欧普康视[300595]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
40.57 |
3 |
3 |
集合竞价 |
| 09:15:12 |
40.56 |
44 |
44 |
集合竞价 |
| 09:15:39 |
40.57 |
44 |
44 |
集合竞价 |
| 09:17:27 |
41 |
81 |
81 |
集合竞价 |
| 09:18:03 |
40.57 |
44 |
44 |
集合竞价 |
| 09:18:48 |
41.1 |
126 |
126 |
集合竞价 |
| 09:18:57 |
41.16 |
128 |
128 |
集合竞价 |
| 09:19:06 |
40.57 |
44 |
44 |
集合竞价 |
| 09:20:39 |
40.59 |
53 |
53 |
集合竞价 |
| 09:21:06 |
40.6 |
53 |
53 |
集合竞价 |
| 09:23:48 |
40.62 |
66 |
66 |
集合竞价 |
| 09:24:06 |
40.64 |
67 |
67 |
集合竞价 |
| 09:24:15 |
40.69 |
69 |
69 |
集合竞价 |
| 09:24:33 |
40.6 |
182 |
182 |
集合竞价 |
| 09:25:00 |
40.67 |
205 |
205 |
集合竞价 |
| 09:25:03 |
40.7 |
261 |
466 |
卖出 |
| 09:30:03 |
40.76 |
122 |
588 |
买入 |
| 09:30:06 |
40.78 |
96 |
684 |
买入 |
| 09:30:09 |
40.76 |
90 |
774 |
卖出 |
| 09:30:12 |
40.78 |
108 |
882 |
卖出 |
| 09:30:15 |
40.97 |
65 |
947 |
买入 |
| 09:30:18 |
40.92 |
82 |
1029 |
买入 |
| 09:30:21 |
40.98 |
13 |
1042 |
买入 |
| 09:30:24 |
41.15 |
295 |
1337 |
买入 |
| 09:30:27 |
41.16 |
121 |
1458 |
买入 |
| 09:30:30 |
41.15 |
79 |
1537 |
买入 |
| 09:30:33 |
41.16 |
32 |
1569 |
买入 |
| 09:30:36 |
41.16 |
44 |
1613 |
卖出 |
| 09:30:39 |
41.15 |
40 |
1653 |
卖出 |
| 09:30:42 |
41.16 |
127 |
1780 |
买入 |
| 09:30:45 |
41.14 |
35 |
1815 |
卖出 |
| 09:30:48 |
41.2 |
72 |
1887 |
买入 |
| 09:30:51 |
41.19 |
23 |
1910 |
买入 |
| 09:30:54 |
41.2 |
34 |
1944 |
买入 |
| 09:30:57 |
41.16 |
30 |
1974 |
卖出 |
| 09:31:00 |
41.18 |
57 |
2031 |
买入 |
| 09:31:03 |
41.13 |
10 |
2041 |
卖出 |
| 09:31:06 |
41.15 |
28 |
2069 |
买入 |
| 09:31:09 |
41.13 |
66 |
2135 |
卖出 |
| 09:31:12 |
41.16 |
61 |
2196 |
买入 |
| 09:31:15 |
41.13 |
272 |
2468 |
卖出 |
| 09:31:18 |
41.15 |
88 |
2556 |
买入 |
| 09:31:21 |
41.15 |
105 |
2661 |
买入 |
| 09:31:24 |
41.07 |
122 |
2783 |
卖出 |
| 09:31:27 |
41.07 |
70 |
2853 |
卖出 |
| 09:31:30 |
41.04 |
22 |
2875 |
卖出 |
| 09:31:33 |
41.05 |
10 |
2885 |
买入 |
| 09:31:36 |
41.01 |
26 |
2911 |
卖出 |
| 09:31:39 |
41.04 |
55 |
2966 |
买入 |
| 09:31:42 |
41 |
43 |
3009 |
卖出 |
| 09:31:45 |
41.03 |
17 |
3026 |
买入 |
| 09:31:48 |
41.02 |
83 |
3109 |
卖出 |
| 09:31:51 |
41.06 |
54 |
3163 |
买入 |
| 09:31:54 |
41.02 |
45 |
3208 |
卖出 |
| 09:31:57 |
41.07 |
103 |
3311 |
卖出 |
| 09:32:00 |
41.1 |
29 |
3340 |
买入 |
| 09:32:03 |
41.02 |
9 |
3349 |
卖出 |
| 09:32:06 |
41.08 |
54 |
3403 |
买入 |
| 09:32:09 |
41.12 |
42 |
3445 |
买入 |
| 09:32:12 |
41.12 |
56 |
3501 |
买入 |
| 09:32:15 |
41.13 |
76 |
3577 |
买入 |
| 09:32:18 |
41.14 |
28 |
3605 |
买入 |
| 09:32:21 |
41.09 |
67 |
3672 |
卖出 |
| 09:32:24 |
41.11 |
191 |
3863 |
买入 |
| 09:32:27 |
41.11 |
41 |
3904 |
买入 |
| 09:32:30 |
41.12 |
84 |
3988 |
买入 |
| 09:32:33 |
41.12 |
45 |
4033 |
卖出 |
| 09:32:36 |
41.12 |
26 |
4059 |
买入 |
| 09:32:39 |
41.1 |
100 |
4159 |
卖出 |
| 09:32:42 |
41.09 |
7 |
4166 |
卖出 |
| 09:32:45 |
41.09 |
39 |
4205 |
卖出 |
| 09:32:48 |
41.11 |
28 |
4233 |
买入 |
| 09:32:51 |
41.11 |
25 |
4258 |
买入 |
| 09:32:54 |
41.09 |
33 |
4291 |
卖出 |
| 09:32:57 |
41.08 |
4 |
4295 |
卖出 |
| 09:33:00 |
41.1 |
23 |
4318 |
买入 |
| 09:33:03 |
41.08 |
16 |
4334 |
卖出 |
| 09:33:06 |
41.07 |
26 |
4360 |
卖出 |
| 09:33:09 |
41.06 |
18 |
4378 |
卖出 |
| 09:33:12 |
41.06 |
29 |
4407 |
卖出 |
| 09:33:15 |
41.06 |
62 |
4469 |
卖出 |
| 09:33:18 |
41.03 |
29 |
4498 |
卖出 |
| 09:33:21 |
40.96 |
69 |
4567 |
卖出 |
| 09:33:24 |
41.02 |
75 |
4642 |
买入 |
| 09:33:27 |
41 |
134 |
4776 |
卖出 |
| 09:33:30 |
40.99 |
29 |
4805 |
卖出 |
| 09:33:33 |
41.05 |
148 |
4953 |
买入 |
| 09:33:36 |
41.06 |
68 |
5021 |
买入 |
| 09:33:39 |
41.05 |
76 |
5097 |
卖出 |
| 09:33:42 |
41.05 |
113 |
5210 |
卖出 |
| 09:33:45 |
41 |
28 |
5238 |
卖出 |
| 09:33:48 |
41.05 |
67 |
5305 |
买入 |
| 09:33:51 |
41.05 |
100 |
5405 |
买入 |
| 09:33:54 |
41.04 |
35 |
5440 |
卖出 |
| 09:33:57 |
41.02 |
30 |
5470 |
卖出 |
| 09:34:00 |
41.01 |
28 |
5498 |
卖出 |
| 09:34:03 |
41.01 |
10 |
5508 |
买入 |
| 09:34:06 |
40.98 |
20 |
5528 |
卖出 |
| 09:34:09 |
41.01 |
14 |
5542 |
买入 |
| 09:34:12 |
40.99 |
50 |
5592 |
卖出 |
| 09:34:15 |
41.05 |
11 |
5603 |
买入 |
| 09:34:18 |
41.03 |
27 |
5630 |
卖出 |
| 09:34:21 |
41.02 |
22 |
5652 |
卖出 |
| 09:34:24 |
41.04 |
1 |
5653 |
买入 |
| 09:34:27 |
41.03 |
38 |
5691 |
卖出 |
| 09:34:30 |
41.04 |
13 |
5704 |
买入 |
| 09:34:33 |
41.03 |
4 |
5708 |
卖出 |
| 09:34:36 |
41.03 |
16 |
5724 |
买入 |
| 09:34:39 |
41.02 |
25 |
5749 |
卖出 |
| 09:34:42 |
41.04 |
12 |
5761 |
买入 |
| 09:34:45 |
41.02 |
6 |
5767 |
卖出 |
| 09:34:48 |
41.04 |
26 |
5793 |
买入 |
| 09:34:51 |
41.07 |
31 |
5824 |
买入 |
| 09:34:54 |
41.15 |
145 |
5969 |
买入 |
| 09:34:57 |
41.15 |
194 |
6163 |
买入 |
| 09:35:00 |
41.2 |
227 |
6390 |
买入 |
| 09:35:03 |
41.2 |
101 |
6491 |
买入 |
| 09:35:06 |
41.24 |
47 |
6538 |
买入 |
| 09:35:09 |
41.24 |
73 |
6611 |
买入 |
| 09:35:12 |
41.17 |
119 |
6730 |
卖出 |
| 09:35:15 |
41.17 |
248 |
6978 |
卖出 |
| 09:35:18 |
41.2 |
216 |
7194 |
买入 |
| 09:35:21 |
41.16 |
8 |
7202 |
卖出 |
| 09:35:24 |
41.24 |
182 |
7384 |
买入 |
| 09:35:27 |
41.27 |
30 |
7414 |
买入 |
| 09:35:30 |
41.3 |
116 |
7530 |
买入 |
| 09:35:33 |
41.33 |
116 |
7646 |
买入 |
| 09:35:36 |
41.29 |
117 |
7763 |
卖出 |
| 09:35:39 |
41.32 |
9 |
7772 |
买入 |
| 09:35:42 |
41.33 |
88 |
7860 |
买入 |
| 09:35:45 |
41.32 |
94 |
7954 |
卖出 |
| 09:35:48 |
41.32 |
27 |
7981 |
买入 |
| 09:35:51 |
41.3 |
53 |
8034 |
卖出 |
| 09:35:54 |
41.3 |
16 |
8050 |
卖出 |
| 09:35:57 |
41.29 |
35 |
8085 |
卖出 |
| 09:36:00 |
41.32 |
26 |
8111 |
买入 |
| 09:36:03 |
41.32 |
67 |
8178 |
买入 |
| 09:36:06 |
41.29 |
61 |
8239 |
卖出 |
| 09:36:09 |
41.3 |
21 |
8260 |
买入 |
| 09:36:12 |
41.28 |
22 |
8282 |
卖出 |
| 09:36:15 |
41.29 |
42 |
8324 |
买入 |
| 09:36:18 |
41.28 |
14 |
8338 |
买入 |
| 09:36:21 |
41.28 |
65 |
8403 |
买入 |
| 09:36:24 |
41.28 |
25 |
8428 |
买入 |
| 09:36:27 |
41.28 |
51 |
8479 |
买入 |
| 09:36:30 |
41.25 |
62 |
8541 |
卖出 |
| 09:36:33 |
41.25 |
19 |
8560 |
卖出 |
| 09:36:36 |
41.28 |
5 |
8565 |
买入 |
| 09:36:39 |
41.25 |
24 |
8589 |
卖出 |
| 09:36:42 |
41.23 |
5 |
8594 |
卖出 |
| 09:36:45 |
41.23 |
21 |
8615 |
买入 |
| 09:36:48 |
41.22 |
31 |
8646 |
卖出 |
| 09:36:51 |
41.25 |
30 |
8676 |
买入 |
| 09:36:54 |
41.23 |
144 |
8820 |
买入 |
| 09:36:57 |
41.22 |
23 |
8843 |
卖出 |
| 09:37:00 |
41.23 |
5 |
8848 |
买入 |
| 09:37:03 |
41.23 |
4 |
8852 |
买入 |
| 09:37:06 |
41.23 |
26 |
8878 |
买入 |
| 09:37:09 |
41.24 |
14 |
8892 |
买入 |
| 09:37:12 |
41.32 |
337 |
9229 |
买入 |
| 09:37:15 |
41.38 |
186 |
9415 |
买入 |
| 09:37:18 |
41.37 |
44 |
9459 |
卖出 |
| 09:37:21 |
41.35 |
27 |
9486 |
卖出 |
| 09:37:24 |
41.39 |
13 |
9499 |
卖出 |
| 09:37:27 |
41.35 |
58 |
9557 |
卖出 |
| 09:37:30 |
41.38 |
36 |
9593 |
买入 |
| 09:37:33 |
41.37 |
6 |
9599 |
卖出 |
| 09:37:36 |
41.35 |
56 |
9655 |
卖出 |
| 09:37:39 |
41.34 |
160 |
9815 |
卖出 |
| 09:37:42 |
41.31 |
30 |
9845 |
卖出 |
| 09:37:45 |
41.35 |
18 |
9863 |
买入 |
| 09:37:48 |
41.32 |
40 |
9903 |
卖出 |
| 09:37:51 |
41.37 |
184 |
10087 |
买入 |
| 09:37:54 |
41.38 |
68 |
10155 |
买入 |
| 09:37:57 |
41.39 |
14 |
10169 |
买入 |
| 09:38:00 |
41.36 |
58 |
10227 |
卖出 |
| 09:38:03 |
41.36 |
37 |
10264 |
买入 |
| 09:38:06 |
41.36 |
33 |
10297 |
买入 |
| 09:38:09 |
41.33 |
79 |
10376 |
卖出 |
| 09:38:12 |
41.35 |
144 |
10520 |
买入 |
| 09:38:15 |
41.36 |
39 |
10559 |
买入 |
| 09:38:18 |
41.38 |
102 |
10661 |
买入 |
| 09:38:21 |
41.39 |
32 |
10693 |
买入 |
| 09:38:24 |
41.38 |
27 |
10720 |
卖出 |
| 09:38:27 |
41.38 |
21 |
10741 |
买入 |
| 09:38:30 |
41.35 |
29 |
10770 |
卖出 |
| 09:38:33 |
41.34 |
105 |
10875 |
卖出 |
| 09:38:36 |
41.34 |
46 |
10921 |
买入 |
| 09:38:39 |
41.35 |
15 |
10936 |
买入 |
| 09:38:42 |
41.33 |
25 |
10961 |
卖出 |
| 09:38:45 |
41.27 |
22 |
10983 |
卖出 |
| 09:38:48 |
41.32 |
7 |
10990 |
买入 |
| 09:38:51 |
41.34 |
8 |
10998 |
买入 |
| 09:38:54 |
41.27 |
28 |
11026 |
卖出 |
| 09:38:57 |
41.35 |
35 |
11061 |
买入 |
| 09:39:00 |
41.27 |
259 |
11320 |
卖出 |
| 09:39:03 |
41.34 |
72 |
11392 |
买入 |
| 09:39:06 |
41.34 |
130 |
11522 |
买入 |
| 09:39:09 |
41.33 |
71 |
11593 |
卖出 |
| 09:39:12 |
41.35 |
38 |
11631 |
买入 |
| 09:39:15 |
41.36 |
25 |
11656 |
买入 |
| 09:39:18 |
41.38 |
57 |
11713 |
买入 |
| 09:39:21 |
41.36 |
44 |
11757 |
卖出 |
| 09:39:24 |
41.36 |
19 |
11776 |
买入 |
| 09:39:27 |
41.38 |
133 |
11909 |
买入 |
| 09:39:30 |
41.39 |
53 |
11962 |
买入 |
| 09:39:33 |
41.38 |
88 |
12050 |
卖出 |
| 09:39:36 |
41.4 |
21 |
12071 |
买入 |
| 09:39:39 |
41.41 |
182 |
12253 |
买入 |
| 09:39:42 |
41.4 |
66 |
12319 |
卖出 |
| 09:39:45 |
41.43 |
16 |
12335 |
买入 |
| 09:39:48 |
41.38 |
66 |
12401 |
卖出 |
| 09:39:51 |
41.43 |
68 |
12469 |
卖出 |
| 09:39:54 |
41.43 |
35 |
12504 |
卖出 |
| 09:39:57 |
41.4 |
29 |
12533 |
卖出 |
| 09:40:00 |
41.4 |
28 |
12561 |
卖出 |
| 09:40:03 |
41.4 |
51 |
12612 |
卖出 |
| 09:40:06 |
41.43 |
30 |
12642 |
买入 |
| 09:40:09 |
41.4 |
9 |
12651 |
卖出 |
| 09:40:12 |
41.41 |
43 |
12694 |
买入 |
| 09:40:15 |
41.41 |
69 |
12763 |
买入 |
| 09:40:18 |
41.42 |
19 |
12782 |
买入 |
| 09:40:21 |
41.41 |
262 |
13044 |
卖出 |
| 09:40:24 |
41.39 |
20 |
13064 |
卖出 |
| 09:40:27 |
41.38 |
27 |
13091 |
卖出 |
| 09:40:30 |
41.39 |
28 |
13119 |
买入 |
| 09:40:33 |
41.3 |
57 |
13176 |
卖出 |
| 09:40:36 |
41.34 |
77 |
13253 |
买入 |
| 09:40:39 |
41.26 |
27 |
13280 |
卖出 |
| 09:40:42 |
41.25 |
34 |
13314 |
卖出 |
| 09:40:45 |
41.27 |
74 |
13388 |
买入 |
| 09:40:48 |
41.2 |
50 |
13438 |
卖出 |
| 09:40:51 |
41.18 |
5 |
13443 |
卖出 |
| 09:40:54 |
41.17 |
10 |
13453 |
卖出 |
| 09:40:57 |
41.15 |
126 |
13579 |
卖出 |
| 09:41:00 |
41.16 |
58 |
13637 |
买入 |
| 09:41:03 |
41.21 |
36 |
13673 |
买入 |
| 09:41:06 |
41.17 |
35 |
13708 |
买入 |
| 09:41:09 |
41.24 |
63 |
13771 |
买入 |
| 09:41:12 |
41.26 |
27 |
13798 |
买入 |
| 09:41:15 |
41.27 |
19 |
13817 |
买入 |
| 09:41:18 |
41.26 |
4 |
13821 |
买入 |
| 09:41:21 |
41.21 |
65 |
13886 |
卖出 |
| 09:41:24 |
41.27 |
4 |
13890 |
买入 |
| 09:41:27 |
41.25 |
7 |
13897 |
卖出 |
| 09:41:30 |
41.22 |
14 |
13911 |
卖出 |
| 09:41:33 |
41.22 |
29 |
13940 |
卖出 |
| 09:41:36 |
41.22 |
90 |
14030 |
卖出 |
| 09:41:39 |
41.21 |
58 |
14088 |
卖出 |
| 09:41:42 |
41.21 |
114 |
14202 |
卖出 |
| 09:41:45 |
41.18 |
85 |
14287 |
卖出 |
| 09:41:48 |
41.19 |
12 |
14299 |
买入 |
| 09:41:51 |
41.19 |
11 |
14310 |
买入 |
| 09:41:54 |
41.18 |
9 |
14319 |
卖出 |
| 09:41:57 |
41.18 |
32 |
14351 |
卖出 |
| 09:42:00 |
41.2 |
32 |
14383 |
买入 |
| 09:42:03 |
41.15 |
129 |
14512 |
卖出 |
| 09:42:06 |
41.15 |
19 |
14531 |
买入 |
| 09:42:09 |
41.15 |
42 |
14573 |
买入 |
| 09:42:12 |
41.15 |
9 |
14582 |
买入 |
| 09:42:15 |
41.21 |
121 |
14703 |
买入 |
| 09:42:18 |
41.21 |
16 |
14719 |
卖出 |
| 09:42:21 |
41.21 |
10 |
14729 |
卖出 |
| 09:42:24 |
41.21 |
5 |
14734 |
卖出 |
| 09:42:27 |
41.2 |
2 |
14736 |
卖出 |
| 09:42:30 |
41.2 |
33 |
14769 |
买入 |
| 09:42:33 |
41.15 |
10 |
14779 |
卖出 |
| 09:42:36 |
41.14 |
11 |
14790 |
卖出 |
| 09:42:39 |
41.18 |
51 |
14841 |
买入 |
| 09:42:42 |
41.18 |
1 |
14842 |
买入 |
| 09:42:45 |
41.16 |
10 |
14852 |
买入 |
| 09:42:48 |
41.15 |
16 |
14868 |
卖出 |
| 09:42:51 |
41.14 |
15 |
14883 |
卖出 |
| 09:42:54 |
41.13 |
36 |
14919 |
卖出 |
| 09:42:57 |
41.11 |
15 |
14934 |
卖出 |
| 09:43:00 |
41.1 |
14 |
14948 |
卖出 |
| 09:43:03 |
41.12 |
47 |
14995 |
买入 |
| 09:43:06 |
41.08 |
2 |
14997 |
卖出 |
| 09:43:09 |
41.08 |
35 |
15032 |
卖出 |
| 09:43:12 |
41.06 |
7 |
15039 |
卖出 |
| 09:43:15 |
41.06 |
6 |
15045 |
卖出 |
| 09:43:18 |
41.06 |
66 |
15111 |
买入 |
| 09:43:21 |
41.03 |
152 |
15263 |
卖出 |
| 09:43:24 |
41.03 |
72 |
15335 |
买入 |
| 09:43:27 |
41.03 |
2 |
15337 |
卖出 |
| 09:43:30 |
41.03 |
3 |
15340 |
卖出 |
| 09:43:33 |
41.03 |
25 |
15365 |
卖出 |
| 09:43:36 |
41.02 |
5 |
15370 |
卖出 |
| 09:43:39 |
41.03 |
8 |
15378 |
买入 |
| 09:43:42 |
41.02 |
25 |
15403 |
卖出 |
| 09:43:45 |
41.02 |
10 |
15413 |
买入 |
| 09:43:48 |
41.02 |
6 |
15419 |
卖出 |
| 09:43:51 |
41.01 |
3 |
15422 |
卖出 |
| 09:43:54 |
41.01 |
45 |
15467 |
卖出 |
| 09:43:57 |
41.01 |
24 |
15491 |
卖出 |
| 09:44:00 |
41 |
41 |
15532 |
卖出 |
| 09:44:03 |
41 |
32 |
15564 |
卖出 |
| 09:44:06 |
41 |
31 |
15595 |
卖出 |
| 09:44:09 |
41 |
3 |
15598 |
买入 |
| 09:44:12 |
41 |
12 |
15610 |
买入 |