大洋生物[003017]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
27 |
44 |
44 |
集合竞价 |
| 09:15:27 |
27 |
48 |
48 |
集合竞价 |
| 09:15:36 |
26.98 |
58 |
58 |
集合竞价 |
| 09:15:45 |
26.98 |
76 |
76 |
集合竞价 |
| 09:16:03 |
26.98 |
79 |
79 |
集合竞价 |
| 09:16:12 |
26.98 |
82 |
82 |
集合竞价 |
| 09:16:21 |
26.98 |
88 |
88 |
集合竞价 |
| 09:16:30 |
26.98 |
91 |
91 |
集合竞价 |
| 09:16:39 |
26.98 |
104 |
104 |
集合竞价 |
| 09:16:48 |
26.98 |
107 |
107 |
集合竞价 |
| 09:16:57 |
26.98 |
113 |
113 |
集合竞价 |
| 09:17:06 |
26.98 |
131 |
131 |
集合竞价 |
| 09:17:15 |
26.98 |
134 |
134 |
集合竞价 |
| 09:17:24 |
26.98 |
137 |
137 |
集合竞价 |
| 09:17:33 |
27.88 |
340 |
340 |
集合竞价 |
| 09:17:51 |
27.88 |
362 |
362 |
集合竞价 |
| 09:18:09 |
27.88 |
340 |
340 |
集合竞价 |
| 09:18:18 |
27.88 |
340 |
340 |
集合竞价 |
| 09:18:27 |
27.88 |
340 |
340 |
集合竞价 |
| 09:18:36 |
27.88 |
340 |
340 |
集合竞价 |
| 09:18:54 |
29.98 |
1 |
1 |
集合竞价 |
| 09:20:36 |
29.42 |
4 |
4 |
集合竞价 |
| 09:21:30 |
29.42 |
9 |
9 |
集合竞价 |
| 09:21:57 |
29.17 |
13 |
13 |
集合竞价 |
| 09:22:33 |
29.17 |
15 |
15 |
集合竞价 |
| 09:22:42 |
29.17 |
24 |
24 |
集合竞价 |
| 09:23:27 |
29.17 |
28 |
28 |
集合竞价 |
| 09:23:36 |
29.17 |
28 |
28 |
集合竞价 |
| 09:23:54 |
29.17 |
29 |
29 |
集合竞价 |
| 09:24:03 |
29.17 |
56 |
56 |
集合竞价 |
| 09:24:21 |
29.17 |
56 |
56 |
集合竞价 |
| 09:24:30 |
29.3 |
56 |
56 |
集合竞价 |
| 09:24:39 |
29.3 |
56 |
56 |
集合竞价 |
| 09:24:48 |
29.36 |
61 |
61 |
集合竞价 |
| 09:24:57 |
29.42 |
61 |
61 |
集合竞价 |
| 09:25:00 |
29.8 |
61 |
122 |
卖出 |
| 09:30:03 |
29.9 |
31 |
153 |
卖出 |
| 09:30:06 |
30.05 |
2 |
155 |
买入 |
| 09:30:09 |
30.05 |
13 |
168 |
买入 |
| 09:30:12 |
30.05 |
6 |
174 |
买入 |
| 09:30:15 |
30.05 |
3 |
177 |
买入 |
| 09:30:18 |
29.91 |
9 |
186 |
卖出 |
| 09:30:21 |
29.91 |
15 |
201 |
卖出 |
| 09:30:24 |
29.98 |
6 |
207 |
买入 |
| 09:30:27 |
29.83 |
13 |
220 |
卖出 |
| 09:30:30 |
29.8 |
62 |
282 |
卖出 |
| 09:30:33 |
29.75 |
30 |
312 |
卖出 |
| 09:30:36 |
29.76 |
7 |
319 |
买入 |
| 09:30:39 |
29.76 |
1 |
320 |
卖出 |
| 09:30:42 |
29.76 |
1 |
321 |
买入 |
| 09:30:48 |
29.8 |
3 |
324 |
买入 |
| 09:30:51 |
29.8 |
1 |
325 |
买入 |
| 09:30:54 |
29.75 |
13 |
338 |
卖出 |
| 09:31:00 |
29.75 |
7 |
345 |
卖出 |
| 09:31:03 |
29.75 |
10 |
355 |
卖出 |
| 09:31:06 |
29.89 |
51 |
406 |
买入 |
| 09:31:09 |
29.75 |
1 |
407 |
卖出 |
| 09:31:12 |
29.75 |
13 |
420 |
买入 |
| 09:31:15 |
29.81 |
1 |
421 |
买入 |
| 09:31:18 |
29.75 |
1 |
422 |
卖出 |
| 09:31:21 |
29.75 |
12 |
434 |
卖出 |
| 09:31:24 |
29.76 |
1 |
435 |
买入 |
| 09:31:30 |
29.76 |
8 |
443 |
卖出 |
| 09:31:42 |
29.76 |
8 |
451 |
卖出 |
| 09:31:45 |
29.8 |
13 |
464 |
买入 |
| 09:31:48 |
29.83 |
14 |
478 |
买入 |
| 09:31:57 |
29.83 |
1 |
479 |
卖出 |
| 09:32:09 |
29.88 |
9 |
488 |
买入 |
| 09:32:15 |
29.89 |
2 |
490 |
买入 |
| 09:32:18 |
29.9 |
10 |
500 |
买入 |
| 09:32:21 |
29.89 |
13 |
513 |
卖出 |
| 09:32:24 |
29.91 |
11 |
524 |
买入 |
| 09:32:27 |
29.91 |
7 |
531 |
买入 |
| 09:32:39 |
29.83 |
27 |
558 |
卖出 |
| 09:33:06 |
29.93 |
10 |
568 |
卖出 |
| 09:33:12 |
29.89 |
15 |
583 |
卖出 |
| 09:33:15 |
29.89 |
2 |
585 |
卖出 |
| 09:33:18 |
29.85 |
10 |
595 |
卖出 |
| 09:33:21 |
29.96 |
1 |
596 |
买入 |
| 09:33:27 |
29.98 |
3 |
599 |
卖出 |
| 09:33:36 |
29.98 |
44 |
643 |
买入 |
| 09:33:48 |
29.98 |
6 |
649 |
买入 |
| 09:33:51 |
30.04 |
1 |
650 |
买入 |
| 09:33:57 |
30.05 |
1 |
651 |
买入 |
| 09:34:03 |
30.05 |
3 |
654 |
买入 |
| 09:34:06 |
30.05 |
2 |
656 |
卖出 |
| 09:34:09 |
30.05 |
9 |
665 |
卖出 |
| 09:34:21 |
30.05 |
7 |
672 |
卖出 |
| 09:34:24 |
30.05 |
28 |
700 |
卖出 |
| 09:34:36 |
30.06 |
2 |
702 |
买入 |
| 09:34:48 |
30.06 |
1 |
703 |
买入 |
| 09:34:54 |
30.06 |
1 |
704 |
买入 |
| 09:35:00 |
30.06 |
10 |
714 |
买入 |
| 09:35:18 |
30.16 |
1 |
715 |
买入 |
| 09:35:21 |
30.1 |
22 |
737 |
卖出 |
| 09:35:39 |
30 |
2 |
739 |
卖出 |
| 09:35:48 |
30.1 |
1 |
740 |
买入 |
| 09:35:54 |
29.99 |
2 |
742 |
卖出 |
| 09:36:18 |
30.08 |
1 |
743 |
买入 |
| 09:36:21 |
30.02 |
15 |
758 |
卖出 |
| 09:36:24 |
29.99 |
3 |
761 |
卖出 |
| 09:36:33 |
29.98 |
25 |
786 |
卖出 |
| 09:36:39 |
29.98 |
51 |
837 |
卖出 |
| 09:36:48 |
29.98 |
15 |
852 |
买入 |
| 09:36:54 |
29.98 |
1 |
853 |
卖出 |
| 09:37:03 |
30.02 |
16 |
869 |
买入 |
| 09:37:06 |
30.03 |
7 |
876 |
卖出 |
| 09:37:18 |
30.09 |
1 |
877 |
买入 |
| 09:37:30 |
30.1 |
1 |
878 |
买入 |
| 09:37:36 |
30.09 |
1 |
879 |
卖出 |
| 09:37:39 |
30.09 |
14 |
893 |
卖出 |
| 09:37:42 |
30.09 |
2 |
895 |
买入 |
| 09:37:51 |
30.08 |
2 |
897 |
买入 |
| 09:37:57 |
30.06 |
1 |
898 |
卖出 |
| 09:38:00 |
30.09 |
23 |
921 |
买入 |
| 09:38:06 |
30.08 |
1 |
922 |
买入 |
| 09:38:12 |
30.08 |
77 |
999 |
买入 |
| 09:38:24 |
30.08 |
4 |
1003 |
卖出 |
| 09:38:27 |
30.09 |
1 |
1004 |
买入 |
| 09:38:33 |
30.09 |
3 |
1007 |
买入 |
| 09:38:36 |
30.1 |
11 |
1018 |
买入 |
| 09:38:39 |
30.08 |
2 |
1020 |
卖出 |
| 09:38:42 |
30.08 |
1 |
1021 |
买入 |
| 09:38:48 |
30.08 |
23 |
1044 |
买入 |
| 09:38:51 |
30.08 |
52 |
1096 |
买入 |
| 09:39:03 |
30.1 |
51 |
1147 |
买入 |
| 09:39:09 |
30.1 |
17 |
1164 |
买入 |
| 09:39:24 |
30.16 |
14 |
1178 |
买入 |
| 09:39:33 |
30.16 |
3 |
1181 |
卖出 |
| 09:39:45 |
30.16 |
3 |
1184 |
买入 |
| 09:39:51 |
30.18 |
5 |
1189 |
买入 |
| 09:39:54 |
30.18 |
1 |
1190 |
卖出 |
| 09:39:57 |
30.2 |
9 |
1199 |
买入 |
| 09:40:03 |
30.21 |
3 |
1202 |
买入 |
| 09:40:06 |
30.2 |
4 |
1206 |
卖出 |
| 09:40:12 |
30.2 |
4 |
1210 |
卖出 |
| 09:40:15 |
30.2 |
3 |
1213 |
买入 |
| 09:40:18 |
30.22 |
11 |
1224 |
买入 |
| 09:40:21 |
30.2 |
7 |
1231 |
卖出 |
| 09:40:24 |
30.22 |
10 |
1241 |
买入 |
| 09:40:30 |
30.2 |
18 |
1259 |
卖出 |
| 09:40:33 |
30.18 |
9 |
1268 |
卖出 |
| 09:40:42 |
30.17 |
5 |
1273 |
买入 |
| 09:40:48 |
30.15 |
2 |
1275 |
卖出 |
| 09:40:54 |
30.15 |
1 |
1276 |
卖出 |
| 09:41:09 |
30.11 |
11 |
1287 |
卖出 |
| 09:41:12 |
30.1 |
10 |
1297 |
卖出 |
| 09:41:15 |
30.1 |
1 |
1298 |
卖出 |
| 09:41:27 |
30.07 |
10 |
1308 |
卖出 |
| 09:41:42 |
30.1 |
20 |
1328 |
卖出 |
| 09:42:06 |
30.06 |
4 |
1332 |
卖出 |
| 09:42:30 |
30.04 |
7 |
1339 |
卖出 |
| 09:42:45 |
30.03 |
1 |
1340 |
卖出 |
| 09:42:48 |
30.03 |
4 |
1344 |
买入 |
| 09:42:54 |
30.03 |
1 |
1345 |
买入 |
| 09:43:06 |
30.03 |
5 |
1350 |
卖出 |
| 09:43:09 |
30.03 |
5 |
1355 |
卖出 |
| 09:43:27 |
30.03 |
6 |
1361 |
卖出 |
| 09:43:33 |
30.1 |
14 |
1375 |
买入 |
| 09:43:39 |
30 |
11 |
1386 |
卖出 |
| 09:44:00 |
30.03 |
10 |
1396 |
买入 |
| 09:44:09 |
30.1 |
2 |
1398 |
买入 |
| 09:44:15 |
30.09 |
2 |
1400 |
买入 |
| 09:44:18 |
30.1 |
5 |
1405 |
买入 |
| 09:44:30 |
30.1 |
1 |
1406 |
买入 |
| 09:44:48 |
30.15 |
3 |
1409 |
买入 |
| 09:44:51 |
30.08 |
12 |
1421 |
卖出 |
| 09:44:54 |
30.08 |
8 |
1429 |
买入 |
| 09:45:03 |
30.08 |
2 |
1431 |
买入 |
| 09:45:06 |
30.08 |
10 |
1441 |
买入 |
| 09:45:09 |
30.08 |
2 |
1443 |
买入 |
| 09:45:18 |
30.08 |
2 |
1445 |
卖出 |
| 09:45:27 |
30.15 |
5 |
1450 |
买入 |
| 09:45:30 |
30.18 |
4 |
1454 |
买入 |
| 09:45:33 |
30.18 |
2 |
1456 |
买入 |
| 09:45:39 |
30.23 |
279 |
1735 |
买入 |
| 09:45:45 |
30.15 |
3 |
1738 |
卖出 |
| 09:45:48 |
30.23 |
2 |
1740 |
买入 |
| 09:46:00 |
30.1 |
302 |
2042 |
卖出 |
| 09:46:03 |
30.3 |
4 |
2046 |
买入 |
| 09:46:06 |
30.23 |
7 |
2053 |
卖出 |
| 09:46:18 |
30.23 |
3 |
2056 |
买入 |
| 09:46:21 |
30.25 |
1 |
2057 |
卖出 |
| 09:46:30 |
30.25 |
3 |
2060 |
卖出 |
| 09:46:33 |
30.25 |
1 |
2061 |
买入 |
| 09:47:06 |
30.25 |
1 |
2062 |
买入 |
| 09:47:09 |
30.25 |
1 |
2063 |
买入 |
| 09:47:27 |
30.25 |
1 |
2064 |
买入 |
| 09:47:42 |
30.25 |
20 |
2084 |
买入 |
| 09:47:45 |
30.25 |
1 |
2085 |
买入 |
| 09:47:54 |
30.26 |
16 |
2101 |
买入 |
| 09:48:09 |
30.27 |
1 |
2102 |
买入 |
| 09:48:18 |
30.26 |
1 |
2103 |
卖出 |
| 09:48:36 |
30.28 |
1 |
2104 |
买入 |
| 09:48:45 |
30.25 |
5 |
2109 |
卖出 |
| 09:48:48 |
30.28 |
2 |
2111 |
买入 |
| 09:49:06 |
30.23 |
7 |
2118 |
卖出 |
| 09:49:18 |
30.28 |
5 |
2123 |
买入 |
| 09:49:21 |
30.28 |
2 |
2125 |
卖出 |
| 09:49:24 |
30.29 |
10 |
2135 |
买入 |
| 09:49:27 |
30.28 |
1 |
2136 |
卖出 |
| 09:49:30 |
30.28 |
5 |
2141 |
卖出 |
| 09:49:36 |
30.29 |
1 |
2142 |
买入 |
| 09:49:45 |
30.28 |
2 |
2144 |
卖出 |
| 09:49:48 |
30.28 |
1 |
2145 |
买入 |
| 09:49:51 |
30.28 |
2 |
2147 |
买入 |
| 09:49:54 |
30.28 |
2 |
2149 |
买入 |
| 09:50:00 |
30.28 |
1 |
2150 |
买入 |
| 09:50:06 |
30.29 |
8 |
2158 |
买入 |
| 09:50:09 |
30.3 |
2 |
2160 |
买入 |
| 09:50:12 |
30.3 |
3 |
2163 |
买入 |
| 09:50:15 |
30.3 |
10 |
2173 |
买入 |
| 09:50:21 |
30.3 |
17 |
2190 |
买入 |
| 09:50:30 |
30.34 |
1 |
2191 |
买入 |
| 09:50:39 |
30.35 |
1 |
2192 |
买入 |
| 09:50:42 |
30.36 |
596 |
2788 |
买入 |
| 09:50:45 |
30.35 |
2 |
2790 |
卖出 |
| 09:50:48 |
30.36 |
20 |
2810 |
卖出 |
| 09:50:51 |
30.35 |
23 |
2833 |
卖出 |
| 09:50:57 |
30.39 |
16 |
2849 |
买入 |
| 09:51:00 |
30.38 |
1 |
2850 |
买入 |
| 09:51:18 |
30.29 |
3 |
2853 |
卖出 |
| 09:51:21 |
30.29 |
2 |
2855 |
卖出 |
| 09:51:24 |
30.35 |
9 |
2864 |
买入 |
| 09:51:27 |
30.34 |
7 |
2871 |
买入 |
| 09:51:33 |
30.34 |
19 |
2890 |
买入 |
| 09:51:36 |
30.34 |
1 |
2891 |
买入 |
| 09:51:48 |
30.34 |
6 |
2897 |
买入 |
| 09:51:57 |
30.35 |
9 |
2906 |
买入 |
| 09:52:06 |
30.24 |
4 |
2910 |
卖出 |
| 09:52:18 |
30.33 |
4 |
2914 |
买入 |
| 09:52:21 |
30.37 |
4 |
2918 |
买入 |
| 09:52:27 |
30.37 |
14 |
2932 |
买入 |
| 09:52:57 |
30.35 |
3 |
2935 |
卖出 |
| 09:53:00 |
30.36 |
1 |
2936 |
买入 |
| 09:53:06 |
30.35 |
8 |
2944 |
买入 |
| 09:53:18 |
30.31 |
3 |
2947 |
卖出 |
| 09:53:21 |
30.31 |
15 |
2962 |
买入 |
| 09:53:27 |
30.31 |
1 |
2963 |
买入 |
| 09:53:36 |
30.26 |
1 |
2964 |
卖出 |
| 09:53:39 |
30.26 |
7 |
2971 |
买入 |
| 09:53:42 |
30.26 |
1 |
2972 |
卖出 |
| 09:53:45 |
30.31 |
4 |
2976 |
买入 |
| 09:53:54 |
30.2 |
16 |
2992 |
卖出 |
| 09:53:57 |
30.2 |
9 |
3001 |
买入 |
| 09:54:12 |
30.15 |
8 |
3009 |
卖出 |
| 09:54:15 |
30.19 |
2 |
3011 |
卖出 |
| 09:54:21 |
30.18 |
1 |
3012 |
买入 |
| 09:54:27 |
30.2 |
12 |
3024 |
买入 |
| 09:54:30 |
30.2 |
4 |
3028 |
买入 |
| 09:54:33 |
30.2 |
2 |
3030 |
买入 |
| 09:54:36 |
30.2 |
20 |
3050 |
买入 |
| 09:54:51 |
30.2 |
11 |
3061 |
买入 |
| 09:55:00 |
30.19 |
8 |
3069 |
买入 |
| 09:55:09 |
30.2 |
83 |
3152 |
买入 |
| 09:55:12 |
30.2 |
14 |
3166 |
买入 |
| 09:55:15 |
30.2 |
145 |
3311 |
买入 |
| 09:55:24 |
30.28 |
12 |
3323 |
卖出 |
| 09:55:42 |
30.35 |
10 |
3333 |
买入 |
| 09:56:00 |
30.26 |
2 |
3335 |
卖出 |
| 09:56:06 |
30.26 |
3 |
3338 |
卖出 |
| 09:56:24 |
30.32 |
4 |
3342 |
买入 |
| 09:56:30 |
30.33 |
10 |
3352 |
买入 |
| 09:56:33 |
30.23 |
1 |
3353 |
卖出 |
| 09:56:36 |
30.34 |
6 |
3359 |
买入 |
| 09:56:39 |
30.34 |
22 |
3381 |
买入 |
| 09:56:42 |
30.15 |
302 |
3683 |
卖出 |
| 09:56:48 |
30.34 |
10 |
3693 |
买入 |
| 09:57:09 |
30.34 |
4 |
3697 |
买入 |
| 09:57:27 |
30.29 |
2 |
3699 |
卖出 |
| 09:57:30 |
30.29 |
1 |
3700 |
卖出 |
| 09:57:39 |
30.33 |
15 |
3715 |
买入 |
| 09:57:42 |
30.34 |
8 |
3723 |
买入 |
| 09:57:48 |
30.34 |
12 |
3735 |
买入 |
| 09:57:54 |
30.34 |
1 |
3736 |
买入 |
| 09:58:00 |
30.33 |
1 |
3737 |
卖出 |
| 09:58:03 |
30.33 |
7 |
3744 |
买入 |
| 09:58:06 |
30.33 |
1 |
3745 |
卖出 |
| 09:58:21 |
30.33 |
6 |
3751 |
买入 |
| 09:58:42 |
30.32 |
1 |
3752 |
买入 |
| 09:58:45 |
30.29 |
9 |
3761 |
卖出 |
| 09:58:57 |
30.29 |
9 |
3770 |
卖出 |
| 09:59:03 |
30.34 |
13 |
3783 |
买入 |
| 09:59:36 |
30.35 |
26 |
3809 |
买入 |
| 09:59:45 |
30.35 |
5 |
3814 |
买入 |
| 10:00:00 |
30.35 |
3 |
3817 |
买入 |
| 10:00:03 |
30.35 |
4 |
3821 |
买入 |
| 10:00:09 |
30.35 |
5 |
3826 |
卖出 |
| 10:00:24 |
30.3 |
2 |
3828 |
卖出 |
| 10:00:27 |
30.3 |
1 |
3829 |
卖出 |
| 10:00:33 |
30.28 |
6 |
3835 |
卖出 |
| 10:00:36 |
30.28 |
2 |
3837 |
卖出 |
| 10:00:39 |
30.3 |
3 |
3840 |
买入 |
| 10:00:42 |
30.28 |
6 |
3846 |
卖出 |
| 10:00:45 |
30.26 |
1 |
3847 |
卖出 |
| 10:00:54 |
30.34 |
18 |
3865 |
买入 |
| 10:00:57 |
30.36 |
6 |
3871 |
买入 |
| 10:01:30 |
30.33 |
8 |
3879 |
买入 |
| 10:01:36 |
30.36 |
4 |
3883 |
买入 |
| 10:01:39 |
30.33 |
7 |
3890 |
卖出 |