优博讯[300531]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
18.38 |
1 |
1 |
集合竞价 |
| 09:15:57 |
18.38 |
5 |
5 |
集合竞价 |
| 09:16:06 |
18.38 |
3 |
3 |
集合竞价 |
| 09:16:15 |
18.38 |
1 |
1 |
集合竞价 |
| 09:16:42 |
18.38 |
0 |
0 |
集合竞价 |
| 09:23:30 |
18.37 |
10 |
10 |
集合竞价 |
| 09:23:48 |
18.3 |
10 |
10 |
集合竞价 |
| 09:23:57 |
18.3 |
20 |
20 |
集合竞价 |
| 09:24:06 |
18.29 |
20 |
20 |
集合竞价 |
| 09:24:15 |
18.25 |
20 |
20 |
集合竞价 |
| 09:24:24 |
18.13 |
20 |
20 |
集合竞价 |
| 09:24:33 |
18 |
21 |
21 |
集合竞价 |
| 09:24:42 |
18.01 |
21 |
21 |
集合竞价 |
| 09:24:51 |
18 |
41 |
41 |
集合竞价 |
| 09:25:00 |
18.01 |
41 |
41 |
集合竞价 |
| 09:25:03 |
18.13 |
62 |
103 |
买入 |
| 09:30:03 |
18 |
98 |
201 |
卖出 |
| 09:30:06 |
18.02 |
14 |
215 |
卖出 |
| 09:30:09 |
18.02 |
30 |
245 |
买入 |
| 09:30:12 |
18.02 |
14 |
259 |
买入 |
| 09:30:15 |
18.02 |
8 |
267 |
买入 |
| 09:30:18 |
18.02 |
7 |
274 |
买入 |
| 09:30:21 |
18.02 |
9 |
283 |
买入 |
| 09:30:24 |
18.03 |
36 |
319 |
买入 |
| 09:30:27 |
18.07 |
36 |
355 |
买入 |
| 09:30:30 |
18.07 |
21 |
376 |
买入 |
| 09:30:33 |
18.07 |
50 |
426 |
买入 |
| 09:30:36 |
18.1 |
20 |
446 |
买入 |
| 09:30:39 |
18.12 |
31 |
477 |
买入 |
| 09:30:42 |
18.12 |
24 |
501 |
买入 |
| 09:30:45 |
18.12 |
13 |
514 |
买入 |
| 09:30:48 |
18.12 |
7 |
521 |
买入 |
| 09:30:51 |
18.13 |
13 |
534 |
买入 |
| 09:30:54 |
18.12 |
29 |
563 |
卖出 |
| 09:30:57 |
18.13 |
5 |
568 |
买入 |
| 09:31:00 |
18.13 |
12 |
580 |
卖出 |
| 09:31:03 |
18.13 |
33 |
613 |
卖出 |
| 09:31:09 |
18.11 |
13 |
626 |
卖出 |
| 09:31:12 |
18.12 |
2 |
628 |
买入 |
| 09:31:15 |
18.09 |
79 |
707 |
卖出 |
| 09:31:21 |
18.12 |
30 |
737 |
买入 |
| 09:31:24 |
18.12 |
6 |
743 |
买入 |
| 09:31:27 |
18.12 |
43 |
786 |
买入 |
| 09:31:30 |
18.12 |
12 |
798 |
买入 |
| 09:31:33 |
18.13 |
5 |
803 |
买入 |
| 09:31:36 |
18.15 |
3 |
806 |
买入 |
| 09:31:39 |
18.15 |
2 |
808 |
买入 |
| 09:31:45 |
18.14 |
2 |
810 |
卖出 |
| 09:31:48 |
18.14 |
11 |
821 |
卖出 |
| 09:31:51 |
18.13 |
26 |
847 |
卖出 |
| 09:31:54 |
18.13 |
9 |
856 |
买入 |
| 09:31:57 |
18.13 |
18 |
874 |
卖出 |
| 09:32:00 |
18.13 |
3 |
877 |
买入 |
| 09:32:03 |
18.13 |
1 |
878 |
买入 |
| 09:32:06 |
18.11 |
242 |
1120 |
卖出 |
| 09:32:09 |
18.13 |
72 |
1192 |
买入 |
| 09:32:12 |
18.13 |
52 |
1244 |
买入 |
| 09:32:18 |
18.15 |
9 |
1253 |
买入 |
| 09:32:21 |
18.15 |
137 |
1390 |
买入 |
| 09:32:24 |
18.13 |
24 |
1414 |
卖出 |
| 09:32:27 |
18.13 |
98 |
1512 |
买入 |
| 09:32:36 |
18.13 |
8 |
1520 |
买入 |
| 09:32:39 |
18.13 |
4 |
1524 |
卖出 |
| 09:32:45 |
18.14 |
6 |
1530 |
买入 |
| 09:32:48 |
18.15 |
8 |
1538 |
买入 |
| 09:32:54 |
18.16 |
3 |
1541 |
卖出 |
| 09:32:57 |
18.17 |
1 |
1542 |
买入 |
| 09:33:03 |
18.17 |
8 |
1550 |
买入 |
| 09:33:06 |
18.19 |
39 |
1589 |
买入 |
| 09:33:09 |
18.19 |
10 |
1599 |
卖出 |
| 09:33:12 |
18.23 |
4 |
1603 |
买入 |
| 09:33:15 |
18.19 |
17 |
1620 |
卖出 |
| 09:33:18 |
18.19 |
9 |
1629 |
卖出 |
| 09:33:21 |
18.22 |
61 |
1690 |
买入 |
| 09:33:24 |
18.25 |
1 |
1691 |
买入 |
| 09:33:30 |
18.25 |
1 |
1692 |
卖出 |
| 09:33:33 |
18.25 |
18 |
1710 |
卖出 |
| 09:33:36 |
18.28 |
45 |
1755 |
买入 |
| 09:33:39 |
18.28 |
1 |
1756 |
买入 |
| 09:33:45 |
18.27 |
14 |
1770 |
卖出 |
| 09:33:51 |
18.29 |
10 |
1780 |
买入 |
| 09:34:06 |
18.29 |
5 |
1785 |
买入 |
| 09:34:09 |
18.3 |
10 |
1795 |
买入 |
| 09:34:12 |
18.29 |
19 |
1814 |
卖出 |
| 09:34:15 |
18.3 |
41 |
1855 |
买入 |
| 09:34:18 |
18.3 |
18 |
1873 |
卖出 |
| 09:34:21 |
18.29 |
23 |
1896 |
卖出 |
| 09:34:24 |
18.3 |
1 |
1897 |
买入 |
| 09:34:27 |
18.28 |
36 |
1933 |
卖出 |
| 09:34:30 |
18.29 |
22 |
1955 |
买入 |
| 09:34:33 |
18.26 |
8 |
1963 |
卖出 |
| 09:34:36 |
18.25 |
49 |
2012 |
卖出 |
| 09:34:39 |
18.24 |
27 |
2039 |
卖出 |
| 09:34:48 |
18.26 |
2 |
2041 |
买入 |
| 09:34:51 |
18.25 |
3 |
2044 |
卖出 |
| 09:34:54 |
18.25 |
7 |
2051 |
卖出 |
| 09:35:00 |
18.22 |
20 |
2071 |
卖出 |
| 09:35:03 |
18.19 |
102 |
2173 |
卖出 |
| 09:35:06 |
18.19 |
3 |
2176 |
卖出 |
| 09:35:09 |
18.16 |
1 |
2177 |
卖出 |
| 09:35:12 |
18.16 |
105 |
2282 |
卖出 |
| 09:35:15 |
18.12 |
41 |
2323 |
卖出 |
| 09:35:18 |
18.11 |
38 |
2361 |
卖出 |
| 09:35:21 |
18.11 |
11 |
2372 |
买入 |
| 09:35:24 |
18.1 |
45 |
2417 |
卖出 |
| 09:35:27 |
18.1 |
1 |
2418 |
买入 |
| 09:35:30 |
18.14 |
6 |
2424 |
买入 |
| 09:35:36 |
18.17 |
80 |
2504 |
买入 |
| 09:35:39 |
18.18 |
4 |
2508 |
卖出 |
| 09:35:42 |
18.18 |
63 |
2571 |
卖出 |
| 09:35:45 |
18.11 |
46 |
2617 |
卖出 |
| 09:35:54 |
18.25 |
5 |
2622 |
买入 |
| 09:35:57 |
18.25 |
2 |
2624 |
买入 |
| 09:36:00 |
18.25 |
5 |
2629 |
买入 |
| 09:36:03 |
18.26 |
1 |
2630 |
买入 |
| 09:36:06 |
18.27 |
27 |
2657 |
买入 |
| 09:36:09 |
18.26 |
1 |
2658 |
卖出 |
| 09:36:12 |
18.26 |
18 |
2676 |
卖出 |
| 09:36:15 |
18.25 |
50 |
2726 |
卖出 |
| 09:36:18 |
18.25 |
4 |
2730 |
买入 |
| 09:36:24 |
18.24 |
9 |
2739 |
卖出 |
| 09:36:30 |
18.25 |
10 |
2749 |
买入 |
| 09:36:33 |
18.25 |
5 |
2754 |
买入 |
| 09:36:36 |
18.25 |
2 |
2756 |
买入 |
| 09:36:39 |
18.25 |
3 |
2759 |
买入 |
| 09:36:42 |
18.25 |
9 |
2768 |
买入 |
| 09:36:45 |
18.22 |
26 |
2794 |
卖出 |
| 09:36:48 |
18.25 |
12 |
2806 |
卖出 |
| 09:36:51 |
18.25 |
6 |
2812 |
买入 |
| 09:36:54 |
18.21 |
97 |
2909 |
卖出 |
| 09:36:57 |
18.25 |
1 |
2910 |
买入 |
| 09:37:00 |
18.25 |
43 |
2953 |
买入 |
| 09:37:03 |
18.25 |
2 |
2955 |
卖出 |
| 09:37:18 |
18.24 |
7 |
2962 |
卖出 |
| 09:37:24 |
18.3 |
7 |
2969 |
买入 |
| 09:37:27 |
18.3 |
15 |
2984 |
卖出 |
| 09:37:30 |
18.3 |
13 |
2997 |
卖出 |
| 09:37:39 |
18.32 |
137 |
3134 |
买入 |
| 09:37:42 |
18.32 |
40 |
3174 |
卖出 |
| 09:37:48 |
18.3 |
7 |
3181 |
卖出 |
| 09:37:51 |
18.3 |
1 |
3182 |
卖出 |
| 09:38:00 |
18.3 |
3 |
3185 |
卖出 |
| 09:38:06 |
18.34 |
17 |
3202 |
买入 |
| 09:38:09 |
18.31 |
64 |
3266 |
卖出 |
| 09:38:12 |
18.26 |
55 |
3321 |
卖出 |
| 09:38:15 |
18.3 |
50 |
3371 |
买入 |
| 09:38:30 |
18.26 |
6 |
3377 |
卖出 |
| 09:38:33 |
18.25 |
17 |
3394 |
卖出 |
| 09:38:36 |
18.25 |
77 |
3471 |
卖出 |
| 09:38:39 |
18.23 |
1 |
3472 |
卖出 |
| 09:38:45 |
18.23 |
3 |
3475 |
卖出 |
| 09:38:48 |
18.23 |
5 |
3480 |
卖出 |
| 09:38:51 |
18.22 |
51 |
3531 |
卖出 |
| 09:39:00 |
18.23 |
14 |
3545 |
买入 |
| 09:39:03 |
18.2 |
2 |
3547 |
卖出 |
| 09:39:06 |
18.18 |
16 |
3563 |
卖出 |
| 09:39:09 |
18.18 |
14 |
3577 |
卖出 |
| 09:39:15 |
18.16 |
5 |
3582 |
卖出 |
| 09:39:18 |
18.15 |
53 |
3635 |
卖出 |
| 09:39:21 |
18.16 |
30 |
3665 |
买入 |
| 09:39:27 |
18.18 |
4 |
3669 |
买入 |
| 09:39:45 |
18.25 |
35 |
3704 |
买入 |
| 09:40:15 |
18.22 |
3 |
3707 |
卖出 |
| 09:40:18 |
18.22 |
17 |
3724 |
卖出 |
| 09:40:21 |
18.19 |
5 |
3729 |
卖出 |
| 09:40:24 |
18.19 |
3 |
3732 |
卖出 |
| 09:40:27 |
18.19 |
3 |
3735 |
买入 |
| 09:40:33 |
18.19 |
4 |
3739 |
买入 |
| 09:40:36 |
18.19 |
10 |
3749 |
卖出 |
| 09:40:42 |
18.19 |
36 |
3785 |
卖出 |
| 09:40:45 |
18.11 |
181 |
3966 |
卖出 |
| 09:40:51 |
18.11 |
17 |
3983 |
卖出 |
| 09:40:54 |
18.11 |
2 |
3985 |
卖出 |
| 09:40:57 |
18.11 |
28 |
4013 |
卖出 |
| 09:41:03 |
18.12 |
3 |
4016 |
买入 |
| 09:41:06 |
18.12 |
5 |
4021 |
卖出 |
| 09:41:09 |
18.11 |
40 |
4061 |
卖出 |
| 09:41:27 |
18.13 |
50 |
4111 |
买入 |
| 09:41:30 |
18.12 |
6 |
4117 |
买入 |
| 09:41:33 |
18.13 |
16 |
4133 |
买入 |
| 09:41:36 |
18.13 |
1 |
4134 |
卖出 |
| 09:41:39 |
18.1 |
244 |
4378 |
卖出 |
| 09:41:45 |
18.15 |
11 |
4389 |
买入 |
| 09:41:48 |
18.13 |
16 |
4405 |
卖出 |
| 09:41:51 |
18.13 |
13 |
4418 |
卖出 |
| 09:41:54 |
18.13 |
1 |
4419 |
卖出 |
| 09:41:57 |
18.1 |
1 |
4420 |
卖出 |
| 09:42:00 |
18.09 |
20 |
4440 |
卖出 |
| 09:42:03 |
18.09 |
3 |
4443 |
卖出 |
| 09:42:06 |
18.07 |
122 |
4565 |
卖出 |
| 09:42:12 |
18.06 |
5 |
4570 |
卖出 |
| 09:42:15 |
18.06 |
15 |
4585 |
买入 |
| 09:42:18 |
18.06 |
3 |
4588 |
卖出 |
| 09:42:21 |
18.06 |
22 |
4610 |
卖出 |
| 09:42:27 |
18.06 |
24 |
4634 |
卖出 |
| 09:42:30 |
18.06 |
5 |
4639 |
买入 |
| 09:42:36 |
18.06 |
3 |
4642 |
买入 |
| 09:42:39 |
18.06 |
2 |
4644 |
买入 |
| 09:42:45 |
18.07 |
2 |
4646 |
卖出 |
| 09:42:48 |
18.07 |
1 |
4647 |
卖出 |
| 09:42:51 |
18.07 |
13 |
4660 |
卖出 |
| 09:42:54 |
18.07 |
1 |
4661 |
卖出 |
| 09:43:00 |
18.07 |
1 |
4662 |
买入 |
| 09:43:03 |
18.07 |
4 |
4666 |
买入 |
| 09:43:06 |
18.07 |
2 |
4668 |
卖出 |
| 09:43:09 |
18.07 |
2 |
4670 |
卖出 |
| 09:43:12 |
18.09 |
5 |
4675 |
买入 |
| 09:43:15 |
18.08 |
4 |
4679 |
卖出 |
| 09:43:18 |
18.09 |
10 |
4689 |
买入 |
| 09:43:24 |
18.08 |
6 |
4695 |
卖出 |
| 09:43:27 |
18.09 |
12 |
4707 |
买入 |
| 09:43:30 |
18.09 |
32 |
4739 |
买入 |
| 09:43:39 |
18.09 |
1 |
4740 |
卖出 |
| 09:43:48 |
18.09 |
14 |
4754 |
卖出 |
| 09:43:54 |
18.1 |
51 |
4805 |
买入 |
| 09:44:00 |
18.09 |
158 |
4963 |
卖出 |
| 09:44:15 |
18.11 |
40 |
5003 |
卖出 |
| 09:44:18 |
18.11 |
16 |
5019 |
卖出 |
| 09:44:39 |
18.12 |
15 |
5034 |
卖出 |
| 09:44:42 |
18.12 |
24 |
5058 |
买入 |
| 09:44:48 |
18.11 |
85 |
5143 |
卖出 |
| 09:44:54 |
18.12 |
2 |
5145 |
买入 |
| 09:45:15 |
18.17 |
1 |
5146 |
买入 |
| 09:45:27 |
18.16 |
1 |
5147 |
买入 |
| 09:45:36 |
18.17 |
27 |
5174 |
买入 |
| 09:45:42 |
18.13 |
3 |
5177 |
卖出 |
| 09:45:48 |
18.15 |
6 |
5183 |
买入 |
| 09:45:51 |
18.13 |
6 |
5189 |
卖出 |
| 09:45:57 |
18.13 |
14 |
5203 |
卖出 |
| 09:46:00 |
18.13 |
4 |
5207 |
卖出 |
| 09:46:03 |
18.13 |
3 |
5210 |
卖出 |
| 09:46:06 |
18.12 |
2 |
5212 |
卖出 |
| 09:46:09 |
18.13 |
8 |
5220 |
买入 |
| 09:46:15 |
18.12 |
12 |
5232 |
卖出 |
| 09:46:18 |
18.12 |
5 |
5237 |
卖出 |
| 09:46:30 |
18.13 |
5 |
5242 |
卖出 |
| 09:46:39 |
18.11 |
56 |
5298 |
卖出 |
| 09:46:42 |
18.12 |
1 |
5299 |
买入 |
| 09:46:45 |
18.13 |
7 |
5306 |
买入 |
| 09:46:54 |
18.13 |
11 |
5317 |
买入 |
| 09:46:57 |
18.14 |
94 |
5411 |
买入 |
| 09:47:06 |
18.13 |
44 |
5455 |
卖出 |
| 09:47:09 |
18.13 |
23 |
5478 |
买入 |
| 09:47:12 |
18.13 |
48 |
5526 |
买入 |
| 09:47:15 |
18.13 |
111 |
5637 |
买入 |
| 09:47:18 |
18.14 |
2 |
5639 |
买入 |
| 09:47:42 |
18.17 |
27 |
5666 |
买入 |
| 09:48:03 |
18.19 |
20 |
5686 |
买入 |
| 09:48:09 |
18.19 |
4 |
5690 |
卖出 |
| 09:48:18 |
18.19 |
1 |
5691 |
卖出 |
| 09:48:21 |
18.2 |
79 |
5770 |
买入 |
| 09:48:24 |
18.2 |
2 |
5772 |
卖出 |
| 09:48:27 |
18.2 |
3 |
5775 |
卖出 |
| 09:48:30 |
18.2 |
7 |
5782 |
卖出 |
| 09:48:33 |
18.2 |
2 |
5784 |
卖出 |
| 09:48:48 |
18.23 |
1 |
5785 |
买入 |
| 09:48:51 |
18.21 |
31 |
5816 |
卖出 |
| 09:49:03 |
18.21 |
2 |
5818 |
卖出 |
| 09:49:06 |
18.24 |
1 |
5819 |
买入 |
| 09:49:21 |
18.21 |
5 |
5824 |
卖出 |
| 09:49:27 |
18.24 |
59 |
5883 |
买入 |
| 09:49:30 |
18.24 |
1 |
5884 |
卖出 |
| 09:49:36 |
18.24 |
3 |
5887 |
卖出 |
| 09:49:42 |
18.25 |
2 |
5889 |
买入 |
| 09:49:45 |
18.2 |
176 |
6065 |
卖出 |
| 09:49:51 |
18.2 |
1 |
6066 |
买入 |
| 09:50:42 |
18.17 |
21 |
6087 |
卖出 |
| 09:50:45 |
18.17 |
69 |
6156 |
卖出 |
| 09:50:48 |
18.17 |
3 |
6159 |
卖出 |
| 09:50:51 |
18.17 |
4 |
6163 |
卖出 |
| 09:50:57 |
18.16 |
1 |
6164 |
卖出 |
| 09:51:00 |
18.16 |
17 |
6181 |
卖出 |
| 09:51:03 |
18.16 |
9 |
6190 |
卖出 |
| 09:51:06 |
18.14 |
33 |
6223 |
卖出 |
| 09:51:09 |
18.14 |
4 |
6227 |
卖出 |
| 09:51:18 |
18.14 |
5 |
6232 |
卖出 |
| 09:51:30 |
18.13 |
13 |
6245 |
卖出 |
| 09:51:33 |
18.14 |
5 |
6250 |
买入 |
| 09:51:36 |
18.14 |
9 |
6259 |
卖出 |
| 09:51:45 |
18.14 |
16 |
6275 |
卖出 |
| 09:52:03 |
18.14 |
12 |
6287 |
买入 |
| 09:52:06 |
18.14 |
3 |
6290 |
买入 |
| 09:52:09 |
18.13 |
8 |
6298 |
卖出 |
| 09:52:12 |
18.14 |
2 |
6300 |
买入 |
| 09:52:21 |
18.06 |
295 |
6595 |
卖出 |
| 09:52:51 |
18.07 |
16 |
6611 |
卖出 |
| 09:52:54 |
18.08 |
1 |
6612 |
买入 |
| 09:52:57 |
18.09 |
6 |
6618 |
买入 |
| 09:53:09 |
18.09 |
2 |
6620 |
买入 |
| 09:53:12 |
18.09 |
11 |
6631 |
卖出 |
| 09:53:15 |
18.09 |
3 |
6634 |
卖出 |
| 09:53:18 |
18.09 |
22 |
6656 |
卖出 |
| 09:53:24 |
18.09 |
1 |
6657 |
卖出 |
| 09:53:27 |
18.09 |
6 |
6663 |
卖出 |
| 09:53:30 |
18.08 |
7 |
6670 |
卖出 |
| 09:53:48 |
18.09 |
10 |
6680 |
买入 |
| 09:53:51 |
18.09 |
9 |
6689 |
买入 |
| 09:53:54 |
18.08 |
36 |
6725 |
卖出 |
| 09:53:57 |
18.09 |
5 |
6730 |
买入 |
| 09:54:06 |
18.06 |
53 |
6783 |
卖出 |