大洋生物[003017]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
35 |
34 |
34 |
集合竞价 |
| 09:15:27 |
34.21 |
155 |
155 |
集合竞价 |
| 09:17:24 |
35 |
37 |
37 |
集合竞价 |
| 09:21:03 |
34.97 |
78 |
78 |
集合竞价 |
| 09:21:12 |
35 |
108 |
108 |
集合竞价 |
| 09:21:57 |
34.94 |
138 |
138 |
集合竞价 |
| 09:22:15 |
34.89 |
145 |
145 |
集合竞价 |
| 09:25:00 |
34.89 |
379 |
524 |
卖出 |
| 09:30:00 |
34.89 |
16 |
540 |
卖出 |
| 09:30:03 |
34.88 |
94 |
634 |
卖出 |
| 09:30:06 |
34.92 |
116 |
750 |
买入 |
| 09:30:09 |
34.94 |
9 |
759 |
买入 |
| 09:30:12 |
34.94 |
57 |
816 |
买入 |
| 09:30:15 |
34.94 |
133 |
949 |
买入 |
| 09:30:18 |
35 |
147 |
1096 |
买入 |
| 09:30:21 |
35.18 |
21 |
1117 |
买入 |
| 09:30:24 |
35.18 |
23 |
1140 |
买入 |
| 09:30:27 |
35.18 |
4 |
1144 |
买入 |
| 09:30:30 |
35.1 |
7 |
1151 |
买入 |
| 09:30:33 |
35.14 |
3 |
1154 |
买入 |
| 09:30:36 |
35.19 |
6 |
1160 |
买入 |
| 09:30:39 |
35.11 |
6 |
1166 |
卖出 |
| 09:30:42 |
35.1 |
3 |
1169 |
卖出 |
| 09:30:45 |
35.1 |
2 |
1171 |
卖出 |
| 09:30:48 |
35.11 |
1 |
1172 |
买入 |
| 09:30:51 |
35.06 |
3 |
1175 |
卖出 |
| 09:30:54 |
35.06 |
11 |
1186 |
买入 |
| 09:30:57 |
35.06 |
2 |
1188 |
卖出 |
| 09:31:00 |
35.11 |
1 |
1189 |
买入 |
| 09:31:06 |
35.05 |
27 |
1216 |
卖出 |
| 09:31:09 |
35.06 |
10 |
1226 |
买入 |
| 09:31:12 |
35.05 |
83 |
1309 |
卖出 |
| 09:31:15 |
35.1 |
5 |
1314 |
买入 |
| 09:31:18 |
35.06 |
12 |
1326 |
卖出 |
| 09:31:21 |
35.11 |
54 |
1380 |
买入 |
| 09:31:24 |
35.09 |
27 |
1407 |
卖出 |
| 09:31:36 |
35.11 |
5 |
1412 |
卖出 |
| 09:31:48 |
35.11 |
5 |
1417 |
卖出 |
| 09:31:54 |
35.18 |
2 |
1419 |
买入 |
| 09:32:03 |
35.15 |
6 |
1425 |
卖出 |
| 09:32:06 |
35.18 |
7 |
1432 |
买入 |
| 09:32:09 |
35.18 |
47 |
1479 |
卖出 |
| 09:32:12 |
35.18 |
80 |
1559 |
卖出 |
| 09:32:18 |
35.18 |
5 |
1564 |
卖出 |
| 09:32:21 |
35.18 |
5 |
1569 |
买入 |
| 09:32:24 |
35.19 |
14 |
1583 |
卖出 |
| 09:32:27 |
35.24 |
2 |
1585 |
买入 |
| 09:32:33 |
35.18 |
3 |
1588 |
卖出 |
| 09:32:36 |
35.15 |
1 |
1589 |
卖出 |
| 09:32:39 |
35.18 |
1 |
1590 |
买入 |
| 09:32:42 |
35.15 |
34 |
1624 |
卖出 |
| 09:32:45 |
35.12 |
1 |
1625 |
买入 |
| 09:32:48 |
35.15 |
1 |
1626 |
卖出 |
| 09:32:51 |
35.15 |
7 |
1633 |
卖出 |
| 09:33:00 |
35.15 |
2 |
1635 |
买入 |
| 09:33:06 |
35.2 |
6 |
1641 |
买入 |
| 09:33:09 |
35.23 |
1 |
1642 |
买入 |
| 09:33:12 |
35.18 |
9 |
1651 |
卖出 |
| 09:33:15 |
35.18 |
9 |
1660 |
买入 |
| 09:33:18 |
35.23 |
2 |
1662 |
买入 |
| 09:33:21 |
35.24 |
32 |
1694 |
买入 |
| 09:33:24 |
35.23 |
19 |
1713 |
卖出 |
| 09:33:27 |
35.23 |
5 |
1718 |
买入 |
| 09:33:30 |
35.23 |
1 |
1719 |
买入 |
| 09:33:33 |
35.2 |
3 |
1722 |
卖出 |
| 09:33:36 |
35.2 |
1 |
1723 |
买入 |
| 09:33:39 |
35.2 |
1 |
1724 |
买入 |
| 09:33:42 |
35.2 |
4 |
1728 |
买入 |
| 09:33:45 |
35.19 |
14 |
1742 |
卖出 |
| 09:33:51 |
35.2 |
5 |
1747 |
卖出 |
| 09:34:03 |
35.2 |
8 |
1755 |
卖出 |
| 09:34:06 |
35.19 |
11 |
1766 |
卖出 |
| 09:34:15 |
35.18 |
1 |
1767 |
卖出 |
| 09:34:21 |
35.19 |
9 |
1776 |
买入 |
| 09:34:33 |
35.2 |
5 |
1781 |
买入 |
| 09:34:39 |
35.19 |
3 |
1784 |
卖出 |
| 09:34:42 |
35.2 |
5 |
1789 |
买入 |
| 09:34:48 |
35.2 |
3 |
1792 |
买入 |
| 09:34:51 |
35.2 |
2 |
1794 |
卖出 |
| 09:34:54 |
35.2 |
3 |
1797 |
卖出 |
| 09:34:57 |
35.18 |
1 |
1798 |
卖出 |
| 09:35:00 |
35.2 |
1 |
1799 |
买入 |
| 09:35:03 |
35.18 |
1 |
1800 |
卖出 |
| 09:35:06 |
35.2 |
2 |
1802 |
买入 |
| 09:35:09 |
35.2 |
1 |
1803 |
买入 |
| 09:35:15 |
35.25 |
18 |
1821 |
买入 |
| 09:35:18 |
35.25 |
14 |
1835 |
买入 |
| 09:35:21 |
35.25 |
6 |
1841 |
买入 |
| 09:35:33 |
35.25 |
4 |
1845 |
买入 |
| 09:35:36 |
35.26 |
6 |
1851 |
买入 |
| 09:35:39 |
35.3 |
5 |
1856 |
买入 |
| 09:35:51 |
35.3 |
5 |
1861 |
卖出 |
| 09:35:54 |
35.3 |
2 |
1863 |
卖出 |
| 09:35:57 |
35.3 |
8 |
1871 |
卖出 |
| 09:36:00 |
35.33 |
2 |
1873 |
买入 |
| 09:36:03 |
35.32 |
2 |
1875 |
卖出 |
| 09:36:12 |
35.32 |
3 |
1878 |
买入 |
| 09:36:15 |
35.33 |
10 |
1888 |
买入 |
| 09:36:18 |
35.33 |
7 |
1895 |
买入 |
| 09:36:21 |
35.35 |
7 |
1902 |
买入 |
| 09:36:24 |
35.38 |
16 |
1918 |
买入 |
| 09:36:33 |
35.38 |
20 |
1938 |
卖出 |
| 09:36:42 |
35.32 |
10 |
1948 |
卖出 |
| 09:36:48 |
35.4 |
10 |
1958 |
买入 |
| 09:36:51 |
35.42 |
10 |
1968 |
买入 |
| 09:37:06 |
35.33 |
4 |
1972 |
卖出 |
| 09:37:09 |
35.27 |
39 |
2011 |
卖出 |
| 09:37:12 |
35.32 |
46 |
2057 |
买入 |
| 09:37:18 |
35.32 |
3 |
2060 |
买入 |
| 09:37:21 |
35.35 |
2 |
2062 |
买入 |
| 09:37:48 |
35.26 |
53 |
2115 |
卖出 |
| 09:37:51 |
35.26 |
2 |
2117 |
买入 |
| 09:37:57 |
35.26 |
25 |
2142 |
买入 |
| 09:38:03 |
35.28 |
1 |
2143 |
买入 |
| 09:38:06 |
35.28 |
1 |
2144 |
买入 |
| 09:38:09 |
35.32 |
1 |
2145 |
买入 |
| 09:38:18 |
35.28 |
2 |
2147 |
卖出 |
| 09:38:42 |
35.32 |
1 |
2148 |
买入 |
| 09:38:48 |
35.29 |
2 |
2150 |
卖出 |
| 09:38:51 |
35.28 |
10 |
2160 |
卖出 |
| 09:38:54 |
35.25 |
22 |
2182 |
卖出 |
| 09:38:57 |
35.2 |
11 |
2193 |
卖出 |
| 09:39:00 |
35.18 |
3 |
2196 |
卖出 |
| 09:39:03 |
35.19 |
10 |
2206 |
买入 |
| 09:39:06 |
35.18 |
11 |
2217 |
卖出 |
| 09:39:09 |
35.19 |
9 |
2226 |
买入 |
| 09:39:12 |
35.1 |
45 |
2271 |
卖出 |
| 09:39:15 |
35.18 |
2 |
2273 |
买入 |
| 09:39:18 |
35.1 |
9 |
2282 |
卖出 |
| 09:39:30 |
35.1 |
1 |
2283 |
卖出 |
| 09:39:36 |
35.09 |
18 |
2301 |
买入 |
| 09:39:39 |
35.09 |
9 |
2310 |
买入 |
| 09:39:42 |
35.08 |
7 |
2317 |
卖出 |
| 09:39:48 |
35.08 |
2 |
2319 |
买入 |
| 09:39:51 |
35.05 |
2 |
2321 |
卖出 |
| 09:39:54 |
35.08 |
1 |
2322 |
买入 |
| 09:39:57 |
35.08 |
2 |
2324 |
买入 |
| 09:40:00 |
35.05 |
2 |
2326 |
卖出 |
| 09:40:03 |
35.08 |
2 |
2328 |
买入 |
| 09:40:06 |
35.08 |
1 |
2329 |
买入 |
| 09:40:09 |
35.08 |
7 |
2336 |
买入 |
| 09:40:12 |
35.09 |
81 |
2417 |
买入 |
| 09:40:15 |
35.11 |
1 |
2418 |
买入 |
| 09:40:18 |
35.11 |
1 |
2419 |
买入 |
| 09:40:21 |
35.09 |
9 |
2428 |
买入 |
| 09:40:27 |
35.19 |
4 |
2432 |
买入 |
| 09:40:30 |
35.13 |
2 |
2434 |
卖出 |
| 09:40:36 |
35.11 |
8 |
2442 |
卖出 |
| 09:40:42 |
35.11 |
6 |
2448 |
卖出 |
| 09:40:54 |
35.1 |
6 |
2454 |
卖出 |
| 09:40:57 |
35.08 |
54 |
2508 |
卖出 |
| 09:41:00 |
35.02 |
36 |
2544 |
卖出 |
| 09:41:03 |
35.01 |
21 |
2565 |
卖出 |
| 09:41:06 |
35.01 |
2 |
2567 |
卖出 |
| 09:41:09 |
35.03 |
6 |
2573 |
买入 |
| 09:41:12 |
35.01 |
1 |
2574 |
卖出 |
| 09:41:15 |
35 |
29 |
2603 |
卖出 |
| 09:41:18 |
35.02 |
2 |
2605 |
卖出 |
| 09:41:21 |
35.01 |
3 |
2608 |
卖出 |
| 09:41:24 |
35.01 |
6 |
2614 |
卖出 |
| 09:41:27 |
35.01 |
1 |
2615 |
卖出 |
| 09:41:30 |
35 |
20 |
2635 |
卖出 |
| 09:41:33 |
35 |
24 |
2659 |
卖出 |
| 09:41:36 |
35 |
13 |
2672 |
卖出 |
| 09:41:39 |
35 |
51 |
2723 |
卖出 |
| 09:41:42 |
35.01 |
14 |
2737 |
买入 |
| 09:41:45 |
35 |
1 |
2738 |
买入 |
| 09:41:54 |
35 |
7 |
2745 |
买入 |
| 09:42:00 |
34.97 |
11 |
2756 |
卖出 |
| 09:42:03 |
34.98 |
11 |
2767 |
买入 |
| 09:42:09 |
34.97 |
1 |
2768 |
买入 |
| 09:42:12 |
34.97 |
5 |
2773 |
买入 |
| 09:42:18 |
34.97 |
1 |
2774 |
买入 |
| 09:42:21 |
34.97 |
1 |
2775 |
买入 |
| 09:42:27 |
34.97 |
2 |
2777 |
卖出 |
| 09:42:30 |
34.98 |
12 |
2789 |
买入 |
| 09:42:39 |
34.98 |
5 |
2794 |
买入 |
| 09:42:45 |
34.98 |
3 |
2797 |
买入 |
| 09:42:48 |
34.98 |
3 |
2800 |
买入 |
| 09:42:54 |
34.95 |
5 |
2805 |
卖出 |
| 09:43:06 |
34.95 |
4 |
2809 |
卖出 |
| 09:43:09 |
34.87 |
141 |
2950 |
卖出 |
| 09:43:12 |
34.86 |
13 |
2963 |
卖出 |
| 09:43:15 |
34.82 |
7 |
2970 |
卖出 |
| 09:43:27 |
34.83 |
4 |
2974 |
卖出 |
| 09:43:30 |
34.85 |
66 |
3040 |
买入 |
| 09:43:33 |
34.87 |
63 |
3103 |
买入 |
| 09:43:36 |
34.8 |
51 |
3154 |
卖出 |
| 09:43:39 |
34.86 |
1 |
3155 |
买入 |
| 09:43:42 |
34.8 |
19 |
3174 |
卖出 |
| 09:43:45 |
34.86 |
5 |
3179 |
买入 |
| 09:43:51 |
34.86 |
30 |
3209 |
买入 |
| 09:43:54 |
34.86 |
29 |
3238 |
买入 |
| 09:43:57 |
34.86 |
3 |
3241 |
买入 |
| 09:44:03 |
34.81 |
68 |
3309 |
卖出 |
| 09:44:06 |
34.86 |
33 |
3342 |
买入 |
| 09:44:09 |
34.83 |
3 |
3345 |
卖出 |
| 09:44:12 |
34.86 |
2 |
3347 |
买入 |
| 09:44:15 |
34.86 |
5 |
3352 |
买入 |
| 09:44:18 |
34.87 |
6 |
3358 |
买入 |
| 09:44:24 |
34.89 |
4 |
3362 |
买入 |
| 09:44:33 |
34.93 |
2 |
3364 |
买入 |
| 09:44:36 |
34.93 |
1 |
3365 |
买入 |
| 09:44:45 |
34.93 |
4 |
3369 |
卖出 |
| 09:44:48 |
34.93 |
7 |
3376 |
卖出 |
| 09:44:51 |
34.93 |
1 |
3377 |
卖出 |
| 09:44:54 |
34.89 |
15 |
3392 |
卖出 |
| 09:45:06 |
34.9 |
1 |
3393 |
卖出 |
| 09:45:09 |
34.91 |
2 |
3395 |
卖出 |
| 09:45:12 |
34.91 |
1 |
3396 |
卖出 |
| 09:45:18 |
34.93 |
5 |
3401 |
买入 |
| 09:45:21 |
34.93 |
2 |
3403 |
买入 |
| 09:45:39 |
34.88 |
68 |
3471 |
卖出 |
| 09:45:42 |
34.86 |
5 |
3476 |
卖出 |
| 09:45:45 |
34.86 |
2 |
3478 |
卖出 |
| 09:45:48 |
34.88 |
1 |
3479 |
买入 |
| 09:45:51 |
34.95 |
22 |
3501 |
买入 |
| 09:45:54 |
34.89 |
4 |
3505 |
卖出 |
| 09:46:15 |
34.92 |
2 |
3507 |
卖出 |
| 09:46:21 |
34.95 |
4 |
3511 |
买入 |
| 09:46:27 |
34.95 |
1 |
3512 |
买入 |
| 09:46:30 |
34.92 |
4 |
3516 |
卖出 |
| 09:46:39 |
34.95 |
3 |
3519 |
买入 |
| 09:46:54 |
34.94 |
5 |
3524 |
买入 |
| 09:46:57 |
34.95 |
3 |
3527 |
买入 |
| 09:47:00 |
34.95 |
69 |
3596 |
买入 |
| 09:47:03 |
34.98 |
38 |
3634 |
买入 |
| 09:47:06 |
35.02 |
6 |
3640 |
买入 |
| 09:47:09 |
35.02 |
4 |
3644 |
买入 |
| 09:47:12 |
35.02 |
1 |
3645 |
卖出 |
| 09:47:21 |
35.04 |
5 |
3650 |
买入 |
| 09:47:42 |
35.07 |
1 |
3651 |
买入 |
| 09:48:00 |
35.08 |
1 |
3652 |
买入 |
| 09:48:03 |
35.08 |
2 |
3654 |
买入 |
| 09:48:09 |
35.08 |
10 |
3664 |
买入 |
| 09:48:15 |
35.06 |
1 |
3665 |
买入 |
| 09:48:24 |
35.07 |
5 |
3670 |
买入 |
| 09:48:27 |
35.07 |
1 |
3671 |
卖出 |
| 09:48:45 |
35.04 |
6 |
3677 |
卖出 |
| 09:48:57 |
35.07 |
1 |
3678 |
买入 |
| 09:49:00 |
35.07 |
3 |
3681 |
买入 |
| 09:49:03 |
35.07 |
7 |
3688 |
买入 |
| 09:49:06 |
35.08 |
23 |
3711 |
买入 |
| 09:49:12 |
35.09 |
37 |
3748 |
买入 |
| 09:49:15 |
35.11 |
1 |
3749 |
买入 |
| 09:49:18 |
35.08 |
10 |
3759 |
卖出 |
| 09:49:27 |
35.18 |
10 |
3769 |
买入 |
| 09:49:30 |
35.18 |
1 |
3770 |
买入 |
| 09:49:36 |
35.17 |
1 |
3771 |
卖出 |
| 09:49:42 |
35.1 |
3 |
3774 |
卖出 |
| 09:50:06 |
35.1 |
1 |
3775 |
卖出 |
| 09:50:09 |
35.05 |
9 |
3784 |
卖出 |
| 09:50:12 |
35.06 |
3 |
3787 |
买入 |
| 09:50:15 |
35.08 |
1 |
3788 |
买入 |
| 09:50:18 |
35.12 |
7 |
3795 |
买入 |
| 09:50:27 |
35.18 |
53 |
3848 |
买入 |
| 09:50:36 |
35.18 |
15 |
3863 |
买入 |
| 09:50:39 |
35.19 |
87 |
3950 |
买入 |
| 09:50:42 |
35.2 |
32 |
3982 |
买入 |
| 09:50:45 |
35.25 |
42 |
4024 |
买入 |
| 09:50:48 |
35.25 |
12 |
4036 |
买入 |
| 09:50:51 |
35.28 |
5 |
4041 |
买入 |
| 09:50:54 |
35.28 |
1 |
4042 |
买入 |
| 09:50:57 |
35.29 |
3 |
4045 |
买入 |
| 09:51:00 |
35.26 |
6 |
4051 |
卖出 |
| 09:51:03 |
35.29 |
12 |
4063 |
买入 |
| 09:51:06 |
35.29 |
3 |
4066 |
买入 |
| 09:51:09 |
35.29 |
1 |
4067 |
买入 |
| 09:51:12 |
35.23 |
18 |
4085 |
卖出 |
| 09:51:15 |
35.29 |
15 |
4100 |
买入 |
| 09:51:18 |
35.29 |
9 |
4109 |
买入 |
| 09:51:24 |
35.28 |
1 |
4110 |
卖出 |
| 09:51:27 |
35.3 |
85 |
4195 |
买入 |
| 09:51:30 |
35.3 |
3 |
4198 |
买入 |
| 09:51:33 |
35.3 |
7 |
4205 |
买入 |
| 09:51:36 |
35.25 |
34 |
4239 |
卖出 |
| 09:51:39 |
35.25 |
7 |
4246 |
买入 |
| 09:51:45 |
35.3 |
4 |
4250 |
买入 |
| 09:52:00 |
35.3 |
4 |
4254 |
买入 |
| 09:52:03 |
35.19 |
56 |
4310 |
卖出 |
| 09:52:09 |
35.2 |
2 |
4312 |
买入 |
| 09:52:12 |
35.2 |
2 |
4314 |
买入 |
| 09:52:15 |
35.2 |
11 |
4325 |
买入 |
| 09:52:18 |
35.2 |
5 |
4330 |
买入 |
| 09:52:21 |
35.19 |
6 |
4336 |
卖出 |
| 09:52:24 |
35.2 |
52 |
4388 |
买入 |
| 09:52:27 |
35.15 |
39 |
4427 |
卖出 |
| 09:52:30 |
35.2 |
3 |
4430 |
买入 |
| 09:52:42 |
35.2 |
30 |
4460 |
买入 |
| 09:52:45 |
35.19 |
2 |
4462 |
卖出 |
| 09:52:57 |
35.19 |
3 |
4465 |
买入 |
| 09:53:00 |
35.2 |
14 |
4479 |
买入 |
| 09:53:03 |
35.2 |
3 |
4482 |
买入 |
| 09:53:06 |
35.2 |
10 |
4492 |
买入 |
| 09:53:09 |
35.2 |
8 |
4500 |
买入 |
| 09:53:15 |
35.2 |
1 |
4501 |
买入 |
| 09:53:18 |
35.2 |
4 |
4505 |
买入 |
| 09:53:24 |
35.2 |
6 |
4511 |
买入 |
| 09:53:27 |
35.2 |
2 |
4513 |
买入 |
| 09:53:36 |
35.18 |
2 |
4515 |
卖出 |