奥海科技[002993]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
31.8 |
15 |
15 |
集合竞价 |
| 09:24:39 |
31.69 |
58 |
58 |
集合竞价 |
| 09:25:00 |
31.7 |
68 |
126 |
卖出 |
| 09:30:00 |
31.77 |
1 |
127 |
买入 |
| 09:30:03 |
31.7 |
61 |
188 |
卖出 |
| 09:30:06 |
31.76 |
23 |
211 |
买入 |
| 09:30:09 |
31.7 |
16 |
227 |
卖出 |
| 09:30:15 |
31.78 |
13 |
240 |
买入 |
| 09:30:18 |
31.78 |
9 |
249 |
买入 |
| 09:30:21 |
31.86 |
156 |
405 |
买入 |
| 09:30:24 |
31.99 |
1 |
406 |
买入 |
| 09:30:27 |
31.99 |
6 |
412 |
买入 |
| 09:30:30 |
32 |
13 |
425 |
买入 |
| 09:31:00 |
31.83 |
1 |
426 |
卖出 |
| 09:31:12 |
31.83 |
15 |
441 |
买入 |
| 09:31:15 |
31.83 |
2 |
443 |
卖出 |
| 09:31:33 |
31.89 |
2 |
445 |
买入 |
| 09:31:39 |
31.89 |
1 |
446 |
买入 |
| 09:31:45 |
31.98 |
1 |
447 |
买入 |
| 09:31:48 |
31.9 |
2 |
449 |
卖出 |
| 09:32:00 |
31.98 |
2 |
451 |
买入 |
| 09:32:03 |
31.92 |
26 |
477 |
卖出 |
| 09:32:06 |
31.97 |
2 |
479 |
买入 |
| 09:32:09 |
32 |
40 |
519 |
买入 |
| 09:32:12 |
32.03 |
4 |
523 |
买入 |
| 09:32:15 |
32.03 |
13 |
536 |
买入 |
| 09:32:18 |
32.08 |
1 |
537 |
买入 |
| 09:32:21 |
32.1 |
5 |
542 |
买入 |
| 09:32:24 |
32.1 |
1 |
543 |
买入 |
| 09:32:27 |
32.09 |
5 |
548 |
卖出 |
| 09:32:30 |
32.09 |
1 |
549 |
买入 |
| 09:32:33 |
32.3 |
100 |
649 |
买入 |
| 09:32:42 |
32.09 |
9 |
658 |
卖出 |
| 09:32:45 |
32.09 |
9 |
667 |
卖出 |
| 09:32:48 |
32.11 |
7 |
674 |
买入 |
| 09:32:51 |
32.09 |
15 |
689 |
卖出 |
| 09:33:03 |
32.09 |
10 |
699 |
卖出 |
| 09:33:06 |
32.02 |
60 |
759 |
卖出 |
| 09:33:09 |
31.98 |
15 |
774 |
卖出 |
| 09:33:12 |
31.98 |
1 |
775 |
买入 |
| 09:33:18 |
31.98 |
2 |
777 |
买入 |
| 09:33:30 |
32 |
8 |
785 |
买入 |
| 09:33:33 |
31.9 |
5 |
790 |
卖出 |
| 09:33:42 |
31.9 |
10 |
800 |
卖出 |
| 09:33:54 |
31.9 |
1 |
801 |
卖出 |
| 09:33:57 |
31.96 |
1 |
802 |
买入 |
| 09:34:03 |
31.93 |
3 |
805 |
卖出 |
| 09:34:12 |
31.93 |
1 |
806 |
卖出 |
| 09:34:21 |
31.93 |
1 |
807 |
卖出 |
| 09:34:24 |
31.93 |
4 |
811 |
买入 |
| 09:34:30 |
31.91 |
3 |
814 |
卖出 |
| 09:35:00 |
31.92 |
10 |
824 |
卖出 |
| 09:35:03 |
31.92 |
2 |
826 |
卖出 |
| 09:35:15 |
31.9 |
71 |
897 |
卖出 |
| 09:35:24 |
31.87 |
1 |
898 |
卖出 |
| 09:35:36 |
31.86 |
2 |
900 |
卖出 |
| 09:35:42 |
31.86 |
15 |
915 |
卖出 |
| 09:35:51 |
31.86 |
5 |
920 |
买入 |
| 09:35:54 |
31.86 |
1 |
921 |
卖出 |
| 09:35:57 |
31.86 |
10 |
931 |
卖出 |
| 09:36:09 |
31.86 |
10 |
941 |
卖出 |
| 09:36:15 |
31.88 |
1 |
942 |
买入 |
| 09:36:30 |
31.88 |
5 |
947 |
买入 |
| 09:36:36 |
31.88 |
10 |
957 |
卖出 |
| 09:36:42 |
31.86 |
5 |
962 |
卖出 |
| 09:36:51 |
31.86 |
8 |
970 |
卖出 |
| 09:36:57 |
31.86 |
2 |
972 |
卖出 |
| 09:37:09 |
31.89 |
27 |
999 |
买入 |
| 09:37:12 |
31.92 |
9 |
1008 |
买入 |
| 09:37:15 |
31.92 |
1 |
1009 |
买入 |
| 09:37:18 |
31.92 |
3 |
1012 |
买入 |
| 09:37:42 |
31.98 |
15 |
1027 |
买入 |
| 09:37:48 |
31.94 |
7 |
1034 |
卖出 |
| 09:37:54 |
31.94 |
8 |
1042 |
买入 |
| 09:37:57 |
31.94 |
1 |
1043 |
买入 |
| 09:38:06 |
31.94 |
10 |
1053 |
卖出 |
| 09:38:09 |
31.94 |
16 |
1069 |
卖出 |
| 09:38:12 |
31.93 |
10 |
1079 |
卖出 |
| 09:38:15 |
31.88 |
80 |
1159 |
卖出 |
| 09:38:18 |
31.88 |
6 |
1165 |
买入 |
| 09:38:21 |
31.88 |
1 |
1166 |
买入 |
| 09:38:27 |
31.86 |
1 |
1167 |
卖出 |
| 09:38:30 |
31.86 |
1 |
1168 |
卖出 |
| 09:38:33 |
31.86 |
2 |
1170 |
卖出 |
| 09:38:48 |
31.86 |
1 |
1171 |
卖出 |
| 09:38:51 |
31.88 |
2 |
1173 |
买入 |
| 09:38:57 |
31.9 |
4 |
1177 |
买入 |
| 09:39:00 |
31.9 |
14 |
1191 |
卖出 |
| 09:39:03 |
31.88 |
15 |
1206 |
卖出 |
| 09:39:06 |
31.86 |
39 |
1245 |
卖出 |
| 09:39:09 |
31.84 |
22 |
1267 |
卖出 |
| 09:39:12 |
31.8 |
43 |
1310 |
卖出 |
| 09:39:15 |
31.8 |
9 |
1319 |
卖出 |
| 09:39:24 |
31.83 |
2 |
1321 |
买入 |
| 09:39:27 |
31.82 |
5 |
1326 |
卖出 |
| 09:39:30 |
31.83 |
1 |
1327 |
买入 |
| 09:39:33 |
31.82 |
3 |
1330 |
卖出 |
| 09:39:42 |
31.83 |
1 |
1331 |
卖出 |
| 09:39:51 |
31.83 |
1 |
1332 |
卖出 |
| 09:40:03 |
31.82 |
42 |
1374 |
卖出 |
| 09:40:06 |
31.81 |
16 |
1390 |
卖出 |
| 09:40:09 |
31.8 |
61 |
1451 |
卖出 |
| 09:40:12 |
31.8 |
15 |
1466 |
卖出 |
| 09:40:15 |
31.8 |
17 |
1483 |
卖出 |
| 09:40:21 |
31.8 |
4 |
1487 |
卖出 |
| 09:40:33 |
31.8 |
6 |
1493 |
卖出 |
| 09:40:42 |
31.79 |
17 |
1510 |
卖出 |
| 09:40:51 |
31.8 |
9 |
1519 |
买入 |
| 09:41:03 |
31.79 |
3 |
1522 |
卖出 |
| 09:41:06 |
31.79 |
3 |
1525 |
卖出 |
| 09:41:09 |
31.78 |
3 |
1528 |
卖出 |
| 09:41:12 |
31.78 |
1 |
1529 |
卖出 |
| 09:41:18 |
31.78 |
1 |
1530 |
卖出 |
| 09:41:24 |
31.79 |
1 |
1531 |
买入 |
| 09:41:27 |
31.79 |
2 |
1533 |
买入 |
| 09:41:36 |
31.76 |
35 |
1568 |
卖出 |
| 09:41:39 |
31.76 |
1 |
1569 |
卖出 |
| 09:41:48 |
31.78 |
0 |
1569 |
买入 |
| 09:41:54 |
31.78 |
2 |
1571 |
卖出 |
| 09:41:57 |
31.76 |
1 |
1572 |
卖出 |
| 09:42:03 |
31.76 |
4 |
1576 |
买入 |
| 09:42:06 |
31.74 |
39 |
1615 |
卖出 |
| 09:42:09 |
31.73 |
54 |
1669 |
卖出 |
| 09:42:12 |
31.72 |
5 |
1674 |
卖出 |
| 09:42:18 |
31.72 |
1 |
1675 |
买入 |
| 09:42:30 |
31.72 |
1 |
1676 |
卖出 |
| 09:42:33 |
31.71 |
1 |
1677 |
卖出 |
| 09:42:36 |
31.71 |
5 |
1682 |
卖出 |
| 09:42:39 |
31.7 |
29 |
1711 |
卖出 |
| 09:42:45 |
31.71 |
24 |
1735 |
买入 |
| 09:42:51 |
31.71 |
82 |
1817 |
卖出 |
| 09:42:54 |
31.71 |
21 |
1838 |
卖出 |
| 09:42:57 |
31.71 |
5 |
1843 |
买入 |
| 09:43:00 |
31.7 |
30 |
1873 |
卖出 |
| 09:43:03 |
31.7 |
48 |
1921 |
卖出 |
| 09:43:06 |
31.71 |
15 |
1936 |
买入 |
| 09:43:09 |
31.71 |
8 |
1944 |
买入 |
| 09:43:12 |
31.71 |
1 |
1945 |
卖出 |
| 09:43:21 |
31.72 |
14 |
1959 |
买入 |
| 09:43:30 |
31.71 |
11 |
1970 |
卖出 |
| 09:43:33 |
31.71 |
1 |
1971 |
买入 |
| 09:43:36 |
31.71 |
2 |
1973 |
买入 |
| 09:43:39 |
31.7 |
3 |
1976 |
卖出 |
| 09:43:42 |
31.71 |
3 |
1979 |
买入 |
| 09:43:45 |
31.71 |
2 |
1981 |
买入 |
| 09:43:57 |
31.71 |
22 |
2003 |
买入 |
| 09:44:06 |
31.69 |
32 |
2035 |
卖出 |
| 09:44:09 |
31.7 |
7 |
2042 |
买入 |
| 09:44:12 |
31.7 |
4 |
2046 |
卖出 |
| 09:44:18 |
31.7 |
5 |
2051 |
买入 |
| 09:44:21 |
31.7 |
12 |
2063 |
卖出 |
| 09:44:27 |
31.69 |
69 |
2132 |
卖出 |
| 09:44:30 |
31.69 |
5 |
2137 |
买入 |
| 09:44:33 |
31.68 |
23 |
2160 |
卖出 |
| 09:44:36 |
31.68 |
1 |
2161 |
卖出 |
| 09:44:39 |
31.69 |
9 |
2170 |
买入 |
| 09:44:42 |
31.69 |
2 |
2172 |
买入 |
| 09:44:45 |
31.66 |
13 |
2185 |
卖出 |
| 09:44:57 |
31.63 |
50 |
2235 |
卖出 |
| 09:45:00 |
31.66 |
2 |
2237 |
买入 |
| 09:45:03 |
31.62 |
12 |
2249 |
卖出 |
| 09:45:06 |
31.62 |
2 |
2251 |
卖出 |
| 09:45:09 |
31.6 |
66 |
2317 |
卖出 |
| 09:45:12 |
31.58 |
45 |
2362 |
卖出 |
| 09:45:15 |
31.56 |
4 |
2366 |
卖出 |
| 09:45:18 |
31.55 |
7 |
2373 |
卖出 |
| 09:45:21 |
31.6 |
10 |
2383 |
买入 |
| 09:45:30 |
31.53 |
8 |
2391 |
卖出 |
| 09:45:33 |
31.53 |
7 |
2398 |
买入 |
| 09:45:36 |
31.51 |
8 |
2406 |
卖出 |
| 09:45:39 |
31.5 |
58 |
2464 |
卖出 |
| 09:45:42 |
31.49 |
9 |
2473 |
买入 |
| 09:45:48 |
31.47 |
2 |
2475 |
卖出 |
| 09:45:51 |
31.44 |
95 |
2570 |
卖出 |
| 09:45:54 |
31.43 |
32 |
2602 |
买入 |
| 09:45:57 |
31.44 |
22 |
2624 |
买入 |
| 09:46:00 |
31.44 |
24 |
2648 |
买入 |
| 09:46:03 |
31.45 |
19 |
2667 |
买入 |
| 09:46:06 |
31.43 |
31 |
2698 |
卖出 |
| 09:46:09 |
31.43 |
2 |
2700 |
卖出 |
| 09:46:12 |
31.45 |
17 |
2717 |
买入 |
| 09:46:15 |
31.49 |
5 |
2722 |
买入 |
| 09:46:18 |
31.49 |
89 |
2811 |
买入 |
| 09:46:21 |
31.5 |
27 |
2838 |
买入 |
| 09:46:24 |
31.5 |
2 |
2840 |
买入 |
| 09:46:27 |
31.47 |
27 |
2867 |
卖出 |
| 09:46:30 |
31.52 |
6 |
2873 |
买入 |
| 09:46:33 |
31.5 |
29 |
2902 |
卖出 |
| 09:46:39 |
31.51 |
26 |
2928 |
买入 |
| 09:46:48 |
31.6 |
9 |
2937 |
买入 |
| 09:46:54 |
31.6 |
3 |
2940 |
买入 |
| 09:46:57 |
31.6 |
13 |
2953 |
买入 |
| 09:47:03 |
31.6 |
1 |
2954 |
买入 |
| 09:47:09 |
31.58 |
1 |
2955 |
卖出 |
| 09:47:12 |
31.58 |
5 |
2960 |
买入 |
| 09:47:18 |
31.58 |
33 |
2993 |
卖出 |
| 09:47:21 |
31.58 |
12 |
3005 |
卖出 |
| 09:47:24 |
31.59 |
28 |
3033 |
卖出 |
| 09:47:39 |
31.67 |
11 |
3044 |
买入 |
| 09:47:54 |
31.61 |
2 |
3046 |
卖出 |
| 09:47:57 |
31.61 |
1 |
3047 |
卖出 |
| 09:48:00 |
31.6 |
1 |
3048 |
卖出 |
| 09:48:06 |
31.61 |
2 |
3050 |
卖出 |
| 09:48:15 |
31.64 |
18 |
3068 |
买入 |
| 09:48:27 |
31.62 |
1 |
3069 |
卖出 |
| 09:48:33 |
31.62 |
1 |
3070 |
买入 |
| 09:48:39 |
31.6 |
7 |
3077 |
卖出 |
| 09:48:48 |
31.62 |
1 |
3078 |
买入 |
| 09:49:03 |
31.61 |
7 |
3085 |
买入 |
| 09:49:06 |
31.6 |
3 |
3088 |
买入 |
| 09:49:09 |
31.59 |
6 |
3094 |
卖出 |
| 09:49:12 |
31.6 |
3 |
3097 |
买入 |
| 09:49:21 |
31.59 |
1 |
3098 |
卖出 |
| 09:49:30 |
31.6 |
2 |
3100 |
买入 |
| 09:49:33 |
31.59 |
7 |
3107 |
卖出 |
| 09:49:36 |
31.59 |
5 |
3112 |
卖出 |
| 09:49:39 |
31.59 |
1 |
3113 |
卖出 |
| 09:49:48 |
31.59 |
10 |
3123 |
卖出 |
| 09:49:57 |
31.59 |
6 |
3129 |
卖出 |
| 09:50:06 |
31.6 |
2 |
3131 |
买入 |
| 09:50:09 |
31.6 |
18 |
3149 |
买入 |
| 09:50:18 |
31.59 |
1 |
3150 |
卖出 |
| 09:50:21 |
31.6 |
27 |
3177 |
买入 |
| 09:50:27 |
31.6 |
16 |
3193 |
买入 |
| 09:50:30 |
31.59 |
5 |
3198 |
卖出 |
| 09:50:39 |
31.62 |
8 |
3206 |
买入 |
| 09:50:51 |
31.62 |
2 |
3208 |
买入 |
| 09:51:03 |
31.61 |
18 |
3226 |
卖出 |
| 09:51:18 |
31.61 |
1 |
3227 |
卖出 |
| 09:51:27 |
31.61 |
6 |
3233 |
卖出 |
| 09:51:30 |
31.63 |
11 |
3244 |
买入 |
| 09:51:48 |
31.63 |
3 |
3247 |
买入 |
| 09:51:57 |
31.61 |
8 |
3255 |
卖出 |
| 09:52:00 |
31.63 |
3 |
3258 |
买入 |
| 09:52:21 |
31.62 |
10 |
3268 |
买入 |
| 09:52:24 |
31.61 |
10 |
3278 |
卖出 |
| 09:52:27 |
31.63 |
7 |
3285 |
买入 |
| 09:52:30 |
31.61 |
11 |
3296 |
卖出 |
| 09:52:33 |
31.62 |
7 |
3303 |
买入 |
| 09:52:36 |
31.63 |
11 |
3314 |
买入 |
| 09:52:42 |
31.65 |
7 |
3321 |
买入 |
| 09:52:51 |
31.72 |
35 |
3356 |
买入 |
| 09:52:54 |
31.73 |
1 |
3357 |
买入 |
| 09:53:00 |
31.74 |
10 |
3367 |
买入 |
| 09:53:06 |
31.73 |
1 |
3368 |
卖出 |
| 09:53:09 |
31.73 |
1 |
3369 |
卖出 |
| 09:53:12 |
31.68 |
1 |
3370 |
卖出 |
| 09:53:15 |
31.73 |
1 |
3371 |
买入 |
| 09:53:30 |
31.73 |
14 |
3385 |
卖出 |
| 09:54:03 |
31.73 |
19 |
3404 |
买入 |
| 09:54:09 |
31.68 |
14 |
3418 |
卖出 |
| 09:54:12 |
31.73 |
2 |
3420 |
买入 |
| 09:54:18 |
31.73 |
3 |
3423 |
买入 |
| 09:54:54 |
31.73 |
4 |
3427 |
买入 |
| 09:55:00 |
31.73 |
20 |
3447 |
买入 |
| 09:55:03 |
31.73 |
1 |
3448 |
买入 |
| 09:55:24 |
31.73 |
1 |
3449 |
买入 |
| 09:55:33 |
31.73 |
3 |
3452 |
买入 |
| 09:55:39 |
31.73 |
16 |
3468 |
买入 |
| 09:55:42 |
31.73 |
5 |
3473 |
买入 |
| 09:55:45 |
31.73 |
2 |
3475 |
买入 |
| 09:55:48 |
31.73 |
11 |
3486 |
买入 |
| 09:55:51 |
31.73 |
1 |
3487 |
买入 |
| 09:55:54 |
31.73 |
3 |
3490 |
买入 |
| 09:55:57 |
31.73 |
3 |
3493 |
买入 |
| 09:56:03 |
31.73 |
5 |
3498 |
买入 |
| 09:56:09 |
31.73 |
3 |
3501 |
买入 |
| 09:56:15 |
31.73 |
4 |
3505 |
买入 |
| 09:56:24 |
31.72 |
1 |
3506 |
买入 |
| 09:57:03 |
31.71 |
15 |
3521 |
卖出 |
| 09:57:36 |
31.7 |
5 |
3526 |
卖出 |
| 09:57:54 |
31.68 |
4 |
3530 |
卖出 |
| 09:57:57 |
31.68 |
1 |
3531 |
买入 |
| 09:58:03 |
31.67 |
8 |
3539 |
卖出 |
| 09:58:21 |
31.67 |
17 |
3556 |
买入 |
| 09:58:24 |
31.67 |
3 |
3559 |
卖出 |
| 09:58:30 |
31.67 |
17 |
3576 |
卖出 |
| 09:58:36 |
31.7 |
3 |
3579 |
买入 |
| 09:58:48 |
31.7 |
1 |
3580 |
买入 |
| 09:59:09 |
31.69 |
13 |
3593 |
卖出 |
| 09:59:15 |
31.69 |
13 |
3606 |
买入 |
| 09:59:21 |
31.69 |
2 |
3608 |
买入 |
| 09:59:30 |
31.68 |
42 |
3650 |
卖出 |
| 09:59:33 |
31.67 |
1 |
3651 |
卖出 |
| 09:59:36 |
31.68 |
3 |
3654 |
买入 |
| 09:59:39 |
31.68 |
19 |
3673 |
买入 |
| 09:59:51 |
31.67 |
21 |
3694 |
卖出 |
| 09:59:57 |
31.67 |
29 |
3723 |
卖出 |
| 10:00:03 |
31.67 |
1 |
3724 |
买入 |
| 10:00:06 |
31.68 |
3 |
3727 |
买入 |
| 10:00:27 |
31.65 |
1 |
3728 |
卖出 |
| 10:00:30 |
31.66 |
13 |
3741 |
买入 |
| 10:00:36 |
31.65 |
3 |
3744 |
买入 |
| 10:01:00 |
31.65 |
1 |
3745 |
买入 |
| 10:01:27 |
31.64 |
6 |
3751 |
买入 |
| 10:01:30 |
31.63 |
11 |
3762 |
卖出 |
| 10:01:39 |
31.63 |
7 |
3769 |
买入 |
| 10:01:42 |
31.63 |
7 |
3776 |
买入 |
| 10:01:48 |
31.63 |
4 |
3780 |
卖出 |
| 10:01:54 |
31.63 |
4 |
3784 |
卖出 |