奥士康[002913]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:30 |
66.01 |
1 |
1 |
集合竞价 |
| 09:24:57 |
65.92 |
5 |
5 |
集合竞价 |
| 09:25:00 |
65.92 |
5 |
10 |
卖出 |
| 09:30:00 |
66.01 |
2 |
12 |
买入 |
| 09:30:03 |
65.49 |
11 |
23 |
卖出 |
| 09:30:06 |
65.49 |
64 |
87 |
买入 |
| 09:30:09 |
65.92 |
1 |
88 |
买入 |
| 09:30:12 |
65.52 |
8 |
96 |
卖出 |
| 09:30:15 |
65.53 |
2 |
98 |
买入 |
| 09:30:21 |
65.91 |
1 |
99 |
买入 |
| 09:30:24 |
66 |
5 |
104 |
买入 |
| 09:30:27 |
66 |
15 |
119 |
卖出 |
| 09:30:30 |
66.01 |
19 |
138 |
买入 |
| 09:30:33 |
65.92 |
8 |
146 |
卖出 |
| 09:30:36 |
66.01 |
3 |
149 |
买入 |
| 09:30:39 |
65.7 |
20 |
169 |
卖出 |
| 09:30:45 |
65.72 |
1 |
170 |
卖出 |
| 09:30:48 |
65.78 |
6 |
176 |
买入 |
| 09:30:51 |
65.66 |
1 |
177 |
卖出 |
| 09:31:00 |
65.72 |
1 |
178 |
买入 |
| 09:31:03 |
65.67 |
2 |
180 |
卖出 |
| 09:31:12 |
65.79 |
1 |
181 |
买入 |
| 09:31:15 |
65.92 |
2 |
183 |
买入 |
| 09:31:21 |
65.68 |
20 |
203 |
卖出 |
| 09:31:24 |
65.69 |
1 |
204 |
卖出 |
| 09:31:27 |
65.68 |
1 |
205 |
卖出 |
| 09:31:30 |
65.76 |
2 |
207 |
买入 |
| 09:31:36 |
65.76 |
1 |
208 |
买入 |
| 09:31:39 |
65.78 |
4 |
212 |
买入 |
| 09:31:42 |
65.99 |
12 |
224 |
买入 |
| 09:31:48 |
65.69 |
28 |
252 |
卖出 |
| 09:31:51 |
65.73 |
2 |
254 |
买入 |
| 09:31:54 |
65.73 |
155 |
409 |
买入 |
| 09:31:57 |
65.73 |
6 |
415 |
买入 |
| 09:32:00 |
65.76 |
1 |
416 |
卖出 |
| 09:32:06 |
65.98 |
1 |
417 |
买入 |
| 09:32:15 |
65.99 |
2 |
419 |
买入 |
| 09:32:18 |
66 |
3 |
422 |
买入 |
| 09:32:21 |
65.68 |
91 |
513 |
卖出 |
| 09:32:36 |
65.78 |
15 |
528 |
卖出 |
| 09:32:51 |
65.78 |
7 |
535 |
买入 |
| 09:33:00 |
65.82 |
1 |
536 |
卖出 |
| 09:33:03 |
66.07 |
5 |
541 |
买入 |
| 09:33:15 |
65.85 |
3 |
544 |
卖出 |
| 09:33:18 |
65.82 |
5 |
549 |
卖出 |
| 09:33:21 |
65.75 |
14 |
563 |
卖出 |
| 09:33:24 |
65.65 |
22 |
585 |
卖出 |
| 09:33:27 |
65.56 |
4 |
589 |
卖出 |
| 09:33:30 |
65.5 |
14 |
603 |
卖出 |
| 09:33:33 |
65.4 |
16 |
619 |
卖出 |
| 09:33:36 |
65.5 |
10 |
629 |
买入 |
| 09:33:45 |
65.57 |
12 |
641 |
买入 |
| 09:33:48 |
65.5 |
1 |
642 |
卖出 |
| 09:33:54 |
65.5 |
24 |
666 |
卖出 |
| 09:34:00 |
65.5 |
2 |
668 |
买入 |
| 09:34:06 |
65.5 |
1 |
669 |
买入 |
| 09:34:09 |
65.39 |
7 |
676 |
卖出 |
| 09:34:12 |
65.29 |
7 |
683 |
卖出 |
| 09:34:15 |
65.29 |
1 |
684 |
买入 |
| 09:34:21 |
65.29 |
1 |
685 |
买入 |
| 09:34:48 |
65.42 |
2 |
687 |
买入 |
| 09:34:51 |
65.5 |
1 |
688 |
买入 |
| 09:35:00 |
65.36 |
3 |
691 |
卖出 |
| 09:35:03 |
65.5 |
35 |
726 |
买入 |
| 09:35:33 |
65.5 |
3 |
729 |
卖出 |
| 09:36:33 |
65.65 |
1 |
730 |
买入 |
| 09:36:39 |
65.65 |
1 |
731 |
买入 |
| 09:36:42 |
65.5 |
20 |
751 |
卖出 |
| 09:36:45 |
65.53 |
2 |
753 |
买入 |
| 09:37:06 |
65.57 |
2 |
755 |
卖出 |
| 09:37:09 |
65.57 |
1 |
756 |
买入 |
| 09:37:21 |
65.65 |
3 |
759 |
买入 |
| 09:37:33 |
65.65 |
3 |
762 |
卖出 |
| 09:37:39 |
65.65 |
1 |
763 |
买入 |
| 09:37:42 |
65.5 |
20 |
783 |
卖出 |
| 09:37:45 |
65.5 |
1 |
784 |
卖出 |
| 09:37:48 |
65.57 |
6 |
790 |
买入 |
| 09:37:54 |
65.5 |
5 |
795 |
卖出 |
| 09:37:57 |
65.5 |
15 |
810 |
买入 |
| 09:38:03 |
65.65 |
10 |
820 |
买入 |
| 09:38:27 |
65.57 |
1 |
821 |
卖出 |
| 09:39:03 |
65.57 |
2 |
823 |
买入 |
| 09:39:06 |
65.57 |
1 |
824 |
买入 |
| 09:39:09 |
65.57 |
4 |
828 |
买入 |
| 09:39:12 |
65.57 |
1 |
829 |
买入 |
| 09:39:15 |
65.57 |
1 |
830 |
买入 |
| 09:39:18 |
65.44 |
6 |
836 |
卖出 |
| 09:39:24 |
65.42 |
6 |
842 |
卖出 |
| 09:39:27 |
65.41 |
5 |
847 |
卖出 |
| 09:39:45 |
65.41 |
12 |
859 |
卖出 |
| 09:39:51 |
65.4 |
24 |
883 |
买入 |
| 09:39:54 |
65.4 |
4 |
887 |
买入 |
| 09:39:57 |
65.4 |
2 |
889 |
卖出 |
| 09:40:03 |
65.33 |
30 |
919 |
卖出 |
| 09:40:06 |
65.38 |
5 |
924 |
买入 |
| 09:40:09 |
65.38 |
1 |
925 |
买入 |
| 09:40:12 |
65.33 |
2 |
927 |
卖出 |
| 09:40:18 |
65.33 |
1 |
928 |
卖出 |
| 09:40:33 |
65.33 |
4 |
932 |
卖出 |
| 09:40:36 |
65.3 |
6 |
938 |
卖出 |
| 09:40:39 |
65.4 |
32 |
970 |
买入 |
| 09:40:42 |
65.4 |
30 |
1000 |
卖出 |
| 09:40:45 |
65.3 |
27 |
1027 |
卖出 |
| 09:40:48 |
65.3 |
1 |
1028 |
买入 |
| 09:40:54 |
65.3 |
2 |
1030 |
买入 |
| 09:40:57 |
65.3 |
3 |
1033 |
卖出 |
| 09:41:12 |
65.3 |
2 |
1035 |
卖出 |
| 09:41:24 |
65.3 |
5 |
1040 |
卖出 |
| 09:41:27 |
65.3 |
1 |
1041 |
卖出 |
| 09:41:30 |
65.29 |
3 |
1044 |
卖出 |
| 09:41:33 |
65.08 |
61 |
1105 |
卖出 |
| 09:41:42 |
65.25 |
3 |
1108 |
买入 |
| 09:41:48 |
65 |
63 |
1171 |
卖出 |
| 09:41:57 |
65.17 |
2 |
1173 |
卖出 |
| 09:42:06 |
65 |
60 |
1233 |
卖出 |
| 09:42:18 |
65.06 |
72 |
1305 |
卖出 |
| 09:42:33 |
65.06 |
19 |
1324 |
卖出 |
| 09:42:42 |
65 |
55 |
1379 |
卖出 |
| 09:42:48 |
65 |
4 |
1383 |
买入 |
| 09:42:54 |
64.9 |
21 |
1404 |
卖出 |
| 09:42:57 |
64.96 |
17 |
1421 |
买入 |
| 09:43:00 |
64.9 |
53 |
1474 |
卖出 |
| 09:43:03 |
64.89 |
2 |
1476 |
卖出 |
| 09:43:06 |
64.9 |
13 |
1489 |
买入 |
| 09:43:09 |
64.9 |
1 |
1490 |
买入 |
| 09:43:12 |
64.84 |
1 |
1491 |
卖出 |
| 09:43:15 |
64.8 |
14 |
1505 |
卖出 |
| 09:43:21 |
64.9 |
2 |
1507 |
买入 |
| 09:43:27 |
64.9 |
2 |
1509 |
买入 |
| 09:43:30 |
64.85 |
1 |
1510 |
卖出 |
| 09:43:33 |
64.9 |
8 |
1518 |
买入 |
| 09:43:36 |
64.9 |
5 |
1523 |
买入 |
| 09:43:48 |
64.9 |
1 |
1524 |
买入 |
| 09:43:54 |
64.99 |
3 |
1527 |
买入 |
| 09:43:57 |
64.99 |
1 |
1528 |
买入 |
| 09:44:12 |
64.99 |
2 |
1530 |
买入 |
| 09:44:15 |
64.99 |
5 |
1535 |
买入 |
| 09:44:18 |
64.99 |
18 |
1553 |
买入 |
| 09:44:21 |
64.98 |
3 |
1556 |
卖出 |
| 09:44:33 |
64.91 |
1 |
1557 |
卖出 |
| 09:44:36 |
64.92 |
1 |
1558 |
卖出 |
| 09:44:42 |
64.98 |
1 |
1559 |
买入 |
| 09:44:48 |
64.92 |
3 |
1562 |
卖出 |
| 09:44:57 |
64.92 |
4 |
1566 |
卖出 |
| 09:45:06 |
64.98 |
1 |
1567 |
买入 |
| 09:45:12 |
64.91 |
11 |
1578 |
卖出 |
| 09:45:15 |
64.97 |
1 |
1579 |
买入 |
| 09:45:18 |
64.98 |
9 |
1588 |
买入 |
| 09:45:27 |
64.92 |
1 |
1589 |
卖出 |
| 09:45:30 |
64.92 |
1 |
1590 |
卖出 |
| 09:45:33 |
64.98 |
9 |
1599 |
买入 |
| 09:45:48 |
64.98 |
1 |
1600 |
买入 |
| 09:46:00 |
64.98 |
12 |
1612 |
买入 |
| 09:46:09 |
64.98 |
6 |
1618 |
买入 |
| 09:46:12 |
64.92 |
7 |
1625 |
卖出 |
| 09:46:18 |
65.01 |
5 |
1630 |
买入 |
| 09:46:33 |
64.98 |
1 |
1631 |
卖出 |
| 09:46:39 |
64.92 |
16 |
1647 |
卖出 |
| 09:46:48 |
64.92 |
6 |
1653 |
买入 |
| 09:46:54 |
64.93 |
1 |
1654 |
卖出 |
| 09:46:57 |
64.92 |
1 |
1655 |
卖出 |
| 09:47:03 |
64.93 |
1 |
1656 |
买入 |
| 09:47:06 |
64.93 |
1 |
1657 |
买入 |
| 09:47:12 |
64.93 |
1 |
1658 |
买入 |
| 09:47:18 |
64.99 |
1 |
1659 |
买入 |
| 09:47:36 |
64.99 |
1 |
1660 |
买入 |
| 09:47:45 |
65 |
1 |
1661 |
买入 |
| 09:47:51 |
65.01 |
3 |
1664 |
买入 |
| 09:47:54 |
65 |
51 |
1715 |
卖出 |
| 09:48:09 |
65.01 |
1 |
1716 |
卖出 |
| 09:48:18 |
65.12 |
1 |
1717 |
买入 |
| 09:48:24 |
65.14 |
2 |
1719 |
买入 |
| 09:48:27 |
65 |
28 |
1747 |
卖出 |
| 09:48:30 |
65.21 |
10 |
1757 |
买入 |
| 09:48:48 |
65.28 |
1 |
1758 |
买入 |
| 09:49:00 |
65.05 |
1 |
1759 |
卖出 |
| 09:49:03 |
65 |
25 |
1784 |
卖出 |
| 09:49:06 |
65.08 |
3 |
1787 |
卖出 |
| 09:49:09 |
64.99 |
7 |
1794 |
卖出 |
| 09:49:12 |
65.08 |
1 |
1795 |
买入 |
| 09:49:39 |
65 |
1 |
1796 |
卖出 |
| 09:49:42 |
65 |
5 |
1801 |
卖出 |
| 09:49:48 |
65 |
2 |
1803 |
买入 |
| 09:49:51 |
65 |
4 |
1807 |
买入 |
| 09:50:06 |
64.93 |
10 |
1817 |
卖出 |
| 09:50:09 |
64.91 |
20 |
1837 |
卖出 |
| 09:50:12 |
64.88 |
43 |
1880 |
卖出 |
| 09:50:15 |
64.83 |
17 |
1897 |
卖出 |
| 09:50:18 |
64.83 |
3 |
1900 |
卖出 |
| 09:50:21 |
64.86 |
2 |
1902 |
买入 |
| 09:50:27 |
64.8 |
23 |
1925 |
卖出 |
| 09:50:30 |
64.8 |
4 |
1929 |
卖出 |
| 09:50:33 |
64.8 |
2 |
1931 |
卖出 |
| 09:50:39 |
64.84 |
32 |
1963 |
买入 |
| 09:50:42 |
64.7 |
8 |
1971 |
卖出 |
| 09:50:45 |
64.81 |
2 |
1973 |
买入 |
| 09:50:57 |
64.81 |
2 |
1975 |
买入 |
| 09:51:06 |
64.81 |
1 |
1976 |
买入 |
| 09:51:09 |
64.78 |
6 |
1982 |
卖出 |
| 09:51:18 |
64.7 |
25 |
2007 |
卖出 |
| 09:51:21 |
64.8 |
1 |
2008 |
买入 |
| 09:51:24 |
64.78 |
1 |
2009 |
买入 |
| 09:51:30 |
64.71 |
27 |
2036 |
卖出 |
| 09:51:33 |
64.7 |
9 |
2045 |
卖出 |
| 09:51:36 |
64.7 |
3 |
2048 |
卖出 |
| 09:51:39 |
64.7 |
3 |
2051 |
卖出 |
| 09:51:42 |
64.7 |
8 |
2059 |
卖出 |
| 09:51:45 |
64.7 |
5 |
2064 |
卖出 |
| 09:51:48 |
64.72 |
3 |
2067 |
买入 |
| 09:52:00 |
64.72 |
2 |
2069 |
买入 |
| 09:52:09 |
64.8 |
1 |
2070 |
买入 |
| 09:52:12 |
64.72 |
2 |
2072 |
卖出 |
| 09:52:18 |
64.73 |
3 |
2075 |
卖出 |
| 09:52:30 |
64.8 |
2 |
2077 |
买入 |
| 09:52:36 |
64.75 |
1 |
2078 |
卖出 |
| 09:52:54 |
64.79 |
21 |
2099 |
买入 |
| 09:53:00 |
64.72 |
1 |
2100 |
卖出 |
| 09:53:06 |
64.75 |
3 |
2103 |
买入 |
| 09:53:09 |
64.75 |
1 |
2104 |
买入 |
| 09:53:12 |
64.78 |
1 |
2105 |
买入 |
| 09:53:21 |
64.78 |
7 |
2112 |
买入 |
| 09:53:24 |
64.78 |
4 |
2116 |
买入 |
| 09:53:30 |
64.79 |
1 |
2117 |
买入 |
| 09:53:36 |
64.79 |
4 |
2121 |
买入 |
| 09:53:45 |
64.79 |
1 |
2122 |
买入 |
| 09:53:48 |
64.79 |
1 |
2123 |
买入 |
| 09:53:54 |
64.8 |
9 |
2132 |
买入 |
| 09:53:57 |
64.8 |
5 |
2137 |
买入 |
| 09:54:00 |
64.8 |
1 |
2138 |
买入 |
| 09:54:03 |
64.8 |
12 |
2150 |
买入 |
| 09:54:06 |
64.88 |
3 |
2153 |
买入 |
| 09:54:09 |
64.84 |
1 |
2154 |
买入 |
| 09:54:24 |
64.86 |
4 |
2158 |
买入 |
| 09:54:45 |
64.94 |
2 |
2160 |
买入 |
| 09:55:00 |
64.94 |
5 |
2165 |
卖出 |
| 09:55:06 |
64.94 |
7 |
2172 |
买入 |
| 09:55:09 |
64.98 |
13 |
2185 |
卖出 |
| 09:55:12 |
64.93 |
18 |
2203 |
买入 |
| 09:55:27 |
64.97 |
1 |
2204 |
买入 |
| 09:55:33 |
64.97 |
2 |
2206 |
卖出 |
| 09:55:45 |
65.02 |
2 |
2208 |
买入 |
| 09:56:06 |
65 |
2 |
2210 |
卖出 |
| 09:56:12 |
65.02 |
1 |
2211 |
买入 |
| 09:56:21 |
65.09 |
1 |
2212 |
买入 |
| 09:56:36 |
65.09 |
1 |
2213 |
买入 |
| 09:56:39 |
65.09 |
1 |
2214 |
卖出 |
| 09:57:06 |
65.09 |
3 |
2217 |
卖出 |
| 09:57:09 |
65.09 |
5 |
2222 |
卖出 |
| 09:57:12 |
65.03 |
1 |
2223 |
卖出 |
| 09:57:15 |
65.09 |
11 |
2234 |
买入 |
| 09:57:24 |
65.01 |
43 |
2277 |
卖出 |
| 09:57:27 |
65 |
16 |
2293 |
卖出 |
| 09:57:30 |
65 |
5 |
2298 |
卖出 |
| 09:57:33 |
64.97 |
1 |
2299 |
卖出 |
| 09:57:39 |
64.9 |
27 |
2326 |
卖出 |
| 09:57:42 |
64.93 |
1 |
2327 |
买入 |
| 09:58:00 |
64.93 |
2 |
2329 |
买入 |
| 09:58:03 |
64.93 |
2 |
2331 |
买入 |
| 09:58:15 |
64.97 |
1 |
2332 |
买入 |
| 09:58:27 |
65 |
1 |
2333 |
买入 |
| 09:58:33 |
65 |
1 |
2334 |
买入 |
| 09:58:45 |
65 |
1 |
2335 |
买入 |
| 09:58:57 |
65 |
2 |
2337 |
买入 |
| 09:59:15 |
64.95 |
1 |
2338 |
卖出 |
| 09:59:18 |
65 |
3 |
2341 |
买入 |
| 09:59:48 |
64.9 |
55 |
2396 |
卖出 |
| 10:00:00 |
64.9 |
4 |
2400 |
买入 |
| 10:00:03 |
64.9 |
1 |
2401 |
买入 |
| 10:00:06 |
64.9 |
2 |
2403 |
买入 |
| 10:00:09 |
64.88 |
5 |
2408 |
卖出 |
| 10:00:12 |
64.88 |
15 |
2423 |
卖出 |
| 10:00:18 |
64.88 |
10 |
2433 |
卖出 |
| 10:00:21 |
64.87 |
1 |
2434 |
卖出 |
| 10:00:54 |
64.87 |
7 |
2441 |
卖出 |
| 10:01:06 |
64.87 |
3 |
2444 |
买入 |
| 10:01:09 |
64.85 |
22 |
2466 |
卖出 |
| 10:01:15 |
64.83 |
1 |
2467 |
卖出 |
| 10:01:21 |
64.85 |
10 |
2477 |
买入 |
| 10:02:51 |
64.86 |
5 |
2482 |
卖出 |
| 10:03:57 |
64.88 |
2 |
2484 |
买入 |
| 10:04:36 |
64.88 |
2 |
2486 |
卖出 |
| 10:06:06 |
65 |
9 |
2495 |
买入 |
| 10:06:24 |
65.08 |
2 |
2497 |
买入 |
| 10:06:30 |
65.08 |
8 |
2505 |
买入 |
| 10:06:36 |
65.09 |
5 |
2510 |
买入 |
| 10:06:42 |
65.09 |
9 |
2519 |
买入 |
| 10:06:45 |
65.09 |
5 |
2524 |
买入 |
| 10:06:54 |
65 |
20 |
2544 |
卖出 |
| 10:07:06 |
65.1 |
2 |
2546 |
买入 |
| 10:07:27 |
65.11 |
1 |
2547 |
买入 |
| 10:08:03 |
65.1 |
2 |
2549 |
卖出 |
| 10:08:09 |
65.11 |
6 |
2555 |
买入 |
| 10:08:15 |
65.1 |
45 |
2600 |
卖出 |
| 10:08:18 |
65.09 |
1 |
2601 |
买入 |
| 10:08:39 |
65.09 |
1 |
2602 |
买入 |
| 10:08:51 |
65.09 |
15 |
2617 |
买入 |
| 10:09:09 |
64.9 |
40 |
2657 |
卖出 |
| 10:09:33 |
65.09 |
6 |
2663 |
买入 |
| 10:09:36 |
65.11 |
1 |
2664 |
买入 |
| 10:09:39 |
65.09 |
3 |
2667 |
卖出 |