奥士康[002913]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
62 |
2 |
2 |
集合竞价 |
| 09:15:09 |
62.06 |
2 |
2 |
集合竞价 |
| 09:16:12 |
62.06 |
2 |
2 |
集合竞价 |
| 09:16:57 |
62.06 |
2 |
2 |
集合竞价 |
| 09:17:24 |
62.06 |
2 |
2 |
集合竞价 |
| 09:18:00 |
62.06 |
5 |
5 |
集合竞价 |
| 09:19:30 |
62.06 |
5 |
5 |
集合竞价 |
| 09:19:39 |
62.06 |
5 |
5 |
集合竞价 |
| 09:20:45 |
62.06 |
5 |
5 |
集合竞价 |
| 09:20:54 |
62.06 |
5 |
5 |
集合竞价 |
| 09:21:12 |
62.06 |
5 |
5 |
集合竞价 |
| 09:21:30 |
62.06 |
5 |
5 |
集合竞价 |
| 09:21:57 |
62.06 |
5 |
5 |
集合竞价 |
| 09:22:15 |
62.06 |
5 |
5 |
集合竞价 |
| 09:22:24 |
62.06 |
5 |
5 |
集合竞价 |
| 09:22:42 |
62.21 |
5 |
5 |
集合竞价 |
| 09:23:00 |
62.21 |
5 |
5 |
集合竞价 |
| 09:23:27 |
62.22 |
5 |
5 |
集合竞价 |
| 09:23:36 |
62.28 |
5 |
5 |
集合竞价 |
| 09:23:54 |
62.28 |
6 |
6 |
集合竞价 |
| 09:24:03 |
62.3 |
6 |
6 |
集合竞价 |
| 09:24:21 |
62.34 |
6 |
6 |
集合竞价 |
| 09:24:30 |
62.5 |
6 |
6 |
集合竞价 |
| 09:24:48 |
62.5 |
6 |
6 |
集合竞价 |
| 09:24:57 |
62.8 |
6 |
6 |
集合竞价 |
| 09:25:00 |
62.81 |
6 |
12 |
买入 |
| 09:30:03 |
63.79 |
16 |
28 |
买入 |
| 09:30:15 |
63.29 |
1 |
29 |
买入 |
| 09:30:18 |
63.29 |
1 |
30 |
卖出 |
| 09:30:21 |
63.29 |
6 |
36 |
卖出 |
| 09:30:33 |
63.29 |
3 |
39 |
买入 |
| 09:30:36 |
63.29 |
1 |
40 |
卖出 |
| 09:30:42 |
63.3 |
3 |
43 |
买入 |
| 09:30:45 |
63.3 |
2 |
45 |
买入 |
| 09:30:51 |
63.29 |
1 |
46 |
卖出 |
| 09:30:54 |
63.29 |
4 |
50 |
卖出 |
| 09:30:57 |
63.29 |
4 |
54 |
卖出 |
| 09:31:06 |
63.16 |
1 |
55 |
卖出 |
| 09:31:12 |
63.04 |
6 |
61 |
卖出 |
| 09:31:36 |
63.04 |
2 |
63 |
卖出 |
| 09:31:39 |
63.01 |
1 |
64 |
卖出 |
| 09:31:42 |
63.01 |
1 |
65 |
卖出 |
| 09:31:45 |
63.01 |
1 |
66 |
卖出 |
| 09:31:54 |
63 |
1 |
67 |
买入 |
| 09:32:00 |
63 |
1 |
68 |
买入 |
| 09:32:24 |
62.89 |
1 |
69 |
卖出 |
| 09:32:45 |
63 |
4 |
73 |
买入 |
| 09:32:48 |
62.9 |
2 |
75 |
卖出 |
| 09:32:51 |
62.9 |
5 |
80 |
买入 |
| 09:32:57 |
62.9 |
2 |
82 |
买入 |
| 09:33:00 |
62.9 |
1 |
83 |
买入 |
| 09:33:06 |
62.9 |
2 |
85 |
卖出 |
| 09:33:09 |
62.88 |
12 |
97 |
卖出 |
| 09:33:21 |
62.83 |
1 |
98 |
卖出 |
| 09:33:24 |
62.89 |
3 |
101 |
买入 |
| 09:33:27 |
62.83 |
5 |
106 |
卖出 |
| 09:33:33 |
62.83 |
1 |
107 |
买入 |
| 09:33:39 |
62.83 |
1 |
108 |
买入 |
| 09:33:42 |
62.83 |
2 |
110 |
卖出 |
| 09:33:54 |
63 |
7 |
117 |
买入 |
| 09:33:57 |
62.86 |
9 |
126 |
卖出 |
| 09:34:09 |
63 |
7 |
133 |
买入 |
| 09:34:15 |
62.81 |
40 |
173 |
卖出 |
| 09:34:39 |
62.85 |
1 |
174 |
卖出 |
| 09:34:51 |
62.81 |
13 |
187 |
卖出 |
| 09:34:54 |
62.81 |
20 |
207 |
卖出 |
| 09:34:57 |
62.72 |
6 |
213 |
卖出 |
| 09:35:00 |
62.85 |
11 |
224 |
买入 |
| 09:35:03 |
62.82 |
1 |
225 |
卖出 |
| 09:35:06 |
62.69 |
5 |
230 |
卖出 |
| 09:35:09 |
62.7 |
1 |
231 |
买入 |
| 09:35:12 |
62.58 |
4 |
235 |
卖出 |
| 09:35:18 |
62.58 |
14 |
249 |
卖出 |
| 09:35:21 |
62.59 |
12 |
261 |
买入 |
| 09:35:24 |
62.59 |
1 |
262 |
卖出 |
| 09:35:27 |
62.59 |
1 |
263 |
卖出 |
| 09:35:30 |
62.58 |
9 |
272 |
卖出 |
| 09:35:33 |
62.51 |
3 |
275 |
卖出 |
| 09:35:36 |
62.51 |
13 |
288 |
卖出 |
| 09:35:39 |
62.58 |
2 |
290 |
买入 |
| 09:35:45 |
62.59 |
5 |
295 |
买入 |
| 09:35:48 |
62.51 |
5 |
300 |
卖出 |
| 09:36:03 |
62.51 |
16 |
316 |
卖出 |
| 09:36:06 |
62.5 |
2 |
318 |
卖出 |
| 09:36:12 |
62.5 |
2 |
320 |
买入 |
| 09:36:24 |
62.51 |
6 |
326 |
买入 |
| 09:36:33 |
62.51 |
2 |
328 |
买入 |
| 09:36:36 |
62.43 |
16 |
344 |
卖出 |
| 09:37:03 |
62.57 |
9 |
353 |
卖出 |
| 09:37:06 |
62.55 |
1 |
354 |
卖出 |
| 09:37:18 |
62.57 |
24 |
378 |
买入 |
| 09:37:21 |
62.58 |
23 |
401 |
买入 |
| 09:37:24 |
62.58 |
2 |
403 |
卖出 |
| 09:37:36 |
62.83 |
1 |
404 |
买入 |
| 09:37:45 |
62.83 |
1 |
405 |
买入 |
| 09:37:51 |
62.83 |
1 |
406 |
买入 |
| 09:37:54 |
62.67 |
1 |
407 |
卖出 |
| 09:37:57 |
62.67 |
1 |
408 |
买入 |
| 09:38:03 |
62.83 |
3 |
411 |
买入 |
| 09:38:06 |
62.66 |
3 |
414 |
卖出 |
| 09:38:09 |
62.66 |
1 |
415 |
卖出 |
| 09:38:15 |
62.67 |
1 |
416 |
买入 |
| 09:38:27 |
62.67 |
1 |
417 |
卖出 |
| 09:38:57 |
62.67 |
7 |
424 |
卖出 |
| 09:39:00 |
62.7 |
1 |
425 |
卖出 |
| 09:39:06 |
62.67 |
5 |
430 |
卖出 |
| 09:39:12 |
62.67 |
2 |
432 |
卖出 |
| 09:39:15 |
62.68 |
1 |
433 |
买入 |
| 09:39:18 |
62.66 |
8 |
441 |
卖出 |
| 09:39:21 |
62.65 |
6 |
447 |
卖出 |
| 09:39:24 |
62.6 |
3 |
450 |
卖出 |
| 09:39:27 |
62.6 |
1 |
451 |
卖出 |
| 09:39:30 |
62.68 |
8 |
459 |
买入 |
| 09:39:36 |
62.69 |
1 |
460 |
买入 |
| 09:39:42 |
62.69 |
1 |
461 |
买入 |
| 09:39:57 |
62.62 |
1 |
462 |
买入 |
| 09:40:12 |
62.62 |
1 |
463 |
买入 |
| 09:40:15 |
62.62 |
1 |
464 |
买入 |
| 09:40:24 |
62.62 |
3 |
467 |
买入 |
| 09:40:36 |
62.62 |
2 |
469 |
买入 |
| 09:40:39 |
62.62 |
3 |
472 |
买入 |
| 09:40:45 |
62.62 |
1 |
473 |
买入 |
| 09:40:54 |
62.73 |
4 |
477 |
买入 |
| 09:41:00 |
62.73 |
3 |
480 |
买入 |
| 09:41:24 |
63 |
2 |
482 |
买入 |
| 09:41:30 |
63 |
1 |
483 |
买入 |
| 09:41:45 |
63.05 |
16 |
499 |
买入 |
| 09:41:48 |
63.05 |
2 |
501 |
卖出 |
| 09:41:54 |
63.05 |
18 |
519 |
卖出 |
| 09:42:06 |
63.08 |
5 |
524 |
买入 |
| 09:42:09 |
63.08 |
26 |
550 |
卖出 |
| 09:42:12 |
62.8 |
22 |
572 |
卖出 |
| 09:42:18 |
63.01 |
3 |
575 |
买入 |
| 09:43:09 |
62.85 |
2 |
577 |
卖出 |
| 09:43:39 |
62.83 |
3 |
580 |
卖出 |
| 09:43:42 |
62.85 |
1 |
581 |
买入 |
| 09:44:03 |
63 |
2 |
583 |
买入 |
| 09:44:06 |
63 |
3 |
586 |
买入 |
| 09:44:09 |
63 |
2 |
588 |
买入 |
| 09:44:33 |
62.86 |
1 |
589 |
卖出 |
| 09:44:45 |
63 |
6 |
595 |
买入 |
| 09:44:48 |
63 |
2 |
597 |
卖出 |
| 09:44:51 |
63.15 |
2 |
599 |
买入 |
| 09:45:09 |
63.03 |
12 |
611 |
卖出 |
| 09:45:27 |
63.04 |
1 |
612 |
卖出 |
| 09:45:30 |
63.02 |
6 |
618 |
卖出 |
| 09:45:33 |
63 |
5 |
623 |
卖出 |
| 09:45:39 |
63 |
1 |
624 |
卖出 |
| 09:45:42 |
63 |
4 |
628 |
卖出 |
| 09:45:45 |
63.03 |
6 |
634 |
买入 |
| 09:46:06 |
63.03 |
1 |
635 |
卖出 |
| 09:46:42 |
63.03 |
3 |
638 |
卖出 |
| 09:46:45 |
63 |
1 |
639 |
卖出 |
| 09:46:54 |
63.03 |
1 |
640 |
买入 |
| 09:46:57 |
63.03 |
2 |
642 |
买入 |
| 09:47:33 |
63.03 |
1 |
643 |
买入 |
| 09:47:36 |
63 |
15 |
658 |
卖出 |
| 09:48:00 |
63 |
20 |
678 |
卖出 |
| 09:48:06 |
63 |
1 |
679 |
卖出 |
| 09:48:12 |
63.08 |
2 |
681 |
买入 |
| 09:48:42 |
63 |
2 |
683 |
卖出 |
| 09:48:57 |
63.08 |
2 |
685 |
买入 |
| 09:49:03 |
63 |
3 |
688 |
卖出 |
| 09:49:09 |
62.89 |
1 |
689 |
卖出 |
| 09:49:36 |
63 |
10 |
699 |
买入 |
| 09:49:42 |
62.88 |
4 |
703 |
卖出 |
| 09:49:45 |
62.88 |
5 |
708 |
卖出 |
| 09:49:54 |
62.88 |
5 |
713 |
买入 |
| 09:49:57 |
62.88 |
1 |
714 |
买入 |
| 09:50:12 |
62.88 |
2 |
716 |
买入 |
| 09:50:15 |
62.88 |
3 |
719 |
买入 |
| 09:50:39 |
62.88 |
1 |
720 |
买入 |
| 09:50:42 |
62.88 |
1 |
721 |
买入 |
| 09:50:45 |
62.87 |
13 |
734 |
卖出 |
| 09:51:00 |
62.85 |
5 |
739 |
卖出 |
| 09:51:09 |
62.82 |
2 |
741 |
卖出 |
| 09:51:12 |
62.81 |
5 |
746 |
卖出 |
| 09:51:21 |
62.81 |
11 |
757 |
卖出 |
| 09:51:24 |
62.75 |
11 |
768 |
卖出 |
| 09:51:27 |
62.75 |
1 |
769 |
卖出 |
| 09:51:48 |
62.75 |
6 |
775 |
卖出 |
| 09:52:12 |
62.7 |
1 |
776 |
卖出 |
| 09:52:18 |
62.7 |
7 |
783 |
卖出 |
| 09:52:33 |
62.7 |
2 |
785 |
买入 |
| 09:52:48 |
62.66 |
3 |
788 |
卖出 |
| 09:52:51 |
62.64 |
1 |
789 |
卖出 |
| 09:53:06 |
62.63 |
4 |
793 |
卖出 |
| 09:53:15 |
62.64 |
5 |
798 |
买入 |
| 09:53:39 |
62.63 |
1 |
799 |
卖出 |
| 09:53:48 |
62.63 |
3 |
802 |
卖出 |
| 09:53:51 |
62.62 |
7 |
809 |
卖出 |
| 09:53:57 |
62.63 |
4 |
813 |
买入 |
| 09:54:03 |
62.62 |
1 |
814 |
卖出 |
| 09:54:06 |
62.62 |
2 |
816 |
卖出 |
| 09:54:09 |
62.6 |
1 |
817 |
卖出 |
| 09:54:15 |
62.61 |
1 |
818 |
买入 |
| 09:54:21 |
62.61 |
2 |
820 |
卖出 |
| 09:54:33 |
62.61 |
12 |
832 |
卖出 |
| 09:54:42 |
62.6 |
1 |
833 |
卖出 |
| 09:54:51 |
62.61 |
6 |
839 |
买入 |
| 09:55:06 |
62.6 |
23 |
862 |
卖出 |
| 09:55:15 |
62.6 |
1 |
863 |
卖出 |
| 09:55:18 |
62.6 |
2 |
865 |
卖出 |
| 09:55:24 |
62.6 |
1 |
866 |
卖出 |
| 09:55:27 |
62.58 |
1 |
867 |
卖出 |
| 09:56:00 |
62.61 |
1 |
868 |
买入 |
| 09:56:06 |
62.61 |
5 |
873 |
买入 |
| 09:56:09 |
62.61 |
41 |
914 |
买入 |
| 09:57:24 |
62.69 |
5 |
919 |
买入 |
| 09:57:27 |
62.69 |
1 |
920 |
买入 |
| 09:57:39 |
62.69 |
1 |
921 |
买入 |
| 09:57:54 |
62.74 |
3 |
924 |
买入 |
| 10:01:36 |
63 |
6 |
930 |
买入 |
| 10:01:39 |
63 |
1 |
931 |
买入 |
| 10:01:42 |
63.05 |
1 |
932 |
买入 |
| 10:01:48 |
63 |
1 |
933 |
卖出 |
| 10:01:57 |
63 |
2 |
935 |
买入 |
| 10:02:00 |
63 |
1 |
936 |
买入 |
| 10:02:03 |
63 |
6 |
942 |
买入 |
| 10:03:54 |
62.97 |
1 |
943 |
买入 |
| 10:04:00 |
62.86 |
2 |
945 |
卖出 |
| 10:04:03 |
62.98 |
1 |
946 |
买入 |
| 10:04:06 |
62.98 |
8 |
954 |
买入 |
| 10:04:15 |
62.98 |
2 |
956 |
买入 |
| 10:04:21 |
63 |
2 |
958 |
买入 |
| 10:04:33 |
62.98 |
1 |
959 |
卖出 |
| 10:04:36 |
62.97 |
50 |
1009 |
卖出 |
| 10:04:51 |
62.86 |
1 |
1010 |
卖出 |
| 10:05:03 |
62.86 |
2 |
1012 |
买入 |
| 10:05:18 |
62.85 |
5 |
1017 |
卖出 |
| 10:05:36 |
62.83 |
2 |
1019 |
卖出 |
| 10:05:39 |
62.83 |
3 |
1022 |
卖出 |
| 10:05:51 |
62.82 |
5 |
1027 |
卖出 |
| 10:06:00 |
62.85 |
1 |
1028 |
买入 |
| 10:06:12 |
62.76 |
2 |
1030 |
卖出 |
| 10:06:30 |
62.75 |
1 |
1031 |
卖出 |
| 10:06:36 |
62.74 |
3 |
1034 |
卖出 |
| 10:06:54 |
62.74 |
1 |
1035 |
卖出 |
| 10:07:03 |
62.74 |
4 |
1039 |
卖出 |
| 10:07:15 |
62.73 |
3 |
1042 |
卖出 |
| 10:07:30 |
62.84 |
3 |
1045 |
买入 |
| 10:08:18 |
62.84 |
1 |
1046 |
买入 |
| 10:09:36 |
62.8 |
15 |
1061 |
卖出 |
| 10:10:06 |
62.74 |
1 |
1062 |
卖出 |
| 10:10:27 |
62.73 |
1 |
1063 |
卖出 |
| 10:10:54 |
62.73 |
1 |
1064 |
卖出 |
| 10:11:12 |
62.73 |
1 |
1065 |
卖出 |
| 10:11:18 |
62.7 |
2 |
1067 |
卖出 |
| 10:11:30 |
62.66 |
1 |
1068 |
卖出 |
| 10:12:12 |
62.66 |
1 |
1069 |
卖出 |
| 10:13:15 |
62.66 |
1 |
1070 |
卖出 |
| 10:13:27 |
62.78 |
1 |
1071 |
买入 |
| 10:13:30 |
62.66 |
6 |
1077 |
卖出 |
| 10:14:57 |
62.69 |
2 |
1079 |
卖出 |
| 10:15:09 |
62.69 |
7 |
1086 |
买入 |
| 10:15:12 |
62.69 |
1 |
1087 |
买入 |
| 10:15:42 |
62.69 |
4 |
1091 |
买入 |
| 10:16:45 |
62.69 |
1 |
1092 |
卖出 |
| 10:17:54 |
62.69 |
1 |
1093 |
卖出 |
| 10:18:12 |
62.69 |
1 |
1094 |
卖出 |
| 10:18:33 |
62.77 |
5 |
1099 |
买入 |
| 10:18:36 |
62.78 |
3 |
1102 |
买入 |
| 10:18:48 |
62.72 |
2 |
1104 |
卖出 |
| 10:19:03 |
62.67 |
1 |
1105 |
卖出 |
| 10:19:30 |
62.67 |
7 |
1112 |
卖出 |
| 10:19:48 |
62.66 |
1 |
1113 |
卖出 |
| 10:20:30 |
62.8 |
3 |
1116 |
买入 |
| 10:20:42 |
62.66 |
1 |
1117 |
卖出 |
| 10:21:36 |
62.66 |
5 |
1122 |
卖出 |
| 10:21:42 |
62.66 |
1 |
1123 |
卖出 |
| 10:21:48 |
62.8 |
1 |
1124 |
买入 |
| 10:22:48 |
62.66 |
4 |
1128 |
卖出 |
| 10:22:57 |
62.66 |
1 |
1129 |
卖出 |
| 10:23:03 |
62.65 |
1 |
1130 |
卖出 |
| 10:23:06 |
62.64 |
1 |
1131 |
卖出 |
| 10:23:09 |
62.64 |
1 |
1132 |
卖出 |
| 10:23:12 |
62.64 |
1 |
1133 |
卖出 |
| 10:24:54 |
62.7 |
3 |
1136 |
卖出 |
| 10:24:57 |
62.79 |
1 |
1137 |
买入 |
| 10:25:12 |
62.7 |
1 |
1138 |
卖出 |
| 10:26:30 |
62.7 |
1 |
1139 |
卖出 |
| 10:26:33 |
62.7 |
2 |
1141 |
卖出 |
| 10:26:39 |
62.7 |
1 |
1142 |
卖出 |
| 10:26:42 |
62.7 |
1 |
1143 |
卖出 |
| 10:27:00 |
62.66 |
25 |
1168 |
卖出 |
| 10:27:09 |
62.65 |
5 |
1173 |
卖出 |
| 10:27:24 |
62.65 |
1 |
1174 |
卖出 |
| 10:28:18 |
62.65 |
1 |
1175 |
卖出 |
| 10:28:30 |
62.65 |
5 |
1180 |
卖出 |
| 10:28:33 |
62.65 |
5 |
1185 |
买入 |
| 10:28:45 |
62.64 |
2 |
1187 |
卖出 |
| 10:29:54 |
62.65 |
2 |
1189 |
卖出 |
| 10:30:00 |
62.65 |
1 |
1190 |
卖出 |
| 10:30:03 |
62.65 |
1 |
1191 |
卖出 |
| 10:30:06 |
62.71 |
1 |
1192 |
买入 |
| 10:30:33 |
62.65 |
6 |
1198 |
卖出 |
| 10:30:36 |
62.63 |
6 |
1204 |
卖出 |
| 10:30:45 |
62.63 |
4 |
1208 |
卖出 |
| 10:30:48 |
62.62 |
6 |
1214 |
卖出 |
| 10:30:54 |
62.61 |
23 |
1237 |
卖出 |