大洋生物[003017]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
51 |
159 |
159 |
集合竞价 |
| 09:15:09 |
51.16 |
1485 |
1485 |
集合竞价 |
| 09:15:18 |
51.16 |
1506 |
1506 |
集合竞价 |
| 09:15:27 |
51.16 |
1542 |
1542 |
集合竞价 |
| 09:15:36 |
51.16 |
1551 |
1551 |
集合竞价 |
| 09:15:45 |
51.16 |
1555 |
1555 |
集合竞价 |
| 09:15:54 |
51.16 |
1587 |
1587 |
集合竞价 |
| 09:16:03 |
51.16 |
1610 |
1610 |
集合竞价 |
| 09:16:12 |
51.16 |
1640 |
1640 |
集合竞价 |
| 09:16:21 |
51.16 |
1690 |
1690 |
集合竞价 |
| 09:16:30 |
51.16 |
1773 |
1773 |
集合竞价 |
| 09:16:39 |
51.16 |
1914 |
1914 |
集合竞价 |
| 09:16:48 |
51.16 |
1931 |
1931 |
集合竞价 |
| 09:16:57 |
51.16 |
1954 |
1954 |
集合竞价 |
| 09:17:06 |
51.16 |
2094 |
2094 |
集合竞价 |
| 09:17:15 |
51.16 |
2129 |
2129 |
集合竞价 |
| 09:17:24 |
51.16 |
2099 |
2099 |
集合竞价 |
| 09:17:33 |
51.16 |
2011 |
2011 |
集合竞价 |
| 09:17:42 |
51 |
1219 |
1219 |
集合竞价 |
| 09:17:51 |
50.88 |
1215 |
1215 |
集合竞价 |
| 09:18:00 |
50.69 |
1165 |
1165 |
集合竞价 |
| 09:18:09 |
50.58 |
1166 |
1166 |
集合竞价 |
| 09:18:18 |
50 |
1124 |
1124 |
集合竞价 |
| 09:18:27 |
50 |
1131 |
1131 |
集合竞价 |
| 09:18:36 |
50 |
1120 |
1120 |
集合竞价 |
| 09:18:45 |
50 |
1133 |
1133 |
集合竞价 |
| 09:18:54 |
50 |
1138 |
1138 |
集合竞价 |
| 09:19:03 |
49.99 |
1125 |
1125 |
集合竞价 |
| 09:19:12 |
49.99 |
1108 |
1108 |
集合竞价 |
| 09:19:21 |
49.99 |
1104 |
1104 |
集合竞价 |
| 09:19:30 |
49.8 |
856 |
856 |
集合竞价 |
| 09:19:39 |
49.8 |
838 |
838 |
集合竞价 |
| 09:19:48 |
49.8 |
846 |
846 |
集合竞价 |
| 09:19:57 |
49.8 |
851 |
851 |
集合竞价 |
| 09:20:00 |
49.8 |
851 |
851 |
集合竞价 |
| 09:20:09 |
49.8 |
855 |
855 |
集合竞价 |
| 09:20:18 |
49.8 |
860 |
860 |
集合竞价 |
| 09:20:27 |
49.76 |
867 |
867 |
集合竞价 |
| 09:20:36 |
49.67 |
870 |
870 |
集合竞价 |
| 09:20:45 |
49.64 |
895 |
895 |
集合竞价 |
| 09:20:54 |
49.58 |
900 |
900 |
集合竞价 |
| 09:21:03 |
49 |
901 |
901 |
集合竞价 |
| 09:21:12 |
48.97 |
906 |
906 |
集合竞价 |
| 09:21:21 |
48.5 |
917 |
917 |
集合竞价 |
| 09:21:30 |
48.39 |
923 |
923 |
集合竞价 |
| 09:21:39 |
48.39 |
936 |
936 |
集合竞价 |
| 09:21:48 |
48 |
969 |
969 |
集合竞价 |
| 09:21:57 |
47.68 |
1008 |
1008 |
集合竞价 |
| 09:22:06 |
47.66 |
1016 |
1016 |
集合竞价 |
| 09:22:15 |
47.66 |
1033 |
1033 |
集合竞价 |
| 09:22:24 |
47.67 |
1053 |
1053 |
集合竞价 |
| 09:22:33 |
47.66 |
1118 |
1118 |
集合竞价 |
| 09:22:42 |
47.5 |
1223 |
1223 |
集合竞价 |
| 09:22:51 |
47 |
1284 |
1284 |
集合竞价 |
| 09:23:00 |
47 |
1319 |
1319 |
集合竞价 |
| 09:23:09 |
47 |
1351 |
1351 |
集合竞价 |
| 09:23:18 |
47 |
1370 |
1370 |
集合竞价 |
| 09:23:27 |
47 |
1519 |
1519 |
集合竞价 |
| 09:23:36 |
47 |
1631 |
1631 |
集合竞价 |
| 09:23:45 |
47 |
1663 |
1663 |
集合竞价 |
| 09:23:54 |
46.99 |
1740 |
1740 |
集合竞价 |
| 09:24:03 |
46.99 |
1883 |
1883 |
集合竞价 |
| 09:24:12 |
46.57 |
2034 |
2034 |
集合竞价 |
| 09:24:21 |
46.52 |
2139 |
2139 |
集合竞价 |
| 09:24:30 |
46.51 |
2249 |
2249 |
集合竞价 |
| 09:24:39 |
46.5 |
2417 |
2417 |
集合竞价 |
| 09:24:48 |
46.38 |
2493 |
2493 |
集合竞价 |
| 09:24:57 |
46 |
2668 |
2668 |
集合竞价 |
| 09:25:00 |
46 |
2669 |
5337 |
买入 |
| 09:30:00 |
45 |
799 |
6136 |
卖出 |
| 09:30:03 |
45.47 |
1870 |
8006 |
买入 |
| 09:30:06 |
45.52 |
1140 |
9146 |
买入 |
| 09:30:09 |
45.3 |
177 |
9323 |
卖出 |
| 09:30:12 |
44.95 |
97 |
9420 |
卖出 |
| 09:30:15 |
45.49 |
209 |
9629 |
买入 |
| 09:30:18 |
44.8 |
239 |
9868 |
卖出 |
| 09:30:21 |
44.8 |
212 |
10080 |
买入 |
| 09:30:24 |
44.46 |
1029 |
11109 |
卖出 |
| 09:30:27 |
44.81 |
569 |
11678 |
买入 |
| 09:30:30 |
44.62 |
156 |
11834 |
卖出 |
| 09:30:33 |
44.4 |
241 |
12075 |
卖出 |
| 09:30:36 |
44.44 |
449 |
12524 |
买入 |
| 09:30:39 |
44.4 |
283 |
12807 |
卖出 |
| 09:30:42 |
44.44 |
334 |
13141 |
买入 |
| 09:30:45 |
44.17 |
247 |
13388 |
卖出 |
| 09:30:48 |
44 |
797 |
14185 |
卖出 |
| 09:30:51 |
43.97 |
278 |
14463 |
卖出 |
| 09:30:54 |
43.92 |
112 |
14575 |
卖出 |
| 09:30:57 |
43.96 |
152 |
14727 |
买入 |
| 09:31:00 |
43.8 |
90 |
14817 |
卖出 |
| 09:31:03 |
43.68 |
288 |
15105 |
买入 |
| 09:31:06 |
43.45 |
236 |
15341 |
卖出 |
| 09:31:09 |
43.5 |
213 |
15554 |
买入 |
| 09:31:12 |
43.44 |
95 |
15649 |
卖出 |
| 09:31:15 |
43.45 |
69 |
15718 |
买入 |
| 09:31:18 |
43.51 |
275 |
15993 |
买入 |
| 09:31:21 |
43.5 |
187 |
16180 |
卖出 |
| 09:31:24 |
43.51 |
139 |
16319 |
买入 |
| 09:31:27 |
43.51 |
152 |
16471 |
买入 |
| 09:31:30 |
43.5 |
212 |
16683 |
卖出 |
| 09:31:33 |
43.68 |
88 |
16771 |
买入 |
| 09:31:36 |
43.52 |
159 |
16930 |
卖出 |
| 09:31:39 |
43.52 |
92 |
17022 |
买入 |
| 09:31:42 |
43.67 |
199 |
17221 |
买入 |
| 09:31:45 |
43.6 |
201 |
17422 |
卖出 |
| 09:31:48 |
43.58 |
226 |
17648 |
卖出 |
| 09:31:51 |
43.6 |
116 |
17764 |
买入 |
| 09:31:54 |
43.68 |
200 |
17964 |
买入 |
| 09:31:57 |
43.68 |
45 |
18009 |
卖出 |
| 09:32:00 |
43.68 |
64 |
18073 |
卖出 |
| 09:32:03 |
43.74 |
125 |
18198 |
买入 |
| 09:32:06 |
43.7 |
51 |
18249 |
买入 |
| 09:32:09 |
43.7 |
175 |
18424 |
卖出 |
| 09:32:12 |
43.59 |
265 |
18689 |
卖出 |
| 09:32:15 |
43.53 |
387 |
19076 |
卖出 |
| 09:32:18 |
43.53 |
298 |
19374 |
买入 |
| 09:32:21 |
43.51 |
255 |
19629 |
卖出 |
| 09:32:24 |
43.54 |
274 |
19903 |
买入 |
| 09:32:27 |
43.5 |
332 |
20235 |
卖出 |
| 09:32:30 |
43.5 |
90 |
20325 |
买入 |
| 09:32:33 |
43.4 |
321 |
20646 |
卖出 |
| 09:32:36 |
43.4 |
195 |
20841 |
卖出 |
| 09:32:39 |
42.97 |
645 |
21486 |
卖出 |
| 09:32:42 |
43 |
113 |
21599 |
买入 |
| 09:32:45 |
42.9 |
67 |
21666 |
卖出 |
| 09:32:48 |
42.86 |
107 |
21773 |
卖出 |
| 09:32:51 |
42.38 |
491 |
22264 |
卖出 |
| 09:32:54 |
42.8 |
129 |
22393 |
买入 |
| 09:32:57 |
42.4 |
210 |
22603 |
卖出 |
| 09:33:00 |
42.39 |
199 |
22802 |
卖出 |
| 09:33:03 |
42.78 |
229 |
23031 |
买入 |
| 09:33:06 |
42.44 |
112 |
23143 |
卖出 |
| 09:33:09 |
42.5 |
349 |
23492 |
买入 |
| 09:33:12 |
42.44 |
173 |
23665 |
卖出 |
| 09:33:15 |
42.67 |
33 |
23698 |
买入 |
| 09:33:18 |
42.61 |
54 |
23752 |
卖出 |
| 09:33:21 |
42.8 |
81 |
23833 |
卖出 |
| 09:33:24 |
42.85 |
103 |
23936 |
买入 |
| 09:33:27 |
42.85 |
133 |
24069 |
买入 |
| 09:33:30 |
42.85 |
135 |
24204 |
卖出 |
| 09:33:33 |
42.95 |
55 |
24259 |
买入 |
| 09:33:36 |
42.95 |
128 |
24387 |
买入 |
| 09:33:39 |
42.96 |
51 |
24438 |
买入 |
| 09:33:42 |
43 |
66 |
24504 |
买入 |
| 09:33:45 |
43.23 |
10 |
24514 |
买入 |
| 09:33:48 |
42.99 |
32 |
24546 |
卖出 |
| 09:33:51 |
43.5 |
37 |
24583 |
买入 |
| 09:33:54 |
43.35 |
147 |
24730 |
卖出 |
| 09:33:57 |
43.71 |
40 |
24770 |
买入 |
| 09:34:00 |
43.95 |
68 |
24838 |
买入 |
| 09:34:03 |
43.5 |
281 |
25119 |
卖出 |
| 09:34:06 |
43.93 |
84 |
25203 |
买入 |
| 09:34:09 |
43.76 |
140 |
25343 |
卖出 |
| 09:34:12 |
43.5 |
302 |
25645 |
卖出 |
| 09:34:15 |
43.74 |
195 |
25840 |
买入 |
| 09:34:18 |
43.38 |
106 |
25946 |
卖出 |
| 09:34:21 |
43.5 |
237 |
26183 |
买入 |
| 09:34:24 |
43.18 |
410 |
26593 |
卖出 |
| 09:34:27 |
43.38 |
197 |
26790 |
买入 |
| 09:34:30 |
43.03 |
31 |
26821 |
卖出 |
| 09:34:33 |
43.18 |
37 |
26858 |
买入 |
| 09:34:36 |
43.2 |
132 |
26990 |
卖出 |
| 09:34:39 |
43.44 |
52 |
27042 |
买入 |
| 09:34:42 |
43.15 |
207 |
27249 |
卖出 |
| 09:34:45 |
43.5 |
62 |
27311 |
买入 |
| 09:34:48 |
43.65 |
234 |
27545 |
买入 |
| 09:34:51 |
43.65 |
49 |
27594 |
买入 |
| 09:34:54 |
43.53 |
61 |
27655 |
卖出 |
| 09:34:57 |
43.51 |
99 |
27754 |
卖出 |
| 09:35:00 |
43.38 |
81 |
27835 |
卖出 |
| 09:35:03 |
43.2 |
105 |
27940 |
卖出 |
| 09:35:06 |
43.36 |
20 |
27960 |
买入 |
| 09:35:09 |
43.38 |
24 |
27984 |
买入 |
| 09:35:12 |
43.31 |
28 |
28012 |
卖出 |
| 09:35:15 |
43.23 |
17 |
28029 |
卖出 |
| 09:35:18 |
43.3 |
74 |
28103 |
买入 |
| 09:35:21 |
43.38 |
47 |
28150 |
买入 |
| 09:35:24 |
43.38 |
69 |
28219 |
卖出 |
| 09:35:27 |
43.3 |
193 |
28412 |
卖出 |
| 09:35:30 |
43.23 |
204 |
28616 |
买入 |
| 09:35:33 |
43.23 |
38 |
28654 |
买入 |
| 09:35:36 |
43.21 |
63 |
28717 |
买入 |
| 09:35:39 |
43.23 |
24 |
28741 |
买入 |
| 09:35:42 |
43.18 |
112 |
28853 |
卖出 |
| 09:35:45 |
43.08 |
17 |
28870 |
卖出 |
| 09:35:48 |
43.15 |
23 |
28893 |
买入 |
| 09:35:51 |
43.01 |
55 |
28948 |
卖出 |
| 09:35:54 |
43.02 |
37 |
28985 |
买入 |
| 09:35:57 |
43.01 |
101 |
29086 |
卖出 |
| 09:36:00 |
43 |
71 |
29157 |
卖出 |
| 09:36:03 |
43 |
123 |
29280 |
买入 |
| 09:36:06 |
42.99 |
60 |
29340 |
卖出 |
| 09:36:09 |
43 |
124 |
29464 |
买入 |
| 09:36:12 |
42.97 |
162 |
29626 |
卖出 |
| 09:36:15 |
42.98 |
55 |
29681 |
买入 |
| 09:36:18 |
42.95 |
489 |
30170 |
卖出 |
| 09:36:21 |
42.95 |
101 |
30271 |
买入 |
| 09:36:24 |
42.71 |
48 |
30319 |
卖出 |
| 09:36:27 |
42.7 |
35 |
30354 |
卖出 |
| 09:36:30 |
42.6 |
42 |
30396 |
卖出 |
| 09:36:33 |
42.57 |
146 |
30542 |
卖出 |
| 09:36:36 |
42.51 |
54 |
30596 |
卖出 |
| 09:36:39 |
42.51 |
104 |
30700 |
卖出 |
| 09:36:42 |
42.51 |
326 |
31026 |
卖出 |
| 09:36:45 |
42.5 |
390 |
31416 |
卖出 |
| 09:36:48 |
42.44 |
82 |
31498 |
卖出 |
| 09:36:51 |
42.5 |
85 |
31583 |
买入 |
| 09:36:54 |
42.5 |
130 |
31713 |
买入 |
| 09:36:57 |
42.33 |
318 |
32031 |
卖出 |
| 09:37:00 |
42.3 |
112 |
32143 |
卖出 |
| 09:37:03 |
42.33 |
181 |
32324 |
买入 |
| 09:37:06 |
42.28 |
99 |
32423 |
卖出 |
| 09:37:09 |
42.25 |
157 |
32580 |
卖出 |
| 09:37:12 |
42.09 |
173 |
32753 |
卖出 |
| 09:37:15 |
42.1 |
112 |
32865 |
买入 |
| 09:37:18 |
42.09 |
224 |
33089 |
卖出 |
| 09:37:21 |
42.1 |
225 |
33314 |
买入 |
| 09:37:24 |
42.09 |
71 |
33385 |
卖出 |
| 09:37:27 |
42.11 |
170 |
33555 |
买入 |
| 09:37:30 |
42.26 |
146 |
33701 |
买入 |
| 09:37:33 |
42.03 |
348 |
34049 |
卖出 |
| 09:37:36 |
42.09 |
112 |
34161 |
买入 |
| 09:37:39 |
42.16 |
125 |
34286 |
买入 |
| 09:37:42 |
42.1 |
71 |
34357 |
卖出 |
| 09:37:45 |
42.11 |
81 |
34438 |
买入 |
| 09:37:48 |
42.1 |
156 |
34594 |
卖出 |
| 09:37:51 |
42.15 |
108 |
34702 |
买入 |
| 09:37:54 |
42.3 |
248 |
34950 |
买入 |
| 09:37:57 |
42.15 |
60 |
35010 |
卖出 |
| 09:38:00 |
42.3 |
22 |
35032 |
买入 |
| 09:38:03 |
42.38 |
27 |
35059 |
买入 |
| 09:38:06 |
42.25 |
104 |
35163 |
卖出 |
| 09:38:09 |
42.41 |
176 |
35339 |
买入 |
| 09:38:12 |
42.27 |
170 |
35509 |
卖出 |
| 09:38:15 |
42.41 |
17 |
35526 |
买入 |
| 09:38:18 |
42.41 |
87 |
35613 |
卖出 |
| 09:38:21 |
42.43 |
59 |
35672 |
买入 |
| 09:38:24 |
42.5 |
19 |
35691 |
买入 |
| 09:38:27 |
42.66 |
22 |
35713 |
买入 |
| 09:38:30 |
42.57 |
10 |
35723 |
卖出 |
| 09:38:33 |
42.88 |
139 |
35862 |
买入 |
| 09:38:36 |
42.68 |
111 |
35973 |
卖出 |
| 09:38:39 |
42.87 |
140 |
36113 |
买入 |
| 09:38:42 |
42.68 |
149 |
36262 |
卖出 |
| 09:38:45 |
42.55 |
146 |
36408 |
卖出 |
| 09:38:48 |
42.72 |
1276 |
37684 |
买入 |
| 09:38:51 |
42.54 |
94 |
37778 |
卖出 |
| 09:38:54 |
42.85 |
179 |
37957 |
买入 |
| 09:38:57 |
42.62 |
67 |
38024 |
卖出 |
| 09:39:00 |
42.52 |
61 |
38085 |
卖出 |
| 09:39:03 |
42.8 |
240 |
38325 |
买入 |
| 09:39:06 |
42.8 |
39 |
38364 |
买入 |
| 09:39:09 |
42.79 |
28 |
38392 |
卖出 |
| 09:39:12 |
42.8 |
72 |
38464 |
买入 |
| 09:39:15 |
42.79 |
48 |
38512 |
卖出 |
| 09:39:18 |
42.83 |
132 |
38644 |
买入 |
| 09:39:21 |
42.56 |
366 |
39010 |
卖出 |
| 09:39:24 |
42.6 |
94 |
39104 |
买入 |
| 09:39:27 |
42.53 |
82 |
39186 |
卖出 |
| 09:39:30 |
42.55 |
205 |
39391 |
买入 |
| 09:39:33 |
42.55 |
58 |
39449 |
买入 |
| 09:39:36 |
42.54 |
108 |
39557 |
卖出 |
| 09:39:39 |
42.5 |
76 |
39633 |
卖出 |
| 09:39:42 |
42.56 |
152 |
39785 |
买入 |
| 09:39:45 |
42.62 |
87 |
39872 |
买入 |
| 09:39:48 |
42.62 |
51 |
39923 |
卖出 |
| 09:39:51 |
42.56 |
70 |
39993 |
卖出 |
| 09:39:57 |
42.8 |
71 |
40064 |
买入 |
| 09:40:00 |
42.83 |
45 |
40109 |
买入 |
| 09:40:03 |
42.89 |
68 |
40177 |
买入 |
| 09:40:06 |
42.94 |
25 |
40202 |
买入 |
| 09:40:09 |
42.95 |
92 |
40294 |
买入 |
| 09:40:12 |
43 |
141 |
40435 |
买入 |
| 09:40:15 |
42.95 |
91 |
40526 |
卖出 |
| 09:40:18 |
43.15 |
12 |
40538 |
买入 |
| 09:40:21 |
43.23 |
4 |
40542 |
买入 |
| 09:40:24 |
43.29 |
29 |
40571 |
买入 |
| 09:40:27 |
43.3 |
153 |
40724 |
买入 |
| 09:40:30 |
43.35 |
182 |
40906 |
买入 |
| 09:40:33 |
43.38 |
222 |
41128 |
买入 |
| 09:40:36 |
43.4 |
94 |
41222 |
买入 |
| 09:40:39 |
43.47 |
235 |
41457 |
买入 |
| 09:40:42 |
43.35 |
90 |
41547 |
卖出 |
| 09:40:45 |
43.4 |
140 |
41687 |
买入 |
| 09:40:48 |
43.65 |
29 |
41716 |
买入 |
| 09:40:51 |
43.4 |
53 |
41769 |
卖出 |
| 09:40:54 |
43.4 |
49 |
41818 |
买入 |
| 09:40:57 |
43.58 |
57 |
41875 |
买入 |
| 09:41:00 |
43.45 |
44 |
41919 |
卖出 |
| 09:41:03 |
43.43 |
29 |
41948 |
卖出 |
| 09:41:06 |
43.39 |
226 |
42174 |
卖出 |
| 09:41:09 |
43.4 |
121 |
42295 |
买入 |
| 09:41:12 |
43.38 |
22 |
42317 |
卖出 |
| 09:41:15 |
43.37 |
36 |
42353 |
卖出 |
| 09:41:18 |
43.38 |
97 |
42450 |
买入 |
| 09:41:21 |
43.39 |
63 |
42513 |
买入 |
| 09:41:24 |
43.31 |
25 |
42538 |
卖出 |
| 09:41:27 |
43.31 |
247 |
42785 |
卖出 |
| 09:41:30 |
43.29 |
65 |
42850 |
卖出 |
| 09:41:33 |
43.29 |
24 |
42874 |
买入 |