奥赛康[002755]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.69 |
24 |
24 |
集合竞价 |
| 09:21:03 |
11.69 |
24 |
24 |
集合竞价 |
| 09:22:15 |
11.61 |
30 |
30 |
集合竞价 |
| 09:22:42 |
11.69 |
31 |
31 |
集合竞价 |
| 09:22:51 |
11.69 |
36 |
36 |
集合竞价 |
| 09:23:18 |
11.69 |
37 |
37 |
集合竞价 |
| 09:24:30 |
11.65 |
40 |
40 |
集合竞价 |
| 09:24:57 |
11.6 |
74 |
74 |
集合竞价 |
| 09:25:00 |
11.6 |
93 |
167 |
买入 |
| 09:30:00 |
11.6 |
2 |
169 |
买入 |
| 09:30:03 |
11.6 |
23 |
192 |
买入 |
| 09:30:06 |
11.8 |
432 |
624 |
买入 |
| 09:30:09 |
11.62 |
9 |
633 |
卖出 |
| 09:30:12 |
11.78 |
4 |
637 |
买入 |
| 09:30:15 |
11.79 |
13 |
650 |
买入 |
| 09:30:18 |
11.78 |
9 |
659 |
卖出 |
| 09:30:21 |
11.75 |
4 |
663 |
卖出 |
| 09:30:24 |
11.77 |
3 |
666 |
买入 |
| 09:30:30 |
11.76 |
5 |
671 |
卖出 |
| 09:30:33 |
11.72 |
25 |
696 |
卖出 |
| 09:30:36 |
11.77 |
25 |
721 |
买入 |
| 09:30:39 |
11.77 |
8 |
729 |
买入 |
| 09:30:42 |
11.77 |
7 |
736 |
买入 |
| 09:30:45 |
11.73 |
18 |
754 |
卖出 |
| 09:30:48 |
11.74 |
8 |
762 |
买入 |
| 09:30:51 |
11.74 |
24 |
786 |
买入 |
| 09:30:54 |
11.74 |
15 |
801 |
买入 |
| 09:30:57 |
11.74 |
6 |
807 |
卖出 |
| 09:31:00 |
11.74 |
7 |
814 |
买入 |
| 09:31:06 |
11.77 |
16 |
830 |
买入 |
| 09:31:09 |
11.77 |
21 |
851 |
买入 |
| 09:31:12 |
11.77 |
2 |
853 |
买入 |
| 09:31:15 |
11.78 |
6 |
859 |
买入 |
| 09:31:18 |
11.78 |
9 |
868 |
买入 |
| 09:31:24 |
11.79 |
102 |
970 |
买入 |
| 09:31:27 |
11.79 |
48 |
1018 |
买入 |
| 09:31:30 |
11.8 |
9 |
1027 |
买入 |
| 09:31:33 |
11.8 |
9 |
1036 |
买入 |
| 09:31:36 |
11.79 |
3 |
1039 |
卖出 |
| 09:31:42 |
11.79 |
8 |
1047 |
卖出 |
| 09:31:45 |
11.82 |
26 |
1073 |
买入 |
| 09:31:48 |
11.8 |
2 |
1075 |
买入 |
| 09:31:51 |
11.79 |
13 |
1088 |
卖出 |
| 09:31:54 |
11.8 |
39 |
1127 |
买入 |
| 09:31:57 |
11.8 |
1 |
1128 |
买入 |
| 09:32:03 |
11.8 |
5 |
1133 |
买入 |
| 09:32:06 |
11.76 |
1 |
1134 |
卖出 |
| 09:32:09 |
11.75 |
3 |
1137 |
卖出 |
| 09:32:12 |
11.75 |
1 |
1138 |
卖出 |
| 09:32:15 |
11.75 |
1 |
1139 |
卖出 |
| 09:32:30 |
11.75 |
1 |
1140 |
买入 |
| 09:32:36 |
11.75 |
19 |
1159 |
买入 |
| 09:32:42 |
11.79 |
4 |
1163 |
买入 |
| 09:32:45 |
11.75 |
10 |
1173 |
卖出 |
| 09:32:51 |
11.79 |
18 |
1191 |
买入 |
| 09:32:57 |
11.79 |
2 |
1193 |
买入 |
| 09:33:00 |
11.79 |
4 |
1197 |
买入 |
| 09:33:03 |
11.79 |
1 |
1198 |
买入 |
| 09:33:06 |
11.77 |
3 |
1201 |
卖出 |
| 09:33:09 |
11.76 |
1 |
1202 |
卖出 |
| 09:33:21 |
11.76 |
6 |
1208 |
卖出 |
| 09:33:24 |
11.78 |
1 |
1209 |
买入 |
| 09:33:27 |
11.78 |
42 |
1251 |
买入 |
| 09:33:30 |
11.78 |
31 |
1282 |
卖出 |
| 09:33:33 |
11.78 |
14 |
1296 |
卖出 |
| 09:33:36 |
11.79 |
99 |
1395 |
买入 |
| 09:33:39 |
11.8 |
62 |
1457 |
买入 |
| 09:33:42 |
11.8 |
1 |
1458 |
买入 |
| 09:33:48 |
11.78 |
13 |
1471 |
卖出 |
| 09:33:51 |
11.8 |
2 |
1473 |
买入 |
| 09:33:54 |
11.8 |
83 |
1556 |
买入 |
| 09:33:57 |
11.8 |
49 |
1605 |
买入 |
| 09:34:00 |
11.79 |
67 |
1672 |
卖出 |
| 09:34:03 |
11.8 |
3 |
1675 |
买入 |
| 09:34:06 |
11.8 |
10 |
1685 |
买入 |
| 09:34:09 |
11.8 |
4 |
1689 |
买入 |
| 09:34:12 |
11.79 |
14 |
1703 |
卖出 |
| 09:34:15 |
11.8 |
58 |
1761 |
买入 |
| 09:34:18 |
11.8 |
32 |
1793 |
买入 |
| 09:34:21 |
11.79 |
18 |
1811 |
卖出 |
| 09:34:24 |
11.8 |
110 |
1921 |
买入 |
| 09:34:27 |
11.8 |
21 |
1942 |
买入 |
| 09:34:30 |
11.8 |
35 |
1977 |
买入 |
| 09:34:33 |
11.8 |
5 |
1982 |
买入 |
| 09:34:36 |
11.8 |
20 |
2002 |
买入 |
| 09:34:39 |
11.8 |
8 |
2010 |
买入 |
| 09:34:42 |
11.8 |
4 |
2014 |
买入 |
| 09:34:45 |
11.8 |
75 |
2089 |
买入 |
| 09:34:48 |
11.81 |
21 |
2110 |
买入 |
| 09:34:57 |
11.8 |
22 |
2132 |
卖出 |
| 09:35:00 |
11.8 |
48 |
2180 |
卖出 |
| 09:35:03 |
11.78 |
18 |
2198 |
卖出 |
| 09:35:06 |
11.79 |
15 |
2213 |
买入 |
| 09:35:15 |
11.79 |
81 |
2294 |
买入 |
| 09:35:33 |
11.77 |
2 |
2296 |
卖出 |
| 09:35:36 |
11.76 |
1 |
2297 |
卖出 |
| 09:35:39 |
11.76 |
1 |
2298 |
卖出 |
| 09:35:51 |
11.76 |
1 |
2299 |
卖出 |
| 09:36:03 |
11.76 |
15 |
2314 |
卖出 |
| 09:36:21 |
11.76 |
6 |
2320 |
买入 |
| 09:36:24 |
11.76 |
5 |
2325 |
买入 |
| 09:36:45 |
11.75 |
16 |
2341 |
卖出 |
| 09:36:57 |
11.75 |
1 |
2342 |
买入 |
| 09:37:00 |
11.76 |
53 |
2395 |
买入 |
| 09:37:03 |
11.77 |
3 |
2398 |
买入 |
| 09:37:06 |
11.78 |
6 |
2404 |
买入 |
| 09:37:09 |
11.78 |
1 |
2405 |
买入 |
| 09:37:12 |
11.77 |
6 |
2411 |
卖出 |
| 09:37:15 |
11.78 |
12 |
2423 |
买入 |
| 09:37:42 |
11.79 |
45 |
2468 |
买入 |
| 09:37:45 |
11.8 |
8 |
2476 |
买入 |
| 09:37:48 |
11.8 |
2 |
2478 |
买入 |
| 09:37:54 |
11.79 |
14 |
2492 |
卖出 |
| 09:37:57 |
11.8 |
155 |
2647 |
买入 |
| 09:38:00 |
11.8 |
1 |
2648 |
卖出 |
| 09:38:03 |
11.81 |
7 |
2655 |
买入 |
| 09:38:06 |
11.81 |
60 |
2715 |
买入 |
| 09:38:09 |
11.81 |
52 |
2767 |
买入 |
| 09:38:12 |
11.81 |
4 |
2771 |
卖出 |
| 09:38:15 |
11.81 |
10 |
2781 |
卖出 |
| 09:38:36 |
11.82 |
25 |
2806 |
买入 |
| 09:38:39 |
11.81 |
11 |
2817 |
卖出 |
| 09:38:48 |
11.8 |
5 |
2822 |
卖出 |
| 09:38:51 |
11.8 |
1 |
2823 |
卖出 |
| 09:38:54 |
11.8 |
3 |
2826 |
卖出 |
| 09:38:57 |
11.8 |
8 |
2834 |
卖出 |
| 09:39:00 |
11.8 |
3 |
2837 |
卖出 |
| 09:39:03 |
11.8 |
6 |
2843 |
卖出 |
| 09:39:09 |
11.8 |
57 |
2900 |
卖出 |
| 09:39:12 |
11.78 |
1 |
2901 |
卖出 |
| 09:39:21 |
11.78 |
9 |
2910 |
卖出 |
| 09:39:24 |
11.77 |
3 |
2913 |
卖出 |
| 09:39:27 |
11.77 |
1 |
2914 |
卖出 |
| 09:39:33 |
11.77 |
4 |
2918 |
卖出 |
| 09:39:36 |
11.77 |
4 |
2922 |
买入 |
| 09:39:39 |
11.77 |
1 |
2923 |
买入 |
| 09:39:48 |
11.8 |
60 |
2983 |
买入 |
| 09:40:03 |
11.8 |
1 |
2984 |
买入 |
| 09:40:24 |
11.78 |
1 |
2985 |
卖出 |
| 09:40:30 |
11.79 |
5 |
2990 |
卖出 |
| 09:40:33 |
11.8 |
1 |
2991 |
买入 |
| 09:40:36 |
11.79 |
2 |
2993 |
卖出 |
| 09:40:39 |
11.79 |
2 |
2995 |
买入 |
| 09:40:42 |
11.8 |
23 |
3018 |
买入 |
| 09:40:45 |
11.8 |
1 |
3019 |
买入 |
| 09:40:48 |
11.8 |
1 |
3020 |
买入 |
| 09:40:51 |
11.79 |
3 |
3023 |
卖出 |
| 09:40:54 |
11.8 |
1 |
3024 |
买入 |
| 09:40:57 |
11.79 |
7 |
3031 |
卖出 |
| 09:41:03 |
11.8 |
1 |
3032 |
买入 |
| 09:41:09 |
11.8 |
36 |
3068 |
买入 |
| 09:41:12 |
11.8 |
57 |
3125 |
买入 |
| 09:41:15 |
11.82 |
88 |
3213 |
买入 |
| 09:41:18 |
11.83 |
97 |
3310 |
买入 |
| 09:41:21 |
11.83 |
4 |
3314 |
买入 |
| 09:41:24 |
11.83 |
3 |
3317 |
买入 |
| 09:41:27 |
11.83 |
8 |
3325 |
买入 |
| 09:41:30 |
11.84 |
7 |
3332 |
买入 |
| 09:41:36 |
11.84 |
18 |
3350 |
买入 |
| 09:41:42 |
11.84 |
32 |
3382 |
买入 |
| 09:41:45 |
11.83 |
8 |
3390 |
卖出 |
| 09:42:00 |
11.84 |
34 |
3424 |
买入 |
| 09:42:03 |
11.85 |
3 |
3427 |
买入 |
| 09:42:09 |
11.85 |
8 |
3435 |
买入 |
| 09:42:12 |
11.85 |
18 |
3453 |
买入 |
| 09:42:15 |
11.85 |
105 |
3558 |
买入 |
| 09:42:18 |
11.84 |
3 |
3561 |
卖出 |
| 09:42:21 |
11.85 |
11 |
3572 |
买入 |
| 09:42:24 |
11.83 |
10 |
3582 |
卖出 |
| 09:42:33 |
11.84 |
84 |
3666 |
买入 |
| 09:42:36 |
11.88 |
80 |
3746 |
买入 |
| 09:42:45 |
11.85 |
1 |
3747 |
买入 |
| 09:42:48 |
11.85 |
3 |
3750 |
买入 |
| 09:42:54 |
11.85 |
6 |
3756 |
买入 |
| 09:42:57 |
11.85 |
6 |
3762 |
卖出 |
| 09:43:03 |
11.85 |
1 |
3763 |
卖出 |
| 09:43:06 |
11.85 |
6 |
3769 |
买入 |
| 09:43:21 |
11.88 |
121 |
3890 |
买入 |
| 09:43:33 |
11.89 |
9 |
3899 |
买入 |
| 09:43:36 |
11.89 |
1 |
3900 |
买入 |
| 09:43:39 |
11.89 |
91 |
3991 |
买入 |
| 09:43:42 |
11.89 |
18 |
4009 |
卖出 |
| 09:43:48 |
11.89 |
10 |
4019 |
买入 |
| 09:43:57 |
11.88 |
6 |
4025 |
卖出 |
| 09:44:00 |
11.88 |
2 |
4027 |
卖出 |
| 09:44:03 |
11.88 |
10 |
4037 |
卖出 |
| 09:44:06 |
11.88 |
39 |
4076 |
卖出 |
| 09:44:09 |
11.88 |
2 |
4078 |
卖出 |
| 09:44:12 |
11.89 |
4 |
4082 |
买入 |
| 09:44:24 |
11.88 |
5 |
4087 |
买入 |
| 09:44:33 |
11.86 |
7 |
4094 |
卖出 |
| 09:44:36 |
11.86 |
2 |
4096 |
卖出 |
| 09:44:51 |
11.86 |
10 |
4106 |
卖出 |
| 09:44:57 |
11.86 |
2 |
4108 |
卖出 |
| 09:45:03 |
11.86 |
22 |
4130 |
买入 |
| 09:45:06 |
11.86 |
21 |
4151 |
卖出 |
| 09:45:27 |
11.85 |
12 |
4163 |
卖出 |
| 09:45:39 |
11.85 |
5 |
4168 |
卖出 |
| 09:45:45 |
11.85 |
7 |
4175 |
买入 |
| 09:46:00 |
11.85 |
2 |
4177 |
买入 |
| 09:46:03 |
11.85 |
13 |
4190 |
买入 |
| 09:46:15 |
11.85 |
3 |
4193 |
买入 |
| 09:46:18 |
11.86 |
1 |
4194 |
买入 |
| 09:46:21 |
11.86 |
8 |
4202 |
买入 |
| 09:46:27 |
11.86 |
7 |
4209 |
买入 |
| 09:46:30 |
11.86 |
29 |
4238 |
买入 |
| 09:46:33 |
11.86 |
13 |
4251 |
买入 |
| 09:46:36 |
11.86 |
6 |
4257 |
买入 |
| 09:46:39 |
11.85 |
4 |
4261 |
卖出 |
| 09:46:42 |
11.85 |
5 |
4266 |
买入 |
| 09:46:45 |
11.85 |
1 |
4267 |
买入 |
| 09:46:48 |
11.86 |
104 |
4371 |
买入 |
| 09:46:51 |
11.85 |
2 |
4373 |
卖出 |
| 09:47:03 |
11.85 |
37 |
4410 |
买入 |
| 09:47:06 |
11.85 |
4 |
4414 |
买入 |
| 09:47:09 |
11.85 |
35 |
4449 |
买入 |
| 09:47:12 |
11.85 |
45 |
4494 |
买入 |
| 09:47:15 |
11.85 |
23 |
4517 |
买入 |
| 09:47:18 |
11.85 |
106 |
4623 |
买入 |
| 09:47:21 |
11.86 |
19 |
4642 |
买入 |
| 09:47:24 |
11.86 |
2 |
4644 |
买入 |
| 09:47:27 |
11.86 |
2 |
4646 |
买入 |
| 09:47:33 |
11.86 |
5 |
4651 |
买入 |
| 09:47:36 |
11.87 |
100 |
4751 |
买入 |
| 09:47:39 |
11.87 |
5 |
4756 |
买入 |
| 09:47:42 |
11.87 |
10 |
4766 |
买入 |
| 09:47:45 |
11.87 |
13 |
4779 |
买入 |
| 09:47:48 |
11.87 |
3 |
4782 |
买入 |
| 09:47:51 |
11.86 |
4 |
4786 |
卖出 |
| 09:48:06 |
11.86 |
8 |
4794 |
卖出 |
| 09:48:15 |
11.86 |
8 |
4802 |
买入 |
| 09:48:21 |
11.86 |
7 |
4809 |
买入 |
| 09:48:24 |
11.87 |
16 |
4825 |
买入 |
| 09:48:48 |
11.86 |
13 |
4838 |
卖出 |
| 09:48:51 |
11.86 |
59 |
4897 |
卖出 |
| 09:49:03 |
11.87 |
63 |
4960 |
买入 |
| 09:49:06 |
11.87 |
1 |
4961 |
买入 |
| 09:49:09 |
11.87 |
7 |
4968 |
买入 |
| 09:49:15 |
11.88 |
29 |
4997 |
买入 |
| 09:49:18 |
11.87 |
3 |
5000 |
卖出 |
| 09:49:21 |
11.87 |
3 |
5003 |
卖出 |
| 09:49:24 |
11.88 |
55 |
5058 |
买入 |
| 09:49:30 |
11.88 |
2 |
5060 |
买入 |
| 09:49:33 |
11.87 |
10 |
5070 |
卖出 |
| 09:49:36 |
11.88 |
10 |
5080 |
买入 |
| 09:49:45 |
11.9 |
731 |
5811 |
买入 |
| 09:49:48 |
11.91 |
33 |
5844 |
买入 |
| 09:49:57 |
11.91 |
15 |
5859 |
卖出 |
| 09:50:00 |
11.91 |
12 |
5871 |
卖出 |
| 09:50:03 |
11.92 |
13 |
5884 |
买入 |
| 09:50:06 |
11.92 |
3 |
5887 |
买入 |
| 09:50:09 |
11.91 |
10 |
5897 |
卖出 |
| 09:50:12 |
11.94 |
57 |
5954 |
买入 |
| 09:50:15 |
11.94 |
1 |
5955 |
买入 |
| 09:50:18 |
11.93 |
110 |
6065 |
卖出 |
| 09:50:21 |
11.93 |
11 |
6076 |
卖出 |
| 09:50:24 |
11.94 |
11 |
6087 |
买入 |
| 09:50:36 |
11.93 |
15 |
6102 |
买入 |
| 09:50:39 |
11.94 |
44 |
6146 |
买入 |
| 09:50:42 |
11.93 |
17 |
6163 |
卖出 |
| 09:50:54 |
11.92 |
1 |
6164 |
卖出 |
| 09:50:57 |
11.93 |
10 |
6174 |
买入 |
| 09:51:00 |
11.92 |
5 |
6179 |
卖出 |
| 09:51:09 |
11.89 |
19 |
6198 |
卖出 |
| 09:51:12 |
11.89 |
6 |
6204 |
买入 |
| 09:51:15 |
11.88 |
5 |
6209 |
卖出 |
| 09:51:18 |
11.9 |
1 |
6210 |
买入 |
| 09:51:21 |
11.9 |
3 |
6213 |
买入 |
| 09:51:33 |
11.88 |
120 |
6333 |
卖出 |
| 09:51:36 |
11.9 |
4 |
6337 |
买入 |
| 09:51:42 |
11.88 |
18 |
6355 |
卖出 |
| 09:51:45 |
11.89 |
22 |
6377 |
买入 |
| 09:51:51 |
11.89 |
3 |
6380 |
卖出 |
| 09:52:18 |
11.9 |
20 |
6400 |
买入 |
| 09:52:24 |
11.88 |
29 |
6429 |
卖出 |
| 09:52:30 |
11.9 |
10 |
6439 |
买入 |
| 09:52:36 |
11.88 |
20 |
6459 |
卖出 |
| 09:52:39 |
11.88 |
26 |
6485 |
买入 |
| 09:52:42 |
11.88 |
4 |
6489 |
买入 |
| 09:53:00 |
11.9 |
7 |
6496 |
买入 |
| 09:53:03 |
11.9 |
2 |
6498 |
买入 |
| 09:53:12 |
11.89 |
5 |
6503 |
卖出 |
| 09:53:18 |
11.89 |
9 |
6512 |
卖出 |
| 09:53:24 |
11.9 |
4 |
6516 |
买入 |
| 09:53:45 |
11.9 |
1 |
6517 |
买入 |
| 09:53:51 |
11.9 |
1 |
6518 |
买入 |
| 09:54:09 |
11.9 |
43 |
6561 |
买入 |
| 09:54:15 |
11.9 |
5 |
6566 |
买入 |
| 09:54:18 |
11.91 |
37 |
6603 |
买入 |
| 09:54:24 |
11.92 |
36 |
6639 |
买入 |
| 09:54:36 |
11.93 |
91 |
6730 |
买入 |
| 09:54:39 |
11.92 |
3 |
6733 |
卖出 |
| 09:54:45 |
11.93 |
83 |
6816 |
买入 |
| 09:54:51 |
11.93 |
5 |
6821 |
买入 |
| 09:55:09 |
11.93 |
1 |
6822 |
买入 |
| 09:55:12 |
11.92 |
2 |
6824 |
卖出 |
| 09:55:15 |
11.92 |
5 |
6829 |
卖出 |
| 09:55:18 |
11.92 |
16 |
6845 |
卖出 |
| 09:55:21 |
11.92 |
20 |
6865 |
买入 |
| 09:55:27 |
11.92 |
16 |
6881 |
买入 |