奥赛康[002755]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.93 |
23 |
23 |
集合竞价 |
| 09:15:18 |
8.93 |
23 |
23 |
集合竞价 |
| 09:15:54 |
8.87 |
370 |
370 |
集合竞价 |
| 09:16:21 |
8.93 |
23 |
23 |
集合竞价 |
| 09:23:36 |
8.93 |
38 |
38 |
集合竞价 |
| 09:23:54 |
8.92 |
50 |
50 |
集合竞价 |
| 09:24:12 |
8.92 |
50 |
50 |
集合竞价 |
| 09:24:30 |
8.92 |
50 |
50 |
集合竞价 |
| 09:24:39 |
8.92 |
54 |
54 |
集合竞价 |
| 09:25:00 |
8.88 |
118 |
172 |
买入 |
| 09:30:00 |
8.87 |
1 |
173 |
卖出 |
| 09:30:03 |
8.87 |
71 |
244 |
卖出 |
| 09:30:06 |
8.9 |
94 |
338 |
买入 |
| 09:30:09 |
8.91 |
58 |
396 |
买入 |
| 09:30:12 |
8.87 |
46 |
442 |
卖出 |
| 09:30:15 |
8.88 |
15 |
457 |
买入 |
| 09:30:18 |
8.88 |
3 |
460 |
买入 |
| 09:30:30 |
8.89 |
12 |
472 |
卖出 |
| 09:30:33 |
8.97 |
71 |
543 |
买入 |
| 09:30:36 |
8.89 |
2 |
545 |
买入 |
| 09:30:48 |
8.89 |
19 |
564 |
买入 |
| 09:30:51 |
8.89 |
56 |
620 |
买入 |
| 09:30:54 |
8.88 |
15 |
635 |
卖出 |
| 09:30:57 |
8.88 |
34 |
669 |
卖出 |
| 09:31:00 |
8.89 |
2 |
671 |
买入 |
| 09:31:03 |
8.88 |
24 |
695 |
卖出 |
| 09:31:15 |
8.88 |
61 |
756 |
卖出 |
| 09:31:18 |
8.89 |
6 |
762 |
买入 |
| 09:31:48 |
8.89 |
20 |
782 |
卖出 |
| 09:32:09 |
8.97 |
14 |
796 |
买入 |
| 09:32:12 |
8.93 |
7 |
803 |
卖出 |
| 09:32:15 |
8.93 |
12 |
815 |
卖出 |
| 09:32:18 |
8.97 |
2 |
817 |
买入 |
| 09:32:36 |
8.97 |
20 |
837 |
买入 |
| 09:32:42 |
8.96 |
1 |
838 |
买入 |
| 09:32:54 |
8.96 |
5 |
843 |
买入 |
| 09:32:57 |
8.93 |
51 |
894 |
卖出 |
| 09:33:06 |
8.93 |
1 |
895 |
卖出 |
| 09:33:09 |
8.96 |
60 |
955 |
买入 |
| 09:33:15 |
8.93 |
1 |
956 |
卖出 |
| 09:33:18 |
8.95 |
2 |
958 |
买入 |
| 09:33:24 |
8.95 |
5 |
963 |
买入 |
| 09:33:30 |
8.95 |
2 |
965 |
买入 |
| 09:33:33 |
8.93 |
1 |
966 |
卖出 |
| 09:33:45 |
8.93 |
25 |
991 |
卖出 |
| 09:33:57 |
8.95 |
1 |
992 |
买入 |
| 09:34:03 |
8.93 |
19 |
1011 |
卖出 |
| 09:34:06 |
8.92 |
58 |
1069 |
卖出 |
| 09:34:09 |
8.94 |
17 |
1086 |
买入 |
| 09:34:12 |
8.95 |
7 |
1093 |
买入 |
| 09:34:18 |
8.91 |
46 |
1139 |
卖出 |
| 09:34:21 |
8.9 |
42 |
1181 |
卖出 |
| 09:34:24 |
8.89 |
18 |
1199 |
卖出 |
| 09:34:45 |
8.89 |
6 |
1205 |
卖出 |
| 09:35:03 |
8.9 |
12 |
1217 |
买入 |
| 09:35:12 |
8.88 |
24 |
1241 |
卖出 |
| 09:35:15 |
8.89 |
21 |
1262 |
卖出 |
| 09:35:42 |
8.89 |
10 |
1272 |
卖出 |
| 09:35:51 |
8.89 |
73 |
1345 |
卖出 |
| 09:36:00 |
8.89 |
1 |
1346 |
买入 |
| 09:36:03 |
8.89 |
2 |
1348 |
买入 |
| 09:36:36 |
8.9 |
1 |
1349 |
买入 |
| 09:36:42 |
8.93 |
5 |
1354 |
买入 |
| 09:36:45 |
8.94 |
8 |
1362 |
买入 |
| 09:36:51 |
8.93 |
1 |
1363 |
卖出 |
| 09:37:09 |
8.95 |
1 |
1364 |
买入 |
| 09:37:12 |
8.93 |
31 |
1395 |
卖出 |
| 09:37:15 |
8.97 |
1 |
1396 |
买入 |
| 09:37:30 |
8.96 |
2 |
1398 |
买入 |
| 09:37:54 |
8.96 |
2 |
1400 |
买入 |
| 09:38:09 |
8.96 |
3 |
1403 |
买入 |
| 09:38:27 |
8.96 |
10 |
1413 |
买入 |
| 09:38:36 |
8.96 |
2 |
1415 |
卖出 |
| 09:38:45 |
8.96 |
28 |
1443 |
卖出 |
| 09:38:48 |
8.94 |
102 |
1545 |
卖出 |
| 09:39:00 |
8.97 |
6 |
1551 |
买入 |
| 09:39:03 |
8.94 |
1 |
1552 |
卖出 |
| 09:39:06 |
8.97 |
20 |
1572 |
买入 |
| 09:39:09 |
8.97 |
1 |
1573 |
买入 |
| 09:39:12 |
8.97 |
4 |
1577 |
卖出 |
| 09:39:36 |
8.97 |
100 |
1677 |
买入 |
| 09:39:39 |
8.94 |
2 |
1679 |
卖出 |
| 09:39:51 |
8.97 |
1 |
1680 |
买入 |
| 09:40:15 |
8.98 |
1 |
1681 |
买入 |
| 09:40:45 |
8.98 |
9 |
1690 |
买入 |
| 09:41:15 |
8.97 |
3 |
1693 |
买入 |
| 09:41:21 |
8.98 |
1 |
1694 |
买入 |
| 09:41:39 |
8.97 |
1 |
1695 |
买入 |
| 09:42:00 |
8.95 |
22 |
1717 |
卖出 |
| 09:42:45 |
8.95 |
1 |
1718 |
卖出 |
| 09:42:48 |
8.95 |
36 |
1754 |
卖出 |
| 09:42:51 |
8.97 |
66 |
1820 |
买入 |
| 09:42:54 |
8.95 |
6 |
1826 |
卖出 |
| 09:43:00 |
8.98 |
8 |
1834 |
买入 |
| 09:43:06 |
8.98 |
23 |
1857 |
买入 |
| 09:43:54 |
8.99 |
5 |
1862 |
买入 |
| 09:44:21 |
8.98 |
1 |
1863 |
卖出 |
| 09:44:30 |
8.97 |
9 |
1872 |
卖出 |
| 09:44:33 |
8.97 |
164 |
2036 |
卖出 |
| 09:44:39 |
8.95 |
5 |
2041 |
卖出 |
| 09:44:57 |
8.94 |
2 |
2043 |
卖出 |
| 09:45:06 |
8.94 |
11 |
2054 |
卖出 |
| 09:45:12 |
8.95 |
13 |
2067 |
买入 |
| 09:45:18 |
8.95 |
12 |
2079 |
买入 |
| 09:45:21 |
8.95 |
1 |
2080 |
买入 |
| 09:45:42 |
8.96 |
2 |
2082 |
买入 |
| 09:46:00 |
8.96 |
13 |
2095 |
买入 |
| 09:46:03 |
8.98 |
2 |
2097 |
买入 |
| 09:46:06 |
8.98 |
1 |
2098 |
买入 |
| 09:46:30 |
8.97 |
12 |
2110 |
卖出 |
| 09:46:36 |
8.98 |
1 |
2111 |
买入 |
| 09:46:45 |
8.98 |
5 |
2116 |
买入 |
| 09:46:57 |
8.98 |
1 |
2117 |
买入 |
| 09:47:39 |
8.98 |
2 |
2119 |
买入 |
| 09:47:48 |
8.99 |
1 |
2120 |
买入 |
| 09:48:00 |
8.98 |
1 |
2121 |
卖出 |
| 09:48:03 |
8.98 |
13 |
2134 |
买入 |
| 09:48:24 |
8.98 |
3 |
2137 |
买入 |
| 09:48:33 |
8.98 |
5 |
2142 |
买入 |
| 09:49:39 |
8.99 |
3 |
2145 |
买入 |
| 09:49:42 |
8.99 |
1 |
2146 |
买入 |
| 09:49:45 |
8.99 |
1 |
2147 |
买入 |
| 09:49:57 |
8.99 |
18 |
2165 |
卖出 |
| 09:50:00 |
8.99 |
1 |
2166 |
卖出 |
| 09:50:03 |
8.99 |
6 |
2172 |
卖出 |
| 09:50:06 |
8.99 |
12 |
2184 |
卖出 |
| 09:50:24 |
8.97 |
6 |
2190 |
卖出 |
| 09:50:27 |
8.97 |
30 |
2220 |
卖出 |
| 09:50:30 |
8.97 |
82 |
2302 |
卖出 |
| 09:50:33 |
8.96 |
14 |
2316 |
卖出 |
| 09:50:36 |
8.97 |
3 |
2319 |
买入 |
| 09:50:42 |
8.97 |
27 |
2346 |
卖出 |
| 09:51:09 |
8.97 |
96 |
2442 |
卖出 |
| 09:51:33 |
8.96 |
100 |
2542 |
卖出 |
| 09:51:45 |
8.97 |
4 |
2546 |
买入 |
| 09:52:36 |
8.97 |
9 |
2555 |
卖出 |
| 09:52:39 |
8.96 |
4 |
2559 |
卖出 |
| 09:52:42 |
8.96 |
4 |
2563 |
卖出 |
| 09:53:00 |
8.96 |
1 |
2564 |
卖出 |
| 09:53:18 |
8.97 |
1 |
2565 |
买入 |
| 09:54:12 |
8.97 |
1 |
2566 |
卖出 |
| 09:54:24 |
8.96 |
2 |
2568 |
卖出 |
| 09:55:21 |
8.96 |
42 |
2610 |
卖出 |
| 09:55:24 |
8.96 |
6 |
2616 |
买入 |
| 09:55:30 |
8.96 |
5 |
2621 |
买入 |
| 09:55:36 |
8.94 |
11 |
2632 |
卖出 |
| 09:56:45 |
8.93 |
23 |
2655 |
卖出 |
| 09:57:12 |
8.94 |
9 |
2664 |
买入 |
| 09:58:00 |
8.94 |
5 |
2669 |
卖出 |
| 09:58:12 |
8.94 |
1 |
2670 |
买入 |
| 09:58:18 |
8.92 |
14 |
2684 |
卖出 |
| 09:58:33 |
8.93 |
1 |
2685 |
买入 |
| 09:58:39 |
8.93 |
1 |
2686 |
买入 |
| 09:58:45 |
8.93 |
18 |
2704 |
买入 |
| 09:59:09 |
8.94 |
2 |
2706 |
买入 |
| 09:59:12 |
8.94 |
2 |
2708 |
买入 |
| 09:59:24 |
8.94 |
4 |
2712 |
卖出 |
| 09:59:27 |
8.94 |
1 |
2713 |
卖出 |
| 09:59:48 |
8.94 |
1 |
2714 |
卖出 |
| 10:00:03 |
8.94 |
1 |
2715 |
卖出 |
| 10:00:06 |
8.94 |
4 |
2719 |
买入 |
| 10:00:09 |
8.95 |
9 |
2728 |
买入 |
| 10:00:15 |
8.96 |
16 |
2744 |
买入 |
| 10:00:18 |
8.96 |
1 |
2745 |
买入 |
| 10:00:21 |
8.95 |
2 |
2747 |
卖出 |
| 10:00:51 |
8.96 |
1 |
2748 |
买入 |
| 10:00:54 |
8.96 |
4 |
2752 |
买入 |
| 10:00:57 |
8.96 |
9 |
2761 |
买入 |
| 10:01:00 |
8.96 |
8 |
2769 |
买入 |
| 10:01:03 |
8.96 |
19 |
2788 |
买入 |
| 10:01:09 |
8.98 |
34 |
2822 |
买入 |
| 10:01:12 |
8.97 |
2 |
2824 |
卖出 |
| 10:01:30 |
8.98 |
1 |
2825 |
买入 |
| 10:01:48 |
8.98 |
3 |
2828 |
买入 |
| 10:02:36 |
8.97 |
1 |
2829 |
卖出 |
| 10:02:45 |
8.97 |
51 |
2880 |
卖出 |
| 10:02:48 |
8.97 |
2 |
2882 |
卖出 |
| 10:03:06 |
8.97 |
7 |
2889 |
卖出 |
| 10:03:09 |
8.96 |
5 |
2894 |
卖出 |
| 10:03:12 |
8.96 |
12 |
2906 |
买入 |
| 10:03:18 |
8.94 |
14 |
2920 |
卖出 |
| 10:03:21 |
8.95 |
5 |
2925 |
买入 |
| 10:03:33 |
8.94 |
11 |
2936 |
卖出 |
| 10:04:33 |
8.94 |
7 |
2943 |
卖出 |
| 10:04:54 |
8.94 |
6 |
2949 |
卖出 |
| 10:05:00 |
8.94 |
1 |
2950 |
卖出 |
| 10:05:36 |
8.94 |
3 |
2953 |
卖出 |
| 10:05:39 |
8.94 |
1 |
2954 |
卖出 |
| 10:05:42 |
8.95 |
1 |
2955 |
买入 |
| 10:05:54 |
8.93 |
104 |
3059 |
卖出 |
| 10:06:12 |
8.94 |
24 |
3083 |
买入 |
| 10:06:36 |
8.95 |
1 |
3084 |
买入 |
| 10:07:00 |
8.95 |
5 |
3089 |
买入 |
| 10:07:06 |
8.95 |
6 |
3095 |
买入 |
| 10:07:24 |
8.95 |
4 |
3099 |
卖出 |
| 10:07:39 |
8.96 |
2 |
3101 |
买入 |
| 10:07:45 |
8.96 |
2 |
3103 |
买入 |
| 10:07:51 |
8.96 |
6 |
3109 |
买入 |
| 10:07:54 |
8.96 |
1 |
3110 |
买入 |
| 10:08:06 |
8.96 |
16 |
3126 |
买入 |
| 10:08:09 |
8.96 |
1 |
3127 |
买入 |
| 10:08:12 |
8.96 |
1 |
3128 |
买入 |
| 10:08:15 |
8.96 |
2 |
3130 |
买入 |
| 10:08:18 |
8.96 |
1 |
3131 |
卖出 |
| 10:08:24 |
8.96 |
1 |
3132 |
买入 |
| 10:08:48 |
8.96 |
2 |
3134 |
卖出 |
| 10:08:51 |
8.97 |
2 |
3136 |
买入 |
| 10:09:36 |
8.96 |
13 |
3149 |
卖出 |
| 10:09:42 |
8.97 |
1 |
3150 |
买入 |
| 10:10:12 |
8.96 |
9 |
3159 |
卖出 |
| 10:10:15 |
8.96 |
3 |
3162 |
买入 |
| 10:10:57 |
8.96 |
2 |
3164 |
买入 |
| 10:11:06 |
8.95 |
6 |
3170 |
卖出 |
| 10:11:51 |
8.95 |
7 |
3177 |
卖出 |
| 10:12:09 |
8.95 |
43 |
3220 |
卖出 |
| 10:12:12 |
8.95 |
2 |
3222 |
卖出 |
| 10:12:15 |
8.95 |
1 |
3223 |
卖出 |
| 10:12:42 |
8.95 |
1 |
3224 |
卖出 |
| 10:12:45 |
8.96 |
2 |
3226 |
买入 |
| 10:12:48 |
8.96 |
1 |
3227 |
买入 |
| 10:13:03 |
8.95 |
7 |
3234 |
卖出 |
| 10:13:24 |
8.97 |
1 |
3235 |
买入 |
| 10:13:33 |
8.96 |
1 |
3236 |
买入 |
| 10:13:51 |
8.96 |
1 |
3237 |
买入 |
| 10:14:51 |
8.97 |
4 |
3241 |
买入 |
| 10:14:54 |
8.97 |
5 |
3246 |
买入 |
| 10:15:06 |
8.97 |
1 |
3247 |
买入 |
| 10:15:27 |
8.96 |
6 |
3253 |
买入 |
| 10:15:30 |
8.97 |
1 |
3254 |
买入 |
| 10:15:36 |
8.97 |
1 |
3255 |
买入 |
| 10:15:51 |
8.97 |
1 |
3256 |
买入 |
| 10:16:12 |
8.96 |
5 |
3261 |
卖出 |
| 10:16:15 |
8.96 |
3 |
3264 |
卖出 |
| 10:16:18 |
8.96 |
6 |
3270 |
卖出 |
| 10:16:42 |
8.97 |
1 |
3271 |
买入 |
| 10:16:54 |
8.97 |
1 |
3272 |
买入 |
| 10:17:06 |
8.97 |
31 |
3303 |
买入 |
| 10:17:09 |
8.96 |
4 |
3307 |
卖出 |
| 10:17:12 |
8.95 |
2 |
3309 |
卖出 |
| 10:17:33 |
8.96 |
2 |
3311 |
买入 |
| 10:17:54 |
8.96 |
1 |
3312 |
买入 |
| 10:18:03 |
8.95 |
4 |
3316 |
卖出 |
| 10:18:48 |
8.95 |
1 |
3317 |
卖出 |
| 10:18:51 |
8.96 |
3 |
3320 |
买入 |
| 10:19:00 |
8.95 |
16 |
3336 |
卖出 |
| 10:19:03 |
8.96 |
3 |
3339 |
买入 |
| 10:19:09 |
8.96 |
2 |
3341 |
买入 |
| 10:19:12 |
8.96 |
4 |
3345 |
买入 |
| 10:19:15 |
8.96 |
2 |
3347 |
买入 |
| 10:19:21 |
8.95 |
2 |
3349 |
卖出 |
| 10:19:45 |
8.95 |
63 |
3412 |
卖出 |
| 10:19:48 |
8.95 |
1 |
3413 |
买入 |
| 10:19:51 |
8.94 |
12 |
3425 |
卖出 |
| 10:19:54 |
8.95 |
1 |
3426 |
买入 |
| 10:20:06 |
8.95 |
28 |
3454 |
买入 |
| 10:20:09 |
8.95 |
1 |
3455 |
买入 |
| 10:20:27 |
8.95 |
1 |
3456 |
买入 |
| 10:21:24 |
8.95 |
15 |
3471 |
买入 |
| 10:21:42 |
8.94 |
1 |
3472 |
卖出 |
| 10:22:24 |
8.96 |
7 |
3479 |
买入 |
| 10:22:36 |
8.96 |
3 |
3482 |
买入 |
| 10:22:48 |
8.96 |
1 |
3483 |
买入 |
| 10:23:09 |
8.95 |
2 |
3485 |
卖出 |
| 10:23:12 |
8.95 |
1 |
3486 |
卖出 |
| 10:23:15 |
8.95 |
37 |
3523 |
卖出 |
| 10:23:48 |
8.95 |
21 |
3544 |
卖出 |
| 10:24:09 |
8.96 |
2 |
3546 |
买入 |
| 10:24:24 |
8.95 |
3 |
3549 |
卖出 |
| 10:24:48 |
8.96 |
27 |
3576 |
买入 |
| 10:25:18 |
8.96 |
1 |
3577 |
卖出 |
| 10:25:36 |
8.97 |
1 |
3578 |
买入 |
| 10:25:48 |
8.96 |
51 |
3629 |
卖出 |
| 10:25:51 |
8.97 |
1 |
3630 |
买入 |
| 10:25:54 |
8.97 |
8 |
3638 |
买入 |
| 10:26:09 |
8.96 |
3 |
3641 |
卖出 |
| 10:26:24 |
8.95 |
31 |
3672 |
卖出 |
| 10:26:42 |
8.96 |
2 |
3674 |
卖出 |
| 10:26:48 |
8.97 |
50 |
3724 |
买入 |
| 10:27:33 |
8.96 |
2 |
3726 |
买入 |
| 10:27:54 |
8.96 |
10 |
3736 |
卖出 |
| 10:28:12 |
8.96 |
14 |
3750 |
卖出 |
| 10:28:24 |
8.96 |
1 |
3751 |
卖出 |
| 10:28:27 |
8.96 |
3 |
3754 |
卖出 |
| 10:28:30 |
8.96 |
1 |
3755 |
卖出 |
| 10:29:00 |
8.96 |
11 |
3766 |
卖出 |
| 10:29:30 |
8.96 |
3 |
3769 |
卖出 |
| 10:29:33 |
8.96 |
1 |
3770 |
卖出 |
| 10:29:42 |
8.97 |
5 |
3775 |
买入 |
| 10:29:54 |
8.97 |
21 |
3796 |
买入 |
| 10:29:57 |
8.97 |
1 |
3797 |
买入 |
| 10:30:00 |
8.96 |
35 |
3832 |
卖出 |
| 10:30:03 |
8.97 |
17 |
3849 |
买入 |
| 10:30:12 |
8.97 |
4 |
3853 |
买入 |
| 10:30:18 |
8.96 |
3 |
3856 |
卖出 |
| 10:30:30 |
8.96 |
1 |
3857 |
卖出 |
| 10:30:36 |
8.96 |
19 |
3876 |
卖出 |
| 10:30:39 |
8.97 |
18 |
3894 |
买入 |
| 10:30:57 |
8.98 |
1 |
3895 |
买入 |
| 10:31:03 |
9 |
16 |
3911 |
买入 |
| 10:31:18 |
9 |
19 |
3930 |
买入 |