奥赛康[002755]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:18 |
11.56 |
1 |
1 |
集合竞价 |
| 09:20:27 |
11.56 |
3 |
3 |
集合竞价 |
| 09:20:54 |
11.55 |
3 |
3 |
集合竞价 |
| 09:21:48 |
11.55 |
3 |
3 |
集合竞价 |
| 09:22:06 |
11.55 |
5 |
5 |
集合竞价 |
| 09:22:15 |
11.53 |
5 |
5 |
集合竞价 |
| 09:23:18 |
11.51 |
41 |
41 |
集合竞价 |
| 09:24:21 |
11.51 |
72 |
72 |
集合竞价 |
| 09:24:39 |
11.51 |
72 |
72 |
集合竞价 |
| 09:24:57 |
11.51 |
75 |
75 |
集合竞价 |
| 09:25:00 |
11.51 |
75 |
150 |
买入 |
| 09:30:03 |
11.49 |
15 |
165 |
卖出 |
| 09:30:06 |
11.49 |
4 |
169 |
买入 |
| 09:30:09 |
11.41 |
1 |
170 |
卖出 |
| 09:30:12 |
11.41 |
3 |
173 |
卖出 |
| 09:30:15 |
11.41 |
18 |
191 |
买入 |
| 09:30:18 |
11.41 |
7 |
198 |
卖出 |
| 09:30:24 |
11.41 |
1 |
199 |
卖出 |
| 09:30:30 |
11.41 |
198 |
397 |
卖出 |
| 09:30:33 |
11.41 |
5 |
402 |
卖出 |
| 09:30:36 |
11.41 |
1 |
403 |
卖出 |
| 09:30:39 |
11.49 |
1 |
404 |
买入 |
| 09:30:42 |
11.49 |
5 |
409 |
买入 |
| 09:30:45 |
11.45 |
16 |
425 |
卖出 |
| 09:30:48 |
11.47 |
22 |
447 |
买入 |
| 09:30:51 |
11.48 |
10 |
457 |
买入 |
| 09:30:54 |
11.48 |
15 |
472 |
卖出 |
| 09:30:57 |
11.51 |
16 |
488 |
买入 |
| 09:31:00 |
11.49 |
6 |
494 |
卖出 |
| 09:31:03 |
11.49 |
37 |
531 |
卖出 |
| 09:31:06 |
11.49 |
5 |
536 |
买入 |
| 09:31:09 |
11.49 |
7 |
543 |
卖出 |
| 09:31:15 |
11.48 |
24 |
567 |
卖出 |
| 09:31:18 |
11.51 |
17 |
584 |
买入 |
| 09:31:21 |
11.51 |
2 |
586 |
买入 |
| 09:31:24 |
11.51 |
8 |
594 |
买入 |
| 09:31:33 |
11.47 |
21 |
615 |
卖出 |
| 09:31:36 |
11.48 |
1 |
616 |
买入 |
| 09:31:42 |
11.49 |
2 |
618 |
买入 |
| 09:31:45 |
11.5 |
1 |
619 |
买入 |
| 09:31:57 |
11.47 |
21 |
640 |
卖出 |
| 09:32:00 |
11.46 |
5 |
645 |
卖出 |
| 09:32:03 |
11.46 |
27 |
672 |
卖出 |
| 09:32:06 |
11.46 |
3 |
675 |
买入 |
| 09:32:09 |
11.47 |
1 |
676 |
买入 |
| 09:32:12 |
11.46 |
64 |
740 |
卖出 |
| 09:32:15 |
11.46 |
27 |
767 |
卖出 |
| 09:32:18 |
11.47 |
2 |
769 |
买入 |
| 09:32:21 |
11.47 |
7 |
776 |
买入 |
| 09:32:24 |
11.47 |
5 |
781 |
卖出 |
| 09:32:27 |
11.46 |
5 |
786 |
卖出 |
| 09:32:33 |
11.46 |
1 |
787 |
买入 |
| 09:32:36 |
11.47 |
6 |
793 |
买入 |
| 09:32:45 |
11.47 |
4 |
797 |
卖出 |
| 09:32:48 |
11.49 |
6 |
803 |
买入 |
| 09:32:51 |
11.46 |
10 |
813 |
卖出 |
| 09:32:54 |
11.45 |
31 |
844 |
卖出 |
| 09:33:00 |
11.49 |
7 |
851 |
买入 |
| 09:33:03 |
11.5 |
5 |
856 |
买入 |
| 09:33:06 |
11.5 |
78 |
934 |
买入 |
| 09:33:09 |
11.51 |
87 |
1021 |
买入 |
| 09:33:12 |
11.46 |
156 |
1177 |
卖出 |
| 09:33:21 |
11.46 |
5 |
1182 |
卖出 |
| 09:33:27 |
11.41 |
114 |
1296 |
卖出 |
| 09:33:33 |
11.47 |
10 |
1306 |
卖出 |
| 09:33:36 |
11.44 |
10 |
1316 |
卖出 |
| 09:33:42 |
11.44 |
40 |
1356 |
卖出 |
| 09:33:57 |
11.46 |
13 |
1369 |
买入 |
| 09:34:03 |
11.45 |
51 |
1420 |
卖出 |
| 09:34:09 |
11.44 |
2 |
1422 |
卖出 |
| 09:34:12 |
11.45 |
2 |
1424 |
买入 |
| 09:34:18 |
11.41 |
3 |
1427 |
卖出 |
| 09:34:21 |
11.41 |
7 |
1434 |
卖出 |
| 09:34:24 |
11.38 |
53 |
1487 |
卖出 |
| 09:34:27 |
11.38 |
4 |
1491 |
卖出 |
| 09:34:30 |
11.38 |
35 |
1526 |
卖出 |
| 09:34:33 |
11.38 |
16 |
1542 |
卖出 |
| 09:34:36 |
11.38 |
5 |
1547 |
卖出 |
| 09:34:39 |
11.39 |
20 |
1567 |
买入 |
| 09:34:42 |
11.38 |
11 |
1578 |
卖出 |
| 09:34:45 |
11.38 |
1 |
1579 |
卖出 |
| 09:34:48 |
11.38 |
2 |
1581 |
卖出 |
| 09:34:51 |
11.38 |
3 |
1584 |
卖出 |
| 09:34:54 |
11.38 |
2 |
1586 |
卖出 |
| 09:34:57 |
11.38 |
6 |
1592 |
卖出 |
| 09:35:00 |
11.38 |
44 |
1636 |
卖出 |
| 09:35:03 |
11.38 |
144 |
1780 |
卖出 |
| 09:35:06 |
11.36 |
15 |
1795 |
卖出 |
| 09:35:09 |
11.36 |
26 |
1821 |
卖出 |
| 09:35:12 |
11.36 |
76 |
1897 |
卖出 |
| 09:35:15 |
11.35 |
6 |
1903 |
卖出 |
| 09:35:18 |
11.36 |
10 |
1913 |
买入 |
| 09:35:21 |
11.37 |
26 |
1939 |
买入 |
| 09:35:24 |
11.36 |
12 |
1951 |
卖出 |
| 09:35:45 |
11.36 |
33 |
1984 |
卖出 |
| 09:35:51 |
11.46 |
1 |
1985 |
买入 |
| 09:35:54 |
11.45 |
9 |
1994 |
卖出 |
| 09:35:57 |
11.46 |
1 |
1995 |
买入 |
| 09:36:00 |
11.46 |
6 |
2001 |
买入 |
| 09:36:03 |
11.48 |
1 |
2002 |
买入 |
| 09:36:06 |
11.46 |
12 |
2014 |
卖出 |
| 09:36:09 |
11.49 |
14 |
2028 |
买入 |
| 09:36:12 |
11.48 |
1 |
2029 |
卖出 |
| 09:36:15 |
11.48 |
4 |
2033 |
买入 |
| 09:36:30 |
11.46 |
1 |
2034 |
卖出 |
| 09:36:42 |
11.46 |
3 |
2037 |
卖出 |
| 09:36:45 |
11.48 |
13 |
2050 |
买入 |
| 09:36:48 |
11.47 |
4 |
2054 |
买入 |
| 09:36:51 |
11.46 |
3 |
2057 |
卖出 |
| 09:36:54 |
11.47 |
1 |
2058 |
买入 |
| 09:37:00 |
11.48 |
3 |
2061 |
买入 |
| 09:37:06 |
11.47 |
15 |
2076 |
卖出 |
| 09:37:12 |
11.48 |
3 |
2079 |
买入 |
| 09:37:15 |
11.48 |
2 |
2081 |
买入 |
| 09:37:18 |
11.49 |
2 |
2083 |
买入 |
| 09:37:21 |
11.49 |
7 |
2090 |
买入 |
| 09:37:24 |
11.49 |
8 |
2098 |
买入 |
| 09:37:30 |
11.49 |
3 |
2101 |
卖出 |
| 09:37:54 |
11.5 |
1 |
2102 |
买入 |
| 09:37:57 |
11.5 |
21 |
2123 |
买入 |
| 09:38:00 |
11.51 |
4 |
2127 |
买入 |
| 09:38:03 |
11.51 |
8 |
2135 |
买入 |
| 09:38:06 |
11.51 |
3 |
2138 |
买入 |
| 09:38:09 |
11.5 |
13 |
2151 |
卖出 |
| 09:38:12 |
11.5 |
3 |
2154 |
卖出 |
| 09:38:15 |
11.51 |
14 |
2168 |
卖出 |
| 09:38:18 |
11.51 |
6 |
2174 |
卖出 |
| 09:38:21 |
11.51 |
2 |
2176 |
卖出 |
| 09:38:24 |
11.5 |
23 |
2199 |
卖出 |
| 09:38:30 |
11.51 |
13 |
2212 |
买入 |
| 09:38:45 |
11.53 |
8 |
2220 |
买入 |
| 09:38:57 |
11.53 |
4 |
2224 |
买入 |
| 09:39:00 |
11.51 |
3 |
2227 |
卖出 |
| 09:39:03 |
11.53 |
1 |
2228 |
买入 |
| 09:39:09 |
11.57 |
183 |
2411 |
买入 |
| 09:39:12 |
11.58 |
24 |
2435 |
买入 |
| 09:39:15 |
11.59 |
11 |
2446 |
买入 |
| 09:39:24 |
11.56 |
53 |
2499 |
卖出 |
| 09:39:27 |
11.55 |
7 |
2506 |
卖出 |
| 09:39:30 |
11.57 |
3 |
2509 |
买入 |
| 09:39:36 |
11.55 |
5 |
2514 |
卖出 |
| 09:39:39 |
11.55 |
10 |
2524 |
买入 |
| 09:39:42 |
11.55 |
11 |
2535 |
卖出 |
| 09:39:45 |
11.56 |
2 |
2537 |
卖出 |
| 09:39:54 |
11.61 |
63 |
2600 |
买入 |
| 09:39:57 |
11.58 |
5 |
2605 |
卖出 |
| 09:40:06 |
11.61 |
47 |
2652 |
买入 |
| 09:40:09 |
11.63 |
51 |
2703 |
买入 |
| 09:40:12 |
11.64 |
41 |
2744 |
买入 |
| 09:40:15 |
11.64 |
4 |
2748 |
买入 |
| 09:40:18 |
11.63 |
16 |
2764 |
卖出 |
| 09:40:21 |
11.65 |
29 |
2793 |
买入 |
| 09:40:30 |
11.63 |
22 |
2815 |
买入 |
| 09:40:33 |
11.63 |
22 |
2837 |
卖出 |
| 09:40:36 |
11.63 |
1 |
2838 |
卖出 |
| 09:40:42 |
11.65 |
7 |
2845 |
买入 |
| 09:40:45 |
11.65 |
76 |
2921 |
卖出 |
| 09:40:48 |
11.63 |
136 |
3057 |
卖出 |
| 09:40:51 |
11.63 |
8 |
3065 |
卖出 |
| 09:40:54 |
11.65 |
71 |
3136 |
买入 |
| 09:40:57 |
11.65 |
34 |
3170 |
卖出 |
| 09:41:00 |
11.64 |
5 |
3175 |
卖出 |
| 09:41:03 |
11.65 |
5 |
3180 |
买入 |
| 09:41:06 |
11.65 |
1 |
3181 |
买入 |
| 09:41:09 |
11.66 |
21 |
3202 |
买入 |
| 09:41:15 |
11.64 |
4 |
3206 |
卖出 |
| 09:41:18 |
11.64 |
5 |
3211 |
卖出 |
| 09:41:21 |
11.65 |
31 |
3242 |
买入 |
| 09:41:27 |
11.65 |
1 |
3243 |
卖出 |
| 09:41:33 |
11.65 |
2 |
3245 |
卖出 |
| 09:41:36 |
11.67 |
108 |
3353 |
买入 |
| 09:41:39 |
11.66 |
37 |
3390 |
卖出 |
| 09:41:42 |
11.65 |
100 |
3490 |
卖出 |
| 09:41:54 |
11.67 |
17 |
3507 |
买入 |
| 09:41:57 |
11.64 |
87 |
3594 |
卖出 |
| 09:42:00 |
11.64 |
2 |
3596 |
卖出 |
| 09:42:03 |
11.64 |
11 |
3607 |
卖出 |
| 09:42:06 |
11.64 |
1 |
3608 |
卖出 |
| 09:42:12 |
11.67 |
6 |
3614 |
买入 |
| 09:42:15 |
11.66 |
4 |
3618 |
卖出 |
| 09:42:18 |
11.66 |
100 |
3718 |
卖出 |
| 09:42:21 |
11.65 |
4 |
3722 |
卖出 |
| 09:42:27 |
11.65 |
28 |
3750 |
卖出 |
| 09:42:30 |
11.64 |
17 |
3767 |
卖出 |
| 09:42:33 |
11.64 |
1 |
3768 |
买入 |
| 09:42:36 |
11.64 |
1 |
3769 |
卖出 |
| 09:42:39 |
11.65 |
7 |
3776 |
买入 |
| 09:42:45 |
11.65 |
3 |
3779 |
买入 |
| 09:42:48 |
11.65 |
3 |
3782 |
买入 |
| 09:42:54 |
11.67 |
32 |
3814 |
买入 |
| 09:42:57 |
11.64 |
10 |
3824 |
卖出 |
| 09:43:24 |
11.67 |
2 |
3826 |
买入 |
| 09:43:39 |
11.66 |
2 |
3828 |
卖出 |
| 09:43:42 |
11.66 |
5 |
3833 |
买入 |
| 09:43:48 |
11.67 |
45 |
3878 |
买入 |
| 09:43:51 |
11.67 |
2 |
3880 |
买入 |
| 09:43:57 |
11.68 |
14 |
3894 |
买入 |
| 09:44:09 |
11.68 |
21 |
3915 |
买入 |
| 09:44:12 |
11.68 |
19 |
3934 |
买入 |
| 09:44:15 |
11.67 |
50 |
3984 |
卖出 |
| 09:44:18 |
11.68 |
9 |
3993 |
卖出 |
| 09:44:27 |
11.68 |
3 |
3996 |
买入 |
| 09:44:30 |
11.67 |
4 |
4000 |
卖出 |
| 09:44:36 |
11.68 |
1 |
4001 |
买入 |
| 09:44:39 |
11.68 |
7 |
4008 |
买入 |
| 09:44:42 |
11.67 |
15 |
4023 |
卖出 |
| 09:44:51 |
11.67 |
5 |
4028 |
卖出 |
| 09:44:54 |
11.67 |
8 |
4036 |
卖出 |
| 09:44:57 |
11.68 |
5 |
4041 |
买入 |
| 09:45:12 |
11.67 |
26 |
4067 |
买入 |
| 09:45:15 |
11.66 |
1 |
4068 |
卖出 |
| 09:45:27 |
11.66 |
9 |
4077 |
卖出 |
| 09:45:33 |
11.66 |
22 |
4099 |
卖出 |
| 09:45:39 |
11.66 |
6 |
4105 |
卖出 |
| 09:45:45 |
11.65 |
1 |
4106 |
卖出 |
| 09:46:06 |
11.66 |
1 |
4107 |
卖出 |
| 09:46:33 |
11.66 |
4 |
4111 |
卖出 |
| 09:46:36 |
11.66 |
8 |
4119 |
卖出 |
| 09:46:48 |
11.67 |
1 |
4120 |
买入 |
| 09:46:57 |
11.67 |
1 |
4121 |
买入 |
| 09:47:00 |
11.67 |
1 |
4122 |
买入 |
| 09:47:03 |
11.67 |
1 |
4123 |
买入 |
| 09:47:18 |
11.66 |
3 |
4126 |
卖出 |
| 09:47:21 |
11.65 |
2 |
4128 |
卖出 |
| 09:47:27 |
11.65 |
1 |
4129 |
买入 |
| 09:47:39 |
11.64 |
2 |
4131 |
卖出 |
| 09:47:54 |
11.64 |
17 |
4148 |
卖出 |
| 09:48:03 |
11.65 |
2 |
4150 |
买入 |
| 09:48:15 |
11.64 |
1 |
4151 |
卖出 |
| 09:48:21 |
11.65 |
7 |
4158 |
买入 |
| 09:48:24 |
11.65 |
3 |
4161 |
卖出 |
| 09:49:03 |
11.66 |
2 |
4163 |
卖出 |
| 09:49:09 |
11.66 |
2 |
4165 |
买入 |
| 09:49:12 |
11.66 |
4 |
4169 |
买入 |
| 09:49:24 |
11.66 |
1 |
4170 |
买入 |
| 09:49:30 |
11.66 |
4 |
4174 |
买入 |
| 09:49:33 |
11.66 |
27 |
4201 |
买入 |
| 09:49:48 |
11.67 |
61 |
4262 |
买入 |
| 09:49:51 |
11.68 |
7 |
4269 |
买入 |
| 09:49:54 |
11.68 |
17 |
4286 |
买入 |
| 09:49:57 |
11.68 |
1 |
4287 |
买入 |
| 09:50:06 |
11.68 |
7 |
4294 |
买入 |
| 09:50:09 |
11.68 |
22 |
4316 |
买入 |
| 09:50:12 |
11.69 |
49 |
4365 |
买入 |
| 09:50:15 |
11.69 |
2 |
4367 |
买入 |
| 09:50:24 |
11.68 |
3 |
4370 |
卖出 |
| 09:50:27 |
11.69 |
2 |
4372 |
买入 |
| 09:50:30 |
11.67 |
60 |
4432 |
卖出 |
| 09:50:33 |
11.67 |
10 |
4442 |
卖出 |
| 09:50:36 |
11.67 |
9 |
4451 |
卖出 |
| 09:50:39 |
11.67 |
8 |
4459 |
卖出 |
| 09:50:45 |
11.67 |
2 |
4461 |
卖出 |
| 09:50:48 |
11.66 |
8 |
4469 |
卖出 |
| 09:50:54 |
11.66 |
1 |
4470 |
卖出 |
| 09:51:00 |
11.67 |
18 |
4488 |
买入 |
| 09:51:03 |
11.67 |
10 |
4498 |
卖出 |
| 09:51:12 |
11.66 |
2 |
4500 |
买入 |
| 09:51:15 |
11.66 |
18 |
4518 |
卖出 |
| 09:51:18 |
11.65 |
95 |
4613 |
卖出 |
| 09:51:21 |
11.64 |
1 |
4614 |
卖出 |
| 09:51:24 |
11.64 |
1 |
4615 |
买入 |
| 09:51:48 |
11.62 |
10 |
4625 |
卖出 |
| 09:51:51 |
11.62 |
4 |
4629 |
卖出 |
| 09:52:00 |
11.63 |
7 |
4636 |
买入 |
| 09:52:03 |
11.64 |
4 |
4640 |
买入 |
| 09:52:06 |
11.66 |
13 |
4653 |
买入 |
| 09:52:09 |
11.67 |
1 |
4654 |
买入 |
| 09:52:12 |
11.68 |
31 |
4685 |
买入 |
| 09:52:15 |
11.68 |
1 |
4686 |
买入 |
| 09:52:18 |
11.68 |
1 |
4687 |
买入 |
| 09:52:27 |
11.68 |
1 |
4688 |
买入 |
| 09:52:36 |
11.68 |
1 |
4689 |
买入 |
| 09:52:39 |
11.62 |
4 |
4693 |
卖出 |
| 09:52:42 |
11.67 |
3 |
4696 |
买入 |
| 09:52:45 |
11.62 |
1 |
4697 |
卖出 |
| 09:52:48 |
11.62 |
2 |
4699 |
卖出 |
| 09:52:51 |
11.66 |
2 |
4701 |
买入 |
| 09:52:57 |
11.67 |
7 |
4708 |
买入 |
| 09:53:00 |
11.62 |
31 |
4739 |
卖出 |
| 09:53:03 |
11.63 |
9 |
4748 |
卖出 |
| 09:53:06 |
11.63 |
7 |
4755 |
卖出 |
| 09:53:09 |
11.62 |
2 |
4757 |
卖出 |
| 09:53:12 |
11.62 |
6 |
4763 |
买入 |
| 09:53:15 |
11.62 |
2 |
4765 |
买入 |
| 09:53:21 |
11.61 |
51 |
4816 |
卖出 |
| 09:53:24 |
11.62 |
35 |
4851 |
买入 |
| 09:53:27 |
11.61 |
3 |
4854 |
卖出 |
| 09:53:30 |
11.62 |
1 |
4855 |
买入 |
| 09:53:45 |
11.62 |
2 |
4857 |
买入 |
| 09:53:48 |
11.61 |
36 |
4893 |
卖出 |
| 09:54:00 |
11.61 |
3 |
4896 |
买入 |
| 09:54:09 |
11.59 |
11 |
4907 |
卖出 |
| 09:54:12 |
11.6 |
1 |
4908 |
买入 |
| 09:54:21 |
11.59 |
12 |
4920 |
卖出 |
| 09:54:24 |
11.59 |
2 |
4922 |
卖出 |
| 09:54:27 |
11.6 |
1 |
4923 |
买入 |
| 09:54:36 |
11.6 |
1 |
4924 |
买入 |
| 09:54:45 |
11.6 |
1 |
4925 |
买入 |
| 09:54:48 |
11.6 |
1 |
4926 |
买入 |
| 09:54:51 |
11.58 |
2 |
4928 |
卖出 |