奥克股份[300082]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.23 |
1 |
1 |
集合竞价 |
| 09:16:15 |
12.71 |
1000 |
1000 |
集合竞价 |
| 09:17:00 |
10.58 |
1825 |
1825 |
集合竞价 |
| 09:17:36 |
10.6 |
2000 |
2000 |
集合竞价 |
| 09:18:12 |
13.27 |
20 |
20 |
集合竞价 |
| 09:18:21 |
13.23 |
10 |
10 |
集合竞价 |
| 09:20:48 |
13.22 |
15 |
15 |
集合竞价 |
| 09:21:33 |
13.13 |
96 |
96 |
集合竞价 |
| 09:22:36 |
13.14 |
102 |
102 |
集合竞价 |
| 09:23:21 |
13.15 |
104 |
104 |
集合竞价 |
| 09:24:15 |
13.13 |
135 |
135 |
集合竞价 |
| 09:24:24 |
13.14 |
135 |
135 |
集合竞价 |
| 09:25:03 |
13.22 |
271 |
406 |
卖出 |
| 09:30:03 |
13.22 |
387 |
793 |
卖出 |
| 09:30:06 |
13.21 |
17 |
810 |
卖出 |
| 09:30:09 |
13.19 |
47 |
857 |
卖出 |
| 09:30:12 |
13.17 |
10 |
867 |
卖出 |
| 09:30:15 |
13.17 |
14 |
881 |
卖出 |
| 09:30:18 |
13.16 |
21 |
902 |
卖出 |
| 09:30:21 |
13.15 |
21 |
923 |
卖出 |
| 09:30:24 |
13.15 |
66 |
989 |
卖出 |
| 09:30:27 |
13.15 |
40 |
1029 |
卖出 |
| 09:30:30 |
13.14 |
21 |
1050 |
卖出 |
| 09:30:33 |
13.14 |
71 |
1121 |
卖出 |
| 09:30:36 |
13.14 |
10 |
1131 |
卖出 |
| 09:30:39 |
13.14 |
78 |
1209 |
卖出 |
| 09:30:42 |
13.13 |
114 |
1323 |
卖出 |
| 09:30:45 |
13.15 |
178 |
1501 |
买入 |
| 09:30:48 |
13.15 |
26 |
1527 |
买入 |
| 09:30:51 |
13.16 |
35 |
1562 |
买入 |
| 09:30:54 |
13.15 |
65 |
1627 |
卖出 |
| 09:30:57 |
13.15 |
15 |
1642 |
买入 |
| 09:31:00 |
13.15 |
84 |
1726 |
买入 |
| 09:31:03 |
13.15 |
22 |
1748 |
买入 |
| 09:31:06 |
13.16 |
45 |
1793 |
买入 |
| 09:31:09 |
13.16 |
2 |
1795 |
买入 |
| 09:31:12 |
13.16 |
2 |
1797 |
买入 |
| 09:31:15 |
13.16 |
28 |
1825 |
买入 |
| 09:31:18 |
13.16 |
86 |
1911 |
买入 |
| 09:31:21 |
13.16 |
39 |
1950 |
卖出 |
| 09:31:30 |
13.16 |
5 |
1955 |
卖出 |
| 09:31:33 |
13.16 |
57 |
2012 |
卖出 |
| 09:31:36 |
13.16 |
124 |
2136 |
买入 |
| 09:31:39 |
13.16 |
8 |
2144 |
买入 |
| 09:31:42 |
13.18 |
15 |
2159 |
买入 |
| 09:31:45 |
13.18 |
8 |
2167 |
买入 |
| 09:31:51 |
13.19 |
31 |
2198 |
买入 |
| 09:31:54 |
13.16 |
46 |
2244 |
卖出 |
| 09:31:57 |
13.16 |
11 |
2255 |
卖出 |
| 09:32:00 |
13.16 |
4 |
2259 |
卖出 |
| 09:32:03 |
13.16 |
75 |
2334 |
卖出 |
| 09:32:06 |
13.17 |
49 |
2383 |
买入 |
| 09:32:09 |
13.16 |
17 |
2400 |
卖出 |
| 09:32:12 |
13.15 |
57 |
2457 |
卖出 |
| 09:32:15 |
13.15 |
33 |
2490 |
卖出 |
| 09:32:18 |
13.16 |
17 |
2507 |
买入 |
| 09:32:21 |
13.16 |
41 |
2548 |
买入 |
| 09:32:24 |
13.16 |
17 |
2565 |
买入 |
| 09:32:27 |
13.14 |
21 |
2586 |
卖出 |
| 09:32:30 |
13.15 |
62 |
2648 |
买入 |
| 09:32:33 |
13.15 |
12 |
2660 |
买入 |
| 09:32:36 |
13.14 |
72 |
2732 |
卖出 |
| 09:32:39 |
13.14 |
1 |
2733 |
卖出 |
| 09:32:42 |
13.15 |
55 |
2788 |
买入 |
| 09:32:45 |
13.15 |
66 |
2854 |
买入 |
| 09:32:48 |
13.16 |
13 |
2867 |
买入 |
| 09:32:51 |
13.16 |
22 |
2889 |
买入 |
| 09:32:54 |
13.16 |
3 |
2892 |
买入 |
| 09:32:57 |
13.15 |
11 |
2903 |
卖出 |
| 09:33:03 |
13.18 |
59 |
2962 |
买入 |
| 09:33:06 |
13.18 |
15 |
2977 |
买入 |
| 09:33:09 |
13.17 |
31 |
3008 |
卖出 |
| 09:33:12 |
13.18 |
13 |
3021 |
卖出 |
| 09:33:15 |
13.18 |
19 |
3040 |
买入 |
| 09:33:18 |
13.17 |
17 |
3057 |
卖出 |
| 09:33:27 |
13.18 |
31 |
3088 |
买入 |
| 09:33:30 |
13.17 |
10 |
3098 |
卖出 |
| 09:33:33 |
13.18 |
25 |
3123 |
买入 |
| 09:33:36 |
13.17 |
15 |
3138 |
卖出 |
| 09:33:39 |
13.17 |
1 |
3139 |
卖出 |
| 09:33:42 |
13.17 |
5 |
3144 |
买入 |
| 09:33:45 |
13.17 |
102 |
3246 |
买入 |
| 09:33:51 |
13.18 |
10 |
3256 |
买入 |
| 09:33:57 |
13.17 |
5 |
3261 |
卖出 |
| 09:34:00 |
13.19 |
1 |
3262 |
买入 |
| 09:34:03 |
13.19 |
49 |
3311 |
买入 |
| 09:34:06 |
13.18 |
342 |
3653 |
卖出 |
| 09:34:09 |
13.2 |
87 |
3740 |
买入 |
| 09:34:12 |
13.21 |
47 |
3787 |
买入 |
| 09:34:15 |
13.21 |
8 |
3795 |
买入 |
| 09:34:18 |
13.21 |
13 |
3808 |
卖出 |
| 09:34:21 |
13.21 |
15 |
3823 |
买入 |
| 09:34:24 |
13.2 |
24 |
3847 |
卖出 |
| 09:34:27 |
13.2 |
1 |
3848 |
卖出 |
| 09:34:33 |
13.21 |
3 |
3851 |
买入 |
| 09:34:36 |
13.19 |
19 |
3870 |
卖出 |
| 09:34:51 |
13.19 |
69 |
3939 |
卖出 |
| 09:34:54 |
13.2 |
32 |
3971 |
买入 |
| 09:35:00 |
13.2 |
8 |
3979 |
卖出 |
| 09:35:03 |
13.2 |
8 |
3987 |
买入 |
| 09:35:06 |
13.19 |
190 |
4177 |
卖出 |
| 09:35:09 |
13.2 |
16 |
4193 |
卖出 |
| 09:35:12 |
13.2 |
15 |
4208 |
卖出 |
| 09:35:15 |
13.2 |
64 |
4272 |
卖出 |
| 09:35:18 |
13.19 |
10 |
4282 |
卖出 |
| 09:35:24 |
13.2 |
13 |
4295 |
卖出 |
| 09:35:33 |
13.19 |
15 |
4310 |
卖出 |
| 09:35:36 |
13.19 |
64 |
4374 |
卖出 |
| 09:35:39 |
13.19 |
1 |
4375 |
卖出 |
| 09:35:45 |
13.19 |
10 |
4385 |
卖出 |
| 09:35:48 |
13.19 |
44 |
4429 |
卖出 |
| 09:36:00 |
13.18 |
6 |
4435 |
卖出 |
| 09:36:03 |
13.18 |
9 |
4444 |
卖出 |
| 09:36:09 |
13.18 |
38 |
4482 |
卖出 |
| 09:36:12 |
13.18 |
9 |
4491 |
卖出 |
| 09:36:15 |
13.18 |
83 |
4574 |
卖出 |
| 09:36:21 |
13.18 |
29 |
4603 |
卖出 |
| 09:36:24 |
13.18 |
10 |
4613 |
买入 |
| 09:36:27 |
13.18 |
90 |
4703 |
买入 |
| 09:36:30 |
13.18 |
111 |
4814 |
买入 |
| 09:36:33 |
13.19 |
38 |
4852 |
买入 |
| 09:36:36 |
13.19 |
7 |
4859 |
买入 |
| 09:36:39 |
13.19 |
117 |
4976 |
买入 |
| 09:36:42 |
13.19 |
2 |
4978 |
买入 |
| 09:36:45 |
13.19 |
27 |
5005 |
买入 |
| 09:36:51 |
13.19 |
44 |
5049 |
买入 |
| 09:36:54 |
13.2 |
21 |
5070 |
买入 |
| 09:36:57 |
13.18 |
20 |
5090 |
卖出 |
| 09:37:00 |
13.18 |
5 |
5095 |
卖出 |
| 09:37:03 |
13.18 |
3 |
5098 |
买入 |
| 09:37:06 |
13.19 |
2 |
5100 |
买入 |
| 09:37:12 |
13.19 |
1 |
5101 |
卖出 |
| 09:37:15 |
13.19 |
11 |
5112 |
卖出 |
| 09:37:21 |
13.19 |
6 |
5118 |
卖出 |
| 09:37:27 |
13.19 |
3 |
5121 |
卖出 |
| 09:37:33 |
13.18 |
50 |
5171 |
卖出 |
| 09:37:39 |
13.17 |
3 |
5174 |
卖出 |
| 09:37:42 |
13.18 |
14 |
5188 |
买入 |
| 09:37:45 |
13.18 |
65 |
5253 |
卖出 |
| 09:37:48 |
13.19 |
6 |
5259 |
买入 |
| 09:37:51 |
13.19 |
202 |
5461 |
卖出 |
| 09:37:54 |
13.18 |
7 |
5468 |
卖出 |
| 09:37:57 |
13.19 |
24 |
5492 |
买入 |
| 09:38:03 |
13.18 |
52 |
5544 |
卖出 |
| 09:38:06 |
13.17 |
169 |
5713 |
卖出 |
| 09:38:09 |
13.18 |
82 |
5795 |
买入 |
| 09:38:12 |
13.18 |
43 |
5838 |
买入 |
| 09:38:15 |
13.18 |
10 |
5848 |
买入 |
| 09:38:18 |
13.18 |
18 |
5866 |
买入 |
| 09:38:27 |
13.17 |
41 |
5907 |
卖出 |
| 09:38:30 |
13.17 |
2 |
5909 |
卖出 |
| 09:38:36 |
13.17 |
20 |
5929 |
卖出 |
| 09:38:42 |
13.17 |
32 |
5961 |
卖出 |
| 09:38:45 |
13.18 |
78 |
6039 |
买入 |
| 09:38:48 |
13.17 |
4 |
6043 |
卖出 |
| 09:38:51 |
13.17 |
77 |
6120 |
卖出 |
| 09:38:54 |
13.17 |
71 |
6191 |
买入 |
| 09:38:57 |
13.17 |
3 |
6194 |
买入 |
| 09:39:00 |
13.17 |
35 |
6229 |
买入 |
| 09:39:03 |
13.17 |
2 |
6231 |
买入 |
| 09:39:06 |
13.17 |
26 |
6257 |
买入 |
| 09:39:09 |
13.17 |
103 |
6360 |
卖出 |
| 09:39:12 |
13.18 |
51 |
6411 |
买入 |
| 09:39:15 |
13.18 |
1 |
6412 |
买入 |
| 09:39:21 |
13.19 |
1 |
6413 |
买入 |
| 09:39:33 |
13.19 |
9 |
6422 |
买入 |
| 09:39:48 |
13.18 |
7 |
6429 |
卖出 |
| 09:39:57 |
13.19 |
31 |
6460 |
买入 |
| 09:40:00 |
13.18 |
9 |
6469 |
卖出 |
| 09:40:03 |
13.18 |
1 |
6470 |
卖出 |
| 09:40:06 |
13.19 |
60 |
6530 |
买入 |
| 09:40:09 |
13.18 |
3 |
6533 |
卖出 |
| 09:40:12 |
13.18 |
10 |
6543 |
卖出 |
| 09:40:18 |
13.18 |
25 |
6568 |
卖出 |
| 09:40:21 |
13.18 |
45 |
6613 |
卖出 |
| 09:40:24 |
13.17 |
7 |
6620 |
卖出 |
| 09:40:30 |
13.17 |
3 |
6623 |
卖出 |
| 09:40:39 |
13.17 |
5 |
6628 |
卖出 |
| 09:40:42 |
13.18 |
3 |
6631 |
买入 |
| 09:40:45 |
13.18 |
41 |
6672 |
买入 |
| 09:40:51 |
13.17 |
43 |
6715 |
买入 |
| 09:41:00 |
13.17 |
6 |
6721 |
买入 |
| 09:41:03 |
13.16 |
99 |
6820 |
卖出 |
| 09:41:06 |
13.14 |
949 |
7769 |
卖出 |
| 09:41:09 |
13.14 |
1 |
7770 |
买入 |
| 09:41:12 |
13.15 |
12 |
7782 |
卖出 |
| 09:41:15 |
13.15 |
24 |
7806 |
卖出 |
| 09:41:18 |
13.15 |
9 |
7815 |
卖出 |
| 09:41:21 |
13.16 |
8 |
7823 |
买入 |
| 09:41:24 |
13.15 |
3 |
7826 |
卖出 |
| 09:41:27 |
13.15 |
3 |
7829 |
卖出 |
| 09:41:33 |
13.15 |
7 |
7836 |
买入 |
| 09:41:39 |
13.14 |
57 |
7893 |
卖出 |
| 09:41:42 |
13.14 |
1 |
7894 |
买入 |
| 09:41:45 |
13.14 |
54 |
7948 |
买入 |
| 09:41:48 |
13.13 |
4 |
7952 |
卖出 |
| 09:41:54 |
13.13 |
51 |
8003 |
卖出 |
| 09:41:57 |
13.13 |
21 |
8024 |
卖出 |
| 09:42:00 |
13.14 |
35 |
8059 |
买入 |
| 09:42:03 |
13.13 |
45 |
8104 |
卖出 |
| 09:42:06 |
13.14 |
1 |
8105 |
买入 |
| 09:42:09 |
13.14 |
30 |
8135 |
买入 |
| 09:42:12 |
13.14 |
193 |
8328 |
买入 |
| 09:42:15 |
13.14 |
88 |
8416 |
买入 |
| 09:42:18 |
13.14 |
6 |
8422 |
卖出 |
| 09:42:21 |
13.15 |
13 |
8435 |
买入 |
| 09:42:24 |
13.15 |
32 |
8467 |
买入 |
| 09:42:27 |
13.14 |
30 |
8497 |
卖出 |
| 09:42:33 |
13.15 |
10 |
8507 |
卖出 |
| 09:42:36 |
13.15 |
2 |
8509 |
卖出 |
| 09:42:39 |
13.15 |
14 |
8523 |
买入 |
| 09:42:57 |
13.15 |
80 |
8603 |
卖出 |
| 09:43:00 |
13.17 |
366 |
8969 |
买入 |
| 09:43:03 |
13.18 |
131 |
9100 |
买入 |
| 09:43:06 |
13.18 |
431 |
9531 |
买入 |
| 09:43:09 |
13.18 |
6 |
9537 |
买入 |
| 09:43:12 |
13.18 |
1 |
9538 |
买入 |
| 09:43:18 |
13.18 |
2 |
9540 |
买入 |
| 09:43:21 |
13.16 |
26 |
9566 |
卖出 |
| 09:43:24 |
13.16 |
72 |
9638 |
买入 |
| 09:43:27 |
13.16 |
30 |
9668 |
买入 |
| 09:43:30 |
13.17 |
1 |
9669 |
买入 |
| 09:43:36 |
13.17 |
2 |
9671 |
买入 |
| 09:43:39 |
13.14 |
300 |
9971 |
卖出 |
| 09:43:42 |
13.17 |
5 |
9976 |
买入 |
| 09:43:54 |
13.16 |
1 |
9977 |
卖出 |
| 09:44:00 |
13.16 |
7 |
9984 |
卖出 |
| 09:44:06 |
13.17 |
1 |
9985 |
买入 |
| 09:44:12 |
13.18 |
955 |
10940 |
买入 |
| 09:44:15 |
13.18 |
124 |
11064 |
买入 |
| 09:44:18 |
13.18 |
107 |
11171 |
买入 |
| 09:44:21 |
13.19 |
441 |
11612 |
买入 |
| 09:44:24 |
13.19 |
8 |
11620 |
买入 |
| 09:44:27 |
13.18 |
10 |
11630 |
卖出 |
| 09:44:33 |
13.2 |
1 |
11631 |
买入 |
| 09:44:42 |
13.19 |
10 |
11641 |
卖出 |
| 09:44:48 |
13.2 |
38 |
11679 |
买入 |
| 09:44:51 |
13.2 |
3 |
11682 |
买入 |
| 09:44:54 |
13.2 |
4 |
11686 |
买入 |
| 09:45:00 |
13.2 |
39 |
11725 |
买入 |
| 09:45:06 |
13.21 |
3 |
11728 |
买入 |
| 09:45:09 |
13.21 |
3 |
11731 |
买入 |
| 09:45:12 |
13.21 |
1 |
11732 |
买入 |
| 09:45:15 |
13.21 |
6 |
11738 |
买入 |
| 09:45:18 |
13.21 |
1 |
11739 |
买入 |
| 09:45:21 |
13.21 |
92 |
11831 |
买入 |
| 09:45:33 |
13.21 |
187 |
12018 |
卖出 |
| 09:45:45 |
13.22 |
2 |
12020 |
买入 |
| 09:46:00 |
13.21 |
149 |
12169 |
卖出 |
| 09:46:03 |
13.21 |
3 |
12172 |
买入 |
| 09:46:06 |
13.21 |
1 |
12173 |
买入 |
| 09:46:09 |
13.21 |
3 |
12176 |
买入 |
| 09:46:12 |
13.21 |
15 |
12191 |
买入 |
| 09:46:15 |
13.21 |
1 |
12192 |
买入 |
| 09:46:18 |
13.2 |
1 |
12193 |
卖出 |
| 09:46:30 |
13.2 |
323 |
12516 |
卖出 |
| 09:46:33 |
13.2 |
30 |
12546 |
卖出 |
| 09:46:39 |
13.21 |
13 |
12559 |
买入 |
| 09:46:51 |
13.21 |
15 |
12574 |
买入 |
| 09:46:57 |
13.2 |
30 |
12604 |
卖出 |
| 09:47:06 |
13.21 |
14 |
12618 |
买入 |
| 09:47:09 |
13.2 |
2 |
12620 |
卖出 |
| 09:47:15 |
13.22 |
11 |
12631 |
买入 |
| 09:47:18 |
13.21 |
13 |
12644 |
卖出 |
| 09:47:21 |
13.22 |
2 |
12646 |
买入 |
| 09:47:24 |
13.22 |
1 |
12647 |
买入 |
| 09:47:33 |
13.21 |
5 |
12652 |
卖出 |
| 09:47:36 |
13.22 |
17 |
12669 |
买入 |
| 09:47:48 |
13.21 |
7 |
12676 |
卖出 |
| 09:47:51 |
13.22 |
106 |
12782 |
买入 |
| 09:47:54 |
13.21 |
30 |
12812 |
卖出 |
| 09:48:00 |
13.21 |
85 |
12897 |
卖出 |
| 09:48:03 |
13.21 |
14 |
12911 |
买入 |
| 09:48:06 |
13.21 |
68 |
12979 |
买入 |
| 09:48:09 |
13.22 |
165 |
13144 |
买入 |
| 09:48:12 |
13.23 |
33 |
13177 |
买入 |
| 09:48:15 |
13.22 |
38 |
13215 |
卖出 |
| 09:48:18 |
13.24 |
2 |
13217 |
买入 |
| 09:48:21 |
13.24 |
28 |
13245 |
买入 |
| 09:48:24 |
13.23 |
2 |
13247 |
卖出 |
| 09:48:27 |
13.25 |
1 |
13248 |
买入 |
| 09:48:36 |
13.25 |
36 |
13284 |
买入 |
| 09:48:39 |
13.24 |
65 |
13349 |
卖出 |
| 09:48:42 |
13.24 |
5 |
13354 |
卖出 |
| 09:48:48 |
13.25 |
90 |
13444 |
买入 |
| 09:48:51 |
13.23 |
50 |
13494 |
卖出 |
| 09:48:54 |
13.23 |
9 |
13503 |
卖出 |
| 09:48:57 |
13.24 |
111 |
13614 |
买入 |
| 09:49:00 |
13.24 |
10 |
13624 |
卖出 |
| 09:49:03 |
13.24 |
11 |
13635 |
卖出 |
| 09:49:06 |
13.25 |
21 |
13656 |
买入 |
| 09:49:09 |
13.25 |
81 |
13737 |
买入 |
| 09:49:12 |
13.25 |
1 |
13738 |
卖出 |
| 09:49:15 |
13.26 |
1 |
13739 |
买入 |
| 09:49:18 |
13.27 |
214 |
13953 |
买入 |
| 09:49:21 |
13.27 |
42 |
13995 |
买入 |
| 09:49:24 |
13.27 |
51 |
14046 |
买入 |
| 09:49:33 |
13.27 |
15 |
14061 |
卖出 |
| 09:49:36 |
13.27 |
11 |
14072 |
买入 |
| 09:49:42 |
13.28 |
233 |
14305 |
买入 |