奥 特 迅[002227]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.52 |
8 |
8 |
集合竞价 |
| 09:15:09 |
11.78 |
17 |
17 |
集合竞价 |
| 09:15:54 |
11.78 |
18 |
18 |
集合竞价 |
| 09:16:03 |
11.78 |
18 |
18 |
集合竞价 |
| 09:16:12 |
11.52 |
127 |
127 |
集合竞价 |
| 09:16:30 |
11.78 |
18 |
18 |
集合竞价 |
| 09:16:39 |
11.75 |
27 |
27 |
集合竞价 |
| 09:16:48 |
11.78 |
28 |
28 |
集合竞价 |
| 09:16:57 |
11.66 |
41 |
41 |
集合竞价 |
| 09:17:06 |
11.78 |
28 |
28 |
集合竞价 |
| 09:17:15 |
11.78 |
18 |
18 |
集合竞价 |
| 09:17:51 |
11.78 |
33 |
33 |
集合竞价 |
| 09:18:00 |
11.81 |
18 |
18 |
集合竞价 |
| 09:18:09 |
11.81 |
18 |
18 |
集合竞价 |
| 09:18:18 |
11.82 |
17 |
17 |
集合竞价 |
| 09:18:27 |
11.85 |
17 |
17 |
集合竞价 |
| 09:18:45 |
11.82 |
17 |
17 |
集合竞价 |
| 09:18:54 |
11.82 |
17 |
17 |
集合竞价 |
| 09:19:12 |
11.78 |
27 |
27 |
集合竞价 |
| 09:19:39 |
11.78 |
27 |
27 |
集合竞价 |
| 09:19:48 |
11.78 |
27 |
27 |
集合竞价 |
| 09:20:36 |
11.78 |
27 |
27 |
集合竞价 |
| 09:21:39 |
11.78 |
55 |
55 |
集合竞价 |
| 09:21:48 |
11.78 |
56 |
56 |
集合竞价 |
| 09:22:15 |
11.75 |
73 |
73 |
集合竞价 |
| 09:22:24 |
11.75 |
74 |
74 |
集合竞价 |
| 09:22:42 |
11.75 |
74 |
74 |
集合竞价 |
| 09:22:51 |
11.75 |
84 |
84 |
集合竞价 |
| 09:23:00 |
11.75 |
84 |
84 |
集合竞价 |
| 09:23:09 |
11.75 |
84 |
84 |
集合竞价 |
| 09:23:27 |
11.75 |
87 |
87 |
集合竞价 |
| 09:23:36 |
11.75 |
87 |
87 |
集合竞价 |
| 09:23:45 |
11.75 |
89 |
89 |
集合竞价 |
| 09:23:54 |
11.75 |
92 |
92 |
集合竞价 |
| 09:24:12 |
11.75 |
140 |
140 |
集合竞价 |
| 09:24:21 |
11.73 |
160 |
160 |
集合竞价 |
| 09:24:30 |
11.7 |
195 |
195 |
集合竞价 |
| 09:24:39 |
11.7 |
197 |
197 |
集合竞价 |
| 09:24:48 |
11.65 |
240 |
240 |
集合竞价 |
| 09:24:57 |
11.65 |
370 |
370 |
集合竞价 |
| 09:25:00 |
11.65 |
384 |
754 |
买入 |
| 09:30:00 |
11.61 |
40 |
794 |
卖出 |
| 09:30:03 |
11.59 |
490 |
1284 |
卖出 |
| 09:30:06 |
11.63 |
79 |
1363 |
买入 |
| 09:30:09 |
11.63 |
10 |
1373 |
买入 |
| 09:30:12 |
11.63 |
44 |
1417 |
买入 |
| 09:30:15 |
11.61 |
34 |
1451 |
卖出 |
| 09:30:18 |
11.63 |
72 |
1523 |
买入 |
| 09:30:21 |
11.61 |
88 |
1611 |
卖出 |
| 09:30:24 |
11.6 |
5 |
1616 |
卖出 |
| 09:30:30 |
11.6 |
17 |
1633 |
卖出 |
| 09:30:36 |
11.6 |
38 |
1671 |
卖出 |
| 09:30:39 |
11.61 |
147 |
1818 |
买入 |
| 09:30:42 |
11.6 |
6 |
1824 |
卖出 |
| 09:30:45 |
11.61 |
20 |
1844 |
卖出 |
| 09:30:48 |
11.61 |
14 |
1858 |
卖出 |
| 09:30:51 |
11.61 |
56 |
1914 |
卖出 |
| 09:30:54 |
11.61 |
40 |
1954 |
买入 |
| 09:30:57 |
11.64 |
25 |
1979 |
买入 |
| 09:31:00 |
11.66 |
212 |
2191 |
买入 |
| 09:31:03 |
11.67 |
8 |
2199 |
买入 |
| 09:31:06 |
11.66 |
49 |
2248 |
卖出 |
| 09:31:09 |
11.7 |
56 |
2304 |
买入 |
| 09:31:12 |
11.7 |
22 |
2326 |
买入 |
| 09:31:15 |
11.71 |
20 |
2346 |
买入 |
| 09:31:18 |
11.71 |
7 |
2353 |
买入 |
| 09:31:21 |
11.73 |
8 |
2361 |
买入 |
| 09:31:24 |
11.73 |
5 |
2366 |
买入 |
| 09:31:27 |
11.73 |
9 |
2375 |
买入 |
| 09:31:30 |
11.73 |
10 |
2385 |
买入 |
| 09:31:33 |
11.73 |
25 |
2410 |
买入 |
| 09:31:36 |
11.74 |
11 |
2421 |
买入 |
| 09:31:39 |
11.74 |
4 |
2425 |
买入 |
| 09:31:42 |
11.74 |
4 |
2429 |
买入 |
| 09:31:45 |
11.74 |
2 |
2431 |
买入 |
| 09:31:48 |
11.74 |
14 |
2445 |
买入 |
| 09:31:51 |
11.75 |
6 |
2451 |
买入 |
| 09:31:54 |
11.75 |
3 |
2454 |
买入 |
| 09:31:57 |
11.8 |
116 |
2570 |
买入 |
| 09:32:03 |
11.8 |
4 |
2574 |
卖出 |
| 09:32:06 |
11.79 |
83 |
2657 |
卖出 |
| 09:32:09 |
11.76 |
3 |
2660 |
卖出 |
| 09:32:12 |
11.76 |
8 |
2668 |
卖出 |
| 09:32:15 |
11.76 |
61 |
2729 |
卖出 |
| 09:32:18 |
11.76 |
3 |
2732 |
买入 |
| 09:32:21 |
11.77 |
7 |
2739 |
买入 |
| 09:32:24 |
11.75 |
102 |
2841 |
卖出 |
| 09:32:27 |
11.75 |
5 |
2846 |
买入 |
| 09:32:30 |
11.74 |
22 |
2868 |
卖出 |
| 09:32:33 |
11.76 |
17 |
2885 |
买入 |
| 09:32:36 |
11.75 |
34 |
2919 |
卖出 |
| 09:32:39 |
11.75 |
4 |
2923 |
买入 |
| 09:32:42 |
11.74 |
63 |
2986 |
卖出 |
| 09:32:45 |
11.75 |
5 |
2991 |
买入 |
| 09:32:48 |
11.73 |
57 |
3048 |
卖出 |
| 09:32:51 |
11.74 |
4 |
3052 |
买入 |
| 09:32:54 |
11.72 |
6 |
3058 |
卖出 |
| 09:32:57 |
11.74 |
28 |
3086 |
买入 |
| 09:33:00 |
11.74 |
3 |
3089 |
买入 |
| 09:33:03 |
11.72 |
17 |
3106 |
卖出 |
| 09:33:06 |
11.72 |
14 |
3120 |
买入 |
| 09:33:09 |
11.71 |
14 |
3134 |
卖出 |
| 09:33:12 |
11.74 |
65 |
3199 |
买入 |
| 09:33:15 |
11.73 |
12 |
3211 |
卖出 |
| 09:33:18 |
11.73 |
3 |
3214 |
买入 |
| 09:33:21 |
11.74 |
1 |
3215 |
买入 |
| 09:33:24 |
11.74 |
3 |
3218 |
买入 |
| 09:33:27 |
11.74 |
8 |
3226 |
买入 |
| 09:33:30 |
11.74 |
8 |
3234 |
买入 |
| 09:33:33 |
11.74 |
9 |
3243 |
买入 |
| 09:33:36 |
11.75 |
8 |
3251 |
买入 |
| 09:33:39 |
11.75 |
6 |
3257 |
买入 |
| 09:33:42 |
11.73 |
6 |
3263 |
卖出 |
| 09:33:45 |
11.74 |
4 |
3267 |
卖出 |
| 09:33:48 |
11.74 |
56 |
3323 |
卖出 |
| 09:33:57 |
11.73 |
37 |
3360 |
卖出 |
| 09:34:03 |
11.73 |
9 |
3369 |
卖出 |
| 09:34:06 |
11.73 |
13 |
3382 |
买入 |
| 09:34:09 |
11.72 |
5 |
3387 |
卖出 |
| 09:34:12 |
11.72 |
46 |
3433 |
卖出 |
| 09:34:15 |
11.71 |
7 |
3440 |
卖出 |
| 09:34:21 |
11.71 |
11 |
3451 |
卖出 |
| 09:34:24 |
11.73 |
5 |
3456 |
买入 |
| 09:34:30 |
11.71 |
14 |
3470 |
卖出 |
| 09:34:36 |
11.71 |
11 |
3481 |
卖出 |
| 09:34:39 |
11.71 |
2 |
3483 |
卖出 |
| 09:34:42 |
11.72 |
11 |
3494 |
买入 |
| 09:34:45 |
11.71 |
1 |
3495 |
卖出 |
| 09:34:48 |
11.71 |
30 |
3525 |
卖出 |
| 09:34:51 |
11.71 |
16 |
3541 |
卖出 |
| 09:34:57 |
11.7 |
29 |
3570 |
卖出 |
| 09:35:03 |
11.7 |
205 |
3775 |
卖出 |
| 09:35:06 |
11.68 |
25 |
3800 |
卖出 |
| 09:35:09 |
11.67 |
13 |
3813 |
卖出 |
| 09:35:12 |
11.67 |
3 |
3816 |
卖出 |
| 09:35:15 |
11.66 |
11 |
3827 |
卖出 |
| 09:35:21 |
11.66 |
17 |
3844 |
卖出 |
| 09:35:24 |
11.67 |
8 |
3852 |
买入 |
| 09:35:27 |
11.66 |
6 |
3858 |
卖出 |
| 09:35:30 |
11.66 |
3 |
3861 |
卖出 |
| 09:35:33 |
11.67 |
14 |
3875 |
买入 |
| 09:35:36 |
11.66 |
10 |
3885 |
卖出 |
| 09:35:39 |
11.68 |
33 |
3918 |
买入 |
| 09:35:42 |
11.66 |
4 |
3922 |
卖出 |
| 09:35:45 |
11.66 |
3 |
3925 |
卖出 |
| 09:35:48 |
11.66 |
18 |
3943 |
卖出 |
| 09:35:51 |
11.66 |
14 |
3957 |
卖出 |
| 09:35:54 |
11.66 |
18 |
3975 |
卖出 |
| 09:36:00 |
11.65 |
5 |
3980 |
卖出 |
| 09:36:03 |
11.66 |
5 |
3985 |
买入 |
| 09:36:06 |
11.65 |
139 |
4124 |
卖出 |
| 09:36:09 |
11.65 |
6 |
4130 |
买入 |
| 09:36:15 |
11.65 |
11 |
4141 |
卖出 |
| 09:36:18 |
11.68 |
15 |
4156 |
买入 |
| 09:36:21 |
11.65 |
11 |
4167 |
卖出 |
| 09:36:24 |
11.65 |
2 |
4169 |
卖出 |
| 09:36:27 |
11.63 |
40 |
4209 |
卖出 |
| 09:36:30 |
11.63 |
26 |
4235 |
买入 |
| 09:36:33 |
11.63 |
23 |
4258 |
买入 |
| 09:36:36 |
11.65 |
11 |
4269 |
买入 |
| 09:36:39 |
11.65 |
1 |
4270 |
买入 |
| 09:36:42 |
11.63 |
2 |
4272 |
卖出 |
| 09:36:45 |
11.63 |
7 |
4279 |
卖出 |
| 09:36:48 |
11.63 |
27 |
4306 |
卖出 |
| 09:36:51 |
11.63 |
6 |
4312 |
卖出 |
| 09:36:54 |
11.63 |
32 |
4344 |
卖出 |
| 09:36:57 |
11.63 |
27 |
4371 |
卖出 |
| 09:37:00 |
11.65 |
7 |
4378 |
买入 |
| 09:37:06 |
11.65 |
11 |
4389 |
买入 |
| 09:37:09 |
11.63 |
47 |
4436 |
卖出 |
| 09:37:12 |
11.65 |
2 |
4438 |
买入 |
| 09:37:21 |
11.65 |
28 |
4466 |
买入 |
| 09:37:30 |
11.65 |
16 |
4482 |
卖出 |
| 09:37:33 |
11.65 |
5 |
4487 |
买入 |
| 09:37:36 |
11.65 |
11 |
4498 |
卖出 |
| 09:37:42 |
11.67 |
1 |
4499 |
买入 |
| 09:37:45 |
11.68 |
10 |
4509 |
买入 |
| 09:38:00 |
11.68 |
12 |
4521 |
买入 |
| 09:38:03 |
11.68 |
4 |
4525 |
买入 |
| 09:38:06 |
11.68 |
10 |
4535 |
买入 |
| 09:38:09 |
11.67 |
1 |
4536 |
卖出 |
| 09:38:15 |
11.67 |
1 |
4537 |
卖出 |
| 09:38:21 |
11.69 |
3 |
4540 |
买入 |
| 09:38:24 |
11.69 |
2 |
4542 |
买入 |
| 09:38:27 |
11.68 |
1 |
4543 |
卖出 |
| 09:38:36 |
11.68 |
51 |
4594 |
卖出 |
| 09:38:42 |
11.68 |
7 |
4601 |
卖出 |
| 09:38:45 |
11.69 |
1 |
4602 |
买入 |
| 09:38:51 |
11.69 |
28 |
4630 |
买入 |
| 09:39:00 |
11.68 |
3 |
4633 |
买入 |
| 09:39:03 |
11.67 |
15 |
4648 |
卖出 |
| 09:39:06 |
11.68 |
1 |
4649 |
买入 |
| 09:39:12 |
11.68 |
3 |
4652 |
买入 |
| 09:39:15 |
11.68 |
19 |
4671 |
卖出 |
| 09:39:18 |
11.69 |
1 |
4672 |
买入 |
| 09:39:21 |
11.68 |
24 |
4696 |
卖出 |
| 09:39:24 |
11.68 |
12 |
4708 |
卖出 |
| 09:39:27 |
11.69 |
3 |
4711 |
买入 |
| 09:39:30 |
11.7 |
1 |
4712 |
买入 |
| 09:39:33 |
11.7 |
47 |
4759 |
买入 |
| 09:39:36 |
11.7 |
1 |
4760 |
卖出 |
| 09:39:42 |
11.72 |
1 |
4761 |
买入 |
| 09:39:48 |
11.72 |
1 |
4762 |
买入 |
| 09:40:00 |
11.71 |
2 |
4764 |
买入 |
| 09:40:03 |
11.71 |
2 |
4766 |
卖出 |
| 09:40:06 |
11.7 |
13 |
4779 |
卖出 |
| 09:40:12 |
11.7 |
5 |
4784 |
卖出 |
| 09:40:18 |
11.72 |
1 |
4785 |
买入 |
| 09:40:21 |
11.7 |
1 |
4786 |
卖出 |
| 09:40:33 |
11.7 |
10 |
4796 |
卖出 |
| 09:40:36 |
11.72 |
2 |
4798 |
买入 |
| 09:40:48 |
11.7 |
53 |
4851 |
卖出 |
| 09:40:51 |
11.7 |
3 |
4854 |
卖出 |
| 09:40:54 |
11.7 |
1 |
4855 |
卖出 |
| 09:41:00 |
11.71 |
7 |
4862 |
买入 |
| 09:41:03 |
11.71 |
9 |
4871 |
买入 |
| 09:41:06 |
11.71 |
14 |
4885 |
卖出 |
| 09:41:09 |
11.71 |
6 |
4891 |
卖出 |
| 09:41:15 |
11.71 |
29 |
4920 |
卖出 |
| 09:41:21 |
11.71 |
1 |
4921 |
卖出 |
| 09:41:24 |
11.72 |
14 |
4935 |
买入 |
| 09:41:30 |
11.72 |
4 |
4939 |
卖出 |
| 09:41:48 |
11.72 |
11 |
4950 |
卖出 |
| 09:42:00 |
11.71 |
16 |
4966 |
卖出 |
| 09:42:03 |
11.72 |
21 |
4987 |
买入 |
| 09:42:06 |
11.72 |
1 |
4988 |
卖出 |
| 09:42:09 |
11.72 |
3 |
4991 |
卖出 |
| 09:42:18 |
11.73 |
15 |
5006 |
买入 |
| 09:42:21 |
11.72 |
6 |
5012 |
卖出 |
| 09:42:51 |
11.73 |
5 |
5017 |
买入 |
| 09:43:03 |
11.73 |
1 |
5018 |
卖出 |
| 09:43:06 |
11.74 |
6 |
5024 |
买入 |
| 09:43:21 |
11.74 |
2 |
5026 |
卖出 |
| 09:43:24 |
11.74 |
36 |
5062 |
卖出 |
| 09:43:27 |
11.74 |
6 |
5068 |
卖出 |
| 09:43:30 |
11.74 |
3 |
5071 |
买入 |
| 09:43:33 |
11.74 |
6 |
5077 |
买入 |
| 09:43:39 |
11.74 |
2 |
5079 |
买入 |
| 09:43:48 |
11.75 |
1 |
5080 |
买入 |
| 09:43:51 |
11.74 |
2 |
5082 |
卖出 |
| 09:44:00 |
11.73 |
16 |
5098 |
卖出 |
| 09:44:03 |
11.72 |
33 |
5131 |
卖出 |
| 09:44:06 |
11.71 |
15 |
5146 |
卖出 |
| 09:44:12 |
11.7 |
42 |
5188 |
卖出 |
| 09:44:15 |
11.7 |
28 |
5216 |
卖出 |
| 09:44:18 |
11.7 |
18 |
5234 |
卖出 |
| 09:44:21 |
11.7 |
6 |
5240 |
卖出 |
| 09:44:27 |
11.68 |
33 |
5273 |
卖出 |
| 09:44:30 |
11.68 |
1 |
5274 |
卖出 |
| 09:44:33 |
11.68 |
40 |
5314 |
卖出 |
| 09:44:36 |
11.7 |
48 |
5362 |
买入 |
| 09:44:39 |
11.67 |
50 |
5412 |
卖出 |
| 09:44:54 |
11.67 |
60 |
5472 |
卖出 |
| 09:44:57 |
11.67 |
13 |
5485 |
买入 |
| 09:45:00 |
11.66 |
2 |
5487 |
卖出 |
| 09:45:03 |
11.66 |
1 |
5488 |
卖出 |
| 09:45:06 |
11.66 |
28 |
5516 |
卖出 |
| 09:45:12 |
11.66 |
2 |
5518 |
买入 |
| 09:45:15 |
11.66 |
43 |
5561 |
买入 |
| 09:45:18 |
11.65 |
1 |
5562 |
卖出 |
| 09:45:21 |
11.66 |
8 |
5570 |
买入 |
| 09:45:33 |
11.65 |
2 |
5572 |
卖出 |
| 09:45:36 |
11.65 |
49 |
5621 |
卖出 |
| 09:45:42 |
11.65 |
10 |
5631 |
卖出 |
| 09:45:45 |
11.65 |
6 |
5637 |
卖出 |
| 09:45:51 |
11.66 |
20 |
5657 |
买入 |
| 09:45:54 |
11.66 |
2 |
5659 |
买入 |
| 09:45:57 |
11.65 |
2 |
5661 |
卖出 |
| 09:46:00 |
11.65 |
10 |
5671 |
卖出 |
| 09:46:03 |
11.65 |
32 |
5703 |
卖出 |
| 09:46:06 |
11.66 |
2 |
5705 |
买入 |
| 09:46:09 |
11.65 |
34 |
5739 |
卖出 |
| 09:46:15 |
11.65 |
9 |
5748 |
买入 |
| 09:46:18 |
11.66 |
3 |
5751 |
买入 |
| 09:46:24 |
11.65 |
10 |
5761 |
卖出 |
| 09:46:27 |
11.66 |
10 |
5771 |
买入 |
| 09:46:30 |
11.64 |
69 |
5840 |
卖出 |
| 09:46:33 |
11.65 |
39 |
5879 |
买入 |
| 09:46:36 |
11.65 |
5 |
5884 |
买入 |
| 09:46:39 |
11.64 |
21 |
5905 |
卖出 |
| 09:46:42 |
11.64 |
16 |
5921 |
买入 |
| 09:46:45 |
11.64 |
11 |
5932 |
买入 |
| 09:46:48 |
11.63 |
14 |
5946 |
卖出 |
| 09:46:51 |
11.63 |
6 |
5952 |
买入 |
| 09:46:54 |
11.63 |
1 |
5953 |
卖出 |
| 09:47:03 |
11.63 |
3 |
5956 |
卖出 |
| 09:47:06 |
11.65 |
44 |
6000 |
买入 |
| 09:47:09 |
11.64 |
12 |
6012 |
卖出 |
| 09:47:12 |
11.65 |
86 |
6098 |
买入 |
| 09:47:36 |
11.64 |
70 |
6168 |
卖出 |
| 09:47:39 |
11.66 |
4 |
6172 |
买入 |
| 09:47:42 |
11.65 |
27 |
6199 |
卖出 |
| 09:47:51 |
11.71 |
10 |
6209 |
买入 |
| 09:47:54 |
11.66 |
9 |
6218 |
卖出 |
| 09:47:57 |
11.66 |
104 |
6322 |
买入 |
| 09:48:09 |
11.71 |
1 |
6323 |
买入 |
| 09:48:12 |
11.72 |
37 |
6360 |
买入 |
| 09:48:27 |
11.72 |
2 |
6362 |
买入 |
| 09:48:30 |
11.72 |
24 |
6386 |
买入 |
| 09:48:36 |
11.73 |
9 |
6395 |
买入 |