奥赛康[002755]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.29 |
23 |
23 |
集合竞价 |
| 09:16:03 |
9.24 |
24 |
24 |
集合竞价 |
| 09:17:51 |
9.24 |
24 |
24 |
集合竞价 |
| 09:18:27 |
9.24 |
24 |
24 |
集合竞价 |
| 09:18:45 |
9.24 |
24 |
24 |
集合竞价 |
| 09:18:54 |
9.24 |
40 |
40 |
集合竞价 |
| 09:20:00 |
9.24 |
40 |
40 |
集合竞价 |
| 09:20:27 |
9.24 |
40 |
40 |
集合竞价 |
| 09:20:54 |
9.21 |
40 |
40 |
集合竞价 |
| 09:21:03 |
9.24 |
50 |
50 |
集合竞价 |
| 09:22:06 |
9.21 |
52 |
52 |
集合竞价 |
| 09:23:09 |
9.21 |
53 |
53 |
集合竞价 |
| 09:23:18 |
9.21 |
53 |
53 |
集合竞价 |
| 09:23:27 |
9.2 |
56 |
56 |
集合竞价 |
| 09:23:54 |
9.19 |
56 |
56 |
集合竞价 |
| 09:24:03 |
9.18 |
56 |
56 |
集合竞价 |
| 09:24:12 |
9.1 |
73 |
73 |
集合竞价 |
| 09:24:30 |
9.08 |
89 |
89 |
集合竞价 |
| 09:24:39 |
9.05 |
129 |
129 |
集合竞价 |
| 09:24:48 |
9.05 |
129 |
129 |
集合竞价 |
| 09:24:57 |
9.01 |
190 |
190 |
集合竞价 |
| 09:25:00 |
9.05 |
249 |
439 |
卖出 |
| 09:30:00 |
9 |
115 |
554 |
卖出 |
| 09:30:03 |
9.01 |
132 |
686 |
买入 |
| 09:30:06 |
9.02 |
118 |
804 |
买入 |
| 09:30:09 |
9.01 |
22 |
826 |
卖出 |
| 09:30:12 |
9.03 |
15 |
841 |
买入 |
| 09:30:15 |
9.03 |
5 |
846 |
买入 |
| 09:30:18 |
9.05 |
285 |
1131 |
买入 |
| 09:30:21 |
9.05 |
67 |
1198 |
买入 |
| 09:30:24 |
9.06 |
28 |
1226 |
卖出 |
| 09:30:27 |
9.04 |
37 |
1263 |
卖出 |
| 09:30:36 |
9.04 |
44 |
1307 |
卖出 |
| 09:30:39 |
9.04 |
6 |
1313 |
买入 |
| 09:30:42 |
9.04 |
29 |
1342 |
买入 |
| 09:30:45 |
9.06 |
56 |
1398 |
买入 |
| 09:30:48 |
9.09 |
30 |
1428 |
买入 |
| 09:30:51 |
9.07 |
1 |
1429 |
卖出 |
| 09:30:54 |
9.08 |
61 |
1490 |
买入 |
| 09:30:57 |
9.08 |
4 |
1494 |
卖出 |
| 09:31:00 |
9.08 |
3 |
1497 |
卖出 |
| 09:31:03 |
9.06 |
24 |
1521 |
卖出 |
| 09:31:06 |
9.06 |
173 |
1694 |
卖出 |
| 09:31:09 |
9 |
44 |
1738 |
卖出 |
| 09:31:12 |
9 |
12 |
1750 |
卖出 |
| 09:31:15 |
9.03 |
33 |
1783 |
买入 |
| 09:31:18 |
9.01 |
21 |
1804 |
卖出 |
| 09:31:21 |
9 |
37 |
1841 |
卖出 |
| 09:31:30 |
9.03 |
86 |
1927 |
买入 |
| 09:31:33 |
9.03 |
1 |
1928 |
卖出 |
| 09:31:36 |
9.03 |
5 |
1933 |
卖出 |
| 09:31:39 |
9 |
2 |
1935 |
卖出 |
| 09:31:45 |
9.03 |
5 |
1940 |
买入 |
| 09:31:54 |
9.03 |
2 |
1942 |
卖出 |
| 09:31:57 |
9.03 |
7 |
1949 |
卖出 |
| 09:32:00 |
9.03 |
2 |
1951 |
卖出 |
| 09:32:03 |
9.03 |
4 |
1955 |
卖出 |
| 09:32:06 |
9.01 |
13 |
1968 |
卖出 |
| 09:32:09 |
9.01 |
29 |
1997 |
卖出 |
| 09:32:12 |
9.02 |
27 |
2024 |
买入 |
| 09:32:15 |
9.03 |
1 |
2025 |
买入 |
| 09:32:18 |
9.03 |
2 |
2027 |
买入 |
| 09:32:21 |
9.03 |
3 |
2030 |
买入 |
| 09:32:24 |
9.03 |
57 |
2087 |
买入 |
| 09:32:27 |
9 |
300 |
2387 |
卖出 |
| 09:32:30 |
9.03 |
2 |
2389 |
买入 |
| 09:32:33 |
9 |
1 |
2390 |
卖出 |
| 09:32:36 |
9.03 |
28 |
2418 |
买入 |
| 09:32:42 |
9 |
2 |
2420 |
卖出 |
| 09:32:51 |
9 |
1 |
2421 |
卖出 |
| 09:33:00 |
9.03 |
1 |
2422 |
买入 |
| 09:33:06 |
9.03 |
7 |
2429 |
买入 |
| 09:33:15 |
9.03 |
47 |
2476 |
买入 |
| 09:33:18 |
9.05 |
15 |
2491 |
买入 |
| 09:33:24 |
9.05 |
7 |
2498 |
买入 |
| 09:33:27 |
9.05 |
97 |
2595 |
买入 |
| 09:33:30 |
9.06 |
8 |
2603 |
买入 |
| 09:33:51 |
9.08 |
1 |
2604 |
买入 |
| 09:34:03 |
9.08 |
10 |
2614 |
买入 |
| 09:34:06 |
9.07 |
2 |
2616 |
卖出 |
| 09:34:12 |
9.07 |
32 |
2648 |
买入 |
| 09:34:15 |
9.07 |
16 |
2664 |
卖出 |
| 09:34:21 |
9.07 |
6 |
2670 |
卖出 |
| 09:34:24 |
9.06 |
21 |
2691 |
卖出 |
| 09:34:30 |
9.05 |
7 |
2698 |
卖出 |
| 09:34:33 |
9.05 |
1 |
2699 |
买入 |
| 09:34:36 |
9.07 |
1 |
2700 |
买入 |
| 09:34:45 |
9.07 |
6 |
2706 |
买入 |
| 09:34:51 |
9.07 |
3 |
2709 |
卖出 |
| 09:34:57 |
9.07 |
1 |
2710 |
卖出 |
| 09:35:03 |
9.06 |
1 |
2711 |
卖出 |
| 09:35:06 |
9.06 |
12 |
2723 |
卖出 |
| 09:35:09 |
9.06 |
2 |
2725 |
卖出 |
| 09:35:15 |
9.05 |
6 |
2731 |
卖出 |
| 09:35:24 |
9.04 |
1 |
2732 |
卖出 |
| 09:35:27 |
9.03 |
1 |
2733 |
卖出 |
| 09:35:30 |
9.03 |
8 |
2741 |
卖出 |
| 09:35:33 |
9.04 |
3 |
2744 |
买入 |
| 09:35:36 |
9.03 |
2 |
2746 |
卖出 |
| 09:35:42 |
9.04 |
1 |
2747 |
卖出 |
| 09:35:48 |
9.03 |
2 |
2749 |
卖出 |
| 09:36:03 |
9.05 |
1 |
2750 |
买入 |
| 09:36:15 |
9.03 |
30 |
2780 |
卖出 |
| 09:36:30 |
9.02 |
14 |
2794 |
卖出 |
| 09:36:48 |
9.04 |
4 |
2798 |
买入 |
| 09:36:51 |
9.01 |
13 |
2811 |
卖出 |
| 09:37:06 |
9.01 |
4 |
2815 |
卖出 |
| 09:37:12 |
9.02 |
2 |
2817 |
卖出 |
| 09:37:15 |
9.04 |
6 |
2823 |
买入 |
| 09:37:21 |
9.03 |
1 |
2824 |
买入 |
| 09:37:30 |
9.03 |
5 |
2829 |
买入 |
| 09:37:42 |
9.03 |
3 |
2832 |
卖出 |
| 09:37:48 |
9.04 |
2 |
2834 |
买入 |
| 09:37:54 |
9.05 |
137 |
2971 |
买入 |
| 09:37:57 |
9.05 |
4 |
2975 |
买入 |
| 09:38:00 |
9.05 |
2 |
2977 |
买入 |
| 09:38:03 |
9.05 |
2 |
2979 |
买入 |
| 09:38:06 |
9.05 |
3 |
2982 |
买入 |
| 09:38:09 |
9.05 |
81 |
3063 |
买入 |
| 09:38:12 |
9.05 |
1 |
3064 |
买入 |
| 09:38:18 |
9.04 |
29 |
3093 |
卖出 |
| 09:38:36 |
9.03 |
9 |
3102 |
卖出 |
| 09:38:39 |
9.03 |
21 |
3123 |
卖出 |
| 09:38:42 |
9.03 |
6 |
3129 |
买入 |
| 09:39:06 |
9.01 |
13 |
3142 |
卖出 |
| 09:39:18 |
9.02 |
5 |
3147 |
买入 |
| 09:39:39 |
9.03 |
11 |
3158 |
买入 |
| 09:39:45 |
9.03 |
5 |
3163 |
买入 |
| 09:39:48 |
9.03 |
7 |
3170 |
买入 |
| 09:39:51 |
9.03 |
2 |
3172 |
买入 |
| 09:39:54 |
9.02 |
1 |
3173 |
卖出 |
| 09:40:00 |
9.04 |
54 |
3227 |
买入 |
| 09:40:06 |
9.03 |
17 |
3244 |
卖出 |
| 09:40:15 |
9.02 |
176 |
3420 |
卖出 |
| 09:40:27 |
9.04 |
4 |
3424 |
买入 |
| 09:40:42 |
9.04 |
12 |
3436 |
买入 |
| 09:40:57 |
9.04 |
1 |
3437 |
买入 |
| 09:41:06 |
9.03 |
31 |
3468 |
卖出 |
| 09:41:09 |
9.03 |
12 |
3480 |
卖出 |
| 09:41:15 |
9.03 |
10 |
3490 |
买入 |
| 09:41:24 |
9.02 |
9 |
3499 |
卖出 |
| 09:41:27 |
9.03 |
9 |
3508 |
买入 |
| 09:41:30 |
9.03 |
17 |
3525 |
买入 |
| 09:41:33 |
9.03 |
3 |
3528 |
卖出 |
| 09:41:36 |
9.03 |
7 |
3535 |
卖出 |
| 09:42:06 |
9.02 |
16 |
3551 |
卖出 |
| 09:42:12 |
9.02 |
12 |
3563 |
卖出 |
| 09:42:18 |
9.02 |
5 |
3568 |
卖出 |
| 09:42:21 |
9.02 |
7 |
3575 |
卖出 |
| 09:42:24 |
9.02 |
14 |
3589 |
卖出 |
| 09:42:36 |
9.01 |
6 |
3595 |
卖出 |
| 09:42:39 |
9.02 |
11 |
3606 |
卖出 |
| 09:42:42 |
9.01 |
8 |
3614 |
卖出 |
| 09:42:54 |
9.01 |
18 |
3632 |
卖出 |
| 09:43:12 |
9.02 |
201 |
3833 |
买入 |
| 09:43:15 |
9.01 |
3 |
3836 |
买入 |
| 09:43:18 |
9.02 |
20 |
3856 |
买入 |
| 09:43:21 |
9.03 |
20 |
3876 |
买入 |
| 09:44:03 |
9.03 |
3 |
3879 |
卖出 |
| 09:44:06 |
9.04 |
73 |
3952 |
买入 |
| 09:44:09 |
9.04 |
73 |
4025 |
买入 |
| 09:44:12 |
9.05 |
29 |
4054 |
买入 |
| 09:44:15 |
9.05 |
1 |
4055 |
卖出 |
| 09:44:18 |
9.07 |
1 |
4056 |
买入 |
| 09:44:30 |
9.07 |
7 |
4063 |
买入 |
| 09:44:39 |
9.07 |
2 |
4065 |
卖出 |
| 09:44:51 |
9.07 |
6 |
4071 |
卖出 |
| 09:44:54 |
9.07 |
1 |
4072 |
买入 |
| 09:45:06 |
9.05 |
3 |
4075 |
卖出 |
| 09:45:12 |
9.05 |
2 |
4077 |
买入 |
| 09:45:15 |
9.03 |
24 |
4101 |
卖出 |
| 09:45:18 |
9.03 |
6 |
4107 |
卖出 |
| 09:45:24 |
9.03 |
212 |
4319 |
卖出 |
| 09:45:27 |
9.03 |
3 |
4322 |
卖出 |
| 09:45:30 |
9.03 |
3 |
4325 |
卖出 |
| 09:45:33 |
9.03 |
6 |
4331 |
卖出 |
| 09:45:45 |
9.04 |
11 |
4342 |
买入 |
| 09:45:48 |
9.04 |
5 |
4347 |
买入 |
| 09:46:15 |
9.05 |
6 |
4353 |
买入 |
| 09:46:18 |
9.05 |
12 |
4365 |
买入 |
| 09:46:27 |
9.05 |
1 |
4366 |
买入 |
| 09:46:54 |
9.05 |
6 |
4372 |
买入 |
| 09:46:57 |
9.05 |
24 |
4396 |
买入 |
| 09:47:09 |
9.06 |
9 |
4405 |
买入 |
| 09:47:12 |
9.06 |
3 |
4408 |
买入 |
| 09:47:15 |
9.06 |
3 |
4411 |
买入 |
| 09:47:27 |
9.07 |
5 |
4416 |
买入 |
| 09:47:39 |
9.07 |
25 |
4441 |
买入 |
| 09:47:42 |
9.03 |
2 |
4443 |
卖出 |
| 09:47:57 |
9.07 |
17 |
4460 |
买入 |
| 09:48:00 |
9.07 |
2 |
4462 |
买入 |
| 09:48:03 |
9.07 |
10 |
4472 |
买入 |
| 09:49:15 |
9.06 |
1 |
4473 |
卖出 |
| 09:49:42 |
9.07 |
13 |
4486 |
买入 |
| 09:49:45 |
9.07 |
23 |
4509 |
买入 |
| 09:49:48 |
9.06 |
16 |
4525 |
卖出 |
| 09:49:51 |
9.07 |
1 |
4526 |
买入 |
| 09:49:57 |
9.08 |
15 |
4541 |
买入 |
| 09:50:03 |
9.08 |
2 |
4543 |
买入 |
| 09:50:06 |
9.08 |
8 |
4551 |
买入 |
| 09:50:18 |
9.08 |
55 |
4606 |
买入 |
| 09:50:27 |
9.07 |
1 |
4607 |
卖出 |
| 09:50:30 |
9.08 |
3 |
4610 |
买入 |
| 09:50:36 |
9.08 |
2 |
4612 |
买入 |
| 09:51:03 |
9.07 |
1 |
4613 |
卖出 |
| 09:51:18 |
9.08 |
1 |
4614 |
买入 |
| 09:51:27 |
9.07 |
11 |
4625 |
卖出 |
| 09:51:30 |
9.06 |
5 |
4630 |
卖出 |
| 09:51:36 |
9.08 |
1 |
4631 |
买入 |
| 09:51:42 |
9.08 |
7 |
4638 |
买入 |
| 09:51:54 |
9.08 |
25 |
4663 |
买入 |
| 09:51:57 |
9.08 |
4 |
4667 |
买入 |
| 09:52:06 |
9.08 |
6 |
4673 |
买入 |
| 09:52:09 |
9.08 |
21 |
4694 |
买入 |
| 09:52:18 |
9.09 |
4 |
4698 |
买入 |
| 09:52:21 |
9.09 |
1 |
4699 |
买入 |
| 09:52:24 |
9.08 |
1 |
4700 |
卖出 |
| 09:52:33 |
9.08 |
1 |
4701 |
卖出 |
| 09:52:45 |
9.09 |
33 |
4734 |
买入 |
| 09:53:03 |
9.08 |
1 |
4735 |
卖出 |
| 09:53:06 |
9.08 |
24 |
4759 |
卖出 |
| 09:53:09 |
9.08 |
2 |
4761 |
卖出 |
| 09:53:12 |
9.08 |
5 |
4766 |
卖出 |
| 09:53:21 |
9.1 |
90 |
4856 |
买入 |
| 09:53:48 |
9.1 |
4 |
4860 |
买入 |
| 09:54:00 |
9.09 |
1 |
4861 |
买入 |
| 09:54:06 |
9.09 |
2 |
4863 |
卖出 |
| 09:54:09 |
9.1 |
12 |
4875 |
买入 |
| 09:54:12 |
9.1 |
7 |
4882 |
买入 |
| 09:54:15 |
9.09 |
18 |
4900 |
卖出 |
| 09:54:18 |
9.1 |
4 |
4904 |
买入 |
| 09:54:30 |
9.1 |
5 |
4909 |
买入 |
| 09:54:42 |
9.1 |
33 |
4942 |
买入 |
| 09:54:45 |
9.1 |
5 |
4947 |
买入 |
| 09:54:57 |
9.1 |
50 |
4997 |
卖出 |
| 09:55:45 |
9.1 |
10 |
5007 |
卖出 |
| 09:55:57 |
9.1 |
1 |
5008 |
卖出 |
| 09:56:09 |
9.11 |
1 |
5009 |
买入 |
| 09:56:33 |
9.12 |
17 |
5026 |
买入 |
| 09:56:36 |
9.12 |
5 |
5031 |
买入 |
| 09:57:00 |
9.13 |
1 |
5032 |
买入 |
| 09:57:12 |
9.14 |
22 |
5054 |
买入 |
| 09:57:15 |
9.13 |
2 |
5056 |
卖出 |
| 09:57:18 |
9.14 |
13 |
5069 |
买入 |
| 09:57:21 |
9.14 |
34 |
5103 |
买入 |
| 09:57:27 |
9.15 |
3 |
5106 |
买入 |
| 09:57:30 |
9.15 |
12 |
5118 |
买入 |
| 09:57:33 |
9.15 |
8 |
5126 |
卖出 |
| 09:57:36 |
9.14 |
1 |
5127 |
卖出 |
| 09:57:39 |
9.14 |
4 |
5131 |
买入 |
| 09:57:45 |
9.14 |
1 |
5132 |
卖出 |
| 09:57:48 |
9.14 |
19 |
5151 |
买入 |
| 09:57:54 |
9.14 |
19 |
5170 |
卖出 |
| 09:57:57 |
9.14 |
5 |
5175 |
卖出 |
| 09:58:00 |
9.14 |
2 |
5177 |
卖出 |
| 09:58:06 |
9.14 |
7 |
5184 |
卖出 |
| 09:58:09 |
9.14 |
28 |
5212 |
卖出 |
| 09:58:15 |
9.14 |
3 |
5215 |
卖出 |
| 09:58:18 |
9.15 |
32 |
5247 |
买入 |
| 09:58:27 |
9.14 |
2 |
5249 |
卖出 |
| 09:58:33 |
9.14 |
6 |
5255 |
卖出 |
| 09:58:36 |
9.14 |
2 |
5257 |
卖出 |
| 09:58:39 |
9.14 |
2 |
5259 |
卖出 |
| 09:58:42 |
9.14 |
2 |
5261 |
卖出 |
| 09:58:45 |
9.14 |
1 |
5262 |
卖出 |
| 09:58:48 |
9.14 |
2 |
5264 |
卖出 |
| 09:58:51 |
9.14 |
2 |
5266 |
卖出 |
| 09:58:54 |
9.14 |
3 |
5269 |
卖出 |
| 09:58:57 |
9.14 |
5 |
5274 |
卖出 |
| 09:59:00 |
9.14 |
2 |
5276 |
卖出 |
| 09:59:06 |
9.15 |
36 |
5312 |
买入 |
| 09:59:09 |
9.14 |
2 |
5314 |
卖出 |
| 09:59:12 |
9.14 |
2 |
5316 |
卖出 |
| 09:59:15 |
9.14 |
4 |
5320 |
卖出 |
| 09:59:18 |
9.15 |
3 |
5323 |
买入 |
| 09:59:30 |
9.15 |
1 |
5324 |
买入 |
| 09:59:45 |
9.13 |
1 |
5325 |
卖出 |
| 10:00:09 |
9.13 |
8 |
5333 |
卖出 |
| 10:00:12 |
9.13 |
5 |
5338 |
买入 |
| 10:00:15 |
9.13 |
22 |
5360 |
买入 |
| 10:00:18 |
9.13 |
1 |
5361 |
买入 |
| 10:00:21 |
9.13 |
1 |
5362 |
买入 |
| 10:00:24 |
9.13 |
42 |
5404 |
买入 |
| 10:00:39 |
9.13 |
1 |
5405 |
买入 |
| 10:00:51 |
9.13 |
101 |
5506 |
买入 |
| 10:00:54 |
9.15 |
6 |
5512 |
买入 |
| 10:01:00 |
9.15 |
4 |
5516 |
买入 |
| 10:01:06 |
9.15 |
14 |
5530 |
买入 |
| 10:01:27 |
9.15 |
1 |
5531 |
买入 |
| 10:01:39 |
9.14 |
1 |
5532 |
卖出 |
| 10:01:48 |
9.14 |
2 |
5534 |
卖出 |
| 10:01:51 |
9.14 |
2 |
5536 |
卖出 |
| 10:01:54 |
9.15 |
7 |
5543 |
买入 |
| 10:01:57 |
9.14 |
2 |
5545 |
卖出 |
| 10:02:06 |
9.14 |
2 |
5547 |
买入 |
| 10:02:09 |
9.14 |
2 |
5549 |
买入 |
| 10:02:21 |
9.14 |
17 |
5566 |
买入 |
| 10:02:24 |
9.14 |
2 |
5568 |
买入 |
| 10:02:27 |
9.14 |
4 |
5572 |
买入 |
| 10:02:57 |
9.12 |
46 |
5618 |
卖出 |