优博讯[300531]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:09 |
21.63 |
239 |
239 |
集合竞价 |
| 09:18:57 |
21.6 |
239 |
239 |
集合竞价 |
| 09:19:24 |
21.08 |
1 |
1 |
集合竞价 |
| 09:22:09 |
20.91 |
32 |
32 |
集合竞价 |
| 09:22:36 |
20.92 |
46 |
46 |
集合竞价 |
| 09:24:15 |
20.93 |
105 |
105 |
集合竞价 |
| 09:24:24 |
20.92 |
193 |
193 |
集合竞价 |
| 09:25:03 |
20.93 |
273 |
466 |
卖出 |
| 09:30:03 |
21.08 |
101 |
567 |
买入 |
| 09:30:06 |
21.07 |
36 |
603 |
卖出 |
| 09:30:09 |
21.08 |
20 |
623 |
买入 |
| 09:30:12 |
21.06 |
3 |
626 |
买入 |
| 09:30:15 |
21.08 |
54 |
680 |
买入 |
| 09:30:18 |
21.15 |
20 |
700 |
买入 |
| 09:30:21 |
21.1 |
40 |
740 |
卖出 |
| 09:30:24 |
21.08 |
129 |
869 |
卖出 |
| 09:30:27 |
21 |
2 |
871 |
卖出 |
| 09:30:30 |
20.98 |
24 |
895 |
卖出 |
| 09:30:33 |
21.1 |
38 |
933 |
买入 |
| 09:30:36 |
21.11 |
12 |
945 |
卖出 |
| 09:30:39 |
21.1 |
30 |
975 |
卖出 |
| 09:30:42 |
21.06 |
64 |
1039 |
卖出 |
| 09:30:45 |
21.1 |
15 |
1054 |
买入 |
| 09:30:48 |
21.11 |
37 |
1091 |
买入 |
| 09:30:54 |
21.1 |
10 |
1101 |
买入 |
| 09:30:57 |
21.1 |
9 |
1110 |
买入 |
| 09:31:00 |
21.1 |
67 |
1177 |
买入 |
| 09:31:03 |
21.07 |
28 |
1205 |
卖出 |
| 09:31:06 |
21.1 |
44 |
1249 |
买入 |
| 09:31:09 |
21.1 |
40 |
1289 |
买入 |
| 09:31:12 |
21.06 |
16 |
1305 |
卖出 |
| 09:31:15 |
21.06 |
12 |
1317 |
买入 |
| 09:31:18 |
21.07 |
58 |
1375 |
买入 |
| 09:31:21 |
21.07 |
39 |
1414 |
买入 |
| 09:31:24 |
21.07 |
10 |
1424 |
买入 |
| 09:31:27 |
21.07 |
30 |
1454 |
买入 |
| 09:31:30 |
21.07 |
24 |
1478 |
买入 |
| 09:31:33 |
21.07 |
51 |
1529 |
买入 |
| 09:31:36 |
21.07 |
5 |
1534 |
买入 |
| 09:31:39 |
21.09 |
6 |
1540 |
买入 |
| 09:31:42 |
21.09 |
2 |
1542 |
买入 |
| 09:31:45 |
21.1 |
4 |
1546 |
买入 |
| 09:31:48 |
21.09 |
2 |
1548 |
卖出 |
| 09:31:51 |
21.08 |
2 |
1550 |
卖出 |
| 09:31:54 |
21.09 |
25 |
1575 |
买入 |
| 09:31:57 |
21.1 |
3 |
1578 |
买入 |
| 09:32:00 |
21.1 |
14 |
1592 |
买入 |
| 09:32:03 |
21.1 |
29 |
1621 |
买入 |
| 09:32:06 |
21.12 |
35 |
1656 |
买入 |
| 09:32:09 |
21.14 |
97 |
1753 |
买入 |
| 09:32:12 |
21.15 |
3 |
1756 |
买入 |
| 09:32:15 |
21.12 |
14 |
1770 |
卖出 |
| 09:32:18 |
21.18 |
60 |
1830 |
买入 |
| 09:32:21 |
21.18 |
11 |
1841 |
买入 |
| 09:32:24 |
21.18 |
15 |
1856 |
卖出 |
| 09:32:27 |
21.18 |
8 |
1864 |
买入 |
| 09:32:30 |
21.18 |
16 |
1880 |
买入 |
| 09:32:33 |
21.19 |
44 |
1924 |
买入 |
| 09:32:36 |
21.2 |
8 |
1932 |
买入 |
| 09:32:39 |
21.19 |
4 |
1936 |
卖出 |
| 09:32:42 |
21.19 |
11 |
1947 |
买入 |
| 09:32:45 |
21.2 |
139 |
2086 |
买入 |
| 09:32:48 |
21.18 |
16 |
2102 |
卖出 |
| 09:32:51 |
21.18 |
63 |
2165 |
卖出 |
| 09:32:54 |
21.19 |
16 |
2181 |
卖出 |
| 09:32:57 |
21.2 |
32 |
2213 |
买入 |
| 09:33:00 |
21.2 |
42 |
2255 |
买入 |
| 09:33:03 |
21.22 |
37 |
2292 |
买入 |
| 09:33:06 |
21.25 |
21 |
2313 |
买入 |
| 09:33:09 |
21.32 |
288 |
2601 |
买入 |
| 09:33:12 |
21.39 |
50 |
2651 |
买入 |
| 09:33:15 |
21.4 |
39 |
2690 |
买入 |
| 09:33:18 |
21.37 |
7 |
2697 |
卖出 |
| 09:33:21 |
21.34 |
73 |
2770 |
卖出 |
| 09:33:24 |
21.38 |
11 |
2781 |
买入 |
| 09:33:27 |
21.4 |
57 |
2838 |
买入 |
| 09:33:33 |
21.39 |
6 |
2844 |
卖出 |
| 09:33:36 |
21.4 |
64 |
2908 |
买入 |
| 09:33:39 |
21.38 |
46 |
2954 |
卖出 |
| 09:33:42 |
21.38 |
29 |
2983 |
买入 |
| 09:33:45 |
21.38 |
9 |
2992 |
买入 |
| 09:33:48 |
21.37 |
91 |
3083 |
卖出 |
| 09:33:51 |
21.38 |
36 |
3119 |
买入 |
| 09:33:54 |
21.34 |
160 |
3279 |
卖出 |
| 09:33:57 |
21.35 |
7 |
3286 |
买入 |
| 09:34:00 |
21.35 |
6 |
3292 |
买入 |
| 09:34:03 |
21.37 |
115 |
3407 |
买入 |
| 09:34:06 |
21.38 |
21 |
3428 |
买入 |
| 09:34:09 |
21.33 |
75 |
3503 |
卖出 |
| 09:34:12 |
21.36 |
35 |
3538 |
买入 |
| 09:34:15 |
21.36 |
42 |
3580 |
买入 |
| 09:34:18 |
21.34 |
29 |
3609 |
卖出 |
| 09:34:21 |
21.33 |
11 |
3620 |
卖出 |
| 09:34:24 |
21.38 |
145 |
3765 |
买入 |
| 09:34:27 |
21.34 |
14 |
3779 |
卖出 |
| 09:34:30 |
21.33 |
23 |
3802 |
卖出 |
| 09:34:33 |
21.35 |
11 |
3813 |
买入 |
| 09:34:36 |
21.36 |
54 |
3867 |
买入 |
| 09:34:39 |
21.38 |
25 |
3892 |
买入 |
| 09:34:42 |
21.37 |
33 |
3925 |
卖出 |
| 09:34:45 |
21.35 |
50 |
3975 |
卖出 |
| 09:34:48 |
21.37 |
53 |
4028 |
买入 |
| 09:34:51 |
21.36 |
3 |
4031 |
卖出 |
| 09:34:54 |
21.35 |
20 |
4051 |
卖出 |
| 09:34:57 |
21.36 |
24 |
4075 |
买入 |
| 09:35:00 |
21.36 |
194 |
4269 |
买入 |
| 09:35:03 |
21.38 |
28 |
4297 |
买入 |
| 09:35:06 |
21.38 |
15 |
4312 |
买入 |
| 09:35:09 |
21.34 |
86 |
4398 |
卖出 |
| 09:35:12 |
21.36 |
45 |
4443 |
买入 |
| 09:35:15 |
21.31 |
43 |
4486 |
卖出 |
| 09:35:18 |
21.29 |
51 |
4537 |
卖出 |
| 09:35:21 |
21.36 |
399 |
4936 |
买入 |
| 09:35:24 |
21.29 |
35 |
4971 |
卖出 |
| 09:35:30 |
21.29 |
43 |
5014 |
买入 |
| 09:35:33 |
21.29 |
23 |
5037 |
卖出 |
| 09:35:42 |
21.3 |
25 |
5062 |
卖出 |
| 09:35:45 |
21.29 |
36 |
5098 |
卖出 |
| 09:35:48 |
21.33 |
13 |
5111 |
买入 |
| 09:35:51 |
21.3 |
10 |
5121 |
卖出 |
| 09:35:54 |
21.32 |
13 |
5134 |
买入 |
| 09:35:57 |
21.32 |
77 |
5211 |
卖出 |
| 09:36:00 |
21.29 |
8 |
5219 |
卖出 |
| 09:36:03 |
21.31 |
48 |
5267 |
买入 |
| 09:36:06 |
21.32 |
14 |
5281 |
买入 |
| 09:36:09 |
21.32 |
10 |
5291 |
买入 |
| 09:36:12 |
21.3 |
47 |
5338 |
买入 |
| 09:36:15 |
21.29 |
75 |
5413 |
卖出 |
| 09:36:18 |
21.31 |
31 |
5444 |
买入 |
| 09:36:21 |
21.31 |
52 |
5496 |
买入 |
| 09:36:24 |
21.31 |
10 |
5506 |
买入 |
| 09:36:27 |
21.3 |
7 |
5513 |
卖出 |
| 09:36:30 |
21.32 |
90 |
5603 |
买入 |
| 09:36:33 |
21.33 |
13 |
5616 |
买入 |
| 09:36:39 |
21.33 |
117 |
5733 |
买入 |
| 09:36:42 |
21.35 |
95 |
5828 |
买入 |
| 09:36:45 |
21.33 |
20 |
5848 |
卖出 |
| 09:36:48 |
21.38 |
251 |
6099 |
买入 |
| 09:36:51 |
21.39 |
61 |
6160 |
买入 |
| 09:36:54 |
21.39 |
26 |
6186 |
买入 |
| 09:36:57 |
21.39 |
26 |
6212 |
买入 |
| 09:37:00 |
21.38 |
17 |
6229 |
卖出 |
| 09:37:03 |
21.38 |
34 |
6263 |
买入 |
| 09:37:06 |
21.34 |
3 |
6266 |
卖出 |
| 09:37:09 |
21.39 |
16 |
6282 |
买入 |
| 09:37:12 |
21.39 |
2 |
6284 |
买入 |
| 09:37:15 |
21.38 |
1 |
6285 |
买入 |
| 09:37:18 |
21.38 |
33 |
6318 |
买入 |
| 09:37:21 |
21.36 |
21 |
6339 |
卖出 |
| 09:37:24 |
21.38 |
24 |
6363 |
买入 |
| 09:37:27 |
21.38 |
22 |
6385 |
卖出 |
| 09:37:30 |
21.36 |
6 |
6391 |
卖出 |
| 09:37:33 |
21.36 |
8 |
6399 |
买入 |
| 09:37:36 |
21.36 |
36 |
6435 |
卖出 |
| 09:37:39 |
21.38 |
8 |
6443 |
买入 |
| 09:37:42 |
21.37 |
12 |
6455 |
买入 |
| 09:37:45 |
21.36 |
1 |
6456 |
卖出 |
| 09:37:48 |
21.36 |
1 |
6457 |
买入 |
| 09:37:51 |
21.37 |
13 |
6470 |
买入 |
| 09:37:54 |
21.36 |
6 |
6476 |
卖出 |
| 09:37:57 |
21.36 |
31 |
6507 |
卖出 |
| 09:38:00 |
21.36 |
56 |
6563 |
卖出 |
| 09:38:03 |
21.37 |
38 |
6601 |
买入 |
| 09:38:09 |
21.37 |
23 |
6624 |
买入 |
| 09:38:12 |
21.36 |
17 |
6641 |
卖出 |
| 09:38:15 |
21.35 |
33 |
6674 |
卖出 |
| 09:38:18 |
21.34 |
116 |
6790 |
卖出 |
| 09:38:21 |
21.34 |
18 |
6808 |
卖出 |
| 09:38:24 |
21.3 |
202 |
7010 |
卖出 |
| 09:38:27 |
21.3 |
36 |
7046 |
卖出 |
| 09:38:30 |
21.29 |
15 |
7061 |
卖出 |
| 09:38:33 |
21.32 |
6 |
7067 |
买入 |
| 09:38:36 |
21.26 |
16 |
7083 |
卖出 |
| 09:38:45 |
21.25 |
10 |
7093 |
卖出 |
| 09:38:48 |
21.25 |
30 |
7123 |
卖出 |
| 09:38:51 |
21.26 |
14 |
7137 |
买入 |
| 09:39:00 |
21.23 |
3 |
7140 |
买入 |
| 09:39:03 |
21.23 |
2 |
7142 |
买入 |
| 09:39:06 |
21.23 |
29 |
7171 |
买入 |
| 09:39:09 |
21.2 |
36 |
7207 |
卖出 |
| 09:39:12 |
21.2 |
70 |
7277 |
买入 |
| 09:39:15 |
21.2 |
29 |
7306 |
买入 |
| 09:39:18 |
21.2 |
51 |
7357 |
买入 |
| 09:39:21 |
21.2 |
91 |
7448 |
卖出 |
| 09:39:27 |
21.2 |
318 |
7766 |
买入 |
| 09:39:30 |
21.2 |
18 |
7784 |
买入 |
| 09:39:33 |
21.2 |
50 |
7834 |
买入 |
| 09:39:36 |
21.2 |
8 |
7842 |
买入 |
| 09:39:39 |
21.2 |
70 |
7912 |
买入 |
| 09:39:48 |
21.17 |
11 |
7923 |
卖出 |
| 09:39:51 |
21.17 |
37 |
7960 |
买入 |
| 09:39:54 |
21.17 |
1 |
7961 |
买入 |
| 09:39:57 |
21.16 |
30 |
7991 |
卖出 |
| 09:40:06 |
21.13 |
1 |
7992 |
卖出 |
| 09:40:09 |
21.15 |
12 |
8004 |
买入 |
| 09:40:12 |
21.13 |
13 |
8017 |
卖出 |
| 09:40:15 |
21.13 |
53 |
8070 |
买入 |
| 09:40:18 |
21.13 |
21 |
8091 |
买入 |
| 09:40:21 |
21.13 |
3 |
8094 |
买入 |
| 09:40:24 |
21.12 |
54 |
8148 |
卖出 |
| 09:40:27 |
21.12 |
6 |
8154 |
买入 |
| 09:40:30 |
21.12 |
56 |
8210 |
买入 |
| 09:40:33 |
21.12 |
44 |
8254 |
买入 |
| 09:40:36 |
21.12 |
30 |
8284 |
买入 |
| 09:40:39 |
21.12 |
18 |
8302 |
卖出 |
| 09:40:42 |
21.12 |
11 |
8313 |
买入 |
| 09:40:45 |
21.1 |
96 |
8409 |
卖出 |
| 09:40:48 |
21.1 |
110 |
8519 |
买入 |
| 09:40:51 |
21.1 |
15 |
8534 |
买入 |
| 09:40:54 |
21.1 |
7 |
8541 |
买入 |
| 09:40:57 |
21.1 |
36 |
8577 |
卖出 |
| 09:41:00 |
21.1 |
12 |
8589 |
买入 |
| 09:41:03 |
21.1 |
18 |
8607 |
买入 |
| 09:41:06 |
21.1 |
67 |
8674 |
买入 |
| 09:41:09 |
21.1 |
10 |
8684 |
买入 |
| 09:41:12 |
21.1 |
14 |
8698 |
买入 |
| 09:41:15 |
21.1 |
3 |
8701 |
买入 |
| 09:41:18 |
21.09 |
153 |
8854 |
卖出 |
| 09:41:21 |
21.09 |
30 |
8884 |
卖出 |
| 09:41:24 |
21.12 |
6 |
8890 |
买入 |
| 09:41:30 |
21.1 |
68 |
8958 |
卖出 |
| 09:41:33 |
21.12 |
6 |
8964 |
买入 |
| 09:41:36 |
21.12 |
42 |
9006 |
买入 |
| 09:41:39 |
21.12 |
4 |
9010 |
买入 |
| 09:41:42 |
21.13 |
44 |
9054 |
买入 |
| 09:41:45 |
21.17 |
22 |
9076 |
买入 |
| 09:41:48 |
21.17 |
8 |
9084 |
买入 |
| 09:41:51 |
21.17 |
3 |
9087 |
买入 |
| 09:41:54 |
21.17 |
43 |
9130 |
买入 |
| 09:41:57 |
21.17 |
4 |
9134 |
买入 |
| 09:42:00 |
21.17 |
10 |
9144 |
买入 |
| 09:42:03 |
21.17 |
47 |
9191 |
买入 |
| 09:42:06 |
21.18 |
110 |
9301 |
买入 |
| 09:42:09 |
21.17 |
10 |
9311 |
卖出 |
| 09:42:12 |
21.19 |
13 |
9324 |
买入 |
| 09:42:15 |
21.17 |
3 |
9327 |
卖出 |
| 09:42:18 |
21.19 |
65 |
9392 |
买入 |
| 09:42:21 |
21.2 |
7 |
9399 |
买入 |
| 09:42:24 |
21.2 |
24 |
9423 |
买入 |
| 09:42:27 |
21.2 |
4 |
9427 |
买入 |
| 09:42:30 |
21.2 |
47 |
9474 |
买入 |
| 09:42:33 |
21.2 |
8 |
9482 |
卖出 |
| 09:42:36 |
21.2 |
16 |
9498 |
卖出 |
| 09:42:42 |
21.2 |
25 |
9523 |
卖出 |
| 09:42:45 |
21.23 |
6 |
9529 |
买入 |
| 09:42:48 |
21.25 |
10 |
9539 |
买入 |
| 09:42:51 |
21.25 |
13 |
9552 |
买入 |
| 09:42:54 |
21.25 |
28 |
9580 |
买入 |
| 09:42:57 |
21.27 |
2 |
9582 |
买入 |
| 09:43:00 |
21.25 |
7 |
9589 |
卖出 |
| 09:43:03 |
21.25 |
17 |
9606 |
卖出 |
| 09:43:06 |
21.25 |
17 |
9623 |
卖出 |
| 09:43:09 |
21.25 |
12 |
9635 |
卖出 |
| 09:43:12 |
21.25 |
18 |
9653 |
卖出 |
| 09:43:15 |
21.23 |
20 |
9673 |
卖出 |
| 09:43:18 |
21.23 |
32 |
9705 |
卖出 |
| 09:43:21 |
21.23 |
31 |
9736 |
卖出 |
| 09:43:24 |
21.24 |
82 |
9818 |
买入 |
| 09:43:27 |
21.23 |
15 |
9833 |
买入 |
| 09:43:30 |
21.23 |
7 |
9840 |
买入 |
| 09:43:33 |
21.23 |
82 |
9922 |
买入 |
| 09:43:36 |
21.25 |
41 |
9963 |
买入 |
| 09:43:39 |
21.25 |
2 |
9965 |
买入 |
| 09:43:42 |
21.26 |
19 |
9984 |
买入 |
| 09:43:45 |
21.25 |
10 |
9994 |
卖出 |
| 09:43:51 |
21.27 |
8 |
10002 |
买入 |
| 09:43:54 |
21.25 |
5 |
10007 |
卖出 |
| 09:43:57 |
21.28 |
10 |
10017 |
买入 |
| 09:44:00 |
21.27 |
4 |
10021 |
卖出 |
| 09:44:03 |
21.28 |
3 |
10024 |
买入 |
| 09:44:06 |
21.28 |
11 |
10035 |
买入 |
| 09:44:09 |
21.28 |
7 |
10042 |
买入 |
| 09:44:12 |
21.28 |
4 |
10046 |
买入 |
| 09:44:15 |
21.28 |
16 |
10062 |
买入 |
| 09:44:18 |
21.27 |
160 |
10222 |
卖出 |
| 09:44:21 |
21.27 |
10 |
10232 |
买入 |
| 09:44:24 |
21.27 |
54 |
10286 |
买入 |
| 09:44:27 |
21.27 |
3 |
10289 |
买入 |
| 09:44:30 |
21.27 |
6 |
10295 |
买入 |
| 09:44:33 |
21.27 |
27 |
10322 |
买入 |
| 09:44:36 |
21.27 |
5 |
10327 |
买入 |
| 09:44:39 |
21.27 |
3 |
10330 |
买入 |
| 09:44:42 |
21.24 |
30 |
10360 |
卖出 |
| 09:44:45 |
21.24 |
5 |
10365 |
卖出 |
| 09:44:48 |
21.26 |
6 |
10371 |
买入 |
| 09:44:51 |
21.24 |
10 |
10381 |
卖出 |
| 09:44:54 |
21.24 |
17 |
10398 |
买入 |
| 09:44:57 |
21.23 |
7 |
10405 |
卖出 |
| 09:45:00 |
21.23 |
7 |
10412 |
买入 |
| 09:45:03 |
21.23 |
3 |
10415 |
买入 |
| 09:45:06 |
21.24 |
19 |
10434 |
买入 |
| 09:45:09 |
21.24 |
107 |
10541 |
买入 |
| 09:45:12 |
21.27 |
142 |
10683 |
买入 |
| 09:45:15 |
21.28 |
31 |
10714 |
买入 |
| 09:45:18 |
21.29 |
9 |
10723 |
买入 |
| 09:45:21 |
21.29 |
1 |
10724 |
买入 |
| 09:45:24 |
21.3 |
10 |
10734 |
买入 |
| 09:45:27 |
21.29 |
7 |
10741 |
卖出 |
| 09:45:30 |
21.3 |
13 |
10754 |
买入 |
| 09:45:33 |
21.3 |
15 |
10769 |
买入 |