奥 特 迅[002227]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.5 |
3 |
3 |
集合竞价 |
| 09:15:09 |
12.08 |
61 |
61 |
集合竞价 |
| 09:15:27 |
11.64 |
168 |
168 |
集合竞价 |
| 09:15:36 |
11.64 |
173 |
173 |
集合竞价 |
| 09:15:54 |
11.64 |
173 |
173 |
集合竞价 |
| 09:16:03 |
11.98 |
66 |
66 |
集合竞价 |
| 09:16:39 |
11.98 |
66 |
66 |
集合竞价 |
| 09:16:48 |
11.98 |
70 |
70 |
集合竞价 |
| 09:17:06 |
11.98 |
70 |
70 |
集合竞价 |
| 09:18:18 |
11.98 |
76 |
76 |
集合竞价 |
| 09:18:36 |
11.98 |
76 |
76 |
集合竞价 |
| 09:19:21 |
11.98 |
77 |
77 |
集合竞价 |
| 09:19:30 |
11.92 |
92 |
92 |
集合竞价 |
| 09:20:00 |
11.92 |
92 |
92 |
集合竞价 |
| 09:20:09 |
11.91 |
119 |
119 |
集合竞价 |
| 09:20:18 |
11.91 |
129 |
129 |
集合竞价 |
| 09:20:27 |
11.87 |
160 |
160 |
集合竞价 |
| 09:20:36 |
11.8 |
178 |
178 |
集合竞价 |
| 09:20:45 |
11.8 |
178 |
178 |
集合竞价 |
| 09:20:54 |
11.8 |
178 |
178 |
集合竞价 |
| 09:21:03 |
11.8 |
231 |
231 |
集合竞价 |
| 09:21:12 |
11.8 |
233 |
233 |
集合竞价 |
| 09:21:21 |
11.8 |
253 |
253 |
集合竞价 |
| 09:21:39 |
11.8 |
253 |
253 |
集合竞价 |
| 09:21:48 |
11.8 |
258 |
258 |
集合竞价 |
| 09:22:15 |
11.8 |
278 |
278 |
集合竞价 |
| 09:22:24 |
11.8 |
283 |
283 |
集合竞价 |
| 09:22:33 |
11.8 |
304 |
304 |
集合竞价 |
| 09:22:42 |
11.8 |
314 |
314 |
集合竞价 |
| 09:22:51 |
11.8 |
355 |
355 |
集合竞价 |
| 09:23:00 |
11.8 |
366 |
366 |
集合竞价 |
| 09:23:09 |
11.8 |
469 |
469 |
集合竞价 |
| 09:23:18 |
11.8 |
473 |
473 |
集合竞价 |
| 09:23:27 |
11.8 |
473 |
473 |
集合竞价 |
| 09:23:36 |
11.8 |
473 |
473 |
集合竞价 |
| 09:23:45 |
11.8 |
473 |
473 |
集合竞价 |
| 09:23:54 |
11.8 |
473 |
473 |
集合竞价 |
| 09:24:03 |
11.8 |
483 |
483 |
集合竞价 |
| 09:24:12 |
11.8 |
490 |
490 |
集合竞价 |
| 09:24:21 |
11.8 |
491 |
491 |
集合竞价 |
| 09:24:30 |
11.8 |
568 |
568 |
集合竞价 |
| 09:24:39 |
11.8 |
589 |
589 |
集合竞价 |
| 09:24:48 |
11.8 |
642 |
642 |
集合竞价 |
| 09:24:57 |
11.81 |
691 |
691 |
集合竞价 |
| 09:25:00 |
11.89 |
783 |
1474 |
买入 |
| 09:30:00 |
11.88 |
61 |
1535 |
卖出 |
| 09:30:03 |
11.95 |
375 |
1910 |
买入 |
| 09:30:06 |
11.91 |
20 |
1930 |
卖出 |
| 09:30:09 |
11.95 |
52 |
1982 |
买入 |
| 09:30:12 |
11.93 |
100 |
2082 |
卖出 |
| 09:30:18 |
11.93 |
113 |
2195 |
卖出 |
| 09:30:21 |
11.87 |
184 |
2379 |
卖出 |
| 09:30:24 |
11.86 |
94 |
2473 |
卖出 |
| 09:30:27 |
11.85 |
157 |
2630 |
卖出 |
| 09:30:30 |
11.89 |
176 |
2806 |
买入 |
| 09:30:33 |
11.89 |
117 |
2923 |
卖出 |
| 09:30:36 |
11.89 |
26 |
2949 |
卖出 |
| 09:30:39 |
11.85 |
71 |
3020 |
卖出 |
| 09:30:42 |
11.85 |
32 |
3052 |
卖出 |
| 09:30:45 |
11.85 |
15 |
3067 |
卖出 |
| 09:30:48 |
11.86 |
16 |
3083 |
买入 |
| 09:30:51 |
11.85 |
51 |
3134 |
卖出 |
| 09:30:54 |
11.86 |
51 |
3185 |
买入 |
| 09:30:57 |
11.88 |
119 |
3304 |
买入 |
| 09:31:00 |
11.83 |
329 |
3633 |
卖出 |
| 09:31:03 |
11.82 |
180 |
3813 |
卖出 |
| 09:31:06 |
11.8 |
188 |
4001 |
卖出 |
| 09:31:09 |
11.8 |
72 |
4073 |
卖出 |
| 09:31:12 |
11.77 |
41 |
4114 |
卖出 |
| 09:31:15 |
11.79 |
7 |
4121 |
买入 |
| 09:31:18 |
11.76 |
28 |
4149 |
卖出 |
| 09:31:21 |
11.77 |
9 |
4158 |
买入 |
| 09:31:24 |
11.76 |
27 |
4185 |
卖出 |
| 09:31:27 |
11.75 |
28 |
4213 |
卖出 |
| 09:31:30 |
11.73 |
39 |
4252 |
卖出 |
| 09:31:33 |
11.72 |
44 |
4296 |
卖出 |
| 09:31:36 |
11.72 |
109 |
4405 |
卖出 |
| 09:31:39 |
11.72 |
42 |
4447 |
卖出 |
| 09:31:42 |
11.73 |
83 |
4530 |
买入 |
| 09:31:45 |
11.72 |
56 |
4586 |
卖出 |
| 09:31:48 |
11.71 |
74 |
4660 |
买入 |
| 09:31:51 |
11.71 |
94 |
4754 |
卖出 |
| 09:31:54 |
11.71 |
57 |
4811 |
卖出 |
| 09:31:57 |
11.7 |
151 |
4962 |
卖出 |
| 09:32:00 |
11.7 |
104 |
5066 |
卖出 |
| 09:32:03 |
11.7 |
41 |
5107 |
买入 |
| 09:32:06 |
11.71 |
57 |
5164 |
买入 |
| 09:32:09 |
11.73 |
366 |
5530 |
买入 |
| 09:32:12 |
11.76 |
40 |
5570 |
买入 |
| 09:32:15 |
11.78 |
14 |
5584 |
买入 |
| 09:32:18 |
11.75 |
133 |
5717 |
卖出 |
| 09:32:21 |
11.76 |
137 |
5854 |
买入 |
| 09:32:24 |
11.72 |
166 |
6020 |
卖出 |
| 09:32:27 |
11.73 |
108 |
6128 |
买入 |
| 09:32:30 |
11.72 |
32 |
6160 |
卖出 |
| 09:32:33 |
11.73 |
163 |
6323 |
卖出 |
| 09:32:36 |
11.72 |
71 |
6394 |
卖出 |
| 09:32:39 |
11.73 |
163 |
6557 |
买入 |
| 09:32:42 |
11.73 |
52 |
6609 |
买入 |
| 09:32:45 |
11.75 |
45 |
6654 |
买入 |
| 09:32:48 |
11.75 |
11 |
6665 |
卖出 |
| 09:32:51 |
11.78 |
47 |
6712 |
买入 |
| 09:32:54 |
11.78 |
10 |
6722 |
买入 |
| 09:33:00 |
11.75 |
38 |
6760 |
卖出 |
| 09:33:03 |
11.73 |
210 |
6970 |
卖出 |
| 09:33:06 |
11.75 |
27 |
6997 |
买入 |
| 09:33:09 |
11.75 |
59 |
7056 |
买入 |
| 09:33:12 |
11.75 |
33 |
7089 |
卖出 |
| 09:33:15 |
11.75 |
37 |
7126 |
卖出 |
| 09:33:18 |
11.74 |
60 |
7186 |
卖出 |
| 09:33:21 |
11.75 |
6 |
7192 |
买入 |
| 09:33:24 |
11.74 |
3 |
7195 |
卖出 |
| 09:33:27 |
11.74 |
39 |
7234 |
卖出 |
| 09:33:30 |
11.74 |
44 |
7278 |
卖出 |
| 09:33:33 |
11.73 |
10 |
7288 |
卖出 |
| 09:33:36 |
11.74 |
27 |
7315 |
买入 |
| 09:33:39 |
11.74 |
4 |
7319 |
卖出 |
| 09:33:42 |
11.74 |
4 |
7323 |
卖出 |
| 09:33:45 |
11.73 |
43 |
7366 |
卖出 |
| 09:33:48 |
11.73 |
55 |
7421 |
卖出 |
| 09:33:51 |
11.74 |
7 |
7428 |
买入 |
| 09:33:54 |
11.73 |
30 |
7458 |
卖出 |
| 09:33:57 |
11.73 |
135 |
7593 |
卖出 |
| 09:34:00 |
11.75 |
10 |
7603 |
买入 |
| 09:34:06 |
11.74 |
48 |
7651 |
卖出 |
| 09:34:09 |
11.75 |
5 |
7656 |
买入 |
| 09:34:12 |
11.75 |
15 |
7671 |
买入 |
| 09:34:15 |
11.74 |
42 |
7713 |
卖出 |
| 09:34:18 |
11.74 |
99 |
7812 |
卖出 |
| 09:34:21 |
11.74 |
22 |
7834 |
卖出 |
| 09:34:24 |
11.74 |
68 |
7902 |
卖出 |
| 09:34:27 |
11.74 |
10 |
7912 |
卖出 |
| 09:34:30 |
11.74 |
2 |
7914 |
卖出 |
| 09:34:33 |
11.74 |
3 |
7917 |
卖出 |
| 09:34:36 |
11.74 |
73 |
7990 |
卖出 |
| 09:34:39 |
11.74 |
9 |
7999 |
卖出 |
| 09:34:42 |
11.75 |
19 |
8018 |
买入 |
| 09:34:48 |
11.75 |
4 |
8022 |
买入 |
| 09:34:51 |
11.75 |
2 |
8024 |
买入 |
| 09:34:54 |
11.75 |
5 |
8029 |
买入 |
| 09:34:57 |
11.75 |
18 |
8047 |
买入 |
| 09:35:00 |
11.75 |
43 |
8090 |
买入 |
| 09:35:03 |
11.73 |
113 |
8203 |
卖出 |
| 09:35:09 |
11.74 |
1 |
8204 |
买入 |
| 09:35:12 |
11.74 |
10 |
8214 |
买入 |
| 09:35:15 |
11.74 |
30 |
8244 |
买入 |
| 09:35:18 |
11.74 |
67 |
8311 |
买入 |
| 09:35:21 |
11.73 |
10 |
8321 |
卖出 |
| 09:35:24 |
11.74 |
2 |
8323 |
买入 |
| 09:35:27 |
11.73 |
11 |
8334 |
卖出 |
| 09:35:30 |
11.74 |
91 |
8425 |
买入 |
| 09:35:33 |
11.74 |
2 |
8427 |
卖出 |
| 09:35:36 |
11.74 |
50 |
8477 |
卖出 |
| 09:35:39 |
11.74 |
36 |
8513 |
卖出 |
| 09:35:42 |
11.74 |
3 |
8516 |
卖出 |
| 09:35:45 |
11.75 |
99 |
8615 |
买入 |
| 09:35:48 |
11.75 |
34 |
8649 |
卖出 |
| 09:35:51 |
11.74 |
58 |
8707 |
卖出 |
| 09:35:54 |
11.75 |
1 |
8708 |
买入 |
| 09:36:00 |
11.76 |
17 |
8725 |
买入 |
| 09:36:03 |
11.76 |
10 |
8735 |
卖出 |
| 09:36:06 |
11.75 |
23 |
8758 |
卖出 |
| 09:36:09 |
11.74 |
118 |
8876 |
卖出 |
| 09:36:12 |
11.73 |
185 |
9061 |
卖出 |
| 09:36:15 |
11.73 |
76 |
9137 |
卖出 |
| 09:36:18 |
11.75 |
67 |
9204 |
买入 |
| 09:36:21 |
11.74 |
40 |
9244 |
卖出 |
| 09:36:24 |
11.75 |
80 |
9324 |
买入 |
| 09:36:30 |
11.75 |
5 |
9329 |
卖出 |
| 09:36:33 |
11.76 |
9 |
9338 |
买入 |
| 09:36:36 |
11.73 |
36 |
9374 |
卖出 |
| 09:36:39 |
11.74 |
18 |
9392 |
买入 |
| 09:36:42 |
11.73 |
1 |
9393 |
卖出 |
| 09:36:48 |
11.75 |
2 |
9395 |
买入 |
| 09:36:54 |
11.73 |
7 |
9402 |
卖出 |
| 09:36:57 |
11.75 |
2 |
9404 |
买入 |
| 09:37:00 |
11.78 |
248 |
9652 |
买入 |
| 09:37:03 |
11.78 |
18 |
9670 |
卖出 |
| 09:37:06 |
11.78 |
29 |
9699 |
卖出 |
| 09:37:09 |
11.73 |
76 |
9775 |
卖出 |
| 09:37:12 |
11.74 |
11 |
9786 |
卖出 |
| 09:37:18 |
11.75 |
5 |
9791 |
卖出 |
| 09:37:24 |
11.75 |
31 |
9822 |
买入 |
| 09:37:27 |
11.75 |
30 |
9852 |
买入 |
| 09:37:30 |
11.74 |
9 |
9861 |
卖出 |
| 09:37:33 |
11.75 |
44 |
9905 |
买入 |
| 09:37:36 |
11.74 |
110 |
10015 |
卖出 |
| 09:37:39 |
11.75 |
87 |
10102 |
买入 |
| 09:37:42 |
11.75 |
7 |
10109 |
卖出 |
| 09:37:45 |
11.75 |
3 |
10112 |
卖出 |
| 09:37:48 |
11.74 |
30 |
10142 |
卖出 |
| 09:37:51 |
11.75 |
13 |
10155 |
买入 |
| 09:37:54 |
11.75 |
13 |
10168 |
买入 |
| 09:38:00 |
11.75 |
62 |
10230 |
买入 |
| 09:38:03 |
11.75 |
6 |
10236 |
买入 |
| 09:38:06 |
11.74 |
17 |
10253 |
卖出 |
| 09:38:09 |
11.74 |
22 |
10275 |
卖出 |
| 09:38:15 |
11.75 |
21 |
10296 |
买入 |
| 09:38:18 |
11.75 |
14 |
10310 |
买入 |
| 09:38:21 |
11.75 |
6 |
10316 |
买入 |
| 09:38:24 |
11.74 |
18 |
10334 |
卖出 |
| 09:38:27 |
11.74 |
165 |
10499 |
卖出 |
| 09:38:30 |
11.75 |
50 |
10549 |
买入 |
| 09:38:33 |
11.74 |
16 |
10565 |
卖出 |
| 09:38:36 |
11.73 |
169 |
10734 |
卖出 |
| 09:38:39 |
11.73 |
45 |
10779 |
卖出 |
| 09:38:42 |
11.73 |
29 |
10808 |
卖出 |
| 09:38:48 |
11.75 |
30 |
10838 |
买入 |
| 09:38:54 |
11.74 |
29 |
10867 |
卖出 |
| 09:38:57 |
11.74 |
13 |
10880 |
卖出 |
| 09:39:00 |
11.74 |
15 |
10895 |
买入 |
| 09:39:03 |
11.74 |
7 |
10902 |
买入 |
| 09:39:06 |
11.73 |
36 |
10938 |
卖出 |
| 09:39:09 |
11.73 |
81 |
11019 |
卖出 |
| 09:39:15 |
11.73 |
6 |
11025 |
卖出 |
| 09:39:18 |
11.73 |
87 |
11112 |
卖出 |
| 09:39:21 |
11.74 |
10 |
11122 |
买入 |
| 09:39:24 |
11.73 |
6 |
11128 |
卖出 |
| 09:39:27 |
11.74 |
11 |
11139 |
买入 |
| 09:39:30 |
11.74 |
5 |
11144 |
买入 |
| 09:39:36 |
11.73 |
6 |
11150 |
卖出 |
| 09:39:39 |
11.73 |
3 |
11153 |
卖出 |
| 09:39:45 |
11.72 |
148 |
11301 |
卖出 |
| 09:39:48 |
11.73 |
4 |
11305 |
买入 |
| 09:39:51 |
11.72 |
17 |
11322 |
卖出 |
| 09:39:54 |
11.72 |
17 |
11339 |
卖出 |
| 09:40:03 |
11.72 |
9 |
11348 |
卖出 |
| 09:40:06 |
11.72 |
63 |
11411 |
卖出 |
| 09:40:09 |
11.71 |
133 |
11544 |
卖出 |
| 09:40:12 |
11.7 |
5 |
11549 |
卖出 |
| 09:40:15 |
11.7 |
200 |
11749 |
卖出 |
| 09:40:18 |
11.7 |
64 |
11813 |
卖出 |
| 09:40:21 |
11.7 |
28 |
11841 |
卖出 |
| 09:40:24 |
11.69 |
49 |
11890 |
卖出 |
| 09:40:27 |
11.7 |
70 |
11960 |
卖出 |
| 09:40:30 |
11.7 |
4 |
11964 |
买入 |
| 09:40:33 |
11.7 |
69 |
12033 |
买入 |
| 09:40:36 |
11.69 |
57 |
12090 |
卖出 |
| 09:40:39 |
11.7 |
19 |
12109 |
买入 |
| 09:40:42 |
11.69 |
1 |
12110 |
卖出 |
| 09:40:45 |
11.7 |
12 |
12122 |
买入 |
| 09:40:51 |
11.69 |
28 |
12150 |
卖出 |
| 09:40:54 |
11.69 |
12 |
12162 |
卖出 |
| 09:40:57 |
11.69 |
81 |
12243 |
卖出 |
| 09:41:00 |
11.68 |
4 |
12247 |
卖出 |
| 09:41:03 |
11.68 |
13 |
12260 |
卖出 |
| 09:41:06 |
11.68 |
40 |
12300 |
卖出 |
| 09:41:09 |
11.68 |
113 |
12413 |
卖出 |
| 09:41:12 |
11.66 |
57 |
12470 |
卖出 |
| 09:41:15 |
11.68 |
2 |
12472 |
买入 |
| 09:41:18 |
11.66 |
72 |
12544 |
卖出 |
| 09:41:21 |
11.66 |
48 |
12592 |
卖出 |
| 09:41:24 |
11.66 |
36 |
12628 |
买入 |
| 09:41:27 |
11.66 |
38 |
12666 |
买入 |
| 09:41:30 |
11.65 |
119 |
12785 |
卖出 |
| 09:41:33 |
11.65 |
21 |
12806 |
卖出 |
| 09:41:36 |
11.65 |
76 |
12882 |
卖出 |
| 09:41:39 |
11.65 |
46 |
12928 |
卖出 |
| 09:41:42 |
11.65 |
14 |
12942 |
卖出 |
| 09:41:45 |
11.66 |
57 |
12999 |
买入 |
| 09:41:48 |
11.66 |
6 |
13005 |
卖出 |
| 09:41:51 |
11.66 |
74 |
13079 |
卖出 |
| 09:41:54 |
11.65 |
29 |
13108 |
卖出 |
| 09:41:57 |
11.65 |
7 |
13115 |
卖出 |
| 09:42:00 |
11.66 |
5 |
13120 |
买入 |
| 09:42:03 |
11.65 |
31 |
13151 |
卖出 |
| 09:42:06 |
11.65 |
1 |
13152 |
卖出 |
| 09:42:09 |
11.65 |
433 |
13585 |
卖出 |
| 09:42:12 |
11.66 |
206 |
13791 |
买入 |
| 09:42:15 |
11.65 |
24 |
13815 |
卖出 |
| 09:42:18 |
11.65 |
19 |
13834 |
买入 |
| 09:42:21 |
11.64 |
22 |
13856 |
卖出 |
| 09:42:24 |
11.67 |
94 |
13950 |
买入 |
| 09:42:27 |
11.63 |
43 |
13993 |
卖出 |
| 09:42:36 |
11.63 |
24 |
14017 |
卖出 |
| 09:42:39 |
11.63 |
66 |
14083 |
卖出 |
| 09:42:42 |
11.62 |
5 |
14088 |
卖出 |
| 09:42:45 |
11.62 |
19 |
14107 |
卖出 |
| 09:42:48 |
11.62 |
5 |
14112 |
卖出 |
| 09:42:51 |
11.62 |
78 |
14190 |
卖出 |
| 09:42:54 |
11.63 |
137 |
14327 |
买入 |
| 09:42:57 |
11.64 |
76 |
14403 |
买入 |
| 09:43:00 |
11.67 |
12 |
14415 |
买入 |
| 09:43:09 |
11.67 |
21 |
14436 |
买入 |
| 09:43:12 |
11.64 |
2 |
14438 |
卖出 |
| 09:43:15 |
11.66 |
5 |
14443 |
买入 |
| 09:43:18 |
11.65 |
25 |
14468 |
买入 |
| 09:43:24 |
11.65 |
8 |
14476 |
买入 |
| 09:43:27 |
11.64 |
147 |
14623 |
卖出 |
| 09:43:30 |
11.64 |
5 |
14628 |
买入 |
| 09:43:33 |
11.63 |
33 |
14661 |
卖出 |
| 09:43:36 |
11.62 |
49 |
14710 |
卖出 |
| 09:43:42 |
11.62 |
22 |
14732 |
买入 |
| 09:43:48 |
11.61 |
193 |
14925 |
卖出 |
| 09:43:51 |
11.62 |
79 |
15004 |
买入 |
| 09:43:54 |
11.61 |
7 |
15011 |
卖出 |
| 09:43:57 |
11.6 |
61 |
15072 |
卖出 |
| 09:44:00 |
11.6 |
5 |
15077 |
卖出 |
| 09:44:03 |
11.6 |
154 |
15231 |
卖出 |
| 09:44:06 |
11.6 |
105 |
15336 |
卖出 |