奥克股份[300082]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.8 |
13 |
13 |
集合竞价 |
| 09:15:12 |
9.86 |
19 |
19 |
集合竞价 |
| 09:15:48 |
9.86 |
19 |
19 |
集合竞价 |
| 09:17:54 |
9.86 |
24 |
24 |
集合竞价 |
| 09:18:03 |
9.86 |
24 |
24 |
集合竞价 |
| 09:18:48 |
9.86 |
34 |
34 |
集合竞价 |
| 09:18:57 |
9.86 |
34 |
34 |
集合竞价 |
| 09:19:42 |
9.86 |
24 |
24 |
集合竞价 |
| 09:19:51 |
9.86 |
15 |
15 |
集合竞价 |
| 09:20:30 |
9.86 |
25 |
25 |
集合竞价 |
| 09:20:39 |
9.86 |
25 |
25 |
集合竞价 |
| 09:20:57 |
9.86 |
40 |
40 |
集合竞价 |
| 09:21:06 |
9.86 |
42 |
42 |
集合竞价 |
| 09:21:15 |
9.86 |
53 |
53 |
集合竞价 |
| 09:21:24 |
9.9 |
175 |
175 |
集合竞价 |
| 09:21:42 |
10 |
442 |
442 |
集合竞价 |
| 09:22:00 |
10 |
546 |
546 |
集合竞价 |
| 09:22:09 |
10 |
549 |
549 |
集合竞价 |
| 09:22:27 |
10 |
549 |
549 |
集合竞价 |
| 09:22:45 |
10 |
559 |
559 |
集合竞价 |
| 09:22:54 |
10 |
559 |
559 |
集合竞价 |
| 09:23:03 |
10 |
706 |
706 |
集合竞价 |
| 09:23:21 |
10 |
760 |
760 |
集合竞价 |
| 09:23:30 |
10 |
844 |
844 |
集合竞价 |
| 09:23:39 |
10 |
872 |
872 |
集合竞价 |
| 09:23:48 |
10 |
903 |
903 |
集合竞价 |
| 09:23:57 |
10 |
910 |
910 |
集合竞价 |
| 09:24:06 |
10 |
953 |
953 |
集合竞价 |
| 09:24:15 |
10 |
983 |
983 |
集合竞价 |
| 09:24:24 |
10 |
1045 |
1045 |
集合竞价 |
| 09:24:33 |
10 |
1106 |
1106 |
集合竞价 |
| 09:24:42 |
10 |
1150 |
1150 |
集合竞价 |
| 09:24:51 |
10 |
1462 |
1462 |
集合竞价 |
| 09:25:00 |
10 |
2213 |
2213 |
集合竞价 |
| 09:25:03 |
10.03 |
2327 |
4540 |
卖出 |
| 09:30:03 |
10.02 |
2014 |
6554 |
卖出 |
| 09:30:06 |
10.01 |
1597 |
8151 |
卖出 |
| 09:30:09 |
10.08 |
510 |
8661 |
买入 |
| 09:30:12 |
10.03 |
54 |
8715 |
卖出 |
| 09:30:15 |
10.06 |
85 |
8800 |
买入 |
| 09:30:18 |
10.07 |
89 |
8889 |
买入 |
| 09:30:21 |
10.02 |
187 |
9076 |
卖出 |
| 09:30:24 |
10.02 |
131 |
9207 |
卖出 |
| 09:30:27 |
10.01 |
606 |
9813 |
卖出 |
| 09:30:30 |
10.03 |
374 |
10187 |
买入 |
| 09:30:33 |
10.01 |
437 |
10624 |
卖出 |
| 09:30:36 |
10.02 |
115 |
10739 |
买入 |
| 09:30:39 |
10.03 |
151 |
10890 |
买入 |
| 09:30:42 |
10.02 |
116 |
11006 |
卖出 |
| 09:30:45 |
10.01 |
1833 |
12839 |
卖出 |
| 09:30:48 |
10.01 |
900 |
13739 |
卖出 |
| 09:30:51 |
10 |
35 |
13774 |
卖出 |
| 09:30:54 |
10.01 |
273 |
14047 |
买入 |
| 09:30:57 |
10.01 |
95 |
14142 |
买入 |
| 09:31:00 |
10 |
188 |
14330 |
卖出 |
| 09:31:03 |
10.01 |
465 |
14795 |
买入 |
| 09:31:06 |
10 |
935 |
15730 |
卖出 |
| 09:31:09 |
10 |
405 |
16135 |
卖出 |
| 09:31:12 |
10 |
379 |
16514 |
卖出 |
| 09:31:15 |
10 |
281 |
16795 |
买入 |
| 09:31:18 |
9.96 |
82 |
16877 |
卖出 |
| 09:31:21 |
10 |
940 |
17817 |
买入 |
| 09:31:24 |
9.97 |
26 |
17843 |
卖出 |
| 09:31:27 |
9.95 |
76 |
17919 |
卖出 |
| 09:31:30 |
9.98 |
37 |
17956 |
买入 |
| 09:31:33 |
9.98 |
72 |
18028 |
买入 |
| 09:31:36 |
9.99 |
225 |
18253 |
买入 |
| 09:31:39 |
9.97 |
151 |
18404 |
卖出 |
| 09:31:42 |
9.97 |
118 |
18522 |
卖出 |
| 09:31:45 |
9.97 |
26 |
18548 |
卖出 |
| 09:31:48 |
9.97 |
43 |
18591 |
卖出 |
| 09:31:51 |
9.98 |
15 |
18606 |
买入 |
| 09:31:54 |
9.97 |
339 |
18945 |
卖出 |
| 09:31:57 |
9.95 |
21 |
18966 |
卖出 |
| 09:32:00 |
9.98 |
239 |
19205 |
买入 |
| 09:32:03 |
9.98 |
88 |
19293 |
卖出 |
| 09:32:06 |
9.97 |
237 |
19530 |
卖出 |
| 09:32:09 |
9.96 |
113 |
19643 |
卖出 |
| 09:32:12 |
9.95 |
31 |
19674 |
卖出 |
| 09:32:15 |
9.95 |
18 |
19692 |
卖出 |
| 09:32:18 |
9.95 |
59 |
19751 |
买入 |
| 09:32:21 |
9.94 |
57 |
19808 |
卖出 |
| 09:32:24 |
9.94 |
180 |
19988 |
卖出 |
| 09:32:27 |
9.94 |
192 |
20180 |
卖出 |
| 09:32:30 |
9.91 |
86 |
20266 |
卖出 |
| 09:32:33 |
9.91 |
13 |
20279 |
卖出 |
| 09:32:36 |
9.9 |
230 |
20509 |
卖出 |
| 09:32:39 |
9.91 |
20 |
20529 |
买入 |
| 09:32:42 |
9.87 |
71 |
20600 |
卖出 |
| 09:32:48 |
9.88 |
12 |
20612 |
买入 |
| 09:32:51 |
9.85 |
111 |
20723 |
卖出 |
| 09:32:54 |
9.86 |
75 |
20798 |
买入 |
| 09:32:57 |
9.86 |
5 |
20803 |
卖出 |
| 09:33:00 |
9.86 |
15 |
20818 |
卖出 |
| 09:33:03 |
9.86 |
20 |
20838 |
卖出 |
| 09:33:06 |
9.86 |
161 |
20999 |
卖出 |
| 09:33:09 |
9.86 |
51 |
21050 |
卖出 |
| 09:33:12 |
9.85 |
109 |
21159 |
卖出 |
| 09:33:15 |
9.86 |
16 |
21175 |
买入 |
| 09:33:18 |
9.89 |
18 |
21193 |
买入 |
| 09:33:24 |
9.9 |
161 |
21354 |
买入 |
| 09:33:27 |
9.9 |
9 |
21363 |
买入 |
| 09:33:30 |
9.84 |
582 |
21945 |
卖出 |
| 09:33:33 |
9.89 |
3 |
21948 |
买入 |
| 09:33:39 |
9.87 |
1 |
21949 |
卖出 |
| 09:33:42 |
9.88 |
3 |
21952 |
买入 |
| 09:33:45 |
9.87 |
13 |
21965 |
卖出 |
| 09:33:48 |
9.87 |
42 |
22007 |
卖出 |
| 09:33:51 |
9.89 |
129 |
22136 |
买入 |
| 09:33:54 |
9.88 |
6 |
22142 |
卖出 |
| 09:33:57 |
9.88 |
84 |
22226 |
卖出 |
| 09:34:00 |
9.89 |
84 |
22310 |
买入 |
| 09:34:03 |
9.9 |
101 |
22411 |
买入 |
| 09:34:06 |
9.89 |
11 |
22422 |
卖出 |
| 09:34:09 |
9.89 |
5 |
22427 |
卖出 |
| 09:34:12 |
9.9 |
67 |
22494 |
买入 |
| 09:34:15 |
9.9 |
50 |
22544 |
买入 |
| 09:34:18 |
9.89 |
88 |
22632 |
卖出 |
| 09:34:21 |
9.89 |
157 |
22789 |
买入 |
| 09:34:24 |
9.89 |
23 |
22812 |
买入 |
| 09:34:27 |
9.89 |
75 |
22887 |
买入 |
| 09:34:30 |
9.89 |
54 |
22941 |
买入 |
| 09:34:33 |
9.89 |
15 |
22956 |
买入 |
| 09:34:39 |
9.89 |
3 |
22959 |
卖出 |
| 09:34:42 |
9.89 |
3 |
22962 |
买入 |
| 09:34:45 |
9.89 |
55 |
23017 |
卖出 |
| 09:34:48 |
9.9 |
145 |
23162 |
买入 |
| 09:34:51 |
9.9 |
14 |
23176 |
买入 |
| 09:34:54 |
9.9 |
6 |
23182 |
买入 |
| 09:34:57 |
9.9 |
42 |
23224 |
买入 |
| 09:35:00 |
9.9 |
88 |
23312 |
买入 |
| 09:35:03 |
9.9 |
50 |
23362 |
买入 |
| 09:35:06 |
9.89 |
427 |
23789 |
卖出 |
| 09:35:09 |
9.86 |
395 |
24184 |
卖出 |
| 09:35:12 |
9.9 |
203 |
24387 |
买入 |
| 09:35:15 |
9.87 |
1 |
24388 |
买入 |
| 09:35:18 |
9.84 |
246 |
24634 |
卖出 |
| 09:35:21 |
9.81 |
141 |
24775 |
卖出 |
| 09:35:24 |
9.85 |
5 |
24780 |
买入 |
| 09:35:27 |
9.85 |
11 |
24791 |
买入 |
| 09:35:30 |
9.81 |
54 |
24845 |
卖出 |
| 09:35:36 |
9.81 |
346 |
25191 |
卖出 |
| 09:35:42 |
9.81 |
60 |
25251 |
卖出 |
| 09:35:45 |
9.81 |
50 |
25301 |
卖出 |
| 09:35:48 |
9.75 |
132 |
25433 |
卖出 |
| 09:35:51 |
9.8 |
53 |
25486 |
买入 |
| 09:35:54 |
9.8 |
19 |
25505 |
买入 |
| 09:35:57 |
9.79 |
3 |
25508 |
卖出 |
| 09:36:00 |
9.8 |
241 |
25749 |
买入 |
| 09:36:03 |
9.8 |
17 |
25766 |
卖出 |
| 09:36:06 |
9.81 |
1 |
25767 |
买入 |
| 09:36:09 |
9.8 |
34 |
25801 |
卖出 |
| 09:36:12 |
9.8 |
28 |
25829 |
买入 |
| 09:36:15 |
9.81 |
72 |
25901 |
买入 |
| 09:36:18 |
9.82 |
65 |
25966 |
买入 |
| 09:36:21 |
9.82 |
139 |
26105 |
买入 |
| 09:36:24 |
9.82 |
42 |
26147 |
买入 |
| 09:36:27 |
9.82 |
28 |
26175 |
买入 |
| 09:36:30 |
9.82 |
59 |
26234 |
卖出 |
| 09:36:33 |
9.85 |
12 |
26246 |
买入 |
| 09:36:36 |
9.86 |
2 |
26248 |
买入 |
| 09:36:39 |
9.82 |
41 |
26289 |
卖出 |
| 09:36:45 |
9.83 |
94 |
26383 |
卖出 |
| 09:36:51 |
9.86 |
10 |
26393 |
买入 |
| 09:36:57 |
9.86 |
52 |
26445 |
买入 |
| 09:37:03 |
9.84 |
68 |
26513 |
卖出 |
| 09:37:06 |
9.86 |
3 |
26516 |
买入 |
| 09:37:09 |
9.86 |
84 |
26600 |
卖出 |
| 09:37:12 |
9.85 |
22 |
26622 |
卖出 |
| 09:37:15 |
9.83 |
5 |
26627 |
卖出 |
| 09:37:18 |
9.84 |
1 |
26628 |
买入 |
| 09:37:21 |
9.84 |
3 |
26631 |
买入 |
| 09:37:24 |
9.85 |
6 |
26637 |
买入 |
| 09:37:27 |
9.84 |
16 |
26653 |
卖出 |
| 09:37:36 |
9.84 |
29 |
26682 |
卖出 |
| 09:37:39 |
9.83 |
216 |
26898 |
卖出 |
| 09:37:42 |
9.83 |
41 |
26939 |
卖出 |
| 09:37:45 |
9.82 |
67 |
27006 |
卖出 |
| 09:37:48 |
9.81 |
214 |
27220 |
卖出 |
| 09:37:51 |
9.81 |
2 |
27222 |
卖出 |
| 09:37:54 |
9.82 |
3 |
27225 |
卖出 |
| 09:37:57 |
9.83 |
22 |
27247 |
买入 |
| 09:38:03 |
9.8 |
455 |
27702 |
卖出 |
| 09:38:06 |
9.82 |
23 |
27725 |
买入 |
| 09:38:09 |
9.82 |
264 |
27989 |
卖出 |
| 09:38:12 |
9.82 |
1 |
27990 |
卖出 |
| 09:38:15 |
9.79 |
185 |
28175 |
卖出 |
| 09:38:18 |
9.8 |
81 |
28256 |
买入 |
| 09:38:21 |
9.81 |
264 |
28520 |
买入 |
| 09:38:24 |
9.82 |
50 |
28570 |
买入 |
| 09:38:27 |
9.81 |
6 |
28576 |
卖出 |
| 09:38:30 |
9.8 |
17 |
28593 |
卖出 |
| 09:38:36 |
9.82 |
243 |
28836 |
买入 |
| 09:38:39 |
9.81 |
8 |
28844 |
买入 |
| 09:38:42 |
9.78 |
193 |
29037 |
卖出 |
| 09:38:45 |
9.79 |
126 |
29163 |
买入 |
| 09:38:48 |
9.78 |
1 |
29164 |
卖出 |
| 09:38:51 |
9.78 |
15 |
29179 |
卖出 |
| 09:38:54 |
9.79 |
102 |
29281 |
买入 |
| 09:38:57 |
9.79 |
17 |
29298 |
买入 |
| 09:39:00 |
9.79 |
2 |
29300 |
买入 |
| 09:39:03 |
9.79 |
4 |
29304 |
买入 |
| 09:39:06 |
9.79 |
41 |
29345 |
买入 |
| 09:39:09 |
9.77 |
55 |
29400 |
卖出 |
| 09:39:12 |
9.76 |
110 |
29510 |
卖出 |
| 09:39:15 |
9.77 |
295 |
29805 |
买入 |
| 09:39:18 |
9.73 |
116 |
29921 |
卖出 |
| 09:39:21 |
9.76 |
6 |
29927 |
卖出 |
| 09:39:24 |
9.73 |
2 |
29929 |
卖出 |
| 09:39:30 |
9.76 |
108 |
30037 |
买入 |
| 09:39:36 |
9.74 |
31 |
30068 |
卖出 |
| 09:39:39 |
9.74 |
17 |
30085 |
卖出 |
| 09:39:42 |
9.74 |
27 |
30112 |
买入 |
| 09:39:45 |
9.74 |
30 |
30142 |
卖出 |
| 09:39:48 |
9.74 |
19 |
30161 |
卖出 |
| 09:39:51 |
9.73 |
65 |
30226 |
卖出 |
| 09:39:54 |
9.73 |
145 |
30371 |
卖出 |
| 09:39:57 |
9.74 |
80 |
30451 |
买入 |
| 09:40:00 |
9.74 |
7 |
30458 |
卖出 |
| 09:40:03 |
9.74 |
17 |
30475 |
买入 |
| 09:40:06 |
9.74 |
3 |
30478 |
买入 |
| 09:40:09 |
9.74 |
3 |
30481 |
买入 |
| 09:40:15 |
9.73 |
135 |
30616 |
卖出 |
| 09:40:18 |
9.73 |
46 |
30662 |
买入 |
| 09:40:27 |
9.75 |
6 |
30668 |
买入 |
| 09:40:30 |
9.74 |
25 |
30693 |
卖出 |
| 09:40:36 |
9.74 |
106 |
30799 |
卖出 |
| 09:40:39 |
9.73 |
5 |
30804 |
卖出 |
| 09:40:42 |
9.74 |
81 |
30885 |
买入 |
| 09:40:51 |
9.74 |
1 |
30886 |
买入 |
| 09:40:54 |
9.74 |
1 |
30887 |
卖出 |
| 09:40:57 |
9.74 |
1 |
30888 |
卖出 |
| 09:41:00 |
9.74 |
63 |
30951 |
卖出 |
| 09:41:06 |
9.72 |
339 |
31290 |
卖出 |
| 09:41:09 |
9.74 |
99 |
31389 |
买入 |
| 09:41:12 |
9.74 |
57 |
31446 |
买入 |
| 09:41:15 |
9.74 |
98 |
31544 |
买入 |
| 09:41:18 |
9.74 |
61 |
31605 |
买入 |
| 09:41:24 |
9.75 |
161 |
31766 |
买入 |
| 09:41:27 |
9.79 |
61 |
31827 |
买入 |
| 09:41:39 |
9.8 |
3 |
31830 |
卖出 |
| 09:41:42 |
9.82 |
4 |
31834 |
买入 |
| 09:41:45 |
9.8 |
153 |
31987 |
卖出 |
| 09:41:48 |
9.76 |
193 |
32180 |
卖出 |
| 09:41:51 |
9.79 |
50 |
32230 |
买入 |
| 09:41:54 |
9.76 |
13 |
32243 |
卖出 |
| 09:41:57 |
9.78 |
24 |
32267 |
买入 |
| 09:42:06 |
9.78 |
15 |
32282 |
买入 |
| 09:42:09 |
9.77 |
5 |
32287 |
卖出 |
| 09:42:12 |
9.76 |
5 |
32292 |
卖出 |
| 09:42:15 |
9.77 |
20 |
32312 |
买入 |
| 09:42:18 |
9.77 |
103 |
32415 |
买入 |
| 09:42:24 |
9.76 |
140 |
32555 |
卖出 |
| 09:42:27 |
9.77 |
36 |
32591 |
买入 |
| 09:42:33 |
9.77 |
2 |
32593 |
买入 |
| 09:42:36 |
9.77 |
42 |
32635 |
买入 |
| 09:42:39 |
9.76 |
8 |
32643 |
卖出 |
| 09:42:54 |
9.77 |
10 |
32653 |
买入 |
| 09:43:00 |
9.77 |
7 |
32660 |
买入 |
| 09:43:03 |
9.77 |
3 |
32663 |
买入 |
| 09:43:06 |
9.77 |
87 |
32750 |
买入 |
| 09:43:12 |
9.77 |
50 |
32800 |
卖出 |
| 09:43:15 |
9.77 |
18 |
32818 |
卖出 |
| 09:43:21 |
9.78 |
1 |
32819 |
买入 |
| 09:43:27 |
9.78 |
1 |
32820 |
买入 |
| 09:43:30 |
9.78 |
35 |
32855 |
买入 |
| 09:43:39 |
9.78 |
7 |
32862 |
卖出 |
| 09:43:42 |
9.78 |
6 |
32868 |
卖出 |
| 09:43:45 |
9.79 |
42 |
32910 |
买入 |
| 09:43:48 |
9.78 |
7 |
32917 |
卖出 |
| 09:43:51 |
9.78 |
2 |
32919 |
卖出 |
| 09:43:54 |
9.79 |
67 |
32986 |
买入 |
| 09:43:57 |
9.79 |
7 |
32993 |
卖出 |
| 09:44:03 |
9.8 |
126 |
33119 |
买入 |
| 09:44:06 |
9.8 |
18 |
33137 |
买入 |
| 09:44:12 |
9.8 |
3 |
33140 |
买入 |
| 09:44:15 |
9.8 |
65 |
33205 |
买入 |
| 09:44:18 |
9.8 |
149 |
33354 |
买入 |
| 09:44:21 |
9.8 |
78 |
33432 |
买入 |
| 09:44:24 |
9.81 |
11 |
33443 |
买入 |
| 09:44:27 |
9.81 |
10 |
33453 |
卖出 |
| 09:44:30 |
9.84 |
41 |
33494 |
买入 |
| 09:44:33 |
9.82 |
1 |
33495 |
卖出 |
| 09:44:36 |
9.82 |
5 |
33500 |
买入 |
| 09:44:39 |
9.83 |
18 |
33518 |
买入 |
| 09:44:48 |
9.84 |
17 |
33535 |
买入 |
| 09:44:51 |
9.84 |
5 |
33540 |
卖出 |
| 09:44:54 |
9.84 |
19 |
33559 |
买入 |
| 09:44:57 |
9.81 |
12 |
33571 |
卖出 |
| 09:45:00 |
9.85 |
10 |
33581 |
买入 |
| 09:45:03 |
9.83 |
4 |
33585 |
买入 |
| 09:45:06 |
9.84 |
13 |
33598 |
买入 |
| 09:45:09 |
9.83 |
52 |
33650 |
卖出 |
| 09:45:12 |
9.8 |
97 |
33747 |
卖出 |
| 09:45:15 |
9.84 |
159 |
33906 |
买入 |
| 09:45:18 |
9.8 |
136 |
34042 |
买入 |
| 09:45:21 |
9.85 |
194 |
34236 |
买入 |
| 09:45:24 |
9.81 |
12 |
34248 |
买入 |
| 09:45:27 |
9.84 |
41 |
34289 |
买入 |
| 09:45:30 |
9.82 |
1 |
34290 |
卖出 |