奥士康[002913]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
61.01 |
5 |
5 |
集合竞价 |
| 09:15:09 |
62 |
21 |
21 |
集合竞价 |
| 09:15:54 |
62 |
23 |
23 |
集合竞价 |
| 09:16:30 |
62 |
23 |
23 |
集合竞价 |
| 09:16:48 |
62 |
23 |
23 |
集合竞价 |
| 09:17:33 |
62 |
21 |
21 |
集合竞价 |
| 09:17:42 |
62.23 |
40 |
40 |
集合竞价 |
| 09:17:51 |
62 |
21 |
21 |
集合竞价 |
| 09:19:48 |
62 |
21 |
21 |
集合竞价 |
| 09:19:57 |
62 |
21 |
21 |
集合竞价 |
| 09:20:09 |
61.99 |
21 |
21 |
集合竞价 |
| 09:20:54 |
61.9 |
21 |
21 |
集合竞价 |
| 09:21:12 |
61.9 |
21 |
21 |
集合竞价 |
| 09:21:48 |
61.9 |
21 |
21 |
集合竞价 |
| 09:21:57 |
61.86 |
30 |
30 |
集合竞价 |
| 09:22:42 |
61.86 |
32 |
32 |
集合竞价 |
| 09:22:51 |
61.52 |
32 |
32 |
集合竞价 |
| 09:23:00 |
61.3 |
32 |
32 |
集合竞价 |
| 09:23:09 |
61.05 |
35 |
35 |
集合竞价 |
| 09:23:18 |
61.05 |
36 |
36 |
集合竞价 |
| 09:23:27 |
61 |
37 |
37 |
集合竞价 |
| 09:23:45 |
61.05 |
38 |
38 |
集合竞价 |
| 09:23:54 |
61.01 |
39 |
39 |
集合竞价 |
| 09:24:12 |
61.01 |
41 |
41 |
集合竞价 |
| 09:24:21 |
61.01 |
42 |
42 |
集合竞价 |
| 09:24:30 |
61 |
46 |
46 |
集合竞价 |
| 09:24:39 |
60.99 |
46 |
46 |
集合竞价 |
| 09:24:57 |
61.01 |
82 |
82 |
集合竞价 |
| 09:25:00 |
61.01 |
82 |
164 |
买入 |
| 09:30:00 |
61.01 |
50 |
214 |
买入 |
| 09:30:03 |
61 |
23 |
237 |
卖出 |
| 09:30:06 |
61 |
3 |
240 |
买入 |
| 09:30:09 |
61 |
1 |
241 |
买入 |
| 09:30:12 |
60.89 |
10 |
251 |
卖出 |
| 09:30:15 |
60.88 |
3 |
254 |
卖出 |
| 09:30:18 |
60.83 |
6 |
260 |
卖出 |
| 09:30:21 |
60.83 |
3 |
263 |
卖出 |
| 09:30:27 |
60.7 |
1 |
264 |
买入 |
| 09:30:30 |
60.64 |
1 |
265 |
卖出 |
| 09:30:33 |
60.83 |
5 |
270 |
买入 |
| 09:30:36 |
60.66 |
1 |
271 |
卖出 |
| 09:30:42 |
60.65 |
12 |
283 |
卖出 |
| 09:30:45 |
60.63 |
4 |
287 |
卖出 |
| 09:30:48 |
60.65 |
19 |
306 |
买入 |
| 09:30:51 |
60.65 |
20 |
326 |
买入 |
| 09:30:57 |
60.83 |
15 |
341 |
买入 |
| 09:31:00 |
60.83 |
1 |
342 |
买入 |
| 09:31:12 |
60.83 |
1 |
343 |
买入 |
| 09:31:15 |
60.68 |
2 |
345 |
卖出 |
| 09:31:24 |
60.81 |
2 |
347 |
买入 |
| 09:31:27 |
60.81 |
5 |
352 |
卖出 |
| 09:31:30 |
60.82 |
5 |
357 |
买入 |
| 09:31:33 |
60.83 |
2 |
359 |
买入 |
| 09:31:36 |
60.83 |
2 |
361 |
买入 |
| 09:31:39 |
60.84 |
2 |
363 |
买入 |
| 09:31:45 |
60.88 |
2 |
365 |
买入 |
| 09:31:48 |
60.88 |
3 |
368 |
买入 |
| 09:31:54 |
61 |
4 |
372 |
买入 |
| 09:31:57 |
60.88 |
1 |
373 |
卖出 |
| 09:32:00 |
61.02 |
8 |
381 |
买入 |
| 09:32:12 |
61.2 |
6 |
387 |
买入 |
| 09:32:18 |
61.2 |
1 |
388 |
买入 |
| 09:32:21 |
61.19 |
11 |
399 |
卖出 |
| 09:32:24 |
61.35 |
6 |
405 |
买入 |
| 09:32:33 |
61.36 |
13 |
418 |
买入 |
| 09:32:36 |
61.44 |
6 |
424 |
买入 |
| 09:32:39 |
61.36 |
2 |
426 |
卖出 |
| 09:32:42 |
61.36 |
3 |
429 |
卖出 |
| 09:32:48 |
61.54 |
9 |
438 |
买入 |
| 09:32:51 |
61.5 |
3 |
441 |
卖出 |
| 09:32:54 |
61.36 |
12 |
453 |
卖出 |
| 09:32:57 |
61.49 |
1 |
454 |
买入 |
| 09:33:00 |
61.54 |
8 |
462 |
买入 |
| 09:33:03 |
61.49 |
3 |
465 |
买入 |
| 09:33:06 |
61.37 |
2 |
467 |
卖出 |
| 09:33:09 |
61.35 |
13 |
480 |
卖出 |
| 09:33:12 |
61.49 |
30 |
510 |
买入 |
| 09:33:18 |
61.45 |
5 |
515 |
卖出 |
| 09:33:21 |
61.35 |
6 |
521 |
卖出 |
| 09:33:24 |
61.38 |
6 |
527 |
买入 |
| 09:33:36 |
61.45 |
7 |
534 |
买入 |
| 09:33:39 |
61.4 |
1 |
535 |
卖出 |
| 09:33:45 |
61.35 |
50 |
585 |
卖出 |
| 09:33:48 |
61.4 |
8 |
593 |
买入 |
| 09:33:51 |
61.35 |
12 |
605 |
卖出 |
| 09:34:00 |
61.35 |
9 |
614 |
卖出 |
| 09:34:12 |
61.35 |
17 |
631 |
买入 |
| 09:34:24 |
61.39 |
7 |
638 |
买入 |
| 09:34:27 |
61.35 |
3 |
641 |
卖出 |
| 09:34:30 |
61.28 |
3 |
644 |
卖出 |
| 09:34:36 |
61.28 |
5 |
649 |
买入 |
| 09:34:45 |
61.19 |
2 |
651 |
卖出 |
| 09:34:48 |
61.28 |
11 |
662 |
买入 |
| 09:34:51 |
61.18 |
10 |
672 |
卖出 |
| 09:34:54 |
61.2 |
3 |
675 |
买入 |
| 09:35:06 |
61.18 |
2 |
677 |
卖出 |
| 09:35:18 |
61.18 |
11 |
688 |
买入 |
| 09:35:24 |
61.18 |
2 |
690 |
卖出 |
| 09:35:27 |
61.2 |
1 |
691 |
买入 |
| 09:35:36 |
61.19 |
3 |
694 |
卖出 |
| 09:35:39 |
61.2 |
1 |
695 |
买入 |
| 09:35:51 |
61.2 |
4 |
699 |
卖出 |
| 09:36:00 |
61.2 |
10 |
709 |
买入 |
| 09:36:12 |
61.19 |
13 |
722 |
卖出 |
| 09:36:18 |
61.18 |
1 |
723 |
卖出 |
| 09:36:21 |
61.18 |
19 |
742 |
卖出 |
| 09:36:24 |
61.13 |
3 |
745 |
卖出 |
| 09:36:33 |
61.12 |
1 |
746 |
卖出 |
| 09:36:39 |
61.14 |
1 |
747 |
买入 |
| 09:36:48 |
61.12 |
10 |
757 |
卖出 |
| 09:36:51 |
61.12 |
7 |
764 |
卖出 |
| 09:36:54 |
61.14 |
9 |
773 |
买入 |
| 09:37:03 |
61.14 |
5 |
778 |
卖出 |
| 09:37:09 |
61.18 |
1 |
779 |
买入 |
| 09:37:12 |
61.14 |
18 |
797 |
卖出 |
| 09:37:15 |
61.14 |
9 |
806 |
卖出 |
| 09:37:21 |
61.19 |
2 |
808 |
卖出 |
| 09:37:24 |
61.2 |
2 |
810 |
买入 |
| 09:37:27 |
61.19 |
6 |
816 |
卖出 |
| 09:37:33 |
61.28 |
2 |
818 |
买入 |
| 09:37:39 |
61.28 |
3 |
821 |
买入 |
| 09:37:42 |
61.28 |
1 |
822 |
卖出 |
| 09:37:54 |
61.39 |
3 |
825 |
买入 |
| 09:37:57 |
61.28 |
1 |
826 |
卖出 |
| 09:38:09 |
61.39 |
3 |
829 |
买入 |
| 09:38:18 |
61.28 |
22 |
851 |
卖出 |
| 09:38:21 |
61.34 |
1 |
852 |
买入 |
| 09:38:24 |
61.34 |
4 |
856 |
买入 |
| 09:38:45 |
61.3 |
4 |
860 |
买入 |
| 09:39:09 |
61.32 |
2 |
862 |
买入 |
| 09:39:12 |
61.38 |
82 |
944 |
买入 |
| 09:39:33 |
61.23 |
1 |
945 |
卖出 |
| 09:39:39 |
61.22 |
7 |
952 |
卖出 |
| 09:39:42 |
61.2 |
2 |
954 |
卖出 |
| 09:39:48 |
61.23 |
5 |
959 |
买入 |
| 09:39:51 |
61.19 |
1 |
960 |
卖出 |
| 09:39:57 |
61.19 |
5 |
965 |
卖出 |
| 09:40:00 |
61.19 |
1 |
966 |
买入 |
| 09:40:09 |
61.19 |
2 |
968 |
买入 |
| 09:40:12 |
61 |
10 |
978 |
卖出 |
| 09:40:27 |
61 |
1 |
979 |
卖出 |
| 09:40:33 |
61 |
3 |
982 |
卖出 |
| 09:40:36 |
60.99 |
3 |
985 |
卖出 |
| 09:40:39 |
60.99 |
1 |
986 |
卖出 |
| 09:40:42 |
60.99 |
5 |
991 |
买入 |
| 09:40:45 |
60.99 |
3 |
994 |
卖出 |
| 09:40:51 |
61 |
1 |
995 |
卖出 |
| 09:40:54 |
61 |
1 |
996 |
卖出 |
| 09:40:57 |
61 |
7 |
1003 |
卖出 |
| 09:41:00 |
60.99 |
45 |
1048 |
卖出 |
| 09:41:09 |
60.99 |
5 |
1053 |
买入 |
| 09:41:12 |
60.9 |
1 |
1054 |
卖出 |
| 09:41:15 |
60.9 |
9 |
1063 |
卖出 |
| 09:41:18 |
60.9 |
2 |
1065 |
卖出 |
| 09:41:21 |
60.9 |
1 |
1066 |
卖出 |
| 09:41:24 |
60.9 |
1 |
1067 |
卖出 |
| 09:41:30 |
60.9 |
3 |
1070 |
卖出 |
| 09:41:33 |
60.9 |
1 |
1071 |
卖出 |
| 09:41:36 |
60.99 |
1 |
1072 |
买入 |
| 09:41:42 |
60.9 |
3 |
1075 |
卖出 |
| 09:41:51 |
60.91 |
3 |
1078 |
卖出 |
| 09:42:03 |
60.91 |
1 |
1079 |
卖出 |
| 09:42:09 |
60.99 |
15 |
1094 |
买入 |
| 09:42:12 |
60.99 |
5 |
1099 |
卖出 |
| 09:42:15 |
60.99 |
2 |
1101 |
卖出 |
| 09:42:27 |
60.99 |
5 |
1106 |
买入 |
| 09:42:30 |
60.9 |
12 |
1118 |
卖出 |
| 09:42:39 |
60.9 |
1 |
1119 |
卖出 |
| 09:42:51 |
60.91 |
1 |
1120 |
买入 |
| 09:43:03 |
60.92 |
2 |
1122 |
卖出 |
| 09:43:15 |
60.9 |
1 |
1123 |
卖出 |
| 09:43:18 |
60.92 |
8 |
1131 |
买入 |
| 09:43:45 |
60.95 |
2 |
1133 |
卖出 |
| 09:43:51 |
60.95 |
2 |
1135 |
卖出 |
| 09:44:00 |
60.92 |
2 |
1137 |
卖出 |
| 09:44:12 |
60.92 |
27 |
1164 |
卖出 |
| 09:44:15 |
60.92 |
11 |
1175 |
买入 |
| 09:44:18 |
60.92 |
2 |
1177 |
卖出 |
| 09:44:21 |
60.92 |
2 |
1179 |
卖出 |
| 09:44:30 |
61 |
5 |
1184 |
买入 |
| 09:44:39 |
60.99 |
1 |
1185 |
买入 |
| 09:44:42 |
61 |
2 |
1187 |
买入 |
| 09:44:45 |
61 |
1 |
1188 |
买入 |
| 09:44:48 |
61.01 |
1 |
1189 |
买入 |
| 09:44:51 |
61.01 |
1 |
1190 |
买入 |
| 09:44:54 |
61.01 |
1 |
1191 |
卖出 |
| 09:45:24 |
61.02 |
2 |
1193 |
卖出 |
| 09:45:33 |
61.02 |
1 |
1194 |
卖出 |
| 09:45:36 |
61.01 |
15 |
1209 |
卖出 |
| 09:45:39 |
61.01 |
1 |
1210 |
卖出 |
| 09:45:48 |
61 |
8 |
1218 |
卖出 |
| 09:45:57 |
60.99 |
3 |
1221 |
卖出 |
| 09:46:03 |
60.99 |
5 |
1226 |
卖出 |
| 09:46:12 |
61 |
5 |
1231 |
买入 |
| 09:46:18 |
61 |
9 |
1240 |
买入 |
| 09:46:21 |
61 |
3 |
1243 |
卖出 |
| 09:46:39 |
61.01 |
13 |
1256 |
买入 |
| 09:46:42 |
61.01 |
1 |
1257 |
卖出 |
| 09:46:57 |
61 |
3 |
1260 |
卖出 |
| 09:47:00 |
61 |
2 |
1262 |
买入 |
| 09:47:06 |
61 |
1 |
1263 |
买入 |
| 09:47:09 |
60.99 |
4 |
1267 |
卖出 |
| 09:47:27 |
61 |
1 |
1268 |
买入 |
| 09:47:33 |
60.99 |
10 |
1278 |
卖出 |
| 09:47:39 |
60.98 |
4 |
1282 |
卖出 |
| 09:47:48 |
60.92 |
9 |
1291 |
卖出 |
| 09:47:57 |
60.92 |
2 |
1293 |
卖出 |
| 09:48:00 |
60.95 |
1 |
1294 |
买入 |
| 09:48:09 |
60.88 |
68 |
1362 |
卖出 |
| 09:48:12 |
60.86 |
46 |
1408 |
卖出 |
| 09:48:30 |
60.85 |
2 |
1410 |
卖出 |
| 09:48:39 |
60.92 |
1 |
1411 |
卖出 |
| 09:48:42 |
60.97 |
3 |
1414 |
买入 |
| 09:48:45 |
60.89 |
1 |
1415 |
卖出 |
| 09:49:03 |
60.89 |
2 |
1417 |
卖出 |
| 09:49:12 |
60.99 |
7 |
1424 |
买入 |
| 09:49:15 |
60.9 |
1 |
1425 |
卖出 |
| 09:49:30 |
60.89 |
2 |
1427 |
卖出 |
| 09:49:33 |
60.89 |
1 |
1428 |
买入 |
| 09:49:45 |
60.99 |
8 |
1436 |
买入 |
| 09:49:48 |
60.89 |
3 |
1439 |
卖出 |
| 09:49:54 |
60.88 |
1 |
1440 |
卖出 |
| 09:50:00 |
60.87 |
11 |
1451 |
卖出 |
| 09:50:09 |
60.87 |
1 |
1452 |
卖出 |
| 09:50:30 |
60.88 |
2 |
1454 |
卖出 |
| 09:50:33 |
60.87 |
1 |
1455 |
卖出 |
| 09:50:36 |
60.86 |
8 |
1463 |
卖出 |
| 09:50:39 |
60.86 |
2 |
1465 |
卖出 |
| 09:50:42 |
60.88 |
10 |
1475 |
买入 |
| 09:50:45 |
60.88 |
1 |
1476 |
卖出 |
| 09:50:51 |
60.88 |
1 |
1477 |
卖出 |
| 09:50:57 |
60.88 |
2 |
1479 |
卖出 |
| 09:51:06 |
60.95 |
30 |
1509 |
买入 |
| 09:51:21 |
60.95 |
39 |
1548 |
买入 |
| 09:51:24 |
60.86 |
3 |
1551 |
买入 |
| 09:51:36 |
61.22 |
2 |
1553 |
买入 |
| 09:51:48 |
60.94 |
1 |
1554 |
卖出 |
| 09:51:51 |
60.94 |
4 |
1558 |
卖出 |
| 09:51:54 |
61.22 |
3 |
1561 |
买入 |
| 09:51:57 |
60.94 |
1 |
1562 |
卖出 |
| 09:52:00 |
60.95 |
1 |
1563 |
卖出 |
| 09:52:03 |
60.94 |
1 |
1564 |
卖出 |
| 09:52:15 |
60.95 |
2 |
1566 |
卖出 |
| 09:52:21 |
61.22 |
2 |
1568 |
买入 |
| 09:52:30 |
60.95 |
2 |
1570 |
卖出 |
| 09:52:45 |
60.95 |
2 |
1572 |
卖出 |
| 09:52:51 |
60.95 |
20 |
1592 |
卖出 |
| 09:52:54 |
60.96 |
1 |
1593 |
卖出 |
| 09:53:06 |
60.97 |
1 |
1594 |
卖出 |
| 09:53:12 |
61 |
1 |
1595 |
卖出 |
| 09:53:18 |
60.97 |
3 |
1598 |
卖出 |
| 09:53:21 |
61.19 |
10 |
1608 |
买入 |
| 09:53:24 |
61.2 |
7 |
1615 |
买入 |
| 09:53:30 |
60.98 |
1 |
1616 |
卖出 |
| 09:53:42 |
60.99 |
4 |
1620 |
买入 |
| 09:53:45 |
61.2 |
10 |
1630 |
买入 |
| 09:54:12 |
61.02 |
1 |
1631 |
卖出 |
| 09:54:30 |
61.2 |
3 |
1634 |
买入 |
| 09:54:36 |
61.02 |
16 |
1650 |
卖出 |
| 09:54:39 |
61.02 |
3 |
1653 |
买入 |
| 09:54:42 |
61.02 |
7 |
1660 |
买入 |
| 09:54:45 |
61.02 |
1 |
1661 |
买入 |
| 09:54:48 |
61.02 |
4 |
1665 |
买入 |
| 09:54:51 |
61.02 |
6 |
1671 |
买入 |
| 09:54:54 |
61.05 |
5 |
1676 |
卖出 |
| 09:55:03 |
61.05 |
10 |
1686 |
卖出 |
| 09:55:09 |
61.05 |
5 |
1691 |
买入 |
| 09:55:12 |
61.05 |
3 |
1694 |
买入 |
| 09:55:15 |
61.05 |
1 |
1695 |
买入 |
| 09:55:18 |
61.05 |
1 |
1696 |
买入 |
| 09:55:45 |
61.05 |
2 |
1698 |
卖出 |
| 09:56:24 |
61.2 |
19 |
1717 |
买入 |
| 09:56:27 |
61.2 |
1 |
1718 |
卖出 |
| 09:56:33 |
61.17 |
1 |
1719 |
买入 |
| 09:56:36 |
61.21 |
4 |
1723 |
买入 |
| 09:56:39 |
61.21 |
5 |
1728 |
买入 |
| 09:56:42 |
61.17 |
1 |
1729 |
卖出 |
| 09:56:48 |
61.21 |
2 |
1731 |
买入 |
| 09:56:51 |
61.23 |
4 |
1735 |
买入 |
| 09:57:00 |
61.23 |
3 |
1738 |
买入 |
| 09:57:09 |
61.24 |
2 |
1740 |
买入 |
| 09:57:12 |
61.23 |
1 |
1741 |
买入 |
| 09:57:15 |
61.36 |
8 |
1749 |
买入 |
| 09:57:33 |
61.24 |
4 |
1753 |
卖出 |
| 09:57:36 |
61.36 |
13 |
1766 |
买入 |
| 09:57:39 |
61.36 |
1 |
1767 |
卖出 |
| 09:57:45 |
61.36 |
4 |
1771 |
卖出 |
| 09:58:06 |
61.36 |
1 |
1772 |
买入 |
| 09:58:12 |
61.37 |
1 |
1773 |
买入 |
| 09:58:18 |
61.37 |
8 |
1781 |
买入 |
| 09:58:21 |
61.37 |
2 |
1783 |
买入 |
| 09:58:24 |
61.37 |
1 |
1784 |
买入 |
| 09:58:27 |
61.36 |
10 |
1794 |
卖出 |
| 09:58:30 |
61.38 |
3 |
1797 |
买入 |
| 09:58:33 |
61.37 |
8 |
1805 |
卖出 |
| 09:58:42 |
61.38 |
4 |
1809 |
买入 |
| 09:58:45 |
61.38 |
1 |
1810 |
卖出 |
| 09:58:51 |
61.39 |
8 |
1818 |
买入 |
| 09:58:54 |
61.38 |
6 |
1824 |
卖出 |
| 09:59:18 |
61.38 |
8 |
1832 |
卖出 |