奥士康[002913]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:21 |
70.47 |
1 |
1 |
集合竞价 |
| 09:22:06 |
70.47 |
4 |
4 |
集合竞价 |
| 09:22:15 |
70.47 |
5 |
5 |
集合竞价 |
| 09:22:33 |
70.46 |
5 |
5 |
集合竞价 |
| 09:22:42 |
70.46 |
5 |
5 |
集合竞价 |
| 09:23:09 |
70.27 |
5 |
5 |
集合竞价 |
| 09:23:18 |
70.27 |
5 |
5 |
集合竞价 |
| 09:23:54 |
69.76 |
5 |
5 |
集合竞价 |
| 09:24:39 |
69.76 |
5 |
5 |
集合竞价 |
| 09:24:48 |
69.7 |
5 |
5 |
集合竞价 |
| 09:24:57 |
69.02 |
8 |
8 |
集合竞价 |
| 09:25:00 |
69.02 |
8 |
16 |
卖出 |
| 09:30:00 |
69.6 |
13 |
29 |
买入 |
| 09:30:06 |
69.08 |
6 |
35 |
卖出 |
| 09:30:18 |
69.16 |
1 |
36 |
买入 |
| 09:30:27 |
69.11 |
2 |
38 |
卖出 |
| 09:30:36 |
69.35 |
6 |
44 |
买入 |
| 09:30:39 |
69.2 |
3 |
47 |
卖出 |
| 09:30:54 |
69.54 |
3 |
50 |
买入 |
| 09:31:00 |
69.53 |
3 |
53 |
卖出 |
| 09:31:06 |
69.53 |
40 |
93 |
卖出 |
| 09:31:12 |
69.59 |
7 |
100 |
买入 |
| 09:31:21 |
69.69 |
28 |
128 |
买入 |
| 09:32:06 |
69.77 |
2 |
130 |
卖出 |
| 09:32:36 |
69.77 |
5 |
135 |
卖出 |
| 09:32:42 |
69.77 |
5 |
140 |
卖出 |
| 09:32:48 |
69.77 |
4 |
144 |
卖出 |
| 09:32:51 |
69.77 |
1 |
145 |
买入 |
| 09:33:00 |
69.77 |
4 |
149 |
买入 |
| 09:33:03 |
69.77 |
4 |
153 |
买入 |
| 09:33:15 |
69.77 |
1 |
154 |
卖出 |
| 09:33:30 |
69.83 |
1 |
155 |
买入 |
| 09:33:33 |
69.8 |
3 |
158 |
卖出 |
| 09:33:54 |
69.85 |
7 |
165 |
买入 |
| 09:34:12 |
69.8 |
30 |
195 |
卖出 |
| 09:34:15 |
69.75 |
25 |
220 |
卖出 |
| 09:34:21 |
69.38 |
5 |
225 |
卖出 |
| 09:34:24 |
69.8 |
6 |
231 |
买入 |
| 09:34:48 |
69.8 |
1 |
232 |
买入 |
| 09:35:03 |
69.77 |
2 |
234 |
买入 |
| 09:35:06 |
69.7 |
7 |
241 |
卖出 |
| 09:35:09 |
69.7 |
5 |
246 |
卖出 |
| 09:35:12 |
69.7 |
2 |
248 |
卖出 |
| 09:35:15 |
69.69 |
1 |
249 |
卖出 |
| 09:35:18 |
69.75 |
4 |
253 |
买入 |
| 09:35:24 |
69.75 |
2 |
255 |
买入 |
| 09:35:30 |
69.5 |
10 |
265 |
卖出 |
| 09:36:21 |
69.73 |
4 |
269 |
买入 |
| 09:36:27 |
69.8 |
31 |
300 |
买入 |
| 09:36:36 |
69.85 |
3 |
303 |
买入 |
| 09:36:39 |
69.77 |
5 |
308 |
卖出 |
| 09:36:45 |
69.93 |
2 |
310 |
买入 |
| 09:36:54 |
69.93 |
1 |
311 |
买入 |
| 09:36:57 |
69.93 |
4 |
315 |
卖出 |
| 09:37:06 |
69.93 |
3 |
318 |
卖出 |
| 09:37:09 |
69.93 |
5 |
323 |
卖出 |
| 09:37:15 |
70.03 |
2 |
325 |
买入 |
| 09:37:18 |
69.93 |
3 |
328 |
卖出 |
| 09:37:21 |
69.9 |
4 |
332 |
买入 |
| 09:37:24 |
69.9 |
1 |
333 |
买入 |
| 09:37:42 |
69.8 |
1 |
334 |
买入 |
| 09:37:51 |
69.93 |
7 |
341 |
买入 |
| 09:38:00 |
69.93 |
11 |
352 |
买入 |
| 09:38:03 |
69.93 |
8 |
360 |
买入 |
| 09:38:06 |
70.02 |
3 |
363 |
买入 |
| 09:38:09 |
70.02 |
2 |
365 |
买入 |
| 09:38:21 |
70.05 |
2 |
367 |
买入 |
| 09:38:27 |
70.05 |
5 |
372 |
卖出 |
| 09:38:30 |
70.1 |
2 |
374 |
买入 |
| 09:38:36 |
70.1 |
4 |
378 |
买入 |
| 09:38:39 |
70.1 |
1 |
379 |
买入 |
| 09:39:00 |
69.91 |
1 |
380 |
卖出 |
| 09:39:03 |
70 |
3 |
383 |
买入 |
| 09:39:15 |
70 |
2 |
385 |
买入 |
| 09:39:27 |
70.09 |
4 |
389 |
买入 |
| 09:39:36 |
70.1 |
9 |
398 |
买入 |
| 09:39:48 |
70.1 |
2 |
400 |
买入 |
| 09:39:51 |
70.09 |
4 |
404 |
卖出 |
| 09:40:03 |
70.07 |
6 |
410 |
买入 |
| 09:40:06 |
70.1 |
2 |
412 |
买入 |
| 09:40:09 |
70.07 |
2 |
414 |
买入 |
| 09:40:12 |
70.05 |
2 |
416 |
卖出 |
| 09:40:24 |
69.99 |
1 |
417 |
卖出 |
| 09:40:27 |
70.02 |
2 |
419 |
买入 |
| 09:40:39 |
69.89 |
9 |
428 |
卖出 |
| 09:40:45 |
70.03 |
11 |
439 |
买入 |
| 09:40:51 |
69.8 |
6 |
445 |
卖出 |
| 09:40:54 |
69.99 |
7 |
452 |
买入 |
| 09:41:03 |
69.98 |
1 |
453 |
买入 |
| 09:41:06 |
69.75 |
5 |
458 |
卖出 |
| 09:41:09 |
69.75 |
6 |
464 |
卖出 |
| 09:41:15 |
69.71 |
5 |
469 |
卖出 |
| 09:41:21 |
69.64 |
5 |
474 |
卖出 |
| 09:41:27 |
69.97 |
1 |
475 |
买入 |
| 09:41:30 |
69.8 |
4 |
479 |
卖出 |
| 09:41:33 |
69.8 |
2 |
481 |
买入 |
| 09:41:36 |
69.69 |
4 |
485 |
卖出 |
| 09:42:03 |
69.98 |
3 |
488 |
买入 |
| 09:42:06 |
69.99 |
1 |
489 |
买入 |
| 09:42:09 |
69.85 |
5 |
494 |
卖出 |
| 09:42:15 |
69.84 |
5 |
499 |
卖出 |
| 09:42:21 |
69.69 |
4 |
503 |
卖出 |
| 09:42:24 |
69.84 |
1 |
504 |
卖出 |
| 09:42:27 |
69.97 |
2 |
506 |
买入 |
| 09:42:30 |
69.84 |
6 |
512 |
卖出 |
| 09:42:57 |
69.84 |
1 |
513 |
卖出 |
| 09:43:00 |
69.96 |
1 |
514 |
买入 |
| 09:43:03 |
69.85 |
1 |
515 |
卖出 |
| 09:43:15 |
69.98 |
3 |
518 |
买入 |
| 09:43:24 |
69.84 |
5 |
523 |
卖出 |
| 09:43:27 |
69.99 |
1 |
524 |
买入 |
| 09:43:33 |
70 |
1 |
525 |
买入 |
| 09:43:36 |
70 |
6 |
531 |
买入 |
| 09:43:39 |
69.84 |
12 |
543 |
卖出 |
| 09:43:42 |
69.77 |
1 |
544 |
卖出 |
| 09:43:51 |
69.69 |
5 |
549 |
卖出 |
| 09:43:54 |
69.69 |
5 |
554 |
卖出 |
| 09:44:00 |
69.62 |
7 |
561 |
卖出 |
| 09:44:06 |
69.61 |
29 |
590 |
卖出 |
| 09:44:09 |
69.61 |
1 |
591 |
卖出 |
| 09:44:15 |
69.61 |
4 |
595 |
卖出 |
| 09:44:18 |
69.78 |
6 |
601 |
买入 |
| 09:44:24 |
69.61 |
7 |
608 |
卖出 |
| 09:44:45 |
69.55 |
4 |
612 |
卖出 |
| 09:45:03 |
69.55 |
1 |
613 |
卖出 |
| 09:45:06 |
69.55 |
4 |
617 |
卖出 |
| 09:45:15 |
69.57 |
17 |
634 |
卖出 |
| 09:45:42 |
69.58 |
1 |
635 |
卖出 |
| 09:45:51 |
69.58 |
6 |
641 |
卖出 |
| 09:46:03 |
69.58 |
14 |
655 |
卖出 |
| 09:46:06 |
69.58 |
3 |
658 |
买入 |
| 09:46:24 |
69.58 |
1 |
659 |
卖出 |
| 09:46:27 |
69.58 |
4 |
663 |
买入 |
| 09:46:30 |
69.55 |
4 |
667 |
卖出 |
| 09:46:36 |
69.54 |
12 |
679 |
卖出 |
| 09:46:39 |
69.51 |
7 |
686 |
卖出 |
| 09:46:42 |
69.54 |
2 |
688 |
买入 |
| 09:46:45 |
69.54 |
8 |
696 |
买入 |
| 09:46:51 |
69.54 |
5 |
701 |
卖出 |
| 09:46:54 |
69.58 |
2 |
703 |
买入 |
| 09:47:00 |
69.58 |
1 |
704 |
买入 |
| 09:47:03 |
69.54 |
1 |
705 |
卖出 |
| 09:47:06 |
69.74 |
1 |
706 |
买入 |
| 09:47:09 |
69.54 |
1 |
707 |
卖出 |
| 09:47:24 |
69.58 |
3 |
710 |
卖出 |
| 09:47:27 |
69.57 |
3 |
713 |
卖出 |
| 09:47:45 |
69.61 |
1 |
714 |
卖出 |
| 09:47:51 |
69.57 |
5 |
719 |
卖出 |
| 09:48:00 |
69.59 |
3 |
722 |
买入 |
| 09:48:06 |
69.59 |
17 |
739 |
买入 |
| 09:48:09 |
69.59 |
2 |
741 |
买入 |
| 09:48:15 |
69.59 |
8 |
749 |
卖出 |
| 09:48:24 |
69.59 |
1 |
750 |
卖出 |
| 09:49:03 |
69.6 |
1 |
751 |
卖出 |
| 09:49:24 |
69.59 |
15 |
766 |
卖出 |
| 09:49:27 |
69.59 |
5 |
771 |
买入 |
| 09:49:39 |
69.59 |
1 |
772 |
买入 |
| 09:49:45 |
69.56 |
1 |
773 |
卖出 |
| 09:49:51 |
69.56 |
14 |
787 |
卖出 |
| 09:49:57 |
69.59 |
4 |
791 |
买入 |
| 09:50:03 |
69.59 |
4 |
795 |
买入 |
| 09:50:09 |
69.59 |
4 |
799 |
卖出 |
| 09:50:21 |
69.6 |
4 |
803 |
卖出 |
| 09:50:39 |
69.7 |
1 |
804 |
买入 |
| 09:50:45 |
69.6 |
1 |
805 |
卖出 |
| 09:50:54 |
69.73 |
1 |
806 |
买入 |
| 09:51:12 |
69.75 |
9 |
815 |
买入 |
| 09:51:15 |
69.75 |
1 |
816 |
买入 |
| 09:51:24 |
69.75 |
6 |
822 |
卖出 |
| 09:51:27 |
69.75 |
3 |
825 |
卖出 |
| 09:51:30 |
69.75 |
2 |
827 |
买入 |
| 09:51:33 |
69.57 |
4 |
831 |
卖出 |
| 09:52:03 |
69.65 |
1 |
832 |
卖出 |
| 09:52:12 |
69.8 |
2 |
834 |
买入 |
| 09:52:36 |
69.93 |
1 |
835 |
买入 |
| 09:52:39 |
69.93 |
3 |
838 |
买入 |
| 09:52:45 |
69.95 |
1 |
839 |
卖出 |
| 09:52:51 |
69.97 |
3 |
842 |
买入 |
| 09:53:18 |
69.84 |
5 |
847 |
卖出 |
| 09:53:24 |
69.84 |
1 |
848 |
卖出 |
| 09:54:03 |
69.95 |
1 |
849 |
买入 |
| 09:54:06 |
69.8 |
1 |
850 |
卖出 |
| 09:54:45 |
69.8 |
1 |
851 |
卖出 |
| 09:55:03 |
69.81 |
1 |
852 |
买入 |
| 09:55:06 |
69.96 |
12 |
864 |
买入 |
| 09:55:09 |
69.96 |
12 |
876 |
买入 |
| 09:55:12 |
70.01 |
85 |
961 |
买入 |
| 09:55:15 |
70.01 |
32 |
993 |
买入 |
| 09:55:18 |
69.99 |
31 |
1024 |
卖出 |
| 09:55:24 |
69.98 |
32 |
1056 |
卖出 |
| 09:55:27 |
70.1 |
14 |
1070 |
买入 |
| 09:55:33 |
70.1 |
6 |
1076 |
卖出 |
| 09:55:48 |
70.1 |
1 |
1077 |
买入 |
| 09:55:51 |
70.1 |
6 |
1083 |
卖出 |
| 09:55:54 |
70.03 |
6 |
1089 |
卖出 |
| 09:55:57 |
70.14 |
1 |
1090 |
买入 |
| 09:56:03 |
70 |
1 |
1091 |
卖出 |
| 09:56:24 |
70.1 |
1 |
1092 |
买入 |
| 09:56:42 |
69.99 |
4 |
1096 |
卖出 |
| 09:56:45 |
69.99 |
3 |
1099 |
卖出 |
| 09:57:09 |
70 |
3 |
1102 |
买入 |
| 09:57:12 |
70 |
3 |
1105 |
买入 |
| 09:57:18 |
70 |
7 |
1112 |
卖出 |
| 09:57:24 |
70 |
1 |
1113 |
卖出 |
| 09:57:30 |
70.08 |
6 |
1119 |
买入 |
| 09:57:36 |
70.08 |
1 |
1120 |
买入 |
| 09:57:42 |
70 |
1 |
1121 |
卖出 |
| 09:57:45 |
70.08 |
8 |
1129 |
买入 |
| 09:57:51 |
70 |
1 |
1130 |
卖出 |
| 09:58:00 |
70 |
1 |
1131 |
买入 |
| 09:58:03 |
70 |
6 |
1137 |
买入 |
| 09:58:06 |
70 |
6 |
1143 |
买入 |
| 09:58:09 |
69.97 |
17 |
1160 |
卖出 |
| 09:58:12 |
70 |
1 |
1161 |
买入 |
| 09:58:15 |
70 |
11 |
1172 |
买入 |
| 09:58:18 |
69.97 |
7 |
1179 |
卖出 |
| 09:58:39 |
70 |
2 |
1181 |
买入 |
| 09:59:18 |
70 |
4 |
1185 |
买入 |
| 09:59:27 |
69.96 |
6 |
1191 |
卖出 |
| 09:59:30 |
69.97 |
5 |
1196 |
买入 |
| 09:59:36 |
69.98 |
2 |
1198 |
买入 |
| 09:59:39 |
69.89 |
6 |
1204 |
卖出 |
| 09:59:42 |
69.98 |
1 |
1205 |
买入 |
| 09:59:54 |
69.84 |
6 |
1211 |
卖出 |
| 10:00:21 |
69.97 |
1 |
1212 |
买入 |
| 10:00:24 |
70 |
3 |
1215 |
买入 |
| 10:00:27 |
70 |
15 |
1230 |
买入 |
| 10:00:30 |
70.02 |
1 |
1231 |
买入 |
| 10:00:33 |
70.02 |
9 |
1240 |
卖出 |
| 10:00:45 |
70.02 |
5 |
1245 |
卖出 |
| 10:00:48 |
70.02 |
4 |
1249 |
买入 |
| 10:00:51 |
69.97 |
1 |
1250 |
卖出 |
| 10:00:57 |
69.88 |
6 |
1256 |
卖出 |
| 10:01:00 |
69.88 |
4 |
1260 |
卖出 |
| 10:01:09 |
69.97 |
2 |
1262 |
买入 |
| 10:01:15 |
69.5 |
150 |
1412 |
卖出 |
| 10:01:18 |
69.5 |
100 |
1512 |
卖出 |
| 10:01:42 |
69.52 |
2 |
1514 |
卖出 |
| 10:01:48 |
69.52 |
1 |
1515 |
买入 |
| 10:01:54 |
69.49 |
2 |
1517 |
卖出 |
| 10:02:00 |
69.52 |
2 |
1519 |
买入 |
| 10:02:09 |
69.77 |
20 |
1539 |
买入 |
| 10:02:15 |
69.52 |
13 |
1552 |
卖出 |
| 10:02:18 |
69.52 |
13 |
1565 |
卖出 |
| 10:02:33 |
69.55 |
1 |
1566 |
卖出 |
| 10:02:45 |
69.53 |
4 |
1570 |
卖出 |
| 10:02:48 |
69.51 |
4 |
1574 |
卖出 |
| 10:02:54 |
69.52 |
7 |
1581 |
卖出 |
| 10:03:03 |
69.53 |
4 |
1585 |
卖出 |
| 10:03:09 |
69.52 |
9 |
1594 |
卖出 |
| 10:03:12 |
69.5 |
10 |
1604 |
卖出 |
| 10:03:15 |
69.52 |
3 |
1607 |
买入 |
| 10:03:18 |
69.52 |
2 |
1609 |
买入 |
| 10:03:21 |
69.51 |
3 |
1612 |
卖出 |
| 10:03:24 |
69.51 |
9 |
1621 |
卖出 |
| 10:03:27 |
69.51 |
4 |
1625 |
卖出 |
| 10:03:36 |
69.51 |
1 |
1626 |
卖出 |
| 10:03:51 |
69.49 |
12 |
1638 |
卖出 |
| 10:04:00 |
69.41 |
5 |
1643 |
卖出 |
| 10:04:03 |
69.42 |
6 |
1649 |
卖出 |
| 10:04:15 |
69.41 |
4 |
1653 |
卖出 |
| 10:04:18 |
69.41 |
2 |
1655 |
卖出 |
| 10:04:24 |
69.3 |
52 |
1707 |
卖出 |
| 10:04:30 |
69.33 |
2 |
1709 |
买入 |
| 10:04:39 |
69.34 |
2 |
1711 |
买入 |
| 10:04:45 |
69.34 |
1 |
1712 |
买入 |
| 10:05:00 |
69.36 |
5 |
1717 |
买入 |
| 10:05:03 |
69.3 |
1 |
1718 |
卖出 |
| 10:05:06 |
69.3 |
3 |
1721 |
卖出 |
| 10:05:15 |
69.3 |
4 |
1725 |
卖出 |
| 10:05:54 |
69.33 |
15 |
1740 |
卖出 |
| 10:05:57 |
69.32 |
1 |
1741 |
卖出 |
| 10:06:00 |
69.3 |
1 |
1742 |
卖出 |
| 10:06:03 |
69.3 |
4 |
1746 |
卖出 |
| 10:06:06 |
69.3 |
1 |
1747 |
卖出 |
| 10:06:15 |
69.33 |
1 |
1748 |
买入 |
| 10:06:21 |
69.33 |
9 |
1757 |
买入 |
| 10:06:24 |
69.3 |
8 |
1765 |
卖出 |
| 10:07:42 |
69.32 |
1 |
1766 |
卖出 |
| 10:07:57 |
69.42 |
4 |
1770 |
买入 |
| 10:08:21 |
69.54 |
1 |
1771 |
买入 |
| 10:08:27 |
69.42 |
1 |
1772 |
卖出 |
| 10:09:12 |
69.5 |
1 |
1773 |
买入 |
| 10:09:39 |
69.5 |
1 |
1774 |
买入 |
| 10:10:15 |
69.35 |
5 |
1779 |
卖出 |
| 10:10:24 |
69.35 |
10 |
1789 |
卖出 |
| 10:10:45 |
69.35 |
3 |
1792 |
卖出 |
| 10:11:15 |
69.37 |
1 |
1793 |
卖出 |
| 10:11:18 |
69.36 |
1 |
1794 |
卖出 |
| 10:11:45 |
69.35 |
1 |
1795 |
卖出 |
| 10:11:48 |
69.46 |
1 |
1796 |
买入 |
| 10:12:03 |
69.46 |
1 |
1797 |
卖出 |
| 10:12:24 |
69.35 |
1 |
1798 |
卖出 |
| 10:12:45 |
69.35 |
3 |
1801 |
卖出 |
| 10:12:48 |
69.35 |
5 |
1806 |
买入 |
| 10:12:51 |
69.34 |
1 |
1807 |
卖出 |
| 10:12:54 |
69.34 |
4 |
1811 |
卖出 |
| 10:13:06 |
69.48 |
2 |
1813 |
买入 |
| 10:13:45 |
69.35 |
1 |
1814 |
卖出 |
| 10:14:24 |
69.39 |
1 |
1815 |
买入 |