奥 特 迅[002227]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:18 |
14.17 |
4 |
4 |
集合竞价 |
| 09:15:36 |
14.17 |
4 |
4 |
集合竞价 |
| 09:20:27 |
14.17 |
4 |
4 |
集合竞价 |
| 09:20:45 |
14.17 |
4 |
4 |
集合竞价 |
| 09:22:15 |
14.17 |
4 |
4 |
集合竞价 |
| 09:23:00 |
14.15 |
4 |
4 |
集合竞价 |
| 09:23:18 |
14.1 |
10 |
10 |
集合竞价 |
| 09:23:54 |
14.1 |
10 |
10 |
集合竞价 |
| 09:24:03 |
14.1 |
10 |
10 |
集合竞价 |
| 09:24:12 |
14.1 |
10 |
10 |
集合竞价 |
| 09:24:30 |
14.06 |
10 |
10 |
集合竞价 |
| 09:24:48 |
14.06 |
10 |
10 |
集合竞价 |
| 09:24:57 |
14.05 |
10 |
10 |
集合竞价 |
| 09:25:00 |
14.04 |
16 |
26 |
买入 |
| 09:30:00 |
14.01 |
16 |
42 |
卖出 |
| 09:30:03 |
14.02 |
4 |
46 |
买入 |
| 09:30:06 |
14 |
28 |
74 |
买入 |
| 09:30:09 |
13.95 |
15 |
89 |
卖出 |
| 09:30:12 |
14 |
22 |
111 |
买入 |
| 09:30:15 |
14 |
2 |
113 |
买入 |
| 09:30:18 |
13.99 |
4 |
117 |
卖出 |
| 09:30:21 |
13.97 |
8 |
125 |
卖出 |
| 09:30:24 |
14 |
1 |
126 |
买入 |
| 09:30:27 |
14 |
4 |
130 |
买入 |
| 09:30:30 |
14 |
1 |
131 |
买入 |
| 09:30:33 |
14 |
7 |
138 |
买入 |
| 09:30:36 |
13.98 |
19 |
157 |
卖出 |
| 09:30:42 |
13.98 |
2 |
159 |
买入 |
| 09:30:45 |
13.99 |
43 |
202 |
买入 |
| 09:30:54 |
14.01 |
1 |
203 |
买入 |
| 09:31:00 |
14 |
6 |
209 |
卖出 |
| 09:31:03 |
14 |
8 |
217 |
卖出 |
| 09:31:06 |
14 |
11 |
228 |
买入 |
| 09:31:09 |
14.01 |
34 |
262 |
买入 |
| 09:31:15 |
14.01 |
5 |
267 |
买入 |
| 09:31:18 |
14 |
11 |
278 |
卖出 |
| 09:31:21 |
14.01 |
5 |
283 |
买入 |
| 09:31:24 |
13.99 |
23 |
306 |
卖出 |
| 09:31:27 |
13.99 |
10 |
316 |
卖出 |
| 09:31:30 |
13.99 |
1 |
317 |
买入 |
| 09:31:33 |
13.99 |
5 |
322 |
买入 |
| 09:31:39 |
14 |
14 |
336 |
买入 |
| 09:31:45 |
14 |
1 |
337 |
买入 |
| 09:31:51 |
13.99 |
21 |
358 |
卖出 |
| 09:31:54 |
13.97 |
61 |
419 |
卖出 |
| 09:31:57 |
13.95 |
184 |
603 |
卖出 |
| 09:32:00 |
13.94 |
36 |
639 |
卖出 |
| 09:32:03 |
13.93 |
10 |
649 |
卖出 |
| 09:32:06 |
13.97 |
15 |
664 |
买入 |
| 09:32:09 |
13.95 |
12 |
676 |
卖出 |
| 09:32:12 |
13.97 |
29 |
705 |
买入 |
| 09:32:18 |
13.94 |
40 |
745 |
卖出 |
| 09:32:24 |
13.95 |
2 |
747 |
卖出 |
| 09:32:27 |
13.96 |
6 |
753 |
卖出 |
| 09:32:33 |
13.95 |
59 |
812 |
卖出 |
| 09:32:42 |
14 |
1 |
813 |
买入 |
| 09:32:45 |
14 |
6 |
819 |
买入 |
| 09:32:48 |
13.99 |
3 |
822 |
卖出 |
| 09:32:57 |
13.97 |
5 |
827 |
卖出 |
| 09:33:06 |
13.98 |
7 |
834 |
买入 |
| 09:33:09 |
13.99 |
1 |
835 |
买入 |
| 09:33:15 |
13.99 |
6 |
841 |
买入 |
| 09:33:21 |
14 |
34 |
875 |
买入 |
| 09:33:24 |
14.01 |
10 |
885 |
买入 |
| 09:33:42 |
14 |
15 |
900 |
卖出 |
| 09:33:48 |
14 |
1 |
901 |
买入 |
| 09:33:54 |
14 |
1 |
902 |
买入 |
| 09:34:03 |
14 |
9 |
911 |
买入 |
| 09:34:06 |
14.01 |
8 |
919 |
买入 |
| 09:34:15 |
14 |
4 |
923 |
卖出 |
| 09:34:21 |
13.98 |
98 |
1021 |
卖出 |
| 09:34:27 |
13.98 |
17 |
1038 |
买入 |
| 09:34:30 |
13.98 |
2 |
1040 |
买入 |
| 09:34:33 |
13.98 |
30 |
1070 |
买入 |
| 09:34:36 |
13.98 |
7 |
1077 |
买入 |
| 09:34:39 |
13.98 |
1 |
1078 |
买入 |
| 09:34:45 |
13.97 |
17 |
1095 |
卖出 |
| 09:34:48 |
13.98 |
10 |
1105 |
买入 |
| 09:34:54 |
13.97 |
14 |
1119 |
卖出 |
| 09:35:00 |
13.97 |
3 |
1122 |
卖出 |
| 09:35:03 |
13.96 |
47 |
1169 |
卖出 |
| 09:35:06 |
13.95 |
51 |
1220 |
卖出 |
| 09:35:09 |
13.96 |
27 |
1247 |
买入 |
| 09:35:12 |
13.93 |
3 |
1250 |
卖出 |
| 09:35:15 |
13.93 |
26 |
1276 |
卖出 |
| 09:35:30 |
13.93 |
37 |
1313 |
卖出 |
| 09:35:36 |
13.95 |
3 |
1316 |
买入 |
| 09:35:39 |
13.9 |
114 |
1430 |
卖出 |
| 09:35:45 |
13.94 |
6 |
1436 |
买入 |
| 09:35:51 |
13.94 |
12 |
1448 |
买入 |
| 09:36:21 |
13.96 |
13 |
1461 |
买入 |
| 09:36:24 |
13.94 |
29 |
1490 |
卖出 |
| 09:36:30 |
13.96 |
13 |
1503 |
买入 |
| 09:36:33 |
13.98 |
13 |
1516 |
买入 |
| 09:36:39 |
13.96 |
15 |
1531 |
卖出 |
| 09:36:51 |
13.94 |
99 |
1630 |
卖出 |
| 09:36:54 |
13.94 |
2 |
1632 |
买入 |
| 09:36:57 |
13.94 |
99 |
1731 |
买入 |
| 09:37:00 |
13.93 |
36 |
1767 |
卖出 |
| 09:37:03 |
13.96 |
1 |
1768 |
买入 |
| 09:37:09 |
13.98 |
18 |
1786 |
买入 |
| 09:37:12 |
13.98 |
8 |
1794 |
买入 |
| 09:37:15 |
13.95 |
14 |
1808 |
卖出 |
| 09:37:18 |
13.98 |
1 |
1809 |
买入 |
| 09:37:21 |
13.97 |
1 |
1810 |
买入 |
| 09:37:24 |
13.98 |
18 |
1828 |
买入 |
| 09:37:33 |
14 |
9 |
1837 |
买入 |
| 09:37:36 |
13.99 |
6 |
1843 |
卖出 |
| 09:37:42 |
13.99 |
1 |
1844 |
买入 |
| 09:37:45 |
13.99 |
11 |
1855 |
买入 |
| 09:37:51 |
13.98 |
10 |
1865 |
卖出 |
| 09:38:06 |
13.95 |
40 |
1905 |
卖出 |
| 09:38:09 |
14 |
20 |
1925 |
买入 |
| 09:38:27 |
14 |
5 |
1930 |
买入 |
| 09:38:33 |
13.98 |
6 |
1936 |
卖出 |
| 09:38:36 |
14 |
44 |
1980 |
买入 |
| 09:38:39 |
13.97 |
47 |
2027 |
卖出 |
| 09:38:42 |
13.97 |
6 |
2033 |
卖出 |
| 09:38:48 |
13.97 |
8 |
2041 |
卖出 |
| 09:38:57 |
13.95 |
32 |
2073 |
卖出 |
| 09:39:06 |
13.95 |
6 |
2079 |
卖出 |
| 09:39:09 |
13.95 |
21 |
2100 |
卖出 |
| 09:39:12 |
13.95 |
4 |
2104 |
卖出 |
| 09:39:15 |
13.95 |
5 |
2109 |
卖出 |
| 09:39:21 |
13.95 |
1 |
2110 |
卖出 |
| 09:39:24 |
13.95 |
229 |
2339 |
卖出 |
| 09:39:27 |
13.93 |
5 |
2344 |
卖出 |
| 09:39:42 |
13.92 |
4 |
2348 |
卖出 |
| 09:39:48 |
13.92 |
67 |
2415 |
卖出 |
| 09:39:51 |
13.93 |
15 |
2430 |
卖出 |
| 09:39:57 |
13.96 |
1 |
2431 |
买入 |
| 09:40:18 |
13.95 |
7 |
2438 |
卖出 |
| 09:40:21 |
13.95 |
11 |
2449 |
卖出 |
| 09:40:27 |
13.96 |
1 |
2450 |
买入 |
| 09:40:36 |
13.97 |
16 |
2466 |
买入 |
| 09:40:39 |
13.97 |
29 |
2495 |
买入 |
| 09:40:42 |
13.97 |
8 |
2503 |
卖出 |
| 09:40:45 |
13.96 |
7 |
2510 |
卖出 |
| 09:40:48 |
13.96 |
1 |
2511 |
卖出 |
| 09:40:51 |
13.97 |
3 |
2514 |
买入 |
| 09:40:54 |
13.97 |
3 |
2517 |
卖出 |
| 09:41:00 |
13.97 |
2 |
2519 |
卖出 |
| 09:41:03 |
13.96 |
3 |
2522 |
卖出 |
| 09:41:15 |
13.97 |
3 |
2525 |
买入 |
| 09:41:18 |
13.97 |
1 |
2526 |
卖出 |
| 09:41:21 |
13.99 |
23 |
2549 |
买入 |
| 09:41:33 |
13.99 |
46 |
2595 |
买入 |
| 09:41:36 |
13.97 |
20 |
2615 |
卖出 |
| 09:41:39 |
13.99 |
17 |
2632 |
买入 |
| 09:41:48 |
13.99 |
10 |
2642 |
买入 |
| 09:42:00 |
13.99 |
18 |
2660 |
买入 |
| 09:42:03 |
13.98 |
2 |
2662 |
买入 |
| 09:42:21 |
13.96 |
25 |
2687 |
卖出 |
| 09:42:24 |
13.95 |
13 |
2700 |
卖出 |
| 09:42:36 |
13.95 |
2 |
2702 |
卖出 |
| 09:43:00 |
13.93 |
46 |
2748 |
卖出 |
| 09:43:03 |
13.93 |
3 |
2751 |
卖出 |
| 09:43:06 |
13.93 |
2 |
2753 |
卖出 |
| 09:43:09 |
13.93 |
3 |
2756 |
卖出 |
| 09:43:12 |
13.93 |
2 |
2758 |
卖出 |
| 09:43:15 |
13.93 |
1 |
2759 |
卖出 |
| 09:43:18 |
13.93 |
26 |
2785 |
卖出 |
| 09:43:21 |
13.92 |
25 |
2810 |
卖出 |
| 09:43:30 |
13.91 |
35 |
2845 |
卖出 |
| 09:43:33 |
13.91 |
1 |
2846 |
卖出 |
| 09:43:39 |
13.91 |
14 |
2860 |
卖出 |
| 09:43:42 |
13.91 |
13 |
2873 |
卖出 |
| 09:43:45 |
13.91 |
7 |
2880 |
卖出 |
| 09:43:51 |
13.92 |
2 |
2882 |
买入 |
| 09:43:57 |
13.92 |
1 |
2883 |
卖出 |
| 09:44:12 |
13.93 |
2 |
2885 |
卖出 |
| 09:44:15 |
13.95 |
25 |
2910 |
买入 |
| 09:44:18 |
13.95 |
164 |
3074 |
买入 |
| 09:44:21 |
13.95 |
11 |
3085 |
买入 |
| 09:44:36 |
13.95 |
11 |
3096 |
买入 |
| 09:44:48 |
13.93 |
10 |
3106 |
卖出 |
| 09:44:54 |
13.95 |
28 |
3134 |
买入 |
| 09:45:27 |
13.94 |
19 |
3153 |
买入 |
| 09:45:33 |
13.93 |
35 |
3188 |
卖出 |
| 09:45:36 |
13.95 |
18 |
3206 |
买入 |
| 09:45:39 |
13.93 |
1 |
3207 |
卖出 |
| 09:45:57 |
13.93 |
1 |
3208 |
卖出 |
| 09:46:00 |
13.93 |
2 |
3210 |
卖出 |
| 09:46:06 |
13.93 |
37 |
3247 |
卖出 |
| 09:46:09 |
13.93 |
3 |
3250 |
卖出 |
| 09:46:33 |
13.93 |
26 |
3276 |
卖出 |
| 09:47:00 |
13.94 |
1 |
3277 |
买入 |
| 09:47:03 |
13.94 |
42 |
3319 |
买入 |
| 09:47:09 |
13.95 |
3 |
3322 |
买入 |
| 09:47:12 |
13.95 |
1 |
3323 |
买入 |
| 09:47:24 |
13.95 |
6 |
3329 |
买入 |
| 09:47:27 |
13.94 |
7 |
3336 |
卖出 |
| 09:47:33 |
13.95 |
28 |
3364 |
买入 |
| 09:47:36 |
13.98 |
3 |
3367 |
买入 |
| 09:47:45 |
13.98 |
14 |
3381 |
买入 |
| 09:47:48 |
13.98 |
18 |
3399 |
买入 |
| 09:47:54 |
13.98 |
5 |
3404 |
买入 |
| 09:48:00 |
13.98 |
1 |
3405 |
买入 |
| 09:48:03 |
13.98 |
2 |
3407 |
买入 |
| 09:48:24 |
13.96 |
20 |
3427 |
卖出 |
| 09:48:33 |
13.98 |
5 |
3432 |
买入 |
| 09:48:54 |
13.97 |
3 |
3435 |
买入 |
| 09:49:09 |
13.95 |
18 |
3453 |
卖出 |
| 09:49:33 |
13.95 |
2 |
3455 |
卖出 |
| 09:49:36 |
13.97 |
14 |
3469 |
买入 |
| 09:49:48 |
13.97 |
6 |
3475 |
买入 |
| 09:49:51 |
13.96 |
2 |
3477 |
卖出 |
| 09:50:00 |
13.97 |
7 |
3484 |
买入 |
| 09:50:03 |
13.97 |
1 |
3485 |
买入 |
| 09:50:06 |
13.97 |
1 |
3486 |
买入 |
| 09:50:09 |
13.98 |
28 |
3514 |
买入 |
| 09:50:12 |
13.98 |
1 |
3515 |
买入 |
| 09:50:15 |
13.98 |
5 |
3520 |
买入 |
| 09:50:27 |
13.98 |
2 |
3522 |
买入 |
| 09:50:30 |
13.97 |
57 |
3579 |
卖出 |
| 09:50:42 |
13.97 |
4 |
3583 |
买入 |
| 09:51:00 |
13.96 |
28 |
3611 |
卖出 |
| 09:51:12 |
13.98 |
9 |
3620 |
买入 |
| 09:51:15 |
13.95 |
11 |
3631 |
卖出 |
| 09:51:51 |
13.98 |
9 |
3640 |
买入 |
| 09:51:54 |
13.98 |
2 |
3642 |
卖出 |
| 09:52:12 |
13.98 |
40 |
3682 |
卖出 |
| 09:52:15 |
13.98 |
95 |
3777 |
卖出 |
| 09:52:18 |
13.98 |
4 |
3781 |
卖出 |
| 09:52:27 |
13.98 |
74 |
3855 |
卖出 |
| 09:52:57 |
13.95 |
12 |
3867 |
卖出 |
| 09:53:30 |
13.93 |
5 |
3872 |
卖出 |
| 09:53:33 |
13.93 |
5 |
3877 |
卖出 |
| 09:53:36 |
13.93 |
1 |
3878 |
卖出 |
| 09:53:39 |
13.93 |
1 |
3879 |
卖出 |
| 09:53:42 |
13.93 |
1 |
3880 |
卖出 |
| 09:53:45 |
13.93 |
1 |
3881 |
卖出 |
| 09:54:27 |
13.94 |
4 |
3885 |
买入 |
| 09:55:15 |
13.96 |
13 |
3898 |
买入 |
| 09:55:39 |
13.96 |
1 |
3899 |
卖出 |
| 09:55:42 |
13.96 |
1 |
3900 |
卖出 |
| 09:55:45 |
13.96 |
2 |
3902 |
卖出 |
| 09:56:12 |
13.98 |
1 |
3903 |
买入 |
| 09:56:15 |
13.98 |
5 |
3908 |
买入 |
| 09:56:36 |
13.98 |
3 |
3911 |
买入 |
| 09:56:42 |
13.98 |
1 |
3912 |
买入 |
| 09:56:45 |
13.98 |
2 |
3914 |
买入 |
| 09:56:51 |
13.99 |
1 |
3915 |
买入 |
| 09:56:54 |
13.99 |
9 |
3924 |
买入 |
| 09:56:57 |
14 |
5 |
3929 |
买入 |
| 09:57:12 |
14 |
18 |
3947 |
买入 |
| 09:57:15 |
14 |
5 |
3952 |
买入 |
| 09:57:18 |
13.97 |
137 |
4089 |
卖出 |
| 09:57:42 |
14.01 |
1 |
4090 |
买入 |
| 09:57:51 |
13.94 |
59 |
4149 |
卖出 |
| 09:58:15 |
14.01 |
2 |
4151 |
买入 |
| 09:58:18 |
14.01 |
5 |
4156 |
买入 |
| 09:58:21 |
14.01 |
1 |
4157 |
买入 |
| 09:58:24 |
13.96 |
200 |
4357 |
卖出 |
| 09:58:36 |
13.98 |
1 |
4358 |
卖出 |
| 09:58:39 |
14.01 |
8 |
4366 |
买入 |
| 09:58:48 |
14.01 |
1 |
4367 |
买入 |
| 09:59:00 |
14.01 |
3 |
4370 |
买入 |
| 09:59:18 |
14.01 |
1 |
4371 |
买入 |
| 09:59:33 |
14.01 |
5 |
4376 |
买入 |
| 09:59:42 |
14.02 |
181 |
4557 |
买入 |
| 09:59:45 |
14.02 |
2 |
4559 |
买入 |
| 09:59:48 |
14.05 |
37 |
4596 |
买入 |
| 09:59:54 |
14.05 |
10 |
4606 |
买入 |
| 10:00:00 |
14.05 |
56 |
4662 |
买入 |
| 10:00:06 |
14.05 |
10 |
4672 |
买入 |
| 10:00:18 |
14.05 |
50 |
4722 |
买入 |
| 10:00:57 |
13.96 |
92 |
4814 |
卖出 |
| 10:01:00 |
14.05 |
2 |
4816 |
买入 |
| 10:01:03 |
14.05 |
1 |
4817 |
买入 |
| 10:01:18 |
14.04 |
16 |
4833 |
买入 |
| 10:01:42 |
14.04 |
442 |
5275 |
卖出 |
| 10:01:57 |
14 |
20 |
5295 |
卖出 |
| 10:02:03 |
14.02 |
13 |
5308 |
买入 |
| 10:02:18 |
13.99 |
15 |
5323 |
卖出 |
| 10:02:27 |
13.99 |
10 |
5333 |
买入 |
| 10:02:42 |
14.01 |
12 |
5345 |
买入 |
| 10:03:24 |
14.01 |
5 |
5350 |
买入 |
| 10:03:36 |
13.96 |
74 |
5424 |
卖出 |
| 10:03:57 |
13.96 |
8 |
5432 |
买入 |
| 10:04:00 |
13.96 |
14 |
5446 |
买入 |
| 10:04:03 |
13.98 |
1 |
5447 |
买入 |
| 10:04:33 |
13.99 |
1 |
5448 |
买入 |
| 10:05:09 |
13.99 |
1 |
5449 |
卖出 |
| 10:05:21 |
13.99 |
2 |
5451 |
卖出 |
| 10:05:24 |
13.99 |
1 |
5452 |
卖出 |
| 10:05:27 |
13.98 |
28 |
5480 |
卖出 |
| 10:05:30 |
13.98 |
9 |
5489 |
卖出 |
| 10:05:36 |
13.97 |
3 |
5492 |
卖出 |
| 10:05:51 |
13.98 |
7 |
5499 |
买入 |
| 10:06:03 |
13.97 |
39 |
5538 |
卖出 |
| 10:06:06 |
13.96 |
4 |
5542 |
卖出 |
| 10:06:21 |
13.97 |
3 |
5545 |
买入 |
| 10:06:24 |
13.96 |
2 |
5547 |
卖出 |
| 10:06:27 |
13.96 |
4 |
5551 |
卖出 |
| 10:06:36 |
13.96 |
10 |
5561 |
卖出 |
| 10:06:42 |
13.95 |
32 |
5593 |
卖出 |
| 10:06:45 |
13.93 |
63 |
5656 |
卖出 |
| 10:07:15 |
13.95 |
2 |
5658 |
买入 |
| 10:07:18 |
13.95 |
9 |
5667 |
卖出 |