欧普康视[300595]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
36.95 |
42 |
42 |
集合竞价 |
| 09:15:12 |
37.31 |
74 |
74 |
集合竞价 |
| 09:15:21 |
37.31 |
75 |
75 |
集合竞价 |
| 09:15:39 |
37.31 |
77 |
77 |
集合竞价 |
| 09:15:48 |
37.31 |
112 |
112 |
集合竞价 |
| 09:15:57 |
37.31 |
113 |
113 |
集合竞价 |
| 09:16:06 |
37.31 |
128 |
128 |
集合竞价 |
| 09:16:15 |
37.31 |
143 |
143 |
集合竞价 |
| 09:16:42 |
37.31 |
152 |
152 |
集合竞价 |
| 09:17:09 |
37.31 |
155 |
155 |
集合竞价 |
| 09:17:27 |
37.31 |
157 |
157 |
集合竞价 |
| 09:17:45 |
37.31 |
158 |
158 |
集合竞价 |
| 09:18:12 |
37.31 |
158 |
158 |
集合竞价 |
| 09:18:30 |
37.31 |
168 |
168 |
集合竞价 |
| 09:18:57 |
37.31 |
168 |
168 |
集合竞价 |
| 09:19:24 |
37.31 |
168 |
168 |
集合竞价 |
| 09:19:33 |
37.31 |
184 |
184 |
集合竞价 |
| 09:19:42 |
37.31 |
184 |
184 |
集合竞价 |
| 09:19:51 |
37.31 |
184 |
184 |
集合竞价 |
| 09:20:03 |
37.31 |
184 |
184 |
集合竞价 |
| 09:20:12 |
37.31 |
185 |
185 |
集合竞价 |
| 09:20:21 |
37.31 |
190 |
190 |
集合竞价 |
| 09:20:48 |
37.31 |
190 |
190 |
集合竞价 |
| 09:20:57 |
37.31 |
190 |
190 |
集合竞价 |
| 09:21:06 |
37.31 |
190 |
190 |
集合竞价 |
| 09:21:24 |
37.31 |
200 |
200 |
集合竞价 |
| 09:21:33 |
37.31 |
200 |
200 |
集合竞价 |
| 09:21:42 |
37.31 |
203 |
203 |
集合竞价 |
| 09:21:51 |
37.31 |
210 |
210 |
集合竞价 |
| 09:22:00 |
37.31 |
268 |
268 |
集合竞价 |
| 09:22:09 |
37.31 |
273 |
273 |
集合竞价 |
| 09:22:18 |
37.31 |
302 |
302 |
集合竞价 |
| 09:22:27 |
37.31 |
303 |
303 |
集合竞价 |
| 09:22:36 |
37.31 |
306 |
306 |
集合竞价 |
| 09:22:45 |
37.31 |
319 |
319 |
集合竞价 |
| 09:22:54 |
37.31 |
323 |
323 |
集合竞价 |
| 09:23:03 |
37.31 |
328 |
328 |
集合竞价 |
| 09:23:12 |
37.31 |
332 |
332 |
集合竞价 |
| 09:23:21 |
37.31 |
332 |
332 |
集合竞价 |
| 09:23:30 |
37.31 |
332 |
332 |
集合竞价 |
| 09:23:39 |
37.31 |
353 |
353 |
集合竞价 |
| 09:23:48 |
37.31 |
353 |
353 |
集合竞价 |
| 09:23:57 |
37.31 |
353 |
353 |
集合竞价 |
| 09:24:06 |
37.31 |
393 |
393 |
集合竞价 |
| 09:24:15 |
37.31 |
396 |
396 |
集合竞价 |
| 09:24:24 |
37.3 |
401 |
401 |
集合竞价 |
| 09:24:33 |
37.29 |
411 |
411 |
集合竞价 |
| 09:24:42 |
37.25 |
417 |
417 |
集合竞价 |
| 09:24:51 |
37.2 |
425 |
425 |
集合竞价 |
| 09:25:00 |
36.95 |
560 |
560 |
集合竞价 |
| 09:25:03 |
36.97 |
585 |
1145 |
买入 |
| 09:30:03 |
36.94 |
591 |
1736 |
卖出 |
| 09:30:06 |
36.75 |
403 |
2139 |
卖出 |
| 09:30:09 |
36.88 |
212 |
2351 |
买入 |
| 09:30:12 |
36.71 |
251 |
2602 |
卖出 |
| 09:30:15 |
36.88 |
175 |
2777 |
买入 |
| 09:30:18 |
36.94 |
199 |
2976 |
买入 |
| 09:30:21 |
36.9 |
251 |
3227 |
卖出 |
| 09:30:24 |
36.95 |
227 |
3454 |
买入 |
| 09:30:27 |
36.96 |
191 |
3645 |
买入 |
| 09:30:30 |
37.05 |
326 |
3971 |
买入 |
| 09:30:33 |
37.1 |
82 |
4053 |
买入 |
| 09:30:36 |
37.15 |
66 |
4119 |
买入 |
| 09:30:39 |
37.1 |
89 |
4208 |
卖出 |
| 09:30:42 |
37.1 |
116 |
4324 |
卖出 |
| 09:30:45 |
37 |
92 |
4416 |
卖出 |
| 09:30:48 |
37.1 |
129 |
4545 |
买入 |
| 09:30:51 |
37.05 |
93 |
4638 |
卖出 |
| 09:30:54 |
37 |
60 |
4698 |
卖出 |
| 09:30:57 |
36.99 |
142 |
4840 |
卖出 |
| 09:31:00 |
37.06 |
61 |
4901 |
买入 |
| 09:31:03 |
37.06 |
132 |
5033 |
买入 |
| 09:31:06 |
37.1 |
68 |
5101 |
买入 |
| 09:31:09 |
37.06 |
118 |
5219 |
卖出 |
| 09:31:12 |
37.1 |
211 |
5430 |
买入 |
| 09:31:15 |
37.14 |
62 |
5492 |
买入 |
| 09:31:18 |
37.12 |
175 |
5667 |
卖出 |
| 09:31:21 |
37.19 |
68 |
5735 |
买入 |
| 09:31:24 |
37.22 |
60 |
5795 |
买入 |
| 09:31:27 |
37.27 |
186 |
5981 |
买入 |
| 09:31:30 |
37.28 |
233 |
6214 |
买入 |
| 09:31:33 |
37.31 |
37 |
6251 |
买入 |
| 09:31:36 |
37.24 |
151 |
6402 |
卖出 |
| 09:31:39 |
37.27 |
116 |
6518 |
卖出 |
| 09:31:42 |
37.36 |
18 |
6536 |
买入 |
| 09:31:45 |
37.4 |
342 |
6878 |
买入 |
| 09:31:48 |
37.38 |
77 |
6955 |
卖出 |
| 09:31:51 |
37.5 |
40 |
6995 |
买入 |
| 09:31:54 |
37.47 |
79 |
7074 |
卖出 |
| 09:31:57 |
37.45 |
35 |
7109 |
卖出 |
| 09:32:00 |
37.45 |
165 |
7274 |
卖出 |
| 09:32:03 |
37.58 |
110 |
7384 |
买入 |
| 09:32:06 |
37.42 |
182 |
7566 |
卖出 |
| 09:32:09 |
37.44 |
66 |
7632 |
买入 |
| 09:32:12 |
37.28 |
181 |
7813 |
卖出 |
| 09:32:15 |
37.28 |
50 |
7863 |
卖出 |
| 09:32:18 |
37.43 |
357 |
8220 |
买入 |
| 09:32:21 |
37.33 |
58 |
8278 |
卖出 |
| 09:32:24 |
37.46 |
81 |
8359 |
买入 |
| 09:32:27 |
37.36 |
38 |
8397 |
卖出 |
| 09:32:30 |
37.34 |
138 |
8535 |
卖出 |
| 09:32:33 |
37.29 |
66 |
8601 |
卖出 |
| 09:32:36 |
37.25 |
181 |
8782 |
卖出 |
| 09:32:39 |
37.31 |
43 |
8825 |
买入 |
| 09:32:42 |
37.22 |
31 |
8856 |
卖出 |
| 09:32:45 |
37.01 |
141 |
8997 |
卖出 |
| 09:32:48 |
37.22 |
21 |
9018 |
买入 |
| 09:32:51 |
37 |
240 |
9258 |
卖出 |
| 09:32:54 |
37.25 |
77 |
9335 |
买入 |
| 09:32:57 |
37.15 |
75 |
9410 |
卖出 |
| 09:33:00 |
37.22 |
35 |
9445 |
买入 |
| 09:33:03 |
37.21 |
124 |
9569 |
卖出 |
| 09:33:06 |
37.28 |
94 |
9663 |
买入 |
| 09:33:09 |
37.3 |
94 |
9757 |
买入 |
| 09:33:12 |
37.36 |
20 |
9777 |
买入 |
| 09:33:15 |
37.4 |
34 |
9811 |
买入 |
| 09:33:18 |
37.36 |
55 |
9866 |
买入 |
| 09:33:21 |
37.3 |
164 |
10030 |
卖出 |
| 09:33:24 |
37.36 |
32 |
10062 |
买入 |
| 09:33:27 |
37.44 |
133 |
10195 |
买入 |
| 09:33:30 |
37.44 |
13 |
10208 |
买入 |
| 09:33:33 |
37.39 |
75 |
10283 |
卖出 |
| 09:33:36 |
37.39 |
63 |
10346 |
买入 |
| 09:33:39 |
37.35 |
183 |
10529 |
卖出 |
| 09:33:42 |
37.31 |
115 |
10644 |
卖出 |
| 09:33:45 |
37.3 |
153 |
10797 |
卖出 |
| 09:33:48 |
37.24 |
252 |
11049 |
卖出 |
| 09:33:51 |
37.16 |
222 |
11271 |
卖出 |
| 09:33:54 |
37.19 |
165 |
11436 |
买入 |
| 09:33:57 |
37.04 |
72 |
11508 |
卖出 |
| 09:34:00 |
37.04 |
142 |
11650 |
买入 |
| 09:34:03 |
37.04 |
131 |
11781 |
买入 |
| 09:34:06 |
37.04 |
206 |
11987 |
买入 |
| 09:34:09 |
36.99 |
179 |
12166 |
买入 |
| 09:34:12 |
36.99 |
158 |
12324 |
买入 |
| 09:34:15 |
36.9 |
93 |
12417 |
卖出 |
| 09:34:18 |
36.9 |
53 |
12470 |
买入 |
| 09:34:21 |
36.84 |
32 |
12502 |
卖出 |
| 09:34:24 |
36.88 |
82 |
12584 |
买入 |
| 09:34:27 |
36.86 |
82 |
12666 |
卖出 |
| 09:34:30 |
36.81 |
155 |
12821 |
卖出 |
| 09:34:33 |
37 |
611 |
13432 |
买入 |
| 09:34:36 |
36.86 |
38 |
13470 |
卖出 |
| 09:34:39 |
36.9 |
239 |
13709 |
买入 |
| 09:34:42 |
36.9 |
88 |
13797 |
卖出 |
| 09:34:45 |
36.91 |
15 |
13812 |
买入 |
| 09:34:48 |
36.92 |
33 |
13845 |
买入 |
| 09:34:51 |
36.9 |
201 |
14046 |
卖出 |
| 09:34:54 |
36.93 |
36 |
14082 |
买入 |
| 09:34:57 |
36.9 |
110 |
14192 |
卖出 |
| 09:35:00 |
36.91 |
108 |
14300 |
买入 |
| 09:35:03 |
36.91 |
62 |
14362 |
卖出 |
| 09:35:06 |
36.99 |
90 |
14452 |
买入 |
| 09:35:09 |
36.99 |
78 |
14530 |
卖出 |
| 09:35:12 |
36.9 |
52 |
14582 |
卖出 |
| 09:35:15 |
36.96 |
27 |
14609 |
买入 |
| 09:35:18 |
36.91 |
64 |
14673 |
卖出 |
| 09:35:21 |
36.98 |
107 |
14780 |
买入 |
| 09:35:24 |
36.92 |
62 |
14842 |
卖出 |
| 09:35:27 |
36.94 |
73 |
14915 |
买入 |
| 09:35:30 |
37 |
21 |
14936 |
买入 |
| 09:35:33 |
37 |
30 |
14966 |
买入 |
| 09:35:36 |
37 |
4 |
14970 |
卖出 |
| 09:35:39 |
37 |
15 |
14985 |
卖出 |
| 09:35:42 |
37 |
36 |
15021 |
卖出 |
| 09:35:45 |
37.05 |
9 |
15030 |
买入 |
| 09:35:48 |
37 |
43 |
15073 |
卖出 |
| 09:35:51 |
37.05 |
28 |
15101 |
买入 |
| 09:35:54 |
37.01 |
32 |
15133 |
卖出 |
| 09:35:57 |
37.01 |
32 |
15165 |
买入 |
| 09:36:00 |
37.03 |
87 |
15252 |
买入 |
| 09:36:06 |
37.04 |
25 |
15277 |
卖出 |
| 09:36:09 |
37.05 |
23 |
15300 |
卖出 |
| 09:36:12 |
37.09 |
1 |
15301 |
买入 |
| 09:36:15 |
37.1 |
16 |
15317 |
买入 |
| 09:36:18 |
36.98 |
410 |
15727 |
卖出 |
| 09:36:21 |
37.03 |
122 |
15849 |
买入 |
| 09:36:24 |
36.94 |
28 |
15877 |
卖出 |
| 09:36:27 |
36.92 |
55 |
15932 |
卖出 |
| 09:36:30 |
36.94 |
7 |
15939 |
买入 |
| 09:36:33 |
37.05 |
40 |
15979 |
买入 |
| 09:36:36 |
36.94 |
40 |
16019 |
卖出 |
| 09:36:39 |
36.94 |
70 |
16089 |
卖出 |
| 09:36:42 |
37.01 |
11 |
16100 |
买入 |
| 09:36:45 |
37 |
47 |
16147 |
卖出 |
| 09:36:48 |
37 |
11 |
16158 |
卖出 |
| 09:36:51 |
37.01 |
15 |
16173 |
买入 |
| 09:36:54 |
37.01 |
12 |
16185 |
卖出 |
| 09:36:57 |
36.96 |
43 |
16228 |
卖出 |
| 09:37:00 |
37 |
14 |
16242 |
买入 |
| 09:37:03 |
37 |
25 |
16267 |
买入 |
| 09:37:06 |
37 |
84 |
16351 |
买入 |
| 09:37:09 |
37.05 |
84 |
16435 |
买入 |
| 09:37:12 |
37.06 |
155 |
16590 |
买入 |
| 09:37:15 |
37.05 |
36 |
16626 |
买入 |
| 09:37:18 |
37 |
178 |
16804 |
卖出 |
| 09:37:21 |
37.1 |
114 |
16918 |
买入 |
| 09:37:24 |
37.1 |
102 |
17020 |
卖出 |
| 09:37:27 |
37.1 |
73 |
17093 |
卖出 |
| 09:37:30 |
37.18 |
13 |
17106 |
买入 |
| 09:37:33 |
37.2 |
25 |
17131 |
买入 |
| 09:37:36 |
37.25 |
22 |
17153 |
买入 |
| 09:37:39 |
37.27 |
19 |
17172 |
买入 |
| 09:37:42 |
37.24 |
45 |
17217 |
卖出 |
| 09:37:45 |
37.3 |
98 |
17315 |
买入 |
| 09:37:48 |
37.32 |
8 |
17323 |
买入 |
| 09:37:51 |
37.31 |
26 |
17349 |
卖出 |
| 09:37:54 |
37.3 |
206 |
17555 |
卖出 |
| 09:37:57 |
37.32 |
72 |
17627 |
买入 |
| 09:38:00 |
37.25 |
74 |
17701 |
卖出 |
| 09:38:03 |
37.26 |
112 |
17813 |
买入 |
| 09:38:06 |
37.25 |
23 |
17836 |
买入 |
| 09:38:09 |
37.1 |
184 |
18020 |
卖出 |
| 09:38:12 |
37.17 |
69 |
18089 |
买入 |
| 09:38:15 |
37.2 |
12 |
18101 |
买入 |
| 09:38:18 |
37.05 |
137 |
18238 |
卖出 |
| 09:38:21 |
37.1 |
2 |
18240 |
卖出 |
| 09:38:24 |
37.03 |
31 |
18271 |
卖出 |
| 09:38:27 |
37.1 |
18 |
18289 |
买入 |
| 09:38:30 |
37.1 |
34 |
18323 |
买入 |
| 09:38:33 |
37.1 |
39 |
18362 |
卖出 |
| 09:38:36 |
37.06 |
13 |
18375 |
卖出 |
| 09:38:39 |
37.08 |
182 |
18557 |
买入 |
| 09:38:42 |
37.02 |
27 |
18584 |
卖出 |
| 09:38:45 |
37.03 |
107 |
18691 |
买入 |
| 09:38:48 |
37.11 |
105 |
18796 |
买入 |
| 09:38:51 |
37.09 |
22 |
18818 |
卖出 |
| 09:38:54 |
37.12 |
9 |
18827 |
卖出 |
| 09:38:57 |
37.09 |
44 |
18871 |
卖出 |
| 09:39:00 |
37.1 |
4 |
18875 |
买入 |
| 09:39:03 |
37.06 |
204 |
19079 |
卖出 |
| 09:39:06 |
37.05 |
6 |
19085 |
卖出 |
| 09:39:09 |
37 |
122 |
19207 |
卖出 |
| 09:39:12 |
36.98 |
270 |
19477 |
卖出 |
| 09:39:15 |
36.96 |
96 |
19573 |
卖出 |
| 09:39:18 |
36.94 |
50 |
19623 |
卖出 |
| 09:39:21 |
36.94 |
9 |
19632 |
卖出 |
| 09:39:24 |
36.95 |
24 |
19656 |
买入 |
| 09:39:27 |
36.96 |
12 |
19668 |
买入 |
| 09:39:30 |
36.96 |
24 |
19692 |
买入 |
| 09:39:33 |
36.95 |
6 |
19698 |
卖出 |
| 09:39:36 |
36.96 |
27 |
19725 |
买入 |
| 09:39:39 |
37.05 |
9 |
19734 |
买入 |
| 09:39:42 |
36.96 |
27 |
19761 |
卖出 |
| 09:39:45 |
36.94 |
3 |
19764 |
卖出 |
| 09:39:48 |
36.94 |
2 |
19766 |
卖出 |
| 09:39:51 |
36.94 |
141 |
19907 |
卖出 |
| 09:39:54 |
36.94 |
40 |
19947 |
卖出 |
| 09:39:57 |
36.94 |
12 |
19959 |
卖出 |
| 09:40:00 |
36.94 |
4 |
19963 |
买入 |
| 09:40:03 |
36.93 |
114 |
20077 |
卖出 |
| 09:40:06 |
36.91 |
30 |
20107 |
卖出 |
| 09:40:09 |
36.9 |
248 |
20355 |
卖出 |
| 09:40:12 |
36.9 |
52 |
20407 |
卖出 |
| 09:40:15 |
36.87 |
170 |
20577 |
卖出 |
| 09:40:18 |
36.9 |
90 |
20667 |
买入 |
| 09:40:21 |
36.93 |
325 |
20992 |
买入 |
| 09:40:24 |
36.93 |
270 |
21262 |
买入 |
| 09:40:27 |
36.99 |
91 |
21353 |
买入 |
| 09:40:30 |
36.93 |
47 |
21400 |
卖出 |
| 09:40:33 |
36.97 |
37 |
21437 |
买入 |
| 09:40:36 |
36.97 |
2 |
21439 |
买入 |
| 09:40:39 |
36.97 |
1 |
21440 |
买入 |
| 09:40:42 |
36.93 |
73 |
21513 |
卖出 |
| 09:40:45 |
36.97 |
16 |
21529 |
买入 |
| 09:40:48 |
36.97 |
31 |
21560 |
买入 |
| 09:40:51 |
36.97 |
4 |
21564 |
买入 |
| 09:40:54 |
36.98 |
187 |
21751 |
买入 |
| 09:40:57 |
37.02 |
63 |
21814 |
买入 |
| 09:41:00 |
37.08 |
56 |
21870 |
买入 |
| 09:41:03 |
37.02 |
15 |
21885 |
卖出 |
| 09:41:06 |
37.02 |
48 |
21933 |
买入 |
| 09:41:09 |
37.02 |
25 |
21958 |
买入 |
| 09:41:12 |
37.02 |
21 |
21979 |
买入 |
| 09:41:15 |
37.08 |
11 |
21990 |
买入 |
| 09:41:18 |
37.1 |
14 |
22004 |
买入 |
| 09:41:21 |
37.08 |
24 |
22028 |
卖出 |
| 09:41:24 |
37.11 |
17 |
22045 |
买入 |
| 09:41:27 |
37.05 |
40 |
22085 |
卖出 |
| 09:41:30 |
37.04 |
10 |
22095 |
卖出 |
| 09:41:33 |
37.04 |
25 |
22120 |
卖出 |
| 09:41:36 |
37.02 |
36 |
22156 |
卖出 |
| 09:41:39 |
37 |
125 |
22281 |
卖出 |
| 09:41:42 |
37 |
37 |
22318 |
卖出 |
| 09:41:45 |
37.02 |
3 |
22321 |
卖出 |
| 09:41:48 |
37.02 |
30 |
22351 |
卖出 |
| 09:41:51 |
37.04 |
25 |
22376 |
买入 |
| 09:41:54 |
37 |
42 |
22418 |
卖出 |
| 09:41:57 |
37.01 |
15 |
22433 |
买入 |
| 09:42:00 |
37.01 |
67 |
22500 |
买入 |
| 09:42:03 |
37 |
72 |
22572 |
卖出 |
| 09:42:06 |
37 |
28 |
22600 |
买入 |
| 09:42:09 |
36.97 |
52 |
22652 |
卖出 |
| 09:42:12 |
37 |
176 |
22828 |
买入 |
| 09:42:15 |
36.91 |
57 |
22885 |
卖出 |
| 09:42:18 |
36.94 |
47 |
22932 |
买入 |
| 09:42:21 |
36.91 |
36 |
22968 |
卖出 |
| 09:42:24 |
36.91 |
9 |
22977 |
卖出 |
| 09:42:27 |
36.91 |
68 |
23045 |
买入 |
| 09:42:30 |
36.91 |
33 |
23078 |
卖出 |