大洋生物[003017]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
35.27 |
1 |
1 |
集合竞价 |
| 09:16:57 |
35.5 |
19 |
19 |
集合竞价 |
| 09:17:24 |
36 |
119 |
119 |
集合竞价 |
| 09:17:33 |
35.27 |
1 |
1 |
集合竞价 |
| 09:17:51 |
35.1 |
10 |
10 |
集合竞价 |
| 09:18:18 |
35.27 |
1 |
1 |
集合竞价 |
| 09:22:51 |
35.26 |
13 |
13 |
集合竞价 |
| 09:24:57 |
35.19 |
91 |
91 |
集合竞价 |
| 09:25:00 |
35.25 |
169 |
260 |
买入 |
| 09:30:00 |
35.22 |
13 |
273 |
卖出 |
| 09:30:03 |
35.2 |
28 |
301 |
卖出 |
| 09:30:06 |
35.13 |
7 |
308 |
卖出 |
| 09:30:09 |
35.14 |
6 |
314 |
买入 |
| 09:30:12 |
35.1 |
5 |
319 |
卖出 |
| 09:30:15 |
35.09 |
3 |
322 |
卖出 |
| 09:30:18 |
35.1 |
7 |
329 |
买入 |
| 09:30:21 |
35.07 |
1 |
330 |
卖出 |
| 09:30:24 |
35.1 |
4 |
334 |
买入 |
| 09:30:27 |
35.08 |
7 |
341 |
卖出 |
| 09:30:30 |
35.07 |
1 |
342 |
卖出 |
| 09:30:33 |
35.06 |
3 |
345 |
卖出 |
| 09:30:36 |
35.08 |
3 |
348 |
买入 |
| 09:30:39 |
35.05 |
5 |
353 |
卖出 |
| 09:30:42 |
35.08 |
4 |
357 |
买入 |
| 09:30:45 |
35.09 |
4 |
361 |
卖出 |
| 09:30:54 |
35.2 |
1 |
362 |
买入 |
| 09:30:57 |
35.21 |
21 |
383 |
买入 |
| 09:31:00 |
35.22 |
2 |
385 |
买入 |
| 09:31:03 |
35.21 |
2 |
387 |
卖出 |
| 09:31:12 |
35.17 |
6 |
393 |
卖出 |
| 09:31:21 |
35.17 |
10 |
403 |
买入 |
| 09:31:27 |
35.15 |
4 |
407 |
卖出 |
| 09:31:33 |
35.17 |
1 |
408 |
买入 |
| 09:31:36 |
35.17 |
1 |
409 |
买入 |
| 09:31:42 |
35.17 |
4 |
413 |
买入 |
| 09:31:48 |
35.15 |
1 |
414 |
卖出 |
| 09:31:54 |
35.2 |
2 |
416 |
买入 |
| 09:31:57 |
35.21 |
7 |
423 |
买入 |
| 09:32:00 |
35.11 |
74 |
497 |
卖出 |
| 09:32:03 |
35.22 |
12 |
509 |
买入 |
| 09:32:06 |
35.22 |
6 |
515 |
买入 |
| 09:32:09 |
35.22 |
2 |
517 |
买入 |
| 09:32:15 |
35.2 |
11 |
528 |
卖出 |
| 09:32:18 |
35.2 |
24 |
552 |
买入 |
| 09:32:21 |
35.2 |
9 |
561 |
买入 |
| 09:32:24 |
35.22 |
50 |
611 |
买入 |
| 09:32:27 |
35.26 |
150 |
761 |
买入 |
| 09:32:30 |
35.12 |
129 |
890 |
卖出 |
| 09:32:33 |
35.22 |
10 |
900 |
买入 |
| 09:32:42 |
35.24 |
2 |
902 |
买入 |
| 09:32:51 |
35.21 |
6 |
908 |
卖出 |
| 09:33:03 |
35.21 |
4 |
912 |
卖出 |
| 09:33:06 |
35.22 |
1 |
913 |
买入 |
| 09:33:12 |
35.22 |
1 |
914 |
买入 |
| 09:33:15 |
35.22 |
6 |
920 |
卖出 |
| 09:33:18 |
35.3 |
1 |
921 |
买入 |
| 09:33:30 |
35.23 |
11 |
932 |
卖出 |
| 09:33:33 |
35.23 |
11 |
943 |
买入 |
| 09:33:42 |
35.33 |
1 |
944 |
买入 |
| 09:33:48 |
35.33 |
2 |
946 |
买入 |
| 09:34:00 |
35.22 |
3 |
949 |
卖出 |
| 09:34:03 |
35.24 |
3 |
952 |
买入 |
| 09:34:09 |
35.32 |
1 |
953 |
买入 |
| 09:34:12 |
35.22 |
35 |
988 |
卖出 |
| 09:34:15 |
35.25 |
1 |
989 |
买入 |
| 09:34:21 |
35.3 |
1 |
990 |
买入 |
| 09:34:24 |
35.32 |
10 |
1000 |
买入 |
| 09:34:27 |
35.32 |
1 |
1001 |
买入 |
| 09:34:30 |
35.32 |
2 |
1003 |
买入 |
| 09:34:33 |
35.32 |
4 |
1007 |
买入 |
| 09:34:36 |
35.32 |
1 |
1008 |
买入 |
| 09:34:39 |
35.32 |
1 |
1009 |
买入 |
| 09:34:48 |
35.25 |
8 |
1017 |
卖出 |
| 09:35:06 |
35.25 |
11 |
1028 |
卖出 |
| 09:35:12 |
35.32 |
8 |
1036 |
买入 |
| 09:35:27 |
35.32 |
11 |
1047 |
买入 |
| 09:35:30 |
35.32 |
2 |
1049 |
买入 |
| 09:35:36 |
35.27 |
59 |
1108 |
卖出 |
| 09:35:39 |
35.27 |
8 |
1116 |
买入 |
| 09:35:45 |
35.41 |
2 |
1118 |
买入 |
| 09:35:54 |
35.26 |
6 |
1124 |
卖出 |
| 09:36:03 |
35.32 |
3 |
1127 |
卖出 |
| 09:36:15 |
35.37 |
14 |
1141 |
买入 |
| 09:36:18 |
35.38 |
18 |
1159 |
买入 |
| 09:36:21 |
35.38 |
1 |
1160 |
买入 |
| 09:36:24 |
35.41 |
13 |
1173 |
买入 |
| 09:36:27 |
35.38 |
5 |
1178 |
卖出 |
| 09:36:30 |
35.38 |
6 |
1184 |
卖出 |
| 09:36:33 |
35.33 |
15 |
1199 |
买入 |
| 09:36:39 |
35.33 |
1 |
1200 |
买入 |
| 09:36:42 |
35.33 |
1 |
1201 |
买入 |
| 09:36:48 |
35.32 |
3 |
1204 |
买入 |
| 09:37:03 |
35.32 |
4 |
1208 |
买入 |
| 09:37:06 |
35.32 |
1 |
1209 |
买入 |
| 09:37:09 |
35.32 |
1 |
1210 |
买入 |
| 09:37:12 |
35.32 |
3 |
1213 |
买入 |
| 09:37:15 |
35.32 |
9 |
1222 |
买入 |
| 09:37:21 |
35.32 |
1 |
1223 |
买入 |
| 09:37:24 |
35.32 |
1 |
1224 |
买入 |
| 09:37:27 |
35.33 |
10 |
1234 |
买入 |
| 09:37:30 |
35.33 |
7 |
1241 |
买入 |
| 09:37:36 |
35.33 |
2 |
1243 |
卖出 |
| 09:37:45 |
35.41 |
1 |
1244 |
买入 |
| 09:38:03 |
35.34 |
4 |
1248 |
卖出 |
| 09:38:06 |
35.32 |
1 |
1249 |
卖出 |
| 09:38:09 |
35.32 |
26 |
1275 |
卖出 |
| 09:38:12 |
35.3 |
15 |
1290 |
卖出 |
| 09:38:15 |
35.3 |
1 |
1291 |
买入 |
| 09:38:18 |
35.32 |
12 |
1303 |
买入 |
| 09:38:27 |
35.32 |
11 |
1314 |
买入 |
| 09:38:30 |
35.32 |
1 |
1315 |
买入 |
| 09:38:33 |
35.26 |
37 |
1352 |
卖出 |
| 09:38:36 |
35.25 |
1 |
1353 |
卖出 |
| 09:38:39 |
35.26 |
4 |
1357 |
买入 |
| 09:38:45 |
35.26 |
12 |
1369 |
买入 |
| 09:38:48 |
35.25 |
17 |
1386 |
卖出 |
| 09:38:51 |
35.26 |
11 |
1397 |
买入 |
| 09:39:03 |
35.31 |
2 |
1399 |
买入 |
| 09:39:06 |
35.31 |
1 |
1400 |
买入 |
| 09:39:21 |
35.27 |
2 |
1402 |
卖出 |
| 09:39:27 |
35.28 |
3 |
1405 |
卖出 |
| 09:39:30 |
35.28 |
1 |
1406 |
买入 |
| 09:39:33 |
35.27 |
1 |
1407 |
卖出 |
| 09:39:42 |
35.3 |
2 |
1409 |
买入 |
| 09:39:57 |
35.27 |
1 |
1410 |
卖出 |
| 09:40:18 |
35.28 |
3 |
1413 |
卖出 |
| 09:40:24 |
35.31 |
12 |
1425 |
买入 |
| 09:40:27 |
35.31 |
2 |
1427 |
买入 |
| 09:40:33 |
35.31 |
1 |
1428 |
买入 |
| 09:40:42 |
35.3 |
1 |
1429 |
卖出 |
| 09:40:45 |
35.26 |
28 |
1457 |
卖出 |
| 09:40:48 |
35.24 |
20 |
1477 |
卖出 |
| 09:41:06 |
35.23 |
1 |
1478 |
买入 |
| 09:41:12 |
35.26 |
7 |
1485 |
买入 |
| 09:41:15 |
35.26 |
11 |
1496 |
买入 |
| 09:41:18 |
35.26 |
2 |
1498 |
买入 |
| 09:41:21 |
35.26 |
5 |
1503 |
买入 |
| 09:41:24 |
35.25 |
2 |
1505 |
卖出 |
| 09:41:27 |
35.25 |
1 |
1506 |
买入 |
| 09:41:30 |
35.25 |
7 |
1513 |
买入 |
| 09:41:36 |
35.26 |
2 |
1515 |
买入 |
| 09:41:39 |
35.25 |
9 |
1524 |
卖出 |
| 09:41:42 |
35.22 |
68 |
1592 |
卖出 |
| 09:41:57 |
35.25 |
6 |
1598 |
买入 |
| 09:42:00 |
35.24 |
2 |
1600 |
买入 |
| 09:42:06 |
35.23 |
1 |
1601 |
卖出 |
| 09:42:09 |
35.2 |
17 |
1618 |
卖出 |
| 09:42:12 |
35.2 |
15 |
1633 |
卖出 |
| 09:42:18 |
35.23 |
1 |
1634 |
买入 |
| 09:42:24 |
35.18 |
1 |
1635 |
卖出 |
| 09:42:39 |
35.24 |
4 |
1639 |
买入 |
| 09:42:42 |
35.24 |
1 |
1640 |
卖出 |
| 09:42:45 |
35.24 |
1 |
1641 |
买入 |
| 09:42:48 |
35.24 |
3 |
1644 |
卖出 |
| 09:42:57 |
35.24 |
1 |
1645 |
卖出 |
| 09:43:06 |
35.24 |
1 |
1646 |
买入 |
| 09:43:12 |
35.19 |
10 |
1656 |
卖出 |
| 09:43:15 |
35.24 |
5 |
1661 |
买入 |
| 09:43:30 |
35.28 |
1 |
1662 |
买入 |
| 09:43:36 |
35.19 |
6 |
1668 |
卖出 |
| 09:43:42 |
35.19 |
10 |
1678 |
卖出 |
| 09:44:00 |
35.19 |
48 |
1726 |
买入 |
| 09:44:06 |
35.2 |
5 |
1731 |
卖出 |
| 09:44:12 |
35.2 |
3 |
1734 |
卖出 |
| 09:44:21 |
35.21 |
4 |
1738 |
卖出 |
| 09:44:24 |
35.21 |
4 |
1742 |
卖出 |
| 09:44:27 |
35.28 |
1 |
1743 |
买入 |
| 09:44:36 |
35.26 |
29 |
1772 |
卖出 |
| 09:44:57 |
35.28 |
1 |
1773 |
买入 |
| 09:45:12 |
35.27 |
10 |
1783 |
卖出 |
| 09:45:15 |
35.27 |
1 |
1784 |
卖出 |
| 09:45:18 |
35.27 |
4 |
1788 |
卖出 |
| 09:45:21 |
35.25 |
6 |
1794 |
卖出 |
| 09:45:24 |
35.28 |
4 |
1798 |
买入 |
| 09:45:27 |
35.25 |
1 |
1799 |
卖出 |
| 09:45:36 |
35.25 |
7 |
1806 |
卖出 |
| 09:45:48 |
35.24 |
17 |
1823 |
卖出 |
| 09:45:57 |
35.23 |
5 |
1828 |
卖出 |
| 09:46:21 |
35.23 |
1 |
1829 |
买入 |
| 09:46:24 |
35.18 |
40 |
1869 |
卖出 |
| 09:46:36 |
35.19 |
2 |
1871 |
买入 |
| 09:46:51 |
35.2 |
15 |
1886 |
卖出 |
| 09:47:21 |
35.22 |
1 |
1887 |
买入 |
| 09:47:24 |
35.24 |
6 |
1893 |
买入 |
| 09:47:27 |
35.24 |
3 |
1896 |
买入 |
| 09:47:30 |
35.2 |
11 |
1907 |
卖出 |
| 09:47:39 |
35.23 |
1 |
1908 |
买入 |
| 09:47:42 |
35.19 |
31 |
1939 |
卖出 |
| 09:47:54 |
35.2 |
2 |
1941 |
卖出 |
| 09:48:06 |
35.2 |
7 |
1948 |
买入 |
| 09:48:09 |
35.19 |
2 |
1950 |
卖出 |
| 09:48:15 |
35.2 |
23 |
1973 |
买入 |
| 09:48:18 |
35.23 |
1 |
1974 |
买入 |
| 09:48:24 |
35.2 |
41 |
2015 |
卖出 |
| 09:48:27 |
35.2 |
6 |
2021 |
卖出 |
| 09:48:39 |
35.2 |
2 |
2023 |
买入 |
| 09:49:03 |
35.19 |
4 |
2027 |
卖出 |
| 09:49:06 |
35.17 |
11 |
2038 |
卖出 |
| 09:49:09 |
35.16 |
7 |
2045 |
卖出 |
| 09:49:15 |
35.18 |
6 |
2051 |
买入 |
| 09:49:27 |
35.18 |
17 |
2068 |
卖出 |
| 09:49:39 |
35.16 |
13 |
2081 |
卖出 |
| 09:49:42 |
35.16 |
1 |
2082 |
买入 |
| 09:49:48 |
35.15 |
2 |
2084 |
卖出 |
| 09:49:54 |
35.15 |
4 |
2088 |
卖出 |
| 09:49:57 |
35.15 |
4 |
2092 |
卖出 |
| 09:50:00 |
35.16 |
4 |
2096 |
买入 |
| 09:50:06 |
35.15 |
16 |
2112 |
买入 |
| 09:50:09 |
35.15 |
14 |
2126 |
买入 |
| 09:50:12 |
35.16 |
1 |
2127 |
买入 |
| 09:50:21 |
35.14 |
25 |
2152 |
卖出 |
| 09:50:24 |
35.15 |
10 |
2162 |
卖出 |
| 09:50:33 |
35.15 |
2 |
2164 |
买入 |
| 09:50:39 |
35.13 |
59 |
2223 |
卖出 |
| 09:50:42 |
35.13 |
1 |
2224 |
买入 |
| 09:50:51 |
35.12 |
1 |
2225 |
卖出 |
| 09:50:57 |
35.13 |
1 |
2226 |
买入 |
| 09:51:00 |
35.13 |
4 |
2230 |
买入 |
| 09:51:03 |
35.14 |
7 |
2237 |
买入 |
| 09:51:06 |
35.12 |
31 |
2268 |
卖出 |
| 09:51:09 |
35.16 |
99 |
2367 |
买入 |
| 09:51:12 |
35.18 |
36 |
2403 |
买入 |
| 09:51:15 |
35.18 |
8 |
2411 |
买入 |
| 09:51:18 |
35.19 |
2 |
2413 |
卖出 |
| 09:51:27 |
35.23 |
18 |
2431 |
买入 |
| 09:51:33 |
35.23 |
8 |
2439 |
买入 |
| 09:51:51 |
35.19 |
18 |
2457 |
卖出 |
| 09:52:18 |
35.23 |
2 |
2459 |
买入 |
| 09:52:27 |
35.23 |
5 |
2464 |
买入 |
| 09:52:30 |
35.23 |
2 |
2466 |
买入 |
| 09:52:33 |
35.23 |
3 |
2469 |
买入 |
| 09:52:36 |
35.23 |
1 |
2470 |
买入 |
| 09:52:42 |
35.25 |
2 |
2472 |
买入 |
| 09:52:48 |
35.25 |
8 |
2480 |
买入 |
| 09:53:03 |
35.25 |
24 |
2504 |
卖出 |
| 09:53:15 |
35.23 |
1 |
2505 |
卖出 |
| 09:53:21 |
35.23 |
1 |
2506 |
卖出 |
| 09:53:36 |
35.2 |
10 |
2516 |
卖出 |
| 09:53:39 |
35.21 |
1 |
2517 |
买入 |
| 09:54:00 |
35.18 |
33 |
2550 |
卖出 |
| 09:54:03 |
35.18 |
28 |
2578 |
买入 |
| 09:54:54 |
35.18 |
26 |
2604 |
卖出 |
| 09:54:57 |
35.23 |
1 |
2605 |
买入 |
| 09:55:00 |
35.23 |
1 |
2606 |
买入 |
| 09:55:06 |
35.23 |
4 |
2610 |
买入 |
| 09:55:21 |
35.23 |
2 |
2612 |
买入 |
| 09:55:27 |
35.2 |
4 |
2616 |
卖出 |
| 09:55:30 |
35.2 |
1 |
2617 |
卖出 |
| 09:55:39 |
35.2 |
18 |
2635 |
卖出 |
| 09:55:48 |
35.23 |
77 |
2712 |
买入 |
| 09:55:51 |
35.23 |
35 |
2747 |
买入 |
| 09:55:54 |
35.23 |
3 |
2750 |
买入 |
| 09:56:00 |
35.23 |
12 |
2762 |
买入 |
| 09:56:54 |
35.23 |
7 |
2769 |
卖出 |
| 09:56:57 |
35.23 |
2 |
2771 |
买入 |
| 09:57:00 |
35.23 |
1 |
2772 |
买入 |
| 09:57:09 |
35.25 |
40 |
2812 |
买入 |
| 09:57:12 |
35.25 |
2 |
2814 |
买入 |
| 09:57:36 |
35.25 |
7 |
2821 |
卖出 |
| 09:57:48 |
35.22 |
26 |
2847 |
卖出 |
| 09:58:03 |
35.28 |
31 |
2878 |
买入 |
| 09:58:15 |
35.25 |
13 |
2891 |
卖出 |
| 09:58:18 |
35.25 |
1 |
2892 |
卖出 |
| 09:58:27 |
35.26 |
33 |
2925 |
买入 |
| 09:58:33 |
35.27 |
7 |
2932 |
买入 |
| 09:58:36 |
35.2 |
5 |
2937 |
卖出 |
| 09:58:51 |
35.28 |
40 |
2977 |
买入 |
| 09:59:06 |
35.28 |
29 |
3006 |
买入 |
| 09:59:12 |
35.28 |
5 |
3011 |
买入 |
| 09:59:27 |
35.21 |
4 |
3015 |
卖出 |
| 09:59:39 |
35.2 |
20 |
3035 |
卖出 |
| 09:59:42 |
35.2 |
2 |
3037 |
买入 |
| 09:59:51 |
35.2 |
25 |
3062 |
买入 |
| 09:59:57 |
35.19 |
2 |
3064 |
卖出 |
| 10:00:00 |
35.19 |
3 |
3067 |
买入 |
| 10:00:03 |
35.2 |
20 |
3087 |
买入 |
| 10:00:06 |
35.27 |
6 |
3093 |
买入 |
| 10:00:09 |
35.27 |
4 |
3097 |
买入 |
| 10:00:33 |
35.27 |
1 |
3098 |
买入 |
| 10:00:36 |
35.19 |
13 |
3111 |
卖出 |
| 10:00:39 |
35.19 |
31 |
3142 |
买入 |
| 10:00:42 |
35.27 |
2 |
3144 |
买入 |
| 10:00:45 |
35.18 |
22 |
3166 |
卖出 |
| 10:01:27 |
35.22 |
2 |
3168 |
卖出 |
| 10:01:33 |
35.19 |
26 |
3194 |
卖出 |
| 10:01:39 |
35.27 |
7 |
3201 |
买入 |
| 10:01:42 |
35.27 |
4 |
3205 |
卖出 |
| 10:02:03 |
35.18 |
68 |
3273 |
卖出 |
| 10:02:15 |
35.22 |
8 |
3281 |
买入 |
| 10:02:21 |
35.21 |
17 |
3298 |
卖出 |
| 10:02:24 |
35.21 |
8 |
3306 |
买入 |
| 10:02:27 |
35.22 |
2 |
3308 |
买入 |
| 10:02:30 |
35.23 |
5 |
3313 |
卖出 |
| 10:02:33 |
35.23 |
1 |
3314 |
卖出 |
| 10:02:36 |
35.23 |
2 |
3316 |
卖出 |
| 10:02:42 |
35.28 |
20 |
3336 |
买入 |
| 10:03:15 |
35.26 |
2 |
3338 |
买入 |
| 10:03:18 |
35.28 |
21 |
3359 |
买入 |
| 10:03:21 |
35.24 |
3 |
3362 |
卖出 |
| 10:03:27 |
35.23 |
11 |
3373 |
卖出 |