优博讯[300531]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.58 |
8 |
8 |
集合竞价 |
| 09:15:12 |
20.91 |
12 |
12 |
集合竞价 |
| 09:16:33 |
21.47 |
231 |
231 |
集合竞价 |
| 09:17:45 |
21.46 |
231 |
231 |
集合竞价 |
| 09:19:33 |
20.91 |
12 |
12 |
集合竞价 |
| 09:21:24 |
20.88 |
14 |
14 |
集合竞价 |
| 09:22:18 |
20.9 |
15 |
15 |
集合竞价 |
| 09:22:27 |
20.91 |
17 |
17 |
集合竞价 |
| 09:23:12 |
20.9 |
25 |
25 |
集合竞价 |
| 09:24:51 |
20.85 |
259 |
259 |
集合竞价 |
| 09:25:03 |
20.9 |
359 |
618 |
卖出 |
| 09:30:03 |
20.91 |
584 |
1202 |
买入 |
| 09:30:06 |
20.9 |
213 |
1415 |
卖出 |
| 09:30:09 |
20.9 |
39 |
1454 |
买入 |
| 09:30:12 |
20.9 |
19 |
1473 |
买入 |
| 09:30:15 |
20.9 |
20 |
1493 |
买入 |
| 09:30:18 |
20.92 |
25 |
1518 |
买入 |
| 09:30:21 |
20.96 |
25 |
1543 |
买入 |
| 09:30:24 |
20.99 |
120 |
1663 |
买入 |
| 09:30:27 |
21.05 |
42 |
1705 |
买入 |
| 09:30:30 |
21.06 |
14 |
1719 |
买入 |
| 09:30:33 |
21.05 |
15 |
1734 |
卖出 |
| 09:30:36 |
20.97 |
40 |
1774 |
卖出 |
| 09:30:39 |
21.05 |
26 |
1800 |
买入 |
| 09:30:42 |
21.03 |
4 |
1804 |
卖出 |
| 09:30:45 |
21.05 |
9 |
1813 |
买入 |
| 09:30:48 |
20.97 |
42 |
1855 |
卖出 |
| 09:30:51 |
20.9 |
91 |
1946 |
卖出 |
| 09:30:57 |
20.95 |
8 |
1954 |
买入 |
| 09:31:00 |
20.92 |
15 |
1969 |
卖出 |
| 09:31:03 |
20.94 |
13 |
1982 |
买入 |
| 09:31:06 |
21.01 |
85 |
2067 |
买入 |
| 09:31:09 |
20.91 |
42 |
2109 |
卖出 |
| 09:31:12 |
21.01 |
21 |
2130 |
买入 |
| 09:31:15 |
21.01 |
124 |
2254 |
卖出 |
| 09:31:18 |
21.04 |
20 |
2274 |
买入 |
| 09:31:21 |
21.01 |
45 |
2319 |
卖出 |
| 09:31:24 |
21.03 |
16 |
2335 |
买入 |
| 09:31:27 |
21.05 |
28 |
2363 |
买入 |
| 09:31:30 |
21.07 |
71 |
2434 |
买入 |
| 09:31:33 |
21.07 |
7 |
2441 |
买入 |
| 09:31:36 |
21.07 |
222 |
2663 |
卖出 |
| 09:31:39 |
21.05 |
1 |
2664 |
卖出 |
| 09:31:42 |
21.08 |
31 |
2695 |
买入 |
| 09:31:45 |
21.08 |
17 |
2712 |
卖出 |
| 09:31:48 |
21.05 |
35 |
2747 |
卖出 |
| 09:31:51 |
21.05 |
63 |
2810 |
卖出 |
| 09:31:54 |
21.11 |
115 |
2925 |
买入 |
| 09:31:57 |
21.08 |
18 |
2943 |
卖出 |
| 09:32:03 |
21.13 |
1 |
2944 |
买入 |
| 09:32:06 |
21.13 |
11 |
2955 |
买入 |
| 09:32:09 |
21.13 |
14 |
2969 |
买入 |
| 09:32:12 |
21.1 |
13 |
2982 |
卖出 |
| 09:32:15 |
21.09 |
12 |
2994 |
卖出 |
| 09:32:18 |
21.14 |
112 |
3106 |
买入 |
| 09:32:24 |
21.14 |
10 |
3116 |
卖出 |
| 09:32:27 |
21.16 |
9 |
3125 |
买入 |
| 09:32:30 |
21.14 |
12 |
3137 |
卖出 |
| 09:32:33 |
21.18 |
76 |
3213 |
买入 |
| 09:32:36 |
21.16 |
5 |
3218 |
卖出 |
| 09:32:39 |
21.18 |
52 |
3270 |
买入 |
| 09:32:42 |
21.18 |
198 |
3468 |
卖出 |
| 09:32:45 |
21.18 |
45 |
3513 |
卖出 |
| 09:32:48 |
21.2 |
92 |
3605 |
买入 |
| 09:32:51 |
21.19 |
120 |
3725 |
买入 |
| 09:32:54 |
21.2 |
164 |
3889 |
买入 |
| 09:32:57 |
21.22 |
40 |
3929 |
买入 |
| 09:33:00 |
21.21 |
5 |
3934 |
卖出 |
| 09:33:03 |
21.21 |
42 |
3976 |
卖出 |
| 09:33:06 |
21.22 |
147 |
4123 |
买入 |
| 09:33:09 |
21.18 |
57 |
4180 |
卖出 |
| 09:33:12 |
21.23 |
40 |
4220 |
买入 |
| 09:33:15 |
21.23 |
25 |
4245 |
买入 |
| 09:33:18 |
21.23 |
82 |
4327 |
买入 |
| 09:33:21 |
21.16 |
33 |
4360 |
卖出 |
| 09:33:24 |
21.16 |
7 |
4367 |
卖出 |
| 09:33:27 |
21.16 |
62 |
4429 |
卖出 |
| 09:33:30 |
21.18 |
6 |
4435 |
买入 |
| 09:33:33 |
21.15 |
2 |
4437 |
卖出 |
| 09:33:36 |
21.13 |
49 |
4486 |
卖出 |
| 09:33:39 |
21.12 |
42 |
4528 |
卖出 |
| 09:33:42 |
21.15 |
29 |
4557 |
买入 |
| 09:33:45 |
21.14 |
8 |
4565 |
卖出 |
| 09:33:48 |
21.13 |
2 |
4567 |
卖出 |
| 09:33:51 |
21.12 |
11 |
4578 |
卖出 |
| 09:33:54 |
21.12 |
4 |
4582 |
卖出 |
| 09:33:57 |
21.12 |
32 |
4614 |
买入 |
| 09:34:00 |
21.12 |
7 |
4621 |
卖出 |
| 09:34:03 |
21.12 |
68 |
4689 |
买入 |
| 09:34:06 |
21.15 |
38 |
4727 |
买入 |
| 09:34:09 |
21.15 |
6 |
4733 |
买入 |
| 09:34:12 |
21.15 |
2 |
4735 |
买入 |
| 09:34:15 |
21.15 |
7 |
4742 |
买入 |
| 09:34:18 |
21.16 |
62 |
4804 |
买入 |
| 09:34:21 |
21.12 |
70 |
4874 |
卖出 |
| 09:34:24 |
21.13 |
12 |
4886 |
买入 |
| 09:34:27 |
21.13 |
45 |
4931 |
买入 |
| 09:34:30 |
21.13 |
18 |
4949 |
买入 |
| 09:34:33 |
21.13 |
13 |
4962 |
卖出 |
| 09:34:39 |
21.13 |
5 |
4967 |
卖出 |
| 09:34:42 |
21.15 |
1 |
4968 |
买入 |
| 09:34:45 |
21.15 |
26 |
4994 |
买入 |
| 09:34:48 |
21.14 |
45 |
5039 |
买入 |
| 09:34:51 |
21.14 |
31 |
5070 |
买入 |
| 09:34:54 |
21.15 |
37 |
5107 |
买入 |
| 09:35:00 |
21.14 |
9 |
5116 |
卖出 |
| 09:35:03 |
21.13 |
181 |
5297 |
卖出 |
| 09:35:06 |
21.15 |
111 |
5408 |
买入 |
| 09:35:09 |
21.1 |
192 |
5600 |
卖出 |
| 09:35:12 |
21.1 |
37 |
5637 |
卖出 |
| 09:35:15 |
21.05 |
62 |
5699 |
卖出 |
| 09:35:18 |
21.1 |
4 |
5703 |
买入 |
| 09:35:21 |
21.05 |
7 |
5710 |
卖出 |
| 09:35:24 |
21.13 |
49 |
5759 |
买入 |
| 09:35:27 |
21.03 |
3 |
5762 |
卖出 |
| 09:35:30 |
21.04 |
1 |
5763 |
卖出 |
| 09:35:33 |
21.01 |
31 |
5794 |
卖出 |
| 09:35:36 |
21.02 |
5 |
5799 |
买入 |
| 09:35:42 |
21.03 |
78 |
5877 |
买入 |
| 09:35:45 |
21 |
36 |
5913 |
卖出 |
| 09:35:48 |
21.01 |
2 |
5915 |
卖出 |
| 09:35:51 |
21 |
8 |
5923 |
卖出 |
| 09:35:54 |
21.01 |
93 |
6016 |
买入 |
| 09:35:57 |
21.02 |
31 |
6047 |
买入 |
| 09:36:00 |
20.94 |
83 |
6130 |
卖出 |
| 09:36:03 |
21.02 |
20 |
6150 |
买入 |
| 09:36:06 |
21.01 |
6 |
6156 |
买入 |
| 09:36:09 |
21.01 |
3 |
6159 |
买入 |
| 09:36:15 |
21 |
10 |
6169 |
卖出 |
| 09:36:18 |
20.99 |
14 |
6183 |
卖出 |
| 09:36:21 |
20.99 |
4 |
6187 |
买入 |
| 09:36:24 |
20.99 |
1 |
6188 |
买入 |
| 09:36:27 |
21 |
1 |
6189 |
买入 |
| 09:36:30 |
20.94 |
34 |
6223 |
卖出 |
| 09:36:33 |
20.97 |
2 |
6225 |
买入 |
| 09:36:36 |
20.97 |
7 |
6232 |
买入 |
| 09:36:42 |
20.97 |
20 |
6252 |
卖出 |
| 09:36:45 |
20.95 |
22 |
6274 |
卖出 |
| 09:36:48 |
20.97 |
46 |
6320 |
买入 |
| 09:36:51 |
20.92 |
241 |
6561 |
卖出 |
| 09:36:54 |
20.92 |
23 |
6584 |
买入 |
| 09:36:57 |
20.93 |
79 |
6663 |
买入 |
| 09:37:00 |
20.93 |
8 |
6671 |
买入 |
| 09:37:03 |
20.96 |
41 |
6712 |
买入 |
| 09:37:06 |
20.92 |
210 |
6922 |
卖出 |
| 09:37:09 |
20.96 |
5 |
6927 |
买入 |
| 09:37:12 |
21 |
14 |
6941 |
买入 |
| 09:37:15 |
21 |
11 |
6952 |
买入 |
| 09:37:18 |
21.01 |
7 |
6959 |
买入 |
| 09:37:21 |
21.01 |
23 |
6982 |
买入 |
| 09:37:24 |
21.01 |
58 |
7040 |
买入 |
| 09:37:27 |
21.02 |
21 |
7061 |
买入 |
| 09:37:30 |
21.02 |
25 |
7086 |
买入 |
| 09:37:33 |
21.01 |
6 |
7092 |
卖出 |
| 09:37:36 |
21.01 |
14 |
7106 |
买入 |
| 09:37:39 |
21.01 |
39 |
7145 |
买入 |
| 09:37:42 |
21.03 |
70 |
7215 |
买入 |
| 09:37:45 |
20.98 |
120 |
7335 |
卖出 |
| 09:37:48 |
20.98 |
24 |
7359 |
买入 |
| 09:37:51 |
20.98 |
92 |
7451 |
买入 |
| 09:37:57 |
20.98 |
18 |
7469 |
买入 |
| 09:38:00 |
20.97 |
21 |
7490 |
卖出 |
| 09:38:03 |
20.98 |
12 |
7502 |
买入 |
| 09:38:06 |
20.97 |
71 |
7573 |
卖出 |
| 09:38:09 |
20.98 |
60 |
7633 |
买入 |
| 09:38:12 |
20.98 |
3 |
7636 |
买入 |
| 09:38:15 |
20.95 |
1 |
7637 |
卖出 |
| 09:38:18 |
20.93 |
46 |
7683 |
卖出 |
| 09:38:21 |
20.93 |
84 |
7767 |
买入 |
| 09:38:24 |
20.94 |
143 |
7910 |
买入 |
| 09:38:27 |
20.92 |
3 |
7913 |
卖出 |
| 09:38:30 |
20.93 |
116 |
8029 |
买入 |
| 09:38:33 |
20.92 |
5 |
8034 |
买入 |
| 09:38:39 |
20.92 |
5 |
8039 |
买入 |
| 09:38:42 |
20.93 |
8 |
8047 |
买入 |
| 09:38:45 |
20.9 |
31 |
8078 |
卖出 |
| 09:38:48 |
20.89 |
20 |
8098 |
卖出 |
| 09:38:54 |
20.92 |
17 |
8115 |
买入 |
| 09:38:57 |
20.89 |
31 |
8146 |
卖出 |
| 09:39:00 |
20.89 |
99 |
8245 |
卖出 |
| 09:39:03 |
20.9 |
51 |
8296 |
买入 |
| 09:39:06 |
20.92 |
4 |
8300 |
买入 |
| 09:39:09 |
20.9 |
9 |
8309 |
卖出 |
| 09:39:12 |
20.9 |
2 |
8311 |
买入 |
| 09:39:15 |
20.88 |
77 |
8388 |
卖出 |
| 09:39:18 |
20.88 |
6 |
8394 |
买入 |
| 09:39:21 |
20.89 |
9 |
8403 |
买入 |
| 09:39:24 |
20.86 |
30 |
8433 |
卖出 |
| 09:39:27 |
20.88 |
9 |
8442 |
买入 |
| 09:39:30 |
20.86 |
13 |
8455 |
卖出 |
| 09:39:33 |
20.86 |
25 |
8480 |
买入 |
| 09:39:36 |
20.84 |
31 |
8511 |
卖出 |
| 09:39:42 |
20.84 |
30 |
8541 |
买入 |
| 09:39:45 |
20.83 |
6 |
8547 |
买入 |
| 09:39:48 |
20.81 |
15 |
8562 |
卖出 |
| 09:39:51 |
20.83 |
236 |
8798 |
买入 |
| 09:39:54 |
20.8 |
70 |
8868 |
卖出 |
| 09:39:57 |
20.81 |
88 |
8956 |
买入 |
| 09:40:00 |
20.8 |
43 |
8999 |
卖出 |
| 09:40:03 |
20.82 |
8 |
9007 |
买入 |
| 09:40:06 |
20.79 |
124 |
9131 |
卖出 |
| 09:40:09 |
20.77 |
40 |
9171 |
卖出 |
| 09:40:12 |
20.86 |
242 |
9413 |
买入 |
| 09:40:15 |
20.86 |
150 |
9563 |
买入 |
| 09:40:18 |
20.85 |
21 |
9584 |
卖出 |
| 09:40:21 |
20.93 |
40 |
9624 |
买入 |
| 09:40:24 |
20.87 |
34 |
9658 |
卖出 |
| 09:40:27 |
20.9 |
3 |
9661 |
买入 |
| 09:40:30 |
20.9 |
37 |
9698 |
卖出 |
| 09:40:33 |
20.86 |
25 |
9723 |
卖出 |
| 09:40:36 |
20.86 |
36 |
9759 |
卖出 |
| 09:40:39 |
20.83 |
21 |
9780 |
卖出 |
| 09:40:42 |
20.82 |
6 |
9786 |
卖出 |
| 09:40:45 |
20.79 |
52 |
9838 |
卖出 |
| 09:40:51 |
20.81 |
14 |
9852 |
买入 |
| 09:40:54 |
20.8 |
51 |
9903 |
卖出 |
| 09:40:57 |
20.77 |
134 |
10037 |
卖出 |
| 09:41:00 |
20.77 |
33 |
10070 |
买入 |
| 09:41:03 |
20.78 |
34 |
10104 |
买入 |
| 09:41:06 |
20.77 |
10 |
10114 |
卖出 |
| 09:41:09 |
20.79 |
17 |
10131 |
买入 |
| 09:41:12 |
20.76 |
28 |
10159 |
卖出 |
| 09:41:15 |
20.76 |
40 |
10199 |
买入 |
| 09:41:18 |
20.77 |
2 |
10201 |
卖出 |
| 09:41:21 |
20.77 |
1 |
10202 |
卖出 |
| 09:41:24 |
20.77 |
14 |
10216 |
卖出 |
| 09:41:30 |
20.77 |
7 |
10223 |
卖出 |
| 09:41:33 |
20.77 |
26 |
10249 |
卖出 |
| 09:41:36 |
20.78 |
42 |
10291 |
买入 |
| 09:41:39 |
20.76 |
8 |
10299 |
卖出 |
| 09:41:42 |
20.78 |
24 |
10323 |
买入 |
| 09:41:45 |
20.77 |
14 |
10337 |
卖出 |
| 09:41:48 |
20.77 |
2 |
10339 |
买入 |
| 09:41:51 |
20.78 |
9 |
10348 |
卖出 |
| 09:41:54 |
20.78 |
4 |
10352 |
卖出 |
| 09:41:57 |
20.77 |
52 |
10404 |
卖出 |
| 09:42:00 |
20.77 |
40 |
10444 |
卖出 |
| 09:42:03 |
20.77 |
4 |
10448 |
卖出 |
| 09:42:06 |
20.77 |
73 |
10521 |
买入 |
| 09:42:09 |
20.76 |
63 |
10584 |
卖出 |
| 09:42:12 |
20.77 |
19 |
10603 |
买入 |
| 09:42:15 |
20.77 |
28 |
10631 |
卖出 |
| 09:42:18 |
20.76 |
42 |
10673 |
卖出 |
| 09:42:21 |
20.77 |
26 |
10699 |
卖出 |
| 09:42:24 |
20.78 |
7 |
10706 |
买入 |
| 09:42:27 |
20.77 |
5 |
10711 |
卖出 |
| 09:42:30 |
20.78 |
63 |
10774 |
买入 |
| 09:42:33 |
20.78 |
46 |
10820 |
买入 |
| 09:42:42 |
20.78 |
1 |
10821 |
卖出 |
| 09:42:48 |
20.79 |
45 |
10866 |
买入 |
| 09:42:51 |
20.79 |
13 |
10879 |
买入 |
| 09:42:54 |
20.79 |
26 |
10905 |
买入 |
| 09:42:57 |
20.77 |
20 |
10925 |
卖出 |
| 09:43:03 |
20.77 |
8 |
10933 |
卖出 |
| 09:43:09 |
20.77 |
3 |
10936 |
卖出 |
| 09:43:12 |
20.77 |
7 |
10943 |
卖出 |
| 09:43:15 |
20.77 |
13 |
10956 |
卖出 |
| 09:43:18 |
20.77 |
18 |
10974 |
卖出 |
| 09:43:21 |
20.77 |
2 |
10976 |
卖出 |
| 09:43:27 |
20.78 |
5 |
10981 |
买入 |
| 09:43:30 |
20.78 |
19 |
11000 |
买入 |
| 09:43:33 |
20.79 |
37 |
11037 |
买入 |
| 09:43:36 |
20.77 |
23 |
11060 |
卖出 |
| 09:43:39 |
20.76 |
10 |
11070 |
卖出 |
| 09:43:42 |
20.75 |
62 |
11132 |
卖出 |
| 09:43:45 |
20.77 |
13 |
11145 |
买入 |
| 09:43:48 |
20.76 |
3 |
11148 |
卖出 |
| 09:43:51 |
20.75 |
16 |
11164 |
卖出 |
| 09:43:54 |
20.72 |
41 |
11205 |
卖出 |
| 09:43:57 |
20.72 |
10 |
11215 |
卖出 |
| 09:44:00 |
20.73 |
4 |
11219 |
买入 |
| 09:44:03 |
20.75 |
5 |
11224 |
买入 |
| 09:44:06 |
20.73 |
35 |
11259 |
卖出 |
| 09:44:09 |
20.71 |
15 |
11274 |
卖出 |
| 09:44:15 |
20.74 |
19 |
11293 |
买入 |
| 09:44:18 |
20.71 |
123 |
11416 |
卖出 |
| 09:44:21 |
20.75 |
42 |
11458 |
买入 |
| 09:44:24 |
20.76 |
47 |
11505 |
买入 |
| 09:44:27 |
20.76 |
38 |
11543 |
卖出 |
| 09:44:30 |
20.77 |
98 |
11641 |
买入 |
| 09:44:33 |
20.76 |
58 |
11699 |
卖出 |
| 09:44:36 |
20.77 |
9 |
11708 |
买入 |
| 09:44:39 |
20.78 |
7 |
11715 |
买入 |
| 09:44:42 |
20.77 |
14 |
11729 |
卖出 |
| 09:44:45 |
20.75 |
128 |
11857 |
卖出 |
| 09:44:54 |
20.76 |
75 |
11932 |
买入 |
| 09:44:57 |
20.73 |
94 |
12026 |
卖出 |
| 09:45:00 |
20.73 |
1 |
12027 |
买入 |
| 09:45:03 |
20.75 |
186 |
12213 |
买入 |
| 09:45:06 |
20.75 |
11 |
12224 |
买入 |
| 09:45:12 |
20.77 |
1 |
12225 |
买入 |
| 09:45:15 |
20.77 |
4 |
12229 |
买入 |
| 09:45:18 |
20.74 |
3 |
12232 |
卖出 |
| 09:45:21 |
20.74 |
7 |
12239 |
卖出 |
| 09:45:24 |
20.74 |
3 |
12242 |
卖出 |
| 09:45:27 |
20.75 |
8 |
12250 |
买入 |
| 09:45:30 |
20.74 |
1 |
12251 |
卖出 |
| 09:45:33 |
20.75 |
18 |
12269 |
买入 |
| 09:45:36 |
20.73 |
34 |
12303 |
卖出 |
| 09:45:39 |
20.74 |
1 |
12304 |
买入 |