14.84 |
13 |
1572 |
买入 |
| 09:32:24 |
14.81 |
2 |
1574 |
卖出 |
| 09:32:33 |
14.84 |
4 |
1578 |
买入 |
| 09:32:36 |
14.79 |
50 |
1628 |
卖出 |
| 09:32:42 |
14.82 |
3 |
1631 |
卖出 |
| 09:32:45 |
14.82 |
3 |
1634 |
卖出 |
| 09:32:48 |
14.81 |
41 |
1675 |
卖出 |
| 09:32:51 |
14.81 |
10 |
1685 |
买入 |
| 09:33:00 |
14.81 |
14 |
1699 |
买入 |
| 09:33:03 |
14.81 |
13 |
1712 |
买入 |
| 09:33:06 |
14.81 |
34 |
1746 |
买入 |
| 09:33:09 |
14.8 |
9 |
1755 |
卖出 |
| 09:33:21 |
14.8 |
21 |
1776 |
卖出 |
| 09:33:39 |
14.8 |
4 |
1780 |
卖出 |
| 09:33:48 |
14.8 |
10 |
1790 |
买入 |
| 09:33:57 |
14.8 |
4 |
1794 |
买入 |
| 09:34:00 |
14.8 |
3 |
1797 |
买入 |
| 09:34:06 |
14.79 |
34 |
1831 |
卖出 |
| 09:34:12 |
14.79 |
13 |
1844 |
卖出 |
| 09:34:18 |
14.8 |
18 |
1862 |
买入 |
| 09:34:21 |
14.8 |
9 |
1871 |
卖出 |
| 09:34:24 |
14.79 |
64 |
1935 |
卖出 |
| 09:34:30 |
14.8 |
10 |
1945 |
买入 |
| 09:34:33 |
14.79 |
1 |
1946 |
卖出 |
| 09:34:45 |
14.8 |
10 |
1956 |
买入 |
| 09:34:48 |
14.78 |
50 |
2006 |
卖出 |
| 09:34:51 |
14.79 |
10 |
2016 |
买入 |
| 09:35:00 |
14.78 |
6 |
2022 |
卖出 |
| 09:35:03 |
14.78 |
14 |
2036 |
买入 |
| 09:35:15 |
14.79 |
22 |
2058 |
买入 |
| 09:35:21 |
14.78 |
10 |
2068 |
卖出 |
| 09:35:33 |
14.78 |
20 |
2088 |
卖出 |
| 09:35:42 |
14.78 |
15 |
2103 |
卖出 |
| 09:35:45 |
14.78 |
52 |
2155 |
买入 |
| 09:35:54 |
14.78 |
2 |
2157 |
买入 |
| 09:35:57 |
14.78 |
25 |
2182 |
买入 |
| 09:36:33 |
14.78 |
29 |
2211 |
卖出 |
| 09:36:36 |
14.78 |
44 |
2255 |
买入 |
| 09:36:39 |
14.77 |
4 |
2259 |
卖出 |
| 09:36:45 |
14.77 |
1 |
2260 |
卖出 |
| 09:37:03 |
14.78 |
31 |
2291 |
卖出 |
| 09:37:12 |
14.78 |
6 |
2297 |
买入 |
| 09:37:15 |
14.78 |
12 |
2309 |
买入 |
| 09:37:39 |
14.78 |
14 |
2323 |
卖出 |
| 09:37:45 |
14.78 |
30 |
2353 |
卖出 |
| 09:37:51 |
14.78 |
19 |
2372 |
卖出 |
| 09:37:57 |
14.78 |
2 |
2374 |
买入 |
| 09:38:00 |
14.78 |
5 |
2379 |
买入 |
| 09:38:06 |
14.78 |
88 |
2467 |
买入 |
| 09:38:21 |
14.78 |
12 |
2479 |
卖出 |
| 09:38:24 |
14.79 |
35 |
2514 |
买入 |
| 09:38:27 |
14.78 |
28 |
2542 |
卖出 |
| 09:38:33 |
14.78 |
3 |
2545 |
卖出 |
| 09:38:39 |
14.79 |
1 |
2546 |
买入 |
| 09:38:42 |
14.78 |
35 |
2581 |
卖出 |
| 09:38:51 |
14.78 |
8 |
2589 |
卖出 |
| 09:39:06 |
14.78 |
35 |
2624 |
卖出 |
| 09:39:09 |
14.79 |
21 |
2645 |
买入 |
| 09:39:12 |
14.78 |
3 |
2648 |
卖出 |
| 09:39:15 |
14.77 |
2 |
2650 |
卖出 |
| 09:39:21 |
14.77 |
26 |
2676 |
卖出 |
| 09:39:24 |
14.77 |
1 |
2677 |
卖出 |
| 09:39:27 |
14.77 |
17 |
2694 |
卖出 |
| 09:39:30 |
14.77 |
14 |
2708 |
卖出 |
| 09:39:33 |
14.77 |
16 |
2724 |
卖出 |
| 09:39:36 |
14.73 |
430 |
3154 |
卖出 |
| 09:39:39 |
14.72 |
12 |
3166 |
卖出 |
| 09:40:00 |
14.73 |
2 |
3168 |
买入 |
| 09:40:03 |
14.72 |
3 |
3171 |
卖出 |
| 09:40:12 |
14.72 |
20 |
3191 |
卖出 |
| 09:40:18 |
14.72 |
3 |
3194 |
卖出 |
| 09:40:24 |
14.73 |
20 |
3214 |
买入 |
| 09:40:27 |
14.72 |
32 |
3246 |
卖出 |
| 09:40:30 |
14.73 |
14 |
3260 |
买入 |
| 09:40:33 |
14.72 |
9 |
3269 |
卖出 |
| 09:40:36 |
14.73 |
3 |
3272 |
买入 |
| 09:40:39 |
14.72 |
25 |
3297 |
卖出 |
| 09:40:42 |
14.72 |
10 |
3307 |
卖出 |
| 09:40:45 |
14.72 |
38 |
3345 |
卖出 |
| 09:40:48 |
14.73 |
9 |
3354 |
买入 |
| 09:40:51 |
14.72 |
48 |
3402 |
卖出 |
| 09:40:54 |
14.72 |
33 |
3435 |
卖出 |
| 09:40:57 |
14.71 |
29 |
3464 |
卖出 |
| 09:41:00 |
14.72 |
43 |
3507 |
买入 |
| 09:41:03 |
14.73 |
40 |
3547 |
买入 |
| 09:41:06 |
14.72 |
5 |
3552 |
卖出 |
| 09:41:12 |
14.73 |
1 |
3553 |
买入 |
| 09:41:15 |
14.72 |
12 |
3565 |
卖出 |
| 09:41:30 |
14.72 |
8 |
3573 |
卖出 |
| 09:41:33 |
14.73 |
40 |
3613 |
买入 |
| 09:41:54 |
14.72 |
36 |
3649 |
卖出 |
| 09:41:57 |
14.73 |
5 |
3654 |
买入 |
| 09:42:03 |
14.72 |
10 |
3664 |
卖出 |
| 09:42:06 |
14.71 |
5 |
3669 |
卖出 |
| 09:42:09 |
14.72 |
7 |
3676 |
买入 |
| 09:42:12 |
14.71 |
33 |
3709 |
卖出 |
| 09:42:15 |
14.71 |
307 |
4016 |
卖出 |
| 09:42:18 |
14.71 |
5 |
4021 |
买入 |
| 09:42:27 |
14.7 |
26 |
4047 |
卖出 |
| 09:42:30 |
14.71 |
23 |
4070 |
买入 |
| 09:42:33 |
14.71 |
24 |
4094 |
买入 |
| 09:42:36 |
14.7 |
1 |
4095 |
卖出 |
| 09:42:39 |
14.71 |
3 |
4098 |
买入 |
| 09:42:45 |
14.7 |
14 |
4112 |
卖出 |
| 09:42:48 |
14.71 |
13 |
4125 |
买入 |
| 09:42:51 |
14.7 |
22 |
4147 |
卖出 |
| 09:42:57 |
14.71 |
25 |
4172 |
卖出 |
| 09:43:15 |
14.7 |
35 |
4207 |
卖出 |
| 09:43:21 |
14.7 |
8 |
4215 |
卖出 |
| 09:43:27 |
14.68 |
278 |
4493 |
卖出 |
| 09:43:30 |
14.68 |
110 |
4603 |
卖出 |
| 09:43:48 |
14.68 |
2 |
4605 |
买入 |
| 09:43:51 |
14.68 |
6 |
4611 |
买入 |
| 09:43:54 |
14.68 |
3 |
4614 |
卖出 |
| 09:43:57 |
14.68 |
23 |
4637 |
卖出 |
| 09:44:00 |
14.68 |
2 |
4639 |
买入 |
| 09:44:03 |
14.68 |
1 |
4640 |
买入 |
| 09:44:06 |
14.69 |
10 |
4650 |
买入 |
| 09:44:12 |
14.67 |
73 |
4723 |
卖出 |
| 09:44:15 |
14.68 |
31 |
4754 |
买入 |
| 09:44:21 |
14.68 |
30 |
4784 |
卖出 |
| 09:44:24 |
14.68 |
58 |
4842 |
卖出 |
| 09:44:27 |
14.69 |
10 |
4852 |
买入 |
| 09:44:30 |
14.69 |
3 |
4855 |
买入 |
| 09:44:33 |
14.68 |
2 |
4857 |
买入 |
| 09:44:39 |
14.67 |
30 |
4887 |
卖出 |
| 09:44:42 |
14.68 |
2 |
4889 |
买入 |
| 09:44:45 |
14.67 |
9 |
4898 |
卖出 |
| 09:44:48 |
14.68 |
16 |
4914 |
买入 |
| 09:44:51 |
14.68 |
40 |
4954 |
卖出 |
| 09:44:57 |
14.68 |
8 |
4962 |
卖出 |
| 09:45:00 |
14.68 |
2 |
4964 |
买入 |
| 09:45:03 |
14.68 |
108 |
5072 |
买入 |
| 09:45:06 |
14.68 |
2 |
5074 |
买入 |
| 09:45:09 |
14.68 |
4 |
5078 |
买入 |
| 09:45:12 |
14.67 |
10 |
5088 |
卖出 |
| 09:45:15 |
14.68 |
14 |
5102 |
买入 |
| 09:45:18 |
14.68 |
13 |
5115 |
买入 |
| 09:45:21 |
14.68 |
1 |
5116 |
买入 |
| 09:45:27 |
14.68 |
10 |
5126 |
买入 |
| 09:45:30 |
14.67 |
5 |
5131 |
卖出 |
| 09:45:36 |
14.68 |
36 |
5167 |
买入 |
| 09:45:39 |
14.67 |
8 |
5175 |
卖出 |
| 09:45:42 |
14.68 |
18 |
5193 |
买入 |
| 09:45:45 |
14.67 |
9 |
5202 |
卖出 |
| 09:45:54 |
14.69 |
8 |
5210 |
买入 |
| 09:45:57 |
14.69 |
12 |
5222 |
买入 |
| 09:46:09 |
14.7 |
1 |
5223 |
买入 |
| 09:46:15 |
14.7 |
7 |
5230 |
买入 |
| 09:46:18 |
14.69 |
4 |
5234 |
卖出 |
| 09:46:24 |
14.69 |
15 |
5249 |
买入 |
| 09:46:33 |
14.7 |
6 |
5255 |
买入 |
| 09:46:36 |
14.68 |
37 |
5292 |
卖出 |
| 09:46:39 |
14.68 |
4 |
5296 |
买入 |
| 09:46:42 |
14.68 |
11 |
5307 |
买入 |
| 09:46:48 |
14.68 |
41 |
5348 |
买入 |
| 09:46:51 |
14.67 |
50 |
5398 |
卖出 |
| 09:46:57 |
14.7 |
4 |
5402 |
买入 |
| 09:47:03 |
14.68 |
12 |
5414 |
卖出 |
| 09:47:06 |
14.68 |
30 |
5444 |
卖出 |
| 09:47:15 |
14.7 |
16 |
5460 |
买入 |
| 09:47:27 |
14.7 |
14 |
5474 |
买入 |
| 09:47:30 |
14.7 |
17 |
5491 |
买入 |
| 09:47:39 |
14.69 |
2 |
5493 |
卖出 |
| 09:47:42 |
14.7 |
2 |
5495 |
买入 |
| 09:47:51 |
14.69 |
11 |
5506 |
卖出 |
| 09:48:00 |
14.7 |
2 |
5508 |
买入 |
| 09:48:03 |
14.69 |
5 |
5513 |
卖出 |
| 09:48:09 |
14.69 |
7 |
5520 |
买入 |
| 09:48:15 |
14.69 |
32 |
5552 |
买入 |
| 09:48:18 |
14.69 |
9 |
5561 |
卖出 |
| 09:48:21 |
14.69 |
1 |
5562 |
卖出 |
| 09:48:36 |
14.69 |
43 |
5605 |
卖出 |
| 09:48:42 |
14.7 |
4 |
5609 |
买入 |
| 09:48:45 |
14.69 |
4 |
5613 |
卖出 |
| 09:48:48 |
14.7 |
22 |
5635 |
买入 |
| 09:48:57 |
14.7 |
8 |
5643 |
买入 |
| 09:49:00 |
14.7 |
3 |
5646 |
卖出 |
| 09:49:03 |
14.7 |
3 |
5649 |
买入 |
| 09:49:09 |
14.71 |
8 |
5657 |
买入 |
| 09:49:15 |
14.71 |
3 |
5660 |
买入 |
| 09:49:18 |
14.71 |
4 |
5664 |
卖出 |
| 09:49:21 |
14.71 |
3 |
5667 |
卖出 |
| 09:49:24 |
14.71 |
13 |
5680 |
买入 |
| 09:49:30 |
14.7 |
6 |
5686 |
卖出 |
| 09:49:33 |
14.71 |
2 |
5688 |
买入 |
| 09:49:45 |
14.71 |
5 |
5693 |
买入 |
| 09:49:48 |
14.71 |
20 |
5713 |
买入 |
| 09:49:51 |
14.7 |
50 |
5763 |
卖出 |
| 09:49:54 |
14.72 |
11 |
5774 |
买入 |
| 09:49:57 |
14.71 |
5 |
5779 |
卖出 |
| 09:50:00 |
14.72 |
12 |
5791 |
买入 |
| 09:50:12 |
14.73 |
1 |
5792 |
买入 |
| 09:50:15 |
14.73 |
20 |
5812 |
买入 |
| 09:50:18 |
14.73 |
2 |
5814 |
买入 |
| 09:50:21 |
14.73 |
9 |
5823 |
买入 |
| 09:50:27 |
14.75 |
1 |
5824 |
买入 |
| 09:50:51 |
14.75 |
1 |
5825 |
买入 |
| 09:50:57 |
14.75 |
2 |
5827 |
买入 |
| 09:51:00 |
14.75 |
9 |
5836 |
卖出 |
| 09:51:06 |
14.75 |
4 |
5840 |
买入 |
| 09:51:18 |
14.75 |
4 |
5844 |
卖出 |
| 09:51:21 |
14.74 |
1 |
5845 |
卖出 |
| 09:51:24 |
14.74 |
17 |
5862 |
买入 |
| 09:51:42 |
14.74 |
5 |
5867 |
卖出 |
| 09:51:45 |
14.74 |
2 |
5869 |
买入 |
| 09:51:48 |
14.73 |
11 |
5880 |
卖出 |
| 09:51:54 |
14.73 |
34 |
5914 |
卖出 |
| 09:51:57 |
14.75 |
1 |
5915 |
买入 |
| 09:52:00 |
14.73 |
3 |
5918 |
卖出 |
| 09:52:06 |
14.73 |
3 |
5921 |
卖出 |
| 09:52:09 |
14.73 |
29 |
5950 |
卖出 |
| 09:52:21 |
14.74 |
1 |
5951 |
买入 |
| 09:52:30 |
14.73 |
4 |
5955 |
卖出 |
| 09:53:06 |
14.73 |
36 |
5991 |
卖出 |
| 09:53:09 |
14.73 |
15 |
6006 |
卖出 |
| 09:53:12 |
14.73 |
14 |
6020 |
买入 |
| 09:53:57 |
14.73 |
3 |
6023 |
买入 |
| 09:54:03 |
14.73 |
10 |
6033 |
买入 |
| 09:54:06 |
14.73 |
5 |
6038 |
买入 |
| 09:54:09 |
14.73 |
2 |
6040 |
买入 |
| 09:54:24 |
14.72 |
45 |
6085 |
卖出 |
| 09:54:27 |
14.73 |
10 |
6095 |
买入 |
| 09:54:36 |
14.73 |
3 |
6098 |
买入 |
| 09:54:39 |
14.73 |
32 |
6130 |
买入 |
| 09:54:42 |
14.74 |
8 |
6138 |
买入 |
| 09:54:57 |
14.74 |
1 |
6139 |
买入 |
| 09:55:00 |
14.74 |
10 |
6149 |
买入 |
| 09:55:03 |
14.74 |
48 |
6197 |
买入 |
| 09:55:06 |
14.74 |
2 |
6199 |
买入 |
| 09:55:09 |
14.74 |
1 |
6200 |
买入 |
| 09:55:12 |
14.74 |
1 |
6201 |
卖出 |
| 09:55:15 |
14.74 |
1 |
6202 |
卖出 |
| 09:55:18 |
14.75 |
2 |
6204 |
买入 |
| 09:55:27 |
14.75 |
22 |
6226 |
买入 |
| 09:55:39 |
14.76 |
10 |
6236 |
买入 |
| 09:55:42 |
14.76 |
4 |
6240 |
买入 |
| 09:55:45 |
14.76 |
6 |
6246 |
买入 |
| 09:55:51 |
14.79 |
1 |
6247 |
买入 |
| 09:56:15 |
14.76 |
8 |
6255 |
卖出 |
| 09:56:18 |
14.76 |
4 |
6259 |
卖出 |
| 09:56:39 |
14.77 |
18 |
6277 |
买入 |
| 09:57:03 |
14.77 |
1 |
6278 |
买入 |
| 09:57:06 |
14.77 |
2 |
6280 |
买入 |
| 09:57:15 |
14.78 |
24 |
6304 |
买入 |
| 09:57:18 |
14.76 |
2 |
6306 |
卖出 |
| 09:57:21 |
14.76 |
16 |
6322 |
卖出 |
| 09:57:30 |
14.76 |
9 |
6331 |
买入 |
| 09:58:18 |
14.75 |
13 |
6344 |
卖出 |
| 09:58:24 |
14.75 |
9 |
6353 |
卖出 |
| 09:58:30 |
14.75 |
11 |
6364 |
买入 |
| 09:58:33 |
14.76 |
4 |
6368 |
买入 |
| 09:58:36 |
14.78 |
62 |
6430 |
买入 |
| 09:58:54 |
14.78 |
3 |
6433 |
买入 |
| 09:59:03 |
14.78 |
1 |
6434 |
卖出 |
| 09:59:12 |
14.78 |
1 |
6435 |
买入 |
| 09:59:27 |
14.78 |
5 |
6440 |
买入 |
| 09:59:36 |
14.78 |
45 |
6485 |
买入 |
| 09:59:45 |
14.78 |
181 |
6666 |
买入 |
| 10:00:00 |
14.79 |
1 |
6667 |
买入 |
| 10:00:09 |
14.79 |
10 |
6677 |
卖出 |
| 10:00:12 |
14.78 |
18 |
6695 |
卖出 |
| 10:00:15 |
14.78 |
23 |
6718 |
卖出 |
| 10:00:21 |
14.78 |
5 |
6723 |
卖出 |
| 10:00:36 |
14.76 |
64 |
6787 |
卖出 |
| 10:00:48 |
14.76 |
22 |
6809 |
买入 |
| 10:00:57 |
14.76 |
5 |
6814 |
买入 |
| 10:01:06 |
14.76 |
10 |
6824 |
买入 |
| 10:01:09 |
14.76 |
11 |
6835 |
买入 |