欧普康视[300595]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
37.06 |
3 |
3 |
集合竞价 |
| 09:15:12 |
37 |
54 |
54 |
集合竞价 |
| 09:15:21 |
37.04 |
54 |
54 |
集合竞价 |
| 09:15:30 |
37 |
54 |
54 |
集合竞价 |
| 09:16:24 |
36.5 |
155 |
155 |
集合竞价 |
| 09:16:33 |
36.5 |
157 |
157 |
集合竞价 |
| 09:16:51 |
36.94 |
54 |
54 |
集合竞价 |
| 09:17:00 |
36.94 |
54 |
54 |
集合竞价 |
| 09:17:27 |
36.94 |
59 |
59 |
集合竞价 |
| 09:17:36 |
36.06 |
214 |
214 |
集合竞价 |
| 09:17:45 |
36.06 |
214 |
214 |
集合竞价 |
| 09:18:03 |
36.94 |
69 |
69 |
集合竞价 |
| 09:18:12 |
36.94 |
69 |
69 |
集合竞价 |
| 09:18:30 |
35.5 |
303 |
303 |
集合竞价 |
| 09:18:39 |
36.94 |
69 |
69 |
集合竞价 |
| 09:18:48 |
37.06 |
86 |
86 |
集合竞价 |
| 09:19:15 |
36.94 |
74 |
74 |
集合竞价 |
| 09:19:42 |
36.94 |
75 |
75 |
集合竞价 |
| 09:20:00 |
36.94 |
75 |
75 |
集合竞价 |
| 09:20:03 |
36.94 |
77 |
77 |
集合竞价 |
| 09:20:12 |
36.94 |
88 |
88 |
集合竞价 |
| 09:20:30 |
36.94 |
88 |
88 |
集合竞价 |
| 09:20:39 |
36.94 |
88 |
88 |
集合竞价 |
| 09:20:48 |
36.94 |
88 |
88 |
集合竞价 |
| 09:20:57 |
36.92 |
89 |
89 |
集合竞价 |
| 09:21:33 |
36.92 |
92 |
92 |
集合竞价 |
| 09:21:51 |
36.94 |
159 |
159 |
集合竞价 |
| 09:22:00 |
36.94 |
161 |
161 |
集合竞价 |
| 09:22:09 |
36.94 |
164 |
164 |
集合竞价 |
| 09:22:27 |
36.92 |
168 |
168 |
集合竞价 |
| 09:22:36 |
36.92 |
169 |
169 |
集合竞价 |
| 09:22:45 |
36.92 |
169 |
169 |
集合竞价 |
| 09:22:54 |
36.92 |
169 |
169 |
集合竞价 |
| 09:23:03 |
36.92 |
169 |
169 |
集合竞价 |
| 09:23:12 |
36.92 |
169 |
169 |
集合竞价 |
| 09:23:21 |
36.92 |
169 |
169 |
集合竞价 |
| 09:23:30 |
36.91 |
184 |
184 |
集合竞价 |
| 09:23:39 |
36.89 |
185 |
185 |
集合竞价 |
| 09:23:48 |
36.83 |
185 |
185 |
集合竞价 |
| 09:23:57 |
36.83 |
185 |
185 |
集合竞价 |
| 09:24:15 |
36.8 |
190 |
190 |
集合竞价 |
| 09:24:24 |
36.78 |
195 |
195 |
集合竞价 |
| 09:24:33 |
36.7 |
209 |
209 |
集合竞价 |
| 09:24:42 |
36.69 |
215 |
215 |
集合竞价 |
| 09:24:51 |
36.69 |
228 |
228 |
集合竞价 |
| 09:25:00 |
36.51 |
385 |
385 |
集合竞价 |
| 09:25:03 |
36.52 |
619 |
1004 |
买入 |
| 09:30:03 |
36.45 |
377 |
1381 |
卖出 |
| 09:30:06 |
36.5 |
116 |
1497 |
买入 |
| 09:30:09 |
36.5 |
117 |
1614 |
买入 |
| 09:30:12 |
36.5 |
27 |
1641 |
卖出 |
| 09:30:15 |
36.51 |
330 |
1971 |
买入 |
| 09:30:18 |
36.63 |
27 |
1998 |
买入 |
| 09:30:21 |
36.64 |
136 |
2134 |
买入 |
| 09:30:24 |
36.66 |
84 |
2218 |
买入 |
| 09:30:27 |
36.7 |
135 |
2353 |
买入 |
| 09:30:30 |
36.7 |
228 |
2581 |
卖出 |
| 09:30:33 |
36.76 |
81 |
2662 |
买入 |
| 09:30:36 |
36.69 |
134 |
2796 |
卖出 |
| 09:30:39 |
36.53 |
95 |
2891 |
卖出 |
| 09:30:42 |
36.44 |
344 |
3235 |
卖出 |
| 09:30:45 |
36.62 |
100 |
3335 |
买入 |
| 09:30:48 |
36.45 |
117 |
3452 |
卖出 |
| 09:30:51 |
36.49 |
101 |
3553 |
买入 |
| 09:30:54 |
36.52 |
58 |
3611 |
买入 |
| 09:30:57 |
36.52 |
20 |
3631 |
买入 |
| 09:31:00 |
36.52 |
26 |
3657 |
买入 |
| 09:31:03 |
36.46 |
232 |
3889 |
卖出 |
| 09:31:06 |
36.46 |
44 |
3933 |
买入 |
| 09:31:09 |
36.55 |
108 |
4041 |
买入 |
| 09:31:12 |
36.51 |
36 |
4077 |
卖出 |
| 09:31:15 |
36.45 |
56 |
4133 |
卖出 |
| 09:31:18 |
36.5 |
33 |
4166 |
买入 |
| 09:31:21 |
36.51 |
275 |
4441 |
买入 |
| 09:31:24 |
36.46 |
25 |
4466 |
卖出 |
| 09:31:27 |
36.46 |
78 |
4544 |
卖出 |
| 09:31:30 |
36.45 |
14 |
4558 |
买入 |
| 09:31:33 |
36.37 |
290 |
4848 |
卖出 |
| 09:31:36 |
36.39 |
39 |
4887 |
买入 |
| 09:31:39 |
36.43 |
29 |
4916 |
买入 |
| 09:31:42 |
36.39 |
42 |
4958 |
卖出 |
| 09:31:45 |
36.39 |
50 |
5008 |
买入 |
| 09:31:48 |
36.38 |
38 |
5046 |
卖出 |
| 09:31:51 |
36.39 |
16 |
5062 |
买入 |
| 09:31:54 |
36.37 |
158 |
5220 |
卖出 |
| 09:31:57 |
36.43 |
293 |
5513 |
买入 |
| 09:32:00 |
36.49 |
116 |
5629 |
买入 |
| 09:32:03 |
36.49 |
31 |
5660 |
买入 |
| 09:32:06 |
36.5 |
118 |
5778 |
买入 |
| 09:32:09 |
36.46 |
320 |
6098 |
卖出 |
| 09:32:12 |
36.54 |
44 |
6142 |
买入 |
| 09:32:15 |
36.53 |
57 |
6199 |
买入 |
| 09:32:18 |
36.5 |
284 |
6483 |
卖出 |
| 09:32:21 |
36.5 |
52 |
6535 |
买入 |
| 09:32:24 |
36.48 |
163 |
6698 |
卖出 |
| 09:32:27 |
36.46 |
45 |
6743 |
买入 |
| 09:32:30 |
36.46 |
43 |
6786 |
买入 |
| 09:32:33 |
36.42 |
222 |
7008 |
卖出 |
| 09:32:36 |
36.46 |
27 |
7035 |
买入 |
| 09:32:39 |
36.48 |
28 |
7063 |
买入 |
| 09:32:42 |
36.46 |
10 |
7073 |
卖出 |
| 09:32:45 |
36.49 |
94 |
7167 |
买入 |
| 09:32:48 |
36.52 |
33 |
7200 |
买入 |
| 09:32:51 |
36.52 |
28 |
7228 |
买入 |
| 09:32:54 |
36.52 |
79 |
7307 |
买入 |
| 09:32:57 |
36.51 |
44 |
7351 |
卖出 |
| 09:33:00 |
36.52 |
50 |
7401 |
买入 |
| 09:33:03 |
36.42 |
201 |
7602 |
卖出 |
| 09:33:06 |
36.33 |
512 |
8114 |
卖出 |
| 09:33:09 |
36.31 |
69 |
8183 |
卖出 |
| 09:33:12 |
36.29 |
178 |
8361 |
卖出 |
| 09:33:15 |
36.26 |
60 |
8421 |
卖出 |
| 09:33:18 |
36.29 |
72 |
8493 |
买入 |
| 09:33:21 |
36.3 |
13 |
8506 |
买入 |
| 09:33:24 |
36.32 |
74 |
8580 |
买入 |
| 09:33:27 |
36.3 |
59 |
8639 |
卖出 |
| 09:33:30 |
36.38 |
42 |
8681 |
买入 |
| 09:33:33 |
36.32 |
50 |
8731 |
卖出 |
| 09:33:36 |
36.36 |
36 |
8767 |
买入 |
| 09:33:39 |
36.37 |
24 |
8791 |
买入 |
| 09:33:42 |
36.32 |
39 |
8830 |
卖出 |
| 09:33:45 |
36.4 |
34 |
8864 |
买入 |
| 09:33:48 |
36.34 |
61 |
8925 |
卖出 |
| 09:33:51 |
36.32 |
135 |
9060 |
卖出 |
| 09:33:54 |
36.32 |
141 |
9201 |
买入 |
| 09:33:57 |
36.34 |
70 |
9271 |
卖出 |
| 09:34:00 |
36.31 |
121 |
9392 |
卖出 |
| 09:34:03 |
36.34 |
43 |
9435 |
买入 |
| 09:34:06 |
36.31 |
18 |
9453 |
卖出 |
| 09:34:09 |
36.31 |
22 |
9475 |
买入 |
| 09:34:12 |
36.31 |
19 |
9494 |
卖出 |
| 09:34:15 |
36.31 |
29 |
9523 |
卖出 |
| 09:34:18 |
36.34 |
53 |
9576 |
买入 |
| 09:34:21 |
36.33 |
72 |
9648 |
卖出 |
| 09:34:24 |
36.32 |
15 |
9663 |
卖出 |
| 09:34:27 |
36.32 |
25 |
9688 |
卖出 |
| 09:34:30 |
36.31 |
112 |
9800 |
卖出 |
| 09:34:33 |
36.3 |
126 |
9926 |
卖出 |
| 09:34:36 |
36.28 |
147 |
10073 |
卖出 |
| 09:34:39 |
36.27 |
124 |
10197 |
卖出 |
| 09:34:42 |
36.25 |
35 |
10232 |
卖出 |
| 09:34:45 |
36.25 |
27 |
10259 |
卖出 |
| 09:34:48 |
36.23 |
11 |
10270 |
卖出 |
| 09:34:51 |
36.25 |
266 |
10536 |
买入 |
| 09:34:54 |
36.2 |
110 |
10646 |
卖出 |
| 09:34:57 |
36.2 |
24 |
10670 |
卖出 |
| 09:35:00 |
36.18 |
103 |
10773 |
卖出 |
| 09:35:03 |
36.16 |
32 |
10805 |
卖出 |
| 09:35:06 |
36.15 |
56 |
10861 |
卖出 |
| 09:35:09 |
36.16 |
219 |
11080 |
买入 |
| 09:35:12 |
36.16 |
90 |
11170 |
买入 |
| 09:35:15 |
36.15 |
36 |
11206 |
卖出 |
| 09:35:18 |
36.14 |
11 |
11217 |
卖出 |
| 09:35:21 |
36.14 |
83 |
11300 |
买入 |
| 09:35:24 |
36.12 |
246 |
11546 |
买入 |
| 09:35:27 |
36.1 |
48 |
11594 |
卖出 |
| 09:35:30 |
36.1 |
488 |
12082 |
买入 |
| 09:35:33 |
36.15 |
69 |
12151 |
买入 |
| 09:35:36 |
36.19 |
133 |
12284 |
买入 |
| 09:35:39 |
36.25 |
53 |
12337 |
买入 |
| 09:35:42 |
36.26 |
35 |
12372 |
买入 |
| 09:35:45 |
36.2 |
34 |
12406 |
卖出 |
| 09:35:48 |
36.26 |
15 |
12421 |
买入 |
| 09:35:51 |
36.26 |
42 |
12463 |
卖出 |
| 09:35:54 |
36.26 |
31 |
12494 |
买入 |
| 09:35:57 |
36.25 |
4 |
12498 |
买入 |
| 09:36:00 |
36.24 |
11 |
12509 |
买入 |
| 09:36:03 |
36.26 |
19 |
12528 |
买入 |
| 09:36:06 |
36.25 |
35 |
12563 |
卖出 |
| 09:36:09 |
36.25 |
14 |
12577 |
卖出 |
| 09:36:12 |
36.27 |
6 |
12583 |
买入 |
| 09:36:15 |
36.28 |
13 |
12596 |
买入 |
| 09:36:18 |
36.22 |
196 |
12792 |
卖出 |
| 09:36:21 |
36.25 |
48 |
12840 |
买入 |
| 09:36:24 |
36.23 |
41 |
12881 |
卖出 |
| 09:36:27 |
36.22 |
106 |
12987 |
卖出 |
| 09:36:30 |
36.27 |
81 |
13068 |
买入 |
| 09:36:33 |
36.28 |
52 |
13120 |
买入 |
| 09:36:36 |
36.28 |
51 |
13171 |
买入 |
| 09:36:39 |
36.27 |
34 |
13205 |
卖出 |
| 09:36:42 |
36.28 |
120 |
13325 |
买入 |
| 09:36:45 |
36.28 |
26 |
13351 |
买入 |
| 09:36:48 |
36.29 |
63 |
13414 |
买入 |
| 09:36:51 |
36.23 |
29 |
13443 |
卖出 |
| 09:36:54 |
36.28 |
109 |
13552 |
买入 |
| 09:36:57 |
36.26 |
16 |
13568 |
卖出 |
| 09:37:00 |
36.27 |
30 |
13598 |
买入 |
| 09:37:03 |
36.26 |
8 |
13606 |
卖出 |
| 09:37:06 |
36.25 |
75 |
13681 |
卖出 |
| 09:37:09 |
36.27 |
93 |
13774 |
买入 |
| 09:37:12 |
36.28 |
7 |
13781 |
买入 |
| 09:37:15 |
36.28 |
243 |
14024 |
买入 |
| 09:37:18 |
36.28 |
41 |
14065 |
卖出 |
| 09:37:21 |
36.28 |
49 |
14114 |
卖出 |
| 09:37:24 |
36.27 |
167 |
14281 |
卖出 |
| 09:37:27 |
36.22 |
61 |
14342 |
卖出 |
| 09:37:30 |
36.28 |
159 |
14501 |
买入 |
| 09:37:33 |
36.28 |
40 |
14541 |
买入 |
| 09:37:36 |
36.27 |
95 |
14636 |
卖出 |
| 09:37:39 |
36.3 |
52 |
14688 |
买入 |
| 09:37:42 |
36.32 |
1 |
14689 |
买入 |
| 09:37:45 |
36.29 |
21 |
14710 |
卖出 |
| 09:37:48 |
36.34 |
225 |
14935 |
买入 |
| 09:37:51 |
36.33 |
28 |
14963 |
卖出 |
| 09:37:54 |
36.39 |
7 |
14970 |
买入 |
| 09:37:57 |
36.39 |
8 |
14978 |
卖出 |
| 09:38:00 |
36.39 |
19 |
14997 |
买入 |
| 09:38:03 |
36.38 |
79 |
15076 |
卖出 |
| 09:38:06 |
36.33 |
32 |
15108 |
卖出 |
| 09:38:09 |
36.38 |
51 |
15159 |
买入 |
| 09:38:12 |
36.38 |
38 |
15197 |
买入 |
| 09:38:15 |
36.37 |
139 |
15336 |
卖出 |
| 09:38:18 |
36.38 |
206 |
15542 |
买入 |
| 09:38:21 |
36.34 |
20 |
15562 |
卖出 |
| 09:38:24 |
36.33 |
48 |
15610 |
卖出 |
| 09:38:27 |
36.32 |
25 |
15635 |
卖出 |
| 09:38:30 |
36.32 |
171 |
15806 |
卖出 |
| 09:38:33 |
36.29 |
59 |
15865 |
卖出 |
| 09:38:36 |
36.29 |
96 |
15961 |
买入 |
| 09:38:39 |
36.28 |
122 |
16083 |
卖出 |
| 09:38:42 |
36.28 |
49 |
16132 |
买入 |
| 09:38:45 |
36.29 |
38 |
16170 |
买入 |
| 09:38:48 |
36.29 |
30 |
16200 |
买入 |
| 09:38:51 |
36.29 |
30 |
16230 |
买入 |
| 09:38:54 |
36.28 |
35 |
16265 |
卖出 |
| 09:38:57 |
36.27 |
131 |
16396 |
卖出 |
| 09:39:00 |
36.27 |
31 |
16427 |
买入 |
| 09:39:03 |
36.28 |
35 |
16462 |
买入 |
| 09:39:06 |
36.24 |
49 |
16511 |
卖出 |
| 09:39:09 |
36.2 |
345 |
16856 |
卖出 |
| 09:39:12 |
36.22 |
175 |
17031 |
买入 |
| 09:39:15 |
36.22 |
53 |
17084 |
买入 |
| 09:39:18 |
36.2 |
13 |
17097 |
买入 |
| 09:39:21 |
36.17 |
99 |
17196 |
卖出 |
| 09:39:24 |
36.16 |
52 |
17248 |
卖出 |
| 09:39:27 |
36.16 |
34 |
17282 |
卖出 |
| 09:39:30 |
36.16 |
90 |
17372 |
卖出 |
| 09:39:33 |
36.19 |
86 |
17458 |
买入 |
| 09:39:36 |
36.15 |
22 |
17480 |
卖出 |
| 09:39:39 |
36.18 |
46 |
17526 |
买入 |
| 09:39:42 |
36.18 |
10 |
17536 |
买入 |
| 09:39:45 |
36.16 |
53 |
17589 |
卖出 |
| 09:39:48 |
36.16 |
12 |
17601 |
买入 |
| 09:39:51 |
36.15 |
57 |
17658 |
卖出 |
| 09:39:54 |
36.15 |
49 |
17707 |
买入 |
| 09:39:57 |
36.15 |
12 |
17719 |
买入 |
| 09:40:00 |
36.15 |
35 |
17754 |
买入 |
| 09:40:03 |
36.14 |
49 |
17803 |
卖出 |
| 09:40:06 |
36.14 |
40 |
17843 |
卖出 |
| 09:40:09 |
36.15 |
491 |
18334 |
买入 |
| 09:40:12 |
36.15 |
22 |
18356 |
买入 |
| 09:40:15 |
36.13 |
181 |
18537 |
卖出 |
| 09:40:18 |
36.11 |
59 |
18596 |
卖出 |
| 09:40:21 |
36.14 |
150 |
18746 |
买入 |
| 09:40:24 |
36.15 |
59 |
18805 |
买入 |
| 09:40:27 |
36.15 |
185 |
18990 |
买入 |
| 09:40:30 |
36.15 |
68 |
19058 |
买入 |
| 09:40:33 |
36.15 |
9 |
19067 |
买入 |
| 09:40:36 |
36.16 |
49 |
19116 |
买入 |
| 09:40:39 |
36.18 |
45 |
19161 |
买入 |
| 09:40:42 |
36.15 |
23 |
19184 |
卖出 |
| 09:40:45 |
36.21 |
28 |
19212 |
买入 |
| 09:40:48 |
36.19 |
24 |
19236 |
卖出 |
| 09:40:51 |
36.15 |
178 |
19414 |
卖出 |
| 09:40:54 |
36.2 |
38 |
19452 |
买入 |
| 09:40:57 |
36.21 |
61 |
19513 |
买入 |
| 09:41:00 |
36.21 |
35 |
19548 |
卖出 |
| 09:41:03 |
36.16 |
13 |
19561 |
卖出 |
| 09:41:06 |
36.21 |
219 |
19780 |
买入 |
| 09:41:09 |
36.21 |
17 |
19797 |
买入 |
| 09:41:12 |
36.2 |
28 |
19825 |
卖出 |
| 09:41:15 |
36.22 |
55 |
19880 |
买入 |
| 09:41:18 |
36.2 |
164 |
20044 |
卖出 |
| 09:41:21 |
36.21 |
54 |
20098 |
买入 |
| 09:41:24 |
36.21 |
33 |
20131 |
买入 |
| 09:41:27 |
36.16 |
130 |
20261 |
卖出 |
| 09:41:30 |
36.2 |
37 |
20298 |
买入 |
| 09:41:33 |
36.2 |
50 |
20348 |
买入 |
| 09:41:36 |
36.2 |
103 |
20451 |
买入 |
| 09:41:39 |
36.2 |
19 |
20470 |
卖出 |
| 09:41:42 |
36.21 |
48 |
20518 |
买入 |
| 09:41:45 |
36.21 |
20 |
20538 |
买入 |
| 09:41:48 |
36.16 |
225 |
20763 |
卖出 |
| 09:41:51 |
36.16 |
9 |
20772 |
买入 |
| 09:41:54 |
36.14 |
22 |
20794 |
卖出 |
| 09:41:57 |
36.13 |
114 |
20908 |
卖出 |
| 09:42:00 |
36.13 |
36 |
20944 |
买入 |
| 09:42:03 |
36.1 |
203 |
21147 |
卖出 |
| 09:42:06 |
36.1 |
232 |
21379 |
卖出 |
| 09:42:09 |
36.1 |
41 |
21420 |
买入 |
| 09:42:12 |
36.09 |
41 |
21461 |
买入 |
| 09:42:15 |
36.06 |
54 |
21515 |
卖出 |
| 09:42:18 |
36.06 |
68 |
21583 |
卖出 |
| 09:42:21 |
36.06 |
66 |
21649 |
卖出 |
| 09:42:24 |
36.06 |
7 |
21656 |
买入 |
| 09:42:27 |
36.05 |
10 |
21666 |
卖出 |
| 09:42:30 |
36.04 |
104 |
21770 |
卖出 |
| 09:42:33 |
36.03 |
48 |
21818 |
卖出 |
| 09:42:36 |
36.02 |
38 |
21856 |
卖出 |
| 09:42:39 |
36.02 |
25 |
21881 |
卖出 |