奥 特 迅[002227]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.87 |
7 |
7 |
集合竞价 |
| 09:15:54 |
15.16 |
182 |
182 |
集合竞价 |
| 09:19:57 |
14.98 |
12 |
12 |
集合竞价 |
| 09:21:48 |
14.95 |
12 |
12 |
集合竞价 |
| 09:22:06 |
14.96 |
13 |
13 |
集合竞价 |
| 09:22:15 |
14.95 |
18 |
18 |
集合竞价 |
| 09:23:36 |
14.94 |
26 |
26 |
集合竞价 |
| 09:24:12 |
14.9 |
37 |
37 |
集合竞价 |
| 09:24:30 |
14.87 |
39 |
39 |
集合竞价 |
| 09:25:00 |
14.87 |
55 |
94 |
买入 |
| 09:30:00 |
14.86 |
19 |
113 |
卖出 |
| 09:30:03 |
14.87 |
223 |
336 |
买入 |
| 09:30:06 |
14.86 |
150 |
486 |
卖出 |
| 09:30:09 |
14.84 |
1 |
487 |
卖出 |
| 09:30:12 |
14.85 |
2 |
489 |
买入 |
| 09:30:15 |
14.87 |
18 |
507 |
买入 |
| 09:30:18 |
14.87 |
10 |
517 |
卖出 |
| 09:30:21 |
14.84 |
1 |
518 |
卖出 |
| 09:30:33 |
14.87 |
10 |
528 |
买入 |
| 09:30:36 |
14.83 |
21 |
549 |
卖出 |
| 09:30:54 |
14.85 |
14 |
563 |
卖出 |
| 09:30:57 |
14.85 |
1 |
564 |
卖出 |
| 09:31:00 |
14.88 |
18 |
582 |
买入 |
| 09:31:15 |
14.89 |
18 |
600 |
买入 |
| 09:31:21 |
14.89 |
5 |
605 |
买入 |
| 09:31:24 |
14.89 |
26 |
631 |
买入 |
| 09:31:30 |
14.89 |
4 |
635 |
卖出 |
| 09:31:36 |
14.89 |
51 |
686 |
卖出 |
| 09:31:42 |
14.89 |
5 |
691 |
卖出 |
| 09:31:45 |
14.89 |
5 |
696 |
买入 |
| 09:31:54 |
14.89 |
20 |
716 |
买入 |
| 09:31:57 |
14.9 |
3 |
719 |
买入 |
| 09:32:00 |
14.9 |
10 |
729 |
买入 |
| 09:32:03 |
14.9 |
2 |
731 |
买入 |
| 09:32:06 |
14.9 |
3 |
734 |
买入 |
| 09:32:18 |
14.88 |
28 |
762 |
卖出 |
| 09:32:21 |
14.9 |
1 |
763 |
买入 |
| 09:32:30 |
14.9 |
1 |
764 |
买入 |
| 09:32:36 |
14.9 |
15 |
779 |
买入 |
| 09:32:39 |
14.9 |
5 |
784 |
买入 |
| 09:32:45 |
14.9 |
14 |
798 |
买入 |
| 09:32:51 |
14.87 |
52 |
850 |
卖出 |
| 09:32:54 |
14.87 |
2 |
852 |
卖出 |
| 09:33:03 |
14.9 |
62 |
914 |
买入 |
| 09:33:06 |
14.9 |
87 |
1001 |
买入 |
| 09:33:09 |
14.9 |
47 |
1048 |
买入 |
| 09:33:12 |
14.91 |
49 |
1097 |
买入 |
| 09:33:15 |
14.93 |
11 |
1108 |
买入 |
| 09:33:18 |
14.93 |
2 |
1110 |
买入 |
| 09:33:21 |
14.93 |
1 |
1111 |
买入 |
| 09:33:27 |
14.93 |
3 |
1114 |
卖出 |
| 09:33:30 |
14.94 |
17 |
1131 |
买入 |
| 09:33:33 |
14.93 |
1 |
1132 |
卖出 |
| 09:33:36 |
14.94 |
5 |
1137 |
买入 |
| 09:33:45 |
14.94 |
1 |
1138 |
卖出 |
| 09:33:48 |
14.94 |
55 |
1193 |
卖出 |
| 09:33:51 |
14.95 |
1 |
1194 |
买入 |
| 09:34:00 |
15 |
115 |
1309 |
买入 |
| 09:34:06 |
15 |
21 |
1330 |
买入 |
| 09:34:09 |
15 |
15 |
1345 |
买入 |
| 09:34:21 |
15 |
20 |
1365 |
买入 |
| 09:34:24 |
15 |
11 |
1376 |
买入 |
| 09:34:33 |
15 |
100 |
1476 |
卖出 |
| 09:34:36 |
14.97 |
4 |
1480 |
卖出 |
| 09:34:45 |
14.97 |
7 |
1487 |
卖出 |
| 09:34:48 |
14.97 |
1 |
1488 |
买入 |
| 09:34:57 |
14.95 |
4 |
1492 |
卖出 |
| 09:35:00 |
14.97 |
14 |
1506 |
买入 |
| 09:35:06 |
14.95 |
62 |
1568 |
卖出 |
| 09:35:18 |
14.95 |
5 |
1573 |
卖出 |
| 09:35:24 |
14.95 |
19 |
1592 |
卖出 |
| 09:35:27 |
14.95 |
34 |
1626 |
买入 |
| 09:35:33 |
14.95 |
14 |
1640 |
卖出 |
| 09:35:45 |
14.95 |
5 |
1645 |
卖出 |
| 09:35:51 |
14.97 |
52 |
1697 |
买入 |
| 09:35:54 |
14.97 |
10 |
1707 |
卖出 |
| 09:36:03 |
14.97 |
7 |
1714 |
卖出 |
| 09:36:06 |
14.97 |
53 |
1767 |
卖出 |
| 09:36:09 |
14.98 |
98 |
1865 |
买入 |
| 09:36:12 |
14.98 |
63 |
1928 |
买入 |
| 09:36:15 |
14.98 |
19 |
1947 |
卖出 |
| 09:36:24 |
14.97 |
29 |
1976 |
买入 |
| 09:36:27 |
14.95 |
10 |
1986 |
卖出 |
| 09:36:30 |
14.97 |
4 |
1990 |
买入 |
| 09:36:36 |
14.97 |
3 |
1993 |
卖出 |
| 09:36:39 |
14.97 |
1 |
1994 |
卖出 |
| 09:36:45 |
14.97 |
2 |
1996 |
买入 |
| 09:36:51 |
14.97 |
14 |
2010 |
买入 |
| 09:37:00 |
14.97 |
14 |
2024 |
卖出 |
| 09:37:06 |
14.97 |
22 |
2046 |
卖出 |
| 09:37:12 |
14.97 |
7 |
2053 |
买入 |
| 09:37:21 |
14.97 |
8 |
2061 |
买入 |
| 09:37:24 |
14.97 |
1 |
2062 |
买入 |
| 09:37:48 |
14.96 |
10 |
2072 |
卖出 |
| 09:37:54 |
14.96 |
10 |
2082 |
卖出 |
| 09:38:00 |
14.96 |
5 |
2087 |
卖出 |
| 09:38:03 |
14.96 |
5 |
2092 |
卖出 |
| 09:38:12 |
14.97 |
30 |
2122 |
买入 |
| 09:38:54 |
14.96 |
9 |
2131 |
卖出 |
| 09:39:00 |
14.97 |
7 |
2138 |
买入 |
| 09:39:03 |
14.96 |
24 |
2162 |
卖出 |
| 09:39:12 |
14.96 |
31 |
2193 |
卖出 |
| 09:39:15 |
14.95 |
98 |
2291 |
卖出 |
| 09:39:21 |
14.95 |
5 |
2296 |
卖出 |
| 09:39:24 |
14.95 |
26 |
2322 |
卖出 |
| 09:39:30 |
14.95 |
4 |
2326 |
卖出 |
| 09:39:42 |
14.95 |
5 |
2331 |
卖出 |
| 09:39:45 |
14.96 |
8 |
2339 |
买入 |
| 09:39:51 |
14.95 |
9 |
2348 |
卖出 |
| 09:40:00 |
14.95 |
6 |
2354 |
卖出 |
| 09:40:03 |
14.95 |
27 |
2381 |
卖出 |
| 09:40:36 |
14.94 |
15 |
2396 |
卖出 |
| 09:40:39 |
14.95 |
5 |
2401 |
买入 |
| 09:40:45 |
14.93 |
6 |
2407 |
卖出 |
| 09:40:57 |
14.93 |
18 |
2425 |
卖出 |
| 09:41:06 |
14.96 |
52 |
2477 |
买入 |
| 09:41:09 |
14.97 |
65 |
2542 |
买入 |
| 09:41:15 |
14.97 |
8 |
2550 |
买入 |
| 09:41:18 |
14.97 |
23 |
2573 |
买入 |
| 09:41:21 |
14.95 |
50 |
2623 |
卖出 |
| 09:41:24 |
14.97 |
1 |
2624 |
买入 |
| 09:41:27 |
14.97 |
6 |
2630 |
买入 |
| 09:41:42 |
14.97 |
1 |
2631 |
买入 |
| 09:41:48 |
14.94 |
1 |
2632 |
卖出 |
| 09:42:15 |
14.93 |
31 |
2663 |
卖出 |
| 09:42:30 |
14.93 |
4 |
2667 |
卖出 |
| 09:42:45 |
14.93 |
1 |
2668 |
卖出 |
| 09:42:48 |
14.95 |
13 |
2681 |
买入 |
| 09:43:21 |
14.94 |
2 |
2683 |
卖出 |
| 09:43:33 |
14.95 |
11 |
2694 |
买入 |
| 09:43:54 |
14.95 |
2 |
2696 |
买入 |
| 09:44:06 |
14.94 |
1 |
2697 |
卖出 |
| 09:44:12 |
14.94 |
12 |
2709 |
卖出 |
| 09:44:33 |
14.95 |
15 |
2724 |
买入 |
| 09:44:51 |
14.95 |
5 |
2729 |
买入 |
| 09:45:00 |
14.95 |
1 |
2730 |
买入 |
| 09:45:03 |
14.95 |
1 |
2731 |
买入 |
| 09:45:06 |
14.95 |
16 |
2747 |
买入 |
| 09:45:09 |
14.95 |
17 |
2764 |
买入 |
| 09:45:12 |
14.96 |
14 |
2778 |
买入 |
| 09:45:15 |
14.96 |
9 |
2787 |
买入 |
| 09:45:18 |
14.96 |
2 |
2789 |
买入 |
| 09:45:30 |
14.95 |
7 |
2796 |
卖出 |
| 09:45:45 |
14.95 |
11 |
2807 |
卖出 |
| 09:46:09 |
14.96 |
2 |
2809 |
买入 |
| 09:46:21 |
14.96 |
1 |
2810 |
买入 |
| 09:46:24 |
14.95 |
2 |
2812 |
卖出 |
| 09:46:33 |
14.95 |
1 |
2813 |
卖出 |
| 09:46:36 |
14.94 |
31 |
2844 |
卖出 |
| 09:46:39 |
14.96 |
1 |
2845 |
买入 |
| 09:46:48 |
14.94 |
2 |
2847 |
卖出 |
| 09:46:57 |
14.94 |
2 |
2849 |
卖出 |
| 09:47:03 |
14.96 |
1 |
2850 |
买入 |
| 09:47:42 |
14.96 |
4 |
2854 |
买入 |
| 09:47:48 |
14.96 |
22 |
2876 |
买入 |
| 09:47:51 |
14.96 |
10 |
2886 |
买入 |
| 09:47:57 |
14.96 |
10 |
2896 |
买入 |
| 09:48:00 |
14.96 |
11 |
2907 |
买入 |
| 09:48:03 |
14.96 |
1 |
2908 |
买入 |
| 09:48:09 |
14.96 |
1 |
2909 |
买入 |
| 09:48:18 |
14.95 |
6 |
2915 |
卖出 |
| 09:48:24 |
14.96 |
2 |
2917 |
买入 |
| 09:48:30 |
14.95 |
2 |
2919 |
卖出 |
| 09:48:33 |
14.96 |
1 |
2920 |
买入 |
| 09:48:39 |
14.96 |
16 |
2936 |
买入 |
| 09:48:51 |
14.95 |
24 |
2960 |
卖出 |
| 09:48:54 |
14.95 |
10 |
2970 |
买入 |
| 09:48:57 |
14.95 |
20 |
2990 |
买入 |
| 09:49:03 |
14.95 |
13 |
3003 |
买入 |
| 09:49:15 |
14.94 |
20 |
3023 |
卖出 |
| 09:49:18 |
14.94 |
4 |
3027 |
卖出 |
| 09:49:30 |
14.94 |
1 |
3028 |
买入 |
| 09:49:42 |
14.93 |
10 |
3038 |
卖出 |
| 09:49:45 |
14.94 |
2 |
3040 |
买入 |
| 09:49:54 |
14.93 |
30 |
3070 |
卖出 |
| 09:50:06 |
14.94 |
2 |
3072 |
买入 |
| 09:50:12 |
14.93 |
7 |
3079 |
卖出 |
| 09:50:24 |
14.95 |
5 |
3084 |
买入 |
| 09:50:33 |
14.94 |
5 |
3089 |
买入 |
| 09:50:36 |
14.93 |
3 |
3092 |
卖出 |
| 09:50:48 |
14.93 |
18 |
3110 |
卖出 |
| 09:51:12 |
14.94 |
5 |
3115 |
买入 |
| 09:51:24 |
14.93 |
1 |
3116 |
卖出 |
| 09:51:39 |
14.93 |
10 |
3126 |
卖出 |
| 09:51:45 |
14.93 |
31 |
3157 |
卖出 |
| 09:51:54 |
14.95 |
13 |
3170 |
买入 |
| 09:52:00 |
14.93 |
2 |
3172 |
卖出 |
| 09:52:06 |
14.93 |
20 |
3192 |
卖出 |
| 09:52:09 |
14.93 |
1 |
3193 |
买入 |
| 09:52:24 |
14.93 |
1 |
3194 |
卖出 |
| 09:52:54 |
14.92 |
6 |
3200 |
卖出 |
| 09:53:03 |
14.92 |
7 |
3207 |
卖出 |
| 09:53:06 |
14.92 |
5 |
3212 |
卖出 |
| 09:53:12 |
14.92 |
20 |
3232 |
卖出 |
| 09:53:15 |
14.92 |
11 |
3243 |
卖出 |
| 09:53:27 |
14.91 |
22 |
3265 |
卖出 |
| 09:53:57 |
14.92 |
1 |
3266 |
买入 |
| 09:54:06 |
14.91 |
23 |
3289 |
卖出 |
| 09:54:09 |
14.92 |
7 |
3296 |
买入 |
| 09:54:30 |
14.93 |
3 |
3299 |
买入 |
| 09:54:33 |
14.92 |
2 |
3301 |
卖出 |
| 09:54:36 |
14.93 |
6 |
3307 |
买入 |
| 09:55:03 |
14.94 |
12 |
3319 |
买入 |
| 09:55:24 |
14.94 |
10 |
3329 |
买入 |
| 09:55:33 |
14.94 |
71 |
3400 |
买入 |
| 09:55:36 |
14.95 |
1 |
3401 |
买入 |
| 09:55:48 |
14.95 |
34 |
3435 |
买入 |
| 09:56:00 |
14.94 |
1 |
3436 |
卖出 |
| 09:56:12 |
14.95 |
1 |
3437 |
买入 |
| 09:56:24 |
14.94 |
28 |
3465 |
卖出 |
| 09:57:06 |
14.93 |
6 |
3471 |
卖出 |
| 09:57:09 |
14.93 |
16 |
3487 |
卖出 |
| 09:57:30 |
14.94 |
50 |
3537 |
买入 |
| 09:57:33 |
14.94 |
8 |
3545 |
卖出 |
| 09:57:36 |
14.95 |
1 |
3546 |
买入 |
| 09:57:42 |
14.95 |
5 |
3551 |
买入 |
| 09:57:48 |
14.92 |
31 |
3582 |
卖出 |
| 09:58:00 |
14.94 |
10 |
3592 |
卖出 |
| 09:58:30 |
14.94 |
5 |
3597 |
买入 |
| 09:58:48 |
14.93 |
2 |
3599 |
卖出 |
| 09:58:51 |
14.93 |
2 |
3601 |
买入 |
| 09:58:57 |
14.92 |
10 |
3611 |
卖出 |
| 09:59:00 |
14.93 |
1 |
3612 |
买入 |
| 09:59:03 |
14.92 |
1 |
3613 |
卖出 |
| 09:59:06 |
14.92 |
12 |
3625 |
卖出 |
| 09:59:09 |
14.92 |
2 |
3627 |
买入 |
| 09:59:12 |
14.92 |
3 |
3630 |
买入 |
| 09:59:15 |
14.92 |
3 |
3633 |
买入 |
| 09:59:18 |
14.92 |
3 |
3636 |
买入 |
| 09:59:21 |
14.92 |
9 |
3645 |
买入 |
| 09:59:24 |
14.91 |
21 |
3666 |
卖出 |
| 09:59:45 |
14.92 |
1 |
3667 |
买入 |
| 10:00:15 |
14.92 |
31 |
3698 |
买入 |
| 10:00:24 |
14.94 |
55 |
3753 |
买入 |
| 10:00:30 |
14.94 |
13 |
3766 |
买入 |
| 10:00:57 |
14.94 |
16 |
3782 |
买入 |
| 10:01:06 |
14.94 |
1 |
3783 |
买入 |
| 10:01:42 |
14.93 |
5 |
3788 |
卖出 |
| 10:02:15 |
14.93 |
2 |
3790 |
卖出 |
| 10:02:30 |
14.93 |
1 |
3791 |
买入 |
| 10:02:36 |
14.94 |
11 |
3802 |
买入 |
| 10:02:42 |
14.92 |
61 |
3863 |
卖出 |
| 10:02:45 |
14.92 |
4 |
3867 |
买入 |
| 10:03:06 |
14.91 |
20 |
3887 |
卖出 |
| 10:03:12 |
14.91 |
31 |
3918 |
卖出 |
| 10:03:15 |
14.91 |
1 |
3919 |
卖出 |
| 10:03:18 |
14.91 |
4 |
3923 |
买入 |
| 10:03:30 |
14.92 |
66 |
3989 |
买入 |
| 10:03:36 |
14.91 |
24 |
4013 |
卖出 |
| 10:03:45 |
14.91 |
2 |
4015 |
卖出 |
| 10:04:30 |
14.91 |
11 |
4026 |
卖出 |
| 10:04:39 |
14.92 |
1 |
4027 |
买入 |
| 10:04:57 |
14.92 |
11 |
4038 |
买入 |
| 10:05:15 |
14.92 |
26 |
4064 |
买入 |
| 10:05:27 |
14.92 |
60 |
4124 |
卖出 |
| 10:05:33 |
14.92 |
3 |
4127 |
买入 |
| 10:06:06 |
14.92 |
1 |
4128 |
买入 |
| 10:06:48 |
14.91 |
23 |
4151 |
卖出 |
| 10:07:24 |
14.9 |
7 |
4158 |
卖出 |
| 10:07:51 |
14.9 |
1 |
4159 |
卖出 |
| 10:08:09 |
14.9 |
3 |
4162 |
卖出 |
| 10:08:27 |
14.9 |
1 |
4163 |
卖出 |
| 10:08:51 |
14.9 |
76 |
4239 |
卖出 |
| 10:09:12 |
14.9 |
18 |
4257 |
卖出 |
| 10:09:18 |
14.9 |
64 |
4321 |
卖出 |
| 10:09:24 |
14.91 |
4 |
4325 |
买入 |
| 10:09:27 |
14.91 |
4 |
4329 |
买入 |
| 10:09:39 |
14.91 |
3 |
4332 |
买入 |
| 10:09:48 |
14.91 |
30 |
4362 |
买入 |
| 10:09:51 |
14.91 |
2 |
4364 |
买入 |
| 10:09:54 |
14.91 |
1 |
4365 |
买入 |
| 10:10:09 |
14.92 |
4 |
4369 |
买入 |
| 10:10:24 |
14.91 |
20 |
4389 |
卖出 |
| 10:10:30 |
14.92 |
1 |
4390 |
买入 |
| 10:10:39 |
14.92 |
2 |
4392 |
买入 |
| 10:11:03 |
14.92 |
18 |
4410 |
买入 |
| 10:11:18 |
14.92 |
3 |
4413 |
卖出 |
| 10:11:39 |
14.92 |
1 |
4414 |
买入 |
| 10:11:42 |
14.92 |
1 |
4415 |
买入 |
| 10:11:54 |
14.93 |
1 |
4416 |
买入 |
| 10:12:33 |
14.92 |
8 |
4424 |
卖出 |
| 10:12:57 |
14.92 |
12 |
4436 |
卖出 |
| 10:14:21 |
14.91 |
15 |
4451 |
卖出 |
| 10:14:48 |
14.92 |
20 |
4471 |
买入 |
| 10:15:18 |
14.92 |
18 |
4489 |
卖出 |
| 10:15:45 |
14.92 |
4 |
4493 |
卖出 |
| 10:15:57 |
14.93 |
20 |
4513 |
买入 |
| 10:16:09 |
14.93 |
2 |
4515 |
买入 |
| 10:16:24 |
14.93 |
11 |
4526 |
买入 |
| 10:16:30 |
14.93 |
33 |
4559 |
买入 |
| 10:16:42 |
14.93 |
8 |
4567 |
卖出 |
| 10:17:03 |
14.94 |
23 |
4590 |
买入 |
| 10:17:24 |
14.94 |
3 |
4593 |
买入 |
| 10:17:30 |
14.94 |
4 |
4597 |
买入 |
| 10:17:39 |
14.94 |
46 |
4643 |
买入 |
| 10:18:06 |
14.95 |
31 |
4674 |
买入 |
| 10:18:15 |
14.95 |
5 |
4679 |
买入 |
| 10:18:24 |
14.95 |
21 |
4700 |
买入 |
| 10:18:48 |
14.95 |
5 |
4705 |
买入 |
| 10:18:57 |
14.95 |
42 |
4747 |
买入 |