奥精医疗[688613]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:45 |
45.05 |
100 |
100 |
集合竞价 |
| 09:16:03 |
45.05 |
200 |
200 |
集合竞价 |
| 09:16:18 |
45.07 |
300 |
300 |
集合竞价 |
| 09:16:36 |
45.1 |
500 |
500 |
集合竞价 |
| 09:16:48 |
45.07 |
300 |
300 |
集合竞价 |
| 09:16:51 |
45.05 |
100 |
100 |
集合竞价 |
| 09:16:54 |
45.02 |
0 |
0 |
集合竞价 |
| 09:24:45 |
44.52 |
4 |
4 |
集合竞价 |
| 09:24:57 |
44.53 |
4 |
4 |
集合竞价 |
| 09:25:05 |
44.53 |
4 |
8 |
卖出 |
| 09:30:03 |
44.53 |
4 |
12 |
卖出 |
| 09:30:06 |
45.01 |
5 |
17 |
买入 |
| 09:30:09 |
44.55 |
2 |
19 |
卖出 |
| 09:30:12 |
44.56 |
6 |
25 |
买入 |
| 09:30:15 |
44.54 |
8 |
33 |
卖出 |
| 09:30:24 |
44.6 |
10 |
43 |
卖出 |
| 09:30:30 |
44.74 |
8 |
51 |
买入 |
| 09:30:33 |
44.74 |
2 |
53 |
卖出 |
| 09:31:12 |
44.75 |
11 |
64 |
卖出 |
| 09:31:18 |
44.74 |
5 |
69 |
卖出 |
| 09:31:33 |
44.95 |
8 |
77 |
买入 |
| 09:31:42 |
44.75 |
50 |
127 |
卖出 |
| 09:32:18 |
44.78 |
7 |
134 |
卖出 |
| 09:32:21 |
44.78 |
30 |
164 |
买入 |
| 09:32:33 |
44.95 |
8 |
172 |
买入 |
| 09:32:36 |
44.82 |
2 |
174 |
卖出 |
| 09:32:42 |
44.96 |
2 |
176 |
买入 |
| 09:32:45 |
44.97 |
0 |
176 |
卖出 |
| 09:32:54 |
44.97 |
1 |
177 |
买入 |
| 09:33:00 |
44.85 |
8 |
185 |
卖出 |
| 09:33:06 |
44.85 |
1 |
186 |
卖出 |
| 09:33:09 |
44.97 |
10 |
196 |
买入 |
| 09:33:18 |
44.97 |
2 |
198 |
买入 |
| 09:33:42 |
44.97 |
2 |
200 |
买入 |
| 09:33:51 |
44.97 |
2 |
202 |
买入 |
| 09:33:57 |
45 |
2 |
204 |
买入 |
| 09:34:06 |
45 |
6 |
210 |
买入 |
| 09:34:21 |
45 |
3 |
213 |
卖出 |
| 09:34:27 |
45.01 |
2 |
215 |
买入 |
| 09:34:30 |
45.03 |
13 |
228 |
买入 |
| 09:34:54 |
45.03 |
2 |
230 |
买入 |
| 09:34:57 |
45.06 |
240 |
470 |
买入 |
| 09:35:00 |
45.06 |
13 |
483 |
买入 |
| 09:35:03 |
45.06 |
9 |
492 |
买入 |
| 09:35:21 |
45.06 |
4 |
496 |
买入 |
| 09:35:24 |
45.06 |
8 |
504 |
买入 |
| 09:35:27 |
45.06 |
9 |
513 |
买入 |
| 09:35:33 |
45.06 |
2 |
515 |
买入 |
| 09:35:39 |
45.06 |
12 |
527 |
买入 |
| 09:35:45 |
45.07 |
24 |
551 |
买入 |
| 09:35:54 |
45.07 |
24 |
575 |
买入 |
| 09:36:00 |
45.07 |
7 |
582 |
买入 |
| 09:36:06 |
45.07 |
20 |
602 |
买入 |
| 09:36:24 |
45.02 |
4 |
606 |
卖出 |
| 09:36:30 |
45.07 |
30 |
636 |
买入 |
| 09:36:33 |
45.08 |
53 |
689 |
买入 |
| 09:36:45 |
45.09 |
94 |
783 |
买入 |
| 09:36:48 |
45.11 |
141 |
924 |
买入 |
| 09:36:51 |
45.11 |
88 |
1012 |
买入 |
| 09:36:54 |
45.15 |
21 |
1033 |
买入 |
| 09:36:57 |
45.11 |
78 |
1111 |
卖出 |
| 09:37:00 |
45.15 |
11 |
1122 |
买入 |
| 09:37:03 |
45.15 |
8 |
1130 |
买入 |
| 09:37:06 |
45.15 |
24 |
1154 |
买入 |
| 09:37:09 |
45.15 |
15 |
1169 |
买入 |
| 09:37:12 |
45.15 |
10 |
1179 |
买入 |
| 09:37:15 |
45.15 |
19 |
1198 |
买入 |
| 09:37:18 |
45.2 |
8 |
1206 |
买入 |
| 09:37:24 |
45.2 |
2 |
1208 |
买入 |
| 09:37:30 |
45.2 |
29 |
1237 |
买入 |
| 09:37:36 |
45.2 |
81 |
1318 |
买入 |
| 09:37:42 |
45.25 |
43 |
1361 |
买入 |
| 09:37:45 |
45.25 |
37 |
1398 |
买入 |
| 09:37:48 |
45.26 |
58 |
1456 |
买入 |
| 09:37:51 |
45.26 |
15 |
1471 |
买入 |
| 09:38:06 |
45.32 |
4 |
1475 |
买入 |
| 09:38:09 |
45.42 |
29 |
1504 |
买入 |
| 09:38:12 |
45.49 |
2 |
1506 |
买入 |
| 09:38:18 |
45.5 |
6 |
1512 |
买入 |
| 09:38:21 |
45.45 |
8 |
1520 |
卖出 |
| 09:38:24 |
45.46 |
6 |
1526 |
买入 |
| 09:38:27 |
45.49 |
2 |
1528 |
买入 |
| 09:38:30 |
45.49 |
8 |
1536 |
买入 |
| 09:38:33 |
45.5 |
2 |
1538 |
买入 |
| 09:38:36 |
45.5 |
7 |
1545 |
买入 |
| 09:38:48 |
45.5 |
18 |
1563 |
买入 |
| 09:38:51 |
45.5 |
6 |
1569 |
买入 |
| 09:38:54 |
45.49 |
2 |
1571 |
卖出 |
| 09:38:57 |
45.5 |
39 |
1610 |
买入 |
| 09:39:03 |
45.5 |
3 |
1613 |
买入 |
| 09:39:09 |
45.49 |
148 |
1761 |
卖出 |
| 09:39:12 |
45.49 |
4 |
1765 |
买入 |
| 09:39:15 |
45.49 |
7 |
1772 |
买入 |
| 09:39:18 |
45.5 |
20 |
1792 |
买入 |
| 09:39:21 |
45.5 |
19 |
1811 |
买入 |
| 09:39:24 |
45.58 |
22 |
1833 |
买入 |
| 09:39:27 |
45.63 |
2 |
1835 |
买入 |
| 09:39:45 |
45.75 |
9 |
1844 |
买入 |
| 09:39:48 |
45.63 |
3 |
1847 |
卖出 |
| 09:39:51 |
45.63 |
2 |
1849 |
卖出 |
| 09:40:00 |
45.62 |
4 |
1853 |
买入 |
| 09:40:03 |
45.5 |
6 |
1859 |
卖出 |
| 09:40:06 |
45.52 |
8 |
1867 |
买入 |
| 09:40:09 |
45.6 |
2 |
1869 |
买入 |
| 09:40:12 |
45.6 |
6 |
1875 |
买入 |
| 09:40:33 |
45.51 |
2 |
1877 |
卖出 |
| 09:40:45 |
45.6 |
2 |
1879 |
买入 |
| 09:40:48 |
45.5 |
3 |
1882 |
卖出 |
| 09:40:54 |
45.6 |
5 |
1887 |
买入 |
| 09:41:06 |
45.5 |
5 |
1892 |
卖出 |
| 09:41:12 |
45.46 |
13 |
1905 |
卖出 |
| 09:41:24 |
45.46 |
2 |
1907 |
卖出 |
| 09:41:27 |
45.46 |
2 |
1909 |
卖出 |
| 09:41:33 |
45.57 |
2 |
1911 |
买入 |
| 09:41:39 |
45.57 |
3 |
1914 |
买入 |
| 09:41:42 |
45.57 |
0 |
1914 |
买入 |
| 09:41:45 |
45.59 |
30 |
1944 |
买入 |
| 09:41:48 |
45.6 |
15 |
1959 |
买入 |
| 09:41:51 |
45.7 |
10 |
1969 |
买入 |
| 09:41:54 |
45.71 |
9 |
1978 |
买入 |
| 09:41:57 |
45.72 |
34 |
2012 |
买入 |
| 09:42:06 |
45.71 |
12 |
2024 |
卖出 |
| 09:42:09 |
45.83 |
4 |
2028 |
买入 |
| 09:42:15 |
45.83 |
2 |
2030 |
买入 |
| 09:42:21 |
45.83 |
8 |
2038 |
买入 |
| 09:42:24 |
45.84 |
10 |
2048 |
买入 |
| 09:42:27 |
45.83 |
2 |
2050 |
卖出 |
| 09:42:30 |
45.84 |
14 |
2064 |
买入 |
| 09:42:39 |
45.71 |
7 |
2071 |
卖出 |
| 09:42:42 |
45.71 |
2 |
2073 |
卖出 |
| 09:42:45 |
45.72 |
5 |
2078 |
买入 |
| 09:42:57 |
45.75 |
10 |
2088 |
买入 |
| 09:43:00 |
45.8 |
5 |
2093 |
买入 |
| 09:43:03 |
45.84 |
4 |
2097 |
买入 |
| 09:43:06 |
45.88 |
7 |
2104 |
买入 |
| 09:43:09 |
46 |
22 |
2126 |
买入 |
| 09:43:21 |
46 |
10 |
2136 |
卖出 |
| 09:43:30 |
46.01 |
5 |
2141 |
卖出 |
| 09:43:36 |
45.91 |
23 |
2164 |
卖出 |
| 09:43:39 |
45.87 |
5 |
2169 |
卖出 |
| 09:43:42 |
45.85 |
10 |
2179 |
卖出 |
| 09:43:54 |
45.88 |
13 |
2192 |
买入 |
| 09:44:09 |
45.87 |
24 |
2216 |
买入 |
| 09:44:33 |
45.72 |
4 |
2220 |
卖出 |
| 09:44:39 |
45.86 |
5 |
2225 |
买入 |
| 09:44:45 |
45.69 |
5 |
2230 |
卖出 |
| 09:45:00 |
45.75 |
3 |
2233 |
卖出 |
| 09:45:03 |
45.69 |
2 |
2235 |
卖出 |
| 09:45:12 |
45.69 |
5 |
2240 |
卖出 |
| 09:45:24 |
45.64 |
7 |
2247 |
卖出 |
| 09:45:33 |
45.81 |
2 |
2249 |
买入 |
| 09:45:36 |
45.84 |
2 |
2251 |
买入 |
| 09:45:42 |
45.85 |
8 |
2259 |
买入 |
| 09:45:48 |
45.86 |
1 |
2260 |
买入 |
| 09:46:00 |
46 |
15 |
2275 |
买入 |
| 09:46:03 |
46.1 |
10 |
2285 |
买入 |
| 09:46:18 |
46.16 |
9 |
2294 |
买入 |
| 09:46:33 |
46.16 |
2 |
2296 |
买入 |
| 09:46:36 |
46.16 |
2 |
2298 |
买入 |
| 09:46:39 |
46.2 |
11 |
2309 |
买入 |
| 09:46:42 |
46.16 |
15 |
2324 |
卖出 |
| 09:46:51 |
46.22 |
13 |
2337 |
买入 |
| 09:46:54 |
46.22 |
20 |
2357 |
买入 |
| 09:47:00 |
46.22 |
19 |
2376 |
买入 |
| 09:47:03 |
46.2 |
9 |
2385 |
卖出 |
| 09:47:09 |
46.2 |
5 |
2390 |
买入 |
| 09:47:12 |
46.16 |
15 |
2405 |
卖出 |
| 09:47:21 |
46.2 |
2 |
2407 |
买入 |
| 09:47:24 |
46.16 |
1 |
2408 |
卖出 |
| 09:47:51 |
46.07 |
5 |
2413 |
卖出 |
| 09:48:00 |
46.06 |
12 |
2425 |
卖出 |
| 09:48:03 |
46.06 |
12 |
2437 |
买入 |
| 09:48:33 |
46.15 |
28 |
2465 |
买入 |
| 09:48:39 |
46.06 |
6 |
2471 |
卖出 |
| 09:48:57 |
46.13 |
3 |
2474 |
买入 |
| 09:49:00 |
46.06 |
2 |
2476 |
卖出 |
| 09:49:21 |
46.06 |
3 |
2479 |
卖出 |
| 09:49:24 |
46.06 |
2 |
2481 |
买入 |
| 09:49:30 |
46.04 |
8 |
2489 |
卖出 |
| 09:49:33 |
46.03 |
4 |
2493 |
卖出 |
| 09:49:39 |
46.03 |
2 |
2495 |
卖出 |
| 09:49:42 |
46.03 |
2 |
2497 |
买入 |
| 09:49:51 |
46.02 |
2 |
2499 |
卖出 |
| 09:50:03 |
46.01 |
42 |
2541 |
卖出 |
| 09:50:21 |
46.01 |
20 |
2561 |
买入 |
| 09:50:36 |
45.95 |
2 |
2563 |
卖出 |
| 09:50:39 |
46.05 |
14 |
2577 |
买入 |
| 09:50:48 |
46.12 |
6 |
2583 |
买入 |
| 09:50:51 |
46.13 |
23 |
2606 |
买入 |
| 09:50:54 |
46.16 |
22 |
2628 |
买入 |
| 09:50:57 |
46.2 |
20 |
2648 |
买入 |
| 09:51:00 |
46.2 |
14 |
2662 |
买入 |
| 09:51:03 |
46.2 |
8 |
2670 |
买入 |
| 09:51:09 |
46.21 |
4 |
2674 |
买入 |
| 09:51:21 |
46.05 |
10 |
2684 |
卖出 |
| 09:51:33 |
46.05 |
5 |
2689 |
卖出 |
| 09:51:39 |
46.05 |
3 |
2692 |
卖出 |
| 09:51:45 |
46.05 |
4 |
2696 |
卖出 |
| 09:52:12 |
46.16 |
10 |
2706 |
买入 |
| 09:52:15 |
46.2 |
24 |
2730 |
买入 |
| 09:52:45 |
46.2 |
85 |
2815 |
买入 |
| 09:52:48 |
46.21 |
20 |
2835 |
买入 |
| 09:52:51 |
46.21 |
19 |
2854 |
买入 |
| 09:52:54 |
46.23 |
40 |
2894 |
买入 |
| 09:52:57 |
46.24 |
4 |
2898 |
买入 |
| 09:53:03 |
46.28 |
11 |
2909 |
买入 |
| 09:53:06 |
46.28 |
6 |
2915 |
买入 |
| 09:53:12 |
46.3 |
19 |
2934 |
买入 |
| 09:53:24 |
46.3 |
1 |
2935 |
买入 |
| 09:53:42 |
46.32 |
6 |
2941 |
买入 |
| 09:53:48 |
46.36 |
2 |
2943 |
买入 |
| 09:53:51 |
46.36 |
12 |
2955 |
买入 |
| 09:53:57 |
46.38 |
2 |
2957 |
买入 |
| 09:54:03 |
46.4 |
5 |
2962 |
买入 |
| 09:54:06 |
46.4 |
6 |
2968 |
买入 |
| 09:54:09 |
46.42 |
26 |
2994 |
买入 |
| 09:54:12 |
46.44 |
11 |
3005 |
买入 |
| 09:54:15 |
46.44 |
6 |
3011 |
买入 |
| 09:54:18 |
46.44 |
4 |
3015 |
买入 |
| 09:54:21 |
46.42 |
6 |
3021 |
卖出 |
| 09:54:24 |
46.44 |
4 |
3025 |
买入 |
| 09:54:27 |
46.44 |
2 |
3027 |
买入 |
| 09:54:30 |
46.42 |
2 |
3029 |
卖出 |
| 09:54:33 |
46.4 |
6 |
3035 |
卖出 |
| 09:54:45 |
46.41 |
2 |
3037 |
买入 |
| 09:54:48 |
46.42 |
5 |
3042 |
买入 |
| 09:54:54 |
46.42 |
3 |
3045 |
买入 |
| 09:54:57 |
46.41 |
8 |
3053 |
卖出 |
| 09:55:00 |
46.41 |
41 |
3094 |
卖出 |
| 09:55:03 |
46.41 |
3 |
3097 |
卖出 |
| 09:55:06 |
46.36 |
10 |
3107 |
卖出 |
| 09:55:15 |
46.35 |
2 |
3109 |
卖出 |
| 09:55:18 |
46.35 |
3 |
3112 |
卖出 |
| 09:55:24 |
46.36 |
2 |
3114 |
买入 |
| 09:55:27 |
46.35 |
3 |
3117 |
卖出 |
| 09:55:33 |
46.42 |
14 |
3131 |
买入 |
| 09:55:36 |
46.4 |
24 |
3155 |
卖出 |
| 09:55:39 |
46.36 |
4 |
3159 |
买入 |
| 09:55:45 |
46.35 |
42 |
3201 |
卖出 |
| 09:55:48 |
46.44 |
50 |
3251 |
买入 |
| 09:55:51 |
46.44 |
3 |
3254 |
买入 |
| 09:55:54 |
46.44 |
2 |
3256 |
买入 |
| 09:55:57 |
46.44 |
2 |
3258 |
买入 |
| 09:56:00 |
46.32 |
3 |
3261 |
卖出 |
| 09:56:15 |
46.4 |
54 |
3315 |
买入 |
| 09:56:18 |
46.4 |
8 |
3323 |
买入 |
| 09:56:21 |
46.4 |
10 |
3333 |
买入 |
| 09:56:33 |
46.4 |
2 |
3335 |
买入 |
| 09:56:39 |
46.4 |
2 |
3337 |
买入 |
| 09:56:42 |
46.4 |
3 |
3340 |
买入 |
| 09:56:48 |
46.37 |
27 |
3367 |
卖出 |
| 09:56:51 |
46.38 |
5 |
3372 |
卖出 |
| 09:56:57 |
46.38 |
9 |
3381 |
卖出 |
| 09:57:00 |
46.38 |
9 |
3390 |
卖出 |
| 09:57:03 |
46.38 |
2 |
3392 |
买入 |
| 09:57:09 |
46.38 |
25 |
3417 |
买入 |
| 09:57:12 |
46.38 |
2 |
3419 |
买入 |
| 09:57:18 |
46.37 |
2 |
3421 |
卖出 |
| 09:57:24 |
46.36 |
3 |
3424 |
卖出 |
| 09:57:27 |
46.37 |
13 |
3437 |
买入 |
| 09:57:36 |
46.37 |
27 |
3464 |
卖出 |
| 09:57:42 |
46.38 |
30 |
3494 |
买入 |
| 09:57:45 |
46.41 |
43 |
3537 |
买入 |
| 09:57:48 |
46.42 |
43 |
3580 |
买入 |
| 09:57:51 |
46.43 |
24 |
3604 |
买入 |
| 09:57:54 |
46.43 |
10 |
3614 |
买入 |
| 09:57:57 |
46.44 |
86 |
3700 |
买入 |
| 09:58:00 |
46.48 |
40 |
3740 |
买入 |
| 09:58:03 |
46.49 |
7 |
3747 |
买入 |
| 09:58:06 |
46.49 |
84 |
3831 |
买入 |
| 09:58:09 |
46.49 |
6 |
3837 |
买入 |
| 09:58:12 |
46.5 |
166 |
4003 |
买入 |
| 09:58:15 |
46.52 |
150 |
4153 |
买入 |
| 09:58:18 |
46.54 |
3 |
4156 |
买入 |
| 09:58:21 |
46.6 |
38 |
4194 |
买入 |
| 09:58:24 |
46.63 |
3 |
4197 |
买入 |
| 09:58:27 |
46.65 |
18 |
4215 |
买入 |
| 09:58:30 |
46.66 |
30 |
4245 |
买入 |
| 09:58:33 |
46.7 |
23 |
4268 |
买入 |
| 09:58:36 |
46.8 |
13 |
4281 |
买入 |
| 09:58:39 |
47 |
46 |
4327 |
买入 |
| 09:58:42 |
47.02 |
43 |
4370 |
买入 |
| 09:58:45 |
47.17 |
22 |
4392 |
买入 |
| 09:58:48 |
47.17 |
11 |
4403 |
买入 |
| 09:58:51 |
47.19 |
5 |
4408 |
买入 |
| 09:58:54 |
47.2 |
9 |
4417 |
买入 |
| 09:59:00 |
47.04 |
8 |
4425 |
卖出 |
| 09:59:03 |
47.02 |
10 |
4435 |
卖出 |
| 09:59:06 |
47 |
23 |
4458 |
卖出 |
| 09:59:09 |
46.99 |
17 |
4475 |
卖出 |
| 09:59:18 |
46.98 |
11 |
4486 |
买入 |
| 09:59:21 |
46.84 |
4 |
4490 |
卖出 |
| 09:59:24 |
46.83 |
2 |
4492 |
卖出 |
| 09:59:27 |
46.81 |
7 |
4499 |
卖出 |
| 09:59:36 |
46.74 |
4 |
4503 |
卖出 |
| 09:59:39 |
46.74 |
4 |
4507 |
卖出 |
| 09:59:45 |
46.79 |
10 |
4517 |
买入 |
| 09:59:51 |
46.8 |
2 |
4519 |
买入 |
| 09:59:54 |
46.78 |
20 |
4539 |
卖出 |
| 09:59:57 |
46.77 |
31 |
4570 |
卖出 |