大洋生物[003017]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
36.39 |
1 |
1 |
集合竞价 |
| 09:15:09 |
36 |
3 |
3 |
集合竞价 |
| 09:15:36 |
36.45 |
12 |
12 |
集合竞价 |
| 09:15:45 |
35.38 |
103 |
103 |
集合竞价 |
| 09:15:54 |
36.45 |
12 |
12 |
集合竞价 |
| 09:16:03 |
36.45 |
15 |
15 |
集合竞价 |
| 09:16:48 |
36.45 |
15 |
15 |
集合竞价 |
| 09:16:57 |
36.45 |
16 |
16 |
集合竞价 |
| 09:18:27 |
36.45 |
21 |
21 |
集合竞价 |
| 09:18:36 |
36.45 |
21 |
21 |
集合竞价 |
| 09:19:12 |
36.45 |
36 |
36 |
集合竞价 |
| 09:19:21 |
36.45 |
52 |
52 |
集合竞价 |
| 09:19:39 |
36.45 |
47 |
47 |
集合竞价 |
| 09:20:27 |
36.45 |
48 |
48 |
集合竞价 |
| 09:20:45 |
36.45 |
53 |
53 |
集合竞价 |
| 09:20:54 |
36.45 |
60 |
60 |
集合竞价 |
| 09:21:21 |
36.45 |
60 |
60 |
集合竞价 |
| 09:21:39 |
36.45 |
61 |
61 |
集合竞价 |
| 09:21:57 |
36.45 |
66 |
66 |
集合竞价 |
| 09:22:15 |
36.45 |
67 |
67 |
集合竞价 |
| 09:22:24 |
36.45 |
69 |
69 |
集合竞价 |
| 09:22:42 |
36.45 |
69 |
69 |
集合竞价 |
| 09:22:51 |
36.45 |
72 |
72 |
集合竞价 |
| 09:23:09 |
36.45 |
83 |
83 |
集合竞价 |
| 09:23:18 |
36.45 |
89 |
89 |
集合竞价 |
| 09:23:27 |
36.45 |
91 |
91 |
集合竞价 |
| 09:23:36 |
36.45 |
91 |
91 |
集合竞价 |
| 09:23:45 |
36.45 |
140 |
140 |
集合竞价 |
| 09:23:54 |
36.45 |
143 |
143 |
集合竞价 |
| 09:24:03 |
36.45 |
143 |
143 |
集合竞价 |
| 09:24:12 |
36.45 |
152 |
152 |
集合竞价 |
| 09:24:21 |
36.45 |
152 |
152 |
集合竞价 |
| 09:24:30 |
36.45 |
157 |
157 |
集合竞价 |
| 09:24:39 |
36.43 |
157 |
157 |
集合竞价 |
| 09:24:48 |
36.39 |
159 |
159 |
集合竞价 |
| 09:24:57 |
36.3 |
159 |
159 |
集合竞价 |
| 09:25:00 |
36.3 |
159 |
318 |
买入 |
| 09:30:00 |
36.23 |
25 |
343 |
卖出 |
| 09:30:03 |
36.1 |
102 |
445 |
卖出 |
| 09:30:06 |
36.1 |
46 |
491 |
卖出 |
| 09:30:09 |
36.01 |
50 |
541 |
卖出 |
| 09:30:12 |
36 |
65 |
606 |
卖出 |
| 09:30:15 |
35.95 |
5 |
611 |
卖出 |
| 09:30:18 |
35.8 |
29 |
640 |
卖出 |
| 09:30:21 |
35.7 |
4 |
644 |
卖出 |
| 09:30:24 |
35.67 |
2 |
646 |
卖出 |
| 09:30:27 |
35.71 |
33 |
679 |
买入 |
| 09:30:30 |
35.77 |
1 |
680 |
买入 |
| 09:30:33 |
35.77 |
18 |
698 |
买入 |
| 09:30:36 |
35.79 |
1 |
699 |
买入 |
| 09:30:39 |
35.77 |
5 |
704 |
卖出 |
| 09:30:42 |
35.81 |
3 |
707 |
买入 |
| 09:30:45 |
35.8 |
6 |
713 |
卖出 |
| 09:30:48 |
35.8 |
11 |
724 |
卖出 |
| 09:30:51 |
35.8 |
3 |
727 |
卖出 |
| 09:30:54 |
35.8 |
32 |
759 |
卖出 |
| 09:30:57 |
35.81 |
3 |
762 |
买入 |
| 09:31:00 |
35.79 |
10 |
772 |
卖出 |
| 09:31:03 |
35.8 |
1 |
773 |
买入 |
| 09:31:06 |
35.81 |
11 |
784 |
买入 |
| 09:31:09 |
35.82 |
43 |
827 |
买入 |
| 09:31:12 |
35.83 |
7 |
834 |
买入 |
| 09:31:15 |
35.81 |
5 |
839 |
卖出 |
| 09:31:18 |
35.83 |
75 |
914 |
买入 |
| 09:31:21 |
35.83 |
7 |
921 |
卖出 |
| 09:31:24 |
35.83 |
4 |
925 |
卖出 |
| 09:31:30 |
35.84 |
3 |
928 |
买入 |
| 09:31:33 |
35.9 |
19 |
947 |
买入 |
| 09:31:36 |
35.85 |
1 |
948 |
卖出 |
| 09:31:39 |
35.91 |
41 |
989 |
买入 |
| 09:31:42 |
35.85 |
13 |
1002 |
卖出 |
| 09:31:45 |
35.85 |
60 |
1062 |
买入 |
| 09:31:48 |
35.9 |
3 |
1065 |
买入 |
| 09:31:51 |
35.88 |
11 |
1076 |
卖出 |
| 09:31:54 |
35.88 |
17 |
1093 |
买入 |
| 09:31:57 |
35.88 |
9 |
1102 |
买入 |
| 09:32:00 |
35.85 |
40 |
1142 |
卖出 |
| 09:32:03 |
35.86 |
8 |
1150 |
买入 |
| 09:32:06 |
35.9 |
20 |
1170 |
买入 |
| 09:32:09 |
35.85 |
10 |
1180 |
卖出 |
| 09:32:12 |
35.88 |
6 |
1186 |
买入 |
| 09:32:15 |
35.88 |
9 |
1195 |
卖出 |
| 09:32:18 |
35.88 |
2 |
1197 |
卖出 |
| 09:32:21 |
35.88 |
32 |
1229 |
卖出 |
| 09:32:24 |
35.88 |
13 |
1242 |
卖出 |
| 09:32:27 |
35.88 |
11 |
1253 |
卖出 |
| 09:32:30 |
35.88 |
2 |
1255 |
卖出 |
| 09:32:33 |
35.88 |
34 |
1289 |
卖出 |
| 09:32:36 |
35.86 |
17 |
1306 |
卖出 |
| 09:32:39 |
35.86 |
2 |
1308 |
卖出 |
| 09:32:42 |
35.85 |
53 |
1361 |
卖出 |
| 09:32:45 |
35.84 |
33 |
1394 |
卖出 |
| 09:32:48 |
35.82 |
102 |
1496 |
卖出 |
| 09:32:51 |
35.81 |
12 |
1508 |
卖出 |
| 09:32:54 |
35.81 |
36 |
1544 |
卖出 |
| 09:32:57 |
35.8 |
64 |
1608 |
卖出 |
| 09:33:00 |
35.79 |
19 |
1627 |
卖出 |
| 09:33:03 |
35.76 |
1 |
1628 |
卖出 |
| 09:33:06 |
35.75 |
56 |
1684 |
卖出 |
| 09:33:09 |
35.75 |
6 |
1690 |
卖出 |
| 09:33:12 |
35.71 |
24 |
1714 |
卖出 |
| 09:33:15 |
35.7 |
30 |
1744 |
卖出 |
| 09:33:21 |
35.65 |
12 |
1756 |
卖出 |
| 09:33:24 |
35.69 |
8 |
1764 |
买入 |
| 09:33:27 |
35.69 |
2 |
1766 |
买入 |
| 09:33:30 |
35.71 |
20 |
1786 |
买入 |
| 09:33:33 |
35.66 |
53 |
1839 |
卖出 |
| 09:33:36 |
35.69 |
8 |
1847 |
卖出 |
| 09:33:39 |
35.69 |
22 |
1869 |
卖出 |
| 09:33:42 |
35.7 |
13 |
1882 |
买入 |
| 09:33:45 |
35.69 |
12 |
1894 |
卖出 |
| 09:33:48 |
35.69 |
20 |
1914 |
买入 |
| 09:33:51 |
35.69 |
9 |
1923 |
买入 |
| 09:33:54 |
35.69 |
7 |
1930 |
买入 |
| 09:33:57 |
35.7 |
27 |
1957 |
买入 |
| 09:34:00 |
35.71 |
16 |
1973 |
卖出 |
| 09:34:03 |
35.69 |
11 |
1984 |
卖出 |
| 09:34:06 |
35.71 |
71 |
2055 |
卖出 |
| 09:34:09 |
35.71 |
2 |
2057 |
买入 |
| 09:34:12 |
35.7 |
22 |
2079 |
卖出 |
| 09:34:15 |
35.72 |
4 |
2083 |
买入 |
| 09:34:21 |
35.74 |
17 |
2100 |
买入 |
| 09:34:24 |
35.72 |
10 |
2110 |
卖出 |
| 09:34:30 |
35.72 |
5 |
2115 |
买入 |
| 09:34:33 |
35.72 |
68 |
2183 |
买入 |
| 09:34:36 |
35.7 |
32 |
2215 |
卖出 |
| 09:34:39 |
35.71 |
4 |
2219 |
卖出 |
| 09:34:45 |
35.7 |
19 |
2238 |
卖出 |
| 09:34:48 |
35.72 |
3 |
2241 |
买入 |
| 09:34:54 |
35.72 |
6 |
2247 |
买入 |
| 09:34:57 |
35.72 |
1 |
2248 |
卖出 |
| 09:35:00 |
35.76 |
17 |
2265 |
买入 |
| 09:35:03 |
35.73 |
3 |
2268 |
卖出 |
| 09:35:06 |
35.72 |
2 |
2270 |
卖出 |
| 09:35:09 |
35.73 |
1 |
2271 |
买入 |
| 09:35:12 |
35.72 |
2 |
2273 |
卖出 |
| 09:35:15 |
35.73 |
2 |
2275 |
卖出 |
| 09:35:18 |
35.72 |
5 |
2280 |
卖出 |
| 09:35:21 |
35.73 |
1 |
2281 |
买入 |
| 09:35:24 |
35.76 |
3 |
2284 |
买入 |
| 09:35:27 |
35.76 |
6 |
2290 |
卖出 |
| 09:35:30 |
35.73 |
10 |
2300 |
卖出 |
| 09:35:33 |
35.69 |
156 |
2456 |
卖出 |
| 09:35:36 |
35.73 |
45 |
2501 |
买入 |
| 09:35:39 |
35.68 |
8 |
2509 |
卖出 |
| 09:35:42 |
35.73 |
1 |
2510 |
买入 |
| 09:35:48 |
35.69 |
11 |
2521 |
卖出 |
| 09:35:51 |
35.68 |
83 |
2604 |
卖出 |
| 09:35:54 |
35.68 |
10 |
2614 |
卖出 |
| 09:35:57 |
35.68 |
8 |
2622 |
买入 |
| 09:36:00 |
35.69 |
11 |
2633 |
卖出 |
| 09:36:03 |
35.69 |
1 |
2634 |
卖出 |
| 09:36:06 |
35.69 |
1 |
2635 |
卖出 |
| 09:36:09 |
35.69 |
1 |
2636 |
卖出 |
| 09:36:12 |
35.72 |
2 |
2638 |
买入 |
| 09:36:18 |
35.69 |
1 |
2639 |
卖出 |
| 09:36:21 |
35.69 |
11 |
2650 |
卖出 |
| 09:36:24 |
35.69 |
24 |
2674 |
卖出 |
| 09:36:27 |
35.69 |
1 |
2675 |
买入 |
| 09:36:30 |
35.68 |
8 |
2683 |
卖出 |
| 09:36:33 |
35.69 |
8 |
2691 |
买入 |
| 09:36:36 |
35.69 |
3 |
2694 |
卖出 |
| 09:36:39 |
35.69 |
1 |
2695 |
卖出 |
| 09:36:45 |
35.7 |
51 |
2746 |
卖出 |
| 09:36:48 |
35.72 |
2 |
2748 |
买入 |
| 09:36:57 |
35.73 |
1 |
2749 |
卖出 |
| 09:37:00 |
35.75 |
29 |
2778 |
买入 |
| 09:37:03 |
35.72 |
12 |
2790 |
卖出 |
| 09:37:06 |
35.76 |
65 |
2855 |
买入 |
| 09:37:09 |
35.73 |
21 |
2876 |
卖出 |
| 09:37:12 |
35.76 |
4 |
2880 |
买入 |
| 09:37:15 |
35.76 |
2 |
2882 |
买入 |
| 09:37:18 |
35.75 |
71 |
2953 |
卖出 |
| 09:37:24 |
35.75 |
14 |
2967 |
买入 |
| 09:37:30 |
35.75 |
10 |
2977 |
卖出 |
| 09:37:33 |
35.76 |
108 |
3085 |
买入 |
| 09:37:36 |
35.78 |
14 |
3099 |
买入 |
| 09:37:39 |
35.85 |
1 |
3100 |
买入 |
| 09:37:42 |
35.84 |
1 |
3101 |
买入 |
| 09:37:45 |
35.84 |
16 |
3117 |
买入 |
| 09:37:51 |
35.85 |
25 |
3142 |
买入 |
| 09:37:54 |
35.84 |
2 |
3144 |
卖出 |
| 09:37:57 |
35.85 |
6 |
3150 |
买入 |
| 09:38:00 |
35.79 |
12 |
3162 |
卖出 |
| 09:38:03 |
35.85 |
70 |
3232 |
买入 |
| 09:38:06 |
35.97 |
23 |
3255 |
买入 |
| 09:38:12 |
35.85 |
1 |
3256 |
卖出 |
| 09:38:15 |
35.85 |
5 |
3261 |
卖出 |
| 09:38:18 |
35.84 |
14 |
3275 |
买入 |
| 09:38:21 |
35.84 |
6 |
3281 |
买入 |
| 09:38:24 |
35.84 |
14 |
3295 |
卖出 |
| 09:38:27 |
35.84 |
79 |
3374 |
买入 |
| 09:38:30 |
35.84 |
38 |
3412 |
卖出 |
| 09:38:33 |
35.83 |
10 |
3422 |
卖出 |
| 09:38:36 |
35.81 |
7 |
3429 |
卖出 |
| 09:38:39 |
35.81 |
51 |
3480 |
卖出 |
| 09:38:42 |
35.81 |
11 |
3491 |
买入 |
| 09:38:45 |
35.81 |
5 |
3496 |
买入 |
| 09:38:48 |
35.79 |
5 |
3501 |
卖出 |
| 09:38:51 |
35.79 |
2 |
3503 |
卖出 |
| 09:38:54 |
35.78 |
9 |
3512 |
卖出 |
| 09:38:57 |
35.77 |
15 |
3527 |
卖出 |
| 09:39:00 |
35.77 |
1 |
3528 |
卖出 |
| 09:39:03 |
35.75 |
54 |
3582 |
卖出 |
| 09:39:06 |
35.74 |
22 |
3604 |
卖出 |
| 09:39:09 |
35.73 |
11 |
3615 |
卖出 |
| 09:39:12 |
35.72 |
31 |
3646 |
卖出 |
| 09:39:21 |
35.72 |
4 |
3650 |
买入 |
| 09:39:24 |
35.71 |
3 |
3653 |
买入 |
| 09:39:27 |
35.7 |
5 |
3658 |
卖出 |
| 09:39:30 |
35.72 |
5 |
3663 |
买入 |
| 09:39:33 |
35.7 |
4 |
3667 |
卖出 |
| 09:39:39 |
35.72 |
21 |
3688 |
买入 |
| 09:39:45 |
35.72 |
1 |
3689 |
卖出 |
| 09:39:48 |
35.72 |
2 |
3691 |
买入 |
| 09:39:57 |
35.73 |
68 |
3759 |
买入 |
| 09:40:00 |
35.67 |
159 |
3918 |
卖出 |
| 09:40:03 |
35.67 |
5 |
3923 |
卖出 |
| 09:40:06 |
35.67 |
4 |
3927 |
卖出 |
| 09:40:09 |
35.67 |
1 |
3928 |
卖出 |
| 09:40:12 |
35.67 |
4 |
3932 |
卖出 |
| 09:40:15 |
35.68 |
3 |
3935 |
买入 |
| 09:40:18 |
35.67 |
2 |
3937 |
卖出 |
| 09:40:21 |
35.69 |
12 |
3949 |
买入 |
| 09:40:24 |
35.69 |
3 |
3952 |
卖出 |
| 09:40:30 |
35.69 |
2 |
3954 |
卖出 |
| 09:40:33 |
35.71 |
4 |
3958 |
买入 |
| 09:40:36 |
35.72 |
29 |
3987 |
买入 |
| 09:40:39 |
35.72 |
20 |
4007 |
卖出 |
| 09:40:42 |
35.69 |
9 |
4016 |
卖出 |
| 09:40:45 |
35.72 |
2 |
4018 |
卖出 |
| 09:40:51 |
35.72 |
1 |
4019 |
卖出 |
| 09:40:57 |
35.74 |
2 |
4021 |
买入 |
| 09:41:00 |
35.7 |
22 |
4043 |
卖出 |
| 09:41:03 |
35.72 |
3 |
4046 |
买入 |
| 09:41:06 |
35.7 |
5 |
4051 |
卖出 |
| 09:41:09 |
35.72 |
8 |
4059 |
买入 |
| 09:41:12 |
35.72 |
8 |
4067 |
买入 |
| 09:41:15 |
35.71 |
5 |
4072 |
卖出 |
| 09:41:18 |
35.72 |
3 |
4075 |
买入 |
| 09:41:21 |
35.72 |
16 |
4091 |
卖出 |
| 09:41:27 |
35.74 |
17 |
4108 |
买入 |
| 09:41:30 |
35.77 |
15 |
4123 |
买入 |
| 09:41:33 |
35.8 |
1 |
4124 |
买入 |
| 09:41:42 |
35.8 |
2 |
4126 |
买入 |
| 09:41:51 |
35.8 |
11 |
4137 |
买入 |
| 09:41:57 |
35.76 |
1 |
4138 |
卖出 |
| 09:42:00 |
35.8 |
1 |
4139 |
买入 |
| 09:42:03 |
35.76 |
2 |
4141 |
卖出 |
| 09:42:06 |
35.77 |
5 |
4146 |
买入 |
| 09:42:09 |
35.8 |
20 |
4166 |
买入 |
| 09:42:12 |
35.8 |
8 |
4174 |
买入 |
| 09:42:18 |
35.8 |
7 |
4181 |
卖出 |
| 09:42:21 |
35.81 |
2 |
4183 |
买入 |
| 09:42:24 |
35.81 |
3 |
4186 |
卖出 |
| 09:42:27 |
35.8 |
2 |
4188 |
卖出 |
| 09:42:30 |
35.81 |
22 |
4210 |
买入 |
| 09:42:33 |
35.81 |
7 |
4217 |
买入 |
| 09:42:36 |
35.81 |
9 |
4226 |
卖出 |
| 09:42:39 |
35.8 |
44 |
4270 |
卖出 |
| 09:42:42 |
35.77 |
45 |
4315 |
卖出 |
| 09:42:45 |
35.76 |
65 |
4380 |
卖出 |
| 09:42:48 |
35.75 |
16 |
4396 |
卖出 |
| 09:42:51 |
35.74 |
75 |
4471 |
卖出 |
| 09:43:00 |
35.75 |
16 |
4487 |
买入 |
| 09:43:03 |
35.78 |
2 |
4489 |
卖出 |
| 09:43:06 |
35.78 |
9 |
4498 |
卖出 |
| 09:43:09 |
35.78 |
20 |
4518 |
卖出 |
| 09:43:12 |
35.78 |
18 |
4536 |
卖出 |
| 09:43:15 |
35.78 |
18 |
4554 |
卖出 |
| 09:43:18 |
35.75 |
4 |
4558 |
卖出 |
| 09:43:21 |
35.75 |
2 |
4560 |
卖出 |
| 09:43:24 |
35.75 |
1 |
4561 |
卖出 |
| 09:43:30 |
35.75 |
11 |
4572 |
卖出 |
| 09:43:33 |
35.78 |
15 |
4587 |
买入 |
| 09:43:36 |
35.74 |
9 |
4596 |
卖出 |
| 09:43:39 |
35.74 |
4 |
4600 |
买入 |
| 09:43:42 |
35.73 |
1 |
4601 |
卖出 |
| 09:43:45 |
35.74 |
58 |
4659 |
买入 |
| 09:43:48 |
35.74 |
17 |
4676 |
卖出 |
| 09:43:51 |
35.74 |
13 |
4689 |
卖出 |
| 09:43:54 |
35.74 |
23 |
4712 |
卖出 |
| 09:43:57 |
35.72 |
28 |
4740 |
卖出 |
| 09:44:00 |
35.72 |
10 |
4750 |
卖出 |
| 09:44:03 |
35.72 |
4 |
4754 |
买入 |
| 09:44:06 |
35.71 |
22 |
4776 |
卖出 |
| 09:44:09 |
35.71 |
10 |
4786 |
卖出 |
| 09:44:12 |
35.72 |
5 |
4791 |
买入 |
| 09:44:15 |
35.73 |
34 |
4825 |
买入 |
| 09:44:18 |
35.71 |
66 |
4891 |
卖出 |
| 09:44:21 |
35.8 |
74 |
4965 |
买入 |
| 09:44:24 |
35.81 |
12 |
4977 |
买入 |
| 09:44:30 |
35.78 |
1 |
4978 |
卖出 |
| 09:44:42 |
35.81 |
7 |
4985 |
买入 |
| 09:44:48 |
35.78 |
3 |
4988 |
卖出 |
| 09:44:51 |
35.74 |
17 |
5005 |
卖出 |
| 09:44:57 |
35.8 |
8 |
5013 |
买入 |
| 09:45:00 |
35.74 |
11 |
5024 |
卖出 |
| 09:45:03 |
35.81 |
12 |
5036 |
买入 |
| 09:45:06 |
35.81 |
1 |
5037 |
卖出 |