大洋生物[003017]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
27.15 |
45 |
45 |
集合竞价 |
| 09:15:09 |
27.58 |
300 |
300 |
集合竞价 |
| 09:15:36 |
27.58 |
300 |
300 |
集合竞价 |
| 09:15:45 |
27.58 |
300 |
300 |
集合竞价 |
| 09:16:03 |
27.5 |
368 |
368 |
集合竞价 |
| 09:16:12 |
27.5 |
368 |
368 |
集合竞价 |
| 09:16:21 |
27.5 |
373 |
373 |
集合竞价 |
| 09:16:30 |
27.5 |
492 |
492 |
集合竞价 |
| 09:16:39 |
27.5 |
492 |
492 |
集合竞价 |
| 09:16:48 |
27.18 |
582 |
582 |
集合竞价 |
| 09:16:57 |
27.5 |
492 |
492 |
集合竞价 |
| 09:17:06 |
27.5 |
399 |
399 |
集合竞价 |
| 09:17:15 |
27.5 |
420 |
420 |
集合竞价 |
| 09:17:24 |
27.5 |
421 |
421 |
集合竞价 |
| 09:17:33 |
27.5 |
492 |
492 |
集合竞价 |
| 09:17:51 |
27.5 |
492 |
492 |
集合竞价 |
| 09:18:00 |
27.5 |
492 |
492 |
集合竞价 |
| 09:18:09 |
27.5 |
492 |
492 |
集合竞价 |
| 09:18:18 |
27.5 |
492 |
492 |
集合竞价 |
| 09:18:27 |
27.5 |
492 |
492 |
集合竞价 |
| 09:18:45 |
27.58 |
192 |
192 |
集合竞价 |
| 09:19:03 |
27.58 |
192 |
192 |
集合竞价 |
| 09:19:21 |
27.58 |
192 |
192 |
集合竞价 |
| 09:19:30 |
30.16 |
2 |
2 |
集合竞价 |
| 09:20:00 |
30.16 |
2 |
2 |
集合竞价 |
| 09:21:30 |
30.16 |
2 |
2 |
集合竞价 |
| 09:22:33 |
29.91 |
6 |
6 |
集合竞价 |
| 09:23:36 |
29.91 |
16 |
16 |
集合竞价 |
| 09:23:54 |
29.91 |
18 |
18 |
集合竞价 |
| 09:24:21 |
29.82 |
18 |
18 |
集合竞价 |
| 09:24:39 |
29.82 |
18 |
18 |
集合竞价 |
| 09:24:48 |
29.68 |
24 |
24 |
集合竞价 |
| 09:24:57 |
29.59 |
56 |
56 |
集合竞价 |
| 09:25:00 |
29.5 |
61 |
117 |
卖出 |
| 09:30:00 |
29.5 |
22 |
139 |
卖出 |
| 09:30:03 |
29.39 |
45 |
184 |
卖出 |
| 09:30:06 |
29.3 |
17 |
201 |
卖出 |
| 09:30:09 |
29.5 |
9 |
210 |
买入 |
| 09:30:12 |
29.48 |
5 |
215 |
卖出 |
| 09:30:15 |
29.48 |
12 |
227 |
卖出 |
| 09:30:18 |
29.48 |
8 |
235 |
买入 |
| 09:30:21 |
29.58 |
4 |
239 |
买入 |
| 09:30:24 |
29.48 |
8 |
247 |
卖出 |
| 09:30:27 |
29.57 |
3 |
250 |
买入 |
| 09:30:30 |
29.56 |
4 |
254 |
买入 |
| 09:30:33 |
29.59 |
23 |
277 |
买入 |
| 09:30:36 |
29.56 |
3 |
280 |
买入 |
| 09:30:48 |
29.56 |
5 |
285 |
买入 |
| 09:30:57 |
29.42 |
4 |
289 |
卖出 |
| 09:31:12 |
29.45 |
5 |
294 |
买入 |
| 09:31:15 |
29.44 |
22 |
316 |
卖出 |
| 09:31:21 |
29.46 |
8 |
324 |
卖出 |
| 09:31:24 |
29.53 |
3 |
327 |
买入 |
| 09:31:27 |
29.53 |
1 |
328 |
卖出 |
| 09:31:36 |
29.54 |
12 |
340 |
买入 |
| 09:31:42 |
29.53 |
10 |
350 |
买入 |
| 09:31:45 |
29.54 |
7 |
357 |
买入 |
| 09:31:48 |
29.54 |
5 |
362 |
卖出 |
| 09:31:57 |
29.53 |
5 |
367 |
买入 |
| 09:32:03 |
29.46 |
6 |
373 |
卖出 |
| 09:32:06 |
29.52 |
3 |
376 |
买入 |
| 09:32:09 |
29.53 |
1 |
377 |
买入 |
| 09:32:12 |
29.59 |
7 |
384 |
买入 |
| 09:32:18 |
29.6 |
1 |
385 |
买入 |
| 09:32:21 |
29.57 |
8 |
393 |
卖出 |
| 09:32:33 |
29.6 |
1 |
394 |
买入 |
| 09:32:36 |
29.62 |
2 |
396 |
买入 |
| 09:32:42 |
29.62 |
3 |
399 |
买入 |
| 09:32:45 |
29.7 |
2 |
401 |
买入 |
| 09:32:48 |
29.79 |
5 |
406 |
买入 |
| 09:33:00 |
29.7 |
2 |
408 |
卖出 |
| 09:33:03 |
29.7 |
6 |
414 |
卖出 |
| 09:33:09 |
29.7 |
3 |
417 |
买入 |
| 09:33:12 |
29.75 |
27 |
444 |
买入 |
| 09:33:21 |
29.62 |
8 |
452 |
卖出 |
| 09:33:24 |
29.62 |
24 |
476 |
卖出 |
| 09:33:33 |
29.69 |
1 |
477 |
买入 |
| 09:33:36 |
29.69 |
1 |
478 |
买入 |
| 09:33:45 |
29.63 |
14 |
492 |
卖出 |
| 09:33:48 |
29.63 |
3 |
495 |
买入 |
| 09:33:51 |
29.63 |
1 |
496 |
买入 |
| 09:33:54 |
29.63 |
3 |
499 |
买入 |
| 09:34:00 |
29.62 |
2 |
501 |
卖出 |
| 09:34:03 |
29.63 |
30 |
531 |
买入 |
| 09:34:06 |
29.63 |
1 |
532 |
买入 |
| 09:34:09 |
29.63 |
5 |
537 |
买入 |
| 09:34:12 |
29.63 |
1 |
538 |
卖出 |
| 09:34:18 |
29.76 |
13 |
551 |
买入 |
| 09:34:21 |
29.63 |
3 |
554 |
卖出 |
| 09:34:36 |
29.64 |
4 |
558 |
卖出 |
| 09:34:42 |
29.72 |
3 |
561 |
买入 |
| 09:34:45 |
29.64 |
1 |
562 |
卖出 |
| 09:34:48 |
29.73 |
2 |
564 |
买入 |
| 09:34:51 |
29.71 |
2 |
566 |
买入 |
| 09:34:54 |
29.71 |
3 |
569 |
买入 |
| 09:34:57 |
29.72 |
3 |
572 |
买入 |
| 09:35:00 |
29.72 |
10 |
582 |
卖出 |
| 09:35:09 |
29.69 |
10 |
592 |
卖出 |
| 09:35:12 |
29.64 |
6 |
598 |
卖出 |
| 09:35:15 |
29.71 |
28 |
626 |
买入 |
| 09:35:21 |
29.73 |
7 |
633 |
买入 |
| 09:35:30 |
29.73 |
1 |
634 |
买入 |
| 09:35:33 |
29.77 |
5 |
639 |
买入 |
| 09:35:48 |
29.79 |
4 |
643 |
买入 |
| 09:36:03 |
29.75 |
1 |
644 |
卖出 |
| 09:36:06 |
29.82 |
24 |
668 |
买入 |
| 09:36:09 |
29.82 |
2 |
670 |
买入 |
| 09:36:15 |
29.79 |
2 |
672 |
买入 |
| 09:36:21 |
29.79 |
4 |
676 |
买入 |
| 09:36:42 |
29.79 |
7 |
683 |
卖出 |
| 09:36:51 |
29.74 |
3 |
686 |
卖出 |
| 09:37:03 |
29.79 |
1 |
687 |
买入 |
| 09:37:09 |
29.75 |
1 |
688 |
卖出 |
| 09:37:33 |
29.75 |
1 |
689 |
卖出 |
| 09:37:45 |
29.75 |
1 |
690 |
买入 |
| 09:37:54 |
29.75 |
1 |
691 |
买入 |
| 09:38:00 |
29.75 |
1 |
692 |
买入 |
| 09:38:03 |
29.75 |
6 |
698 |
买入 |
| 09:38:09 |
29.79 |
1 |
699 |
买入 |
| 09:38:12 |
29.75 |
25 |
724 |
卖出 |
| 09:38:33 |
29.82 |
2 |
726 |
买入 |
| 09:38:54 |
29.82 |
8 |
734 |
买入 |
| 09:39:24 |
29.98 |
19 |
753 |
买入 |
| 09:39:36 |
29.96 |
4 |
757 |
买入 |
| 09:39:51 |
29.98 |
11 |
768 |
买入 |
| 09:40:03 |
29.91 |
2 |
770 |
卖出 |
| 09:40:06 |
29.98 |
16 |
786 |
买入 |
| 09:40:09 |
29.98 |
5 |
791 |
买入 |
| 09:40:15 |
29.96 |
5 |
796 |
买入 |
| 09:40:21 |
29.96 |
4 |
800 |
买入 |
| 09:40:24 |
29.93 |
10 |
810 |
卖出 |
| 09:40:30 |
29.91 |
19 |
829 |
卖出 |
| 09:40:36 |
29.97 |
2 |
831 |
买入 |
| 09:40:45 |
29.91 |
8 |
839 |
卖出 |
| 09:41:09 |
29.87 |
6 |
845 |
卖出 |
| 09:41:27 |
29.9 |
1 |
846 |
卖出 |
| 09:41:30 |
30 |
10 |
856 |
买入 |
| 09:41:42 |
29.97 |
1 |
857 |
买入 |
| 09:41:45 |
29.9 |
15 |
872 |
卖出 |
| 09:41:51 |
29.97 |
2 |
874 |
买入 |
| 09:42:21 |
30 |
15 |
889 |
买入 |
| 09:42:24 |
29.9 |
3 |
892 |
卖出 |
| 09:42:30 |
29.91 |
4 |
896 |
买入 |
| 09:42:54 |
30 |
3 |
899 |
买入 |
| 09:43:15 |
29.99 |
7 |
906 |
买入 |
| 09:43:30 |
29.99 |
16 |
922 |
买入 |
| 09:43:33 |
29.91 |
9 |
931 |
卖出 |
| 09:43:36 |
30 |
11 |
942 |
买入 |
| 09:43:48 |
30 |
7 |
949 |
买入 |
| 09:43:51 |
30.03 |
1 |
950 |
买入 |
| 09:44:03 |
30.09 |
2 |
952 |
买入 |
| 09:44:09 |
30.03 |
6 |
958 |
卖出 |
| 09:44:12 |
30 |
1 |
959 |
卖出 |
| 09:44:27 |
30 |
2 |
961 |
卖出 |
| 09:44:30 |
29.91 |
3 |
964 |
卖出 |
| 09:44:33 |
29.98 |
11 |
975 |
买入 |
| 09:45:15 |
29.98 |
1 |
976 |
买入 |
| 09:45:27 |
30 |
17 |
993 |
买入 |
| 09:45:30 |
30.04 |
2 |
995 |
买入 |
| 09:45:36 |
29.94 |
1 |
996 |
卖出 |
| 09:45:42 |
29.98 |
4 |
1000 |
买入 |
| 09:45:48 |
29.95 |
4 |
1004 |
卖出 |
| 09:45:57 |
29.95 |
41 |
1045 |
卖出 |
| 09:46:00 |
29.95 |
5 |
1050 |
卖出 |
| 09:46:09 |
29.96 |
1 |
1051 |
买入 |
| 09:46:39 |
29.95 |
6 |
1057 |
卖出 |
| 09:46:51 |
30.04 |
1 |
1058 |
买入 |
| 09:47:03 |
30.05 |
2 |
1060 |
买入 |
| 09:47:06 |
29.97 |
2 |
1062 |
卖出 |
| 09:47:09 |
30.04 |
1 |
1063 |
买入 |
| 09:47:18 |
30.04 |
38 |
1101 |
买入 |
| 09:47:21 |
30.04 |
6 |
1107 |
卖出 |
| 09:47:27 |
30.04 |
3 |
1110 |
卖出 |
| 09:47:33 |
30.04 |
13 |
1123 |
卖出 |
| 09:47:36 |
30.04 |
5 |
1128 |
卖出 |
| 09:47:48 |
30.04 |
8 |
1136 |
买入 |
| 09:47:51 |
30.04 |
3 |
1139 |
卖出 |
| 09:48:00 |
30.04 |
27 |
1166 |
买入 |
| 09:48:03 |
29.97 |
4 |
1170 |
卖出 |
| 09:48:12 |
29.94 |
5 |
1175 |
卖出 |
| 09:48:30 |
29.96 |
2 |
1177 |
买入 |
| 09:48:39 |
29.94 |
30 |
1207 |
卖出 |
| 09:48:42 |
29.93 |
6 |
1213 |
卖出 |
| 09:49:36 |
29.93 |
65 |
1278 |
卖出 |
| 09:49:39 |
29.94 |
7 |
1285 |
卖出 |
| 09:50:06 |
30.03 |
3 |
1288 |
买入 |
| 09:50:09 |
30.02 |
2 |
1290 |
卖出 |
| 09:50:12 |
29.98 |
1 |
1291 |
卖出 |
| 09:50:18 |
29.98 |
6 |
1297 |
卖出 |
| 09:50:21 |
29.98 |
2 |
1299 |
卖出 |
| 09:50:24 |
30 |
1 |
1300 |
买入 |
| 09:50:27 |
29.99 |
1 |
1301 |
卖出 |
| 09:50:33 |
29.98 |
22 |
1323 |
卖出 |
| 09:50:36 |
29.98 |
18 |
1341 |
买入 |
| 09:50:39 |
29.97 |
1 |
1342 |
卖出 |
| 09:51:03 |
30.03 |
14 |
1356 |
买入 |
| 09:51:06 |
29.97 |
3 |
1359 |
卖出 |
| 09:51:27 |
30.05 |
5 |
1364 |
买入 |
| 09:51:54 |
29.98 |
16 |
1380 |
卖出 |
| 09:52:06 |
30.04 |
27 |
1407 |
买入 |
| 09:52:15 |
30.05 |
26 |
1433 |
买入 |
| 09:52:18 |
30.02 |
5 |
1438 |
卖出 |
| 09:52:21 |
30.05 |
1 |
1439 |
买入 |
| 09:52:24 |
30.06 |
8 |
1447 |
买入 |
| 09:52:30 |
30.01 |
2 |
1449 |
卖出 |
| 09:52:33 |
29.97 |
9 |
1458 |
卖出 |
| 09:52:39 |
29.98 |
4 |
1462 |
卖出 |
| 09:52:54 |
30.07 |
20 |
1482 |
买入 |
| 09:53:00 |
30.07 |
2 |
1484 |
买入 |
| 09:53:03 |
30.07 |
1 |
1485 |
买入 |
| 09:53:09 |
30.05 |
1 |
1486 |
卖出 |
| 09:53:12 |
30.01 |
3 |
1489 |
卖出 |
| 09:53:18 |
30.08 |
1 |
1490 |
买入 |
| 09:53:21 |
30.08 |
2 |
1492 |
买入 |
| 09:53:39 |
29.9 |
290 |
1782 |
卖出 |
| 09:53:42 |
30.12 |
14 |
1796 |
买入 |
| 09:53:45 |
29.9 |
200 |
1996 |
卖出 |
| 09:53:51 |
29.9 |
200 |
2196 |
卖出 |
| 09:53:57 |
29.9 |
200 |
2396 |
卖出 |
| 09:54:45 |
30.12 |
47 |
2443 |
买入 |
| 09:54:48 |
30.13 |
4 |
2447 |
买入 |
| 09:54:51 |
30.15 |
1 |
2448 |
买入 |
| 09:55:00 |
30.15 |
4 |
2452 |
买入 |
| 09:55:06 |
30.15 |
6 |
2458 |
买入 |
| 09:55:09 |
30.16 |
8 |
2466 |
买入 |
| 09:55:12 |
30.16 |
3 |
2469 |
买入 |
| 09:55:15 |
30.16 |
1 |
2470 |
买入 |
| 09:55:24 |
30.16 |
36 |
2506 |
买入 |
| 09:55:27 |
30.2 |
7 |
2513 |
买入 |
| 09:55:42 |
30.24 |
5 |
2518 |
买入 |
| 09:55:57 |
30.24 |
49 |
2567 |
买入 |
| 09:56:06 |
30.25 |
46 |
2613 |
买入 |
| 09:56:09 |
30.24 |
22 |
2635 |
卖出 |
| 09:56:12 |
30.23 |
3 |
2638 |
买入 |
| 09:56:18 |
30.23 |
33 |
2671 |
买入 |
| 09:56:21 |
30.23 |
11 |
2682 |
买入 |
| 09:56:27 |
30.23 |
2 |
2684 |
卖出 |
| 09:56:30 |
30.23 |
1 |
2685 |
买入 |
| 09:56:36 |
30.24 |
14 |
2699 |
买入 |
| 09:56:45 |
30.23 |
1 |
2700 |
卖出 |
| 09:57:09 |
30.24 |
1 |
2701 |
卖出 |
| 09:57:12 |
30.25 |
1 |
2702 |
买入 |
| 09:57:18 |
30.24 |
5 |
2707 |
卖出 |
| 09:57:21 |
30.23 |
3 |
2710 |
卖出 |
| 09:57:36 |
30.17 |
1 |
2711 |
买入 |
| 09:58:06 |
30.18 |
2 |
2713 |
卖出 |
| 09:58:09 |
30.2 |
24 |
2737 |
买入 |
| 09:59:03 |
30.14 |
8 |
2745 |
卖出 |
| 09:59:06 |
30.14 |
5 |
2750 |
卖出 |
| 09:59:09 |
30.13 |
2 |
2752 |
卖出 |
| 09:59:12 |
30.13 |
10 |
2762 |
卖出 |
| 09:59:18 |
30.09 |
5 |
2767 |
卖出 |
| 09:59:30 |
30.12 |
5 |
2772 |
买入 |
| 09:59:33 |
30.09 |
1 |
2773 |
卖出 |
| 09:59:39 |
30.09 |
8 |
2781 |
卖出 |
| 09:59:42 |
30.08 |
1 |
2782 |
卖出 |
| 09:59:48 |
30.05 |
1 |
2783 |
卖出 |
| 09:59:51 |
30.05 |
7 |
2790 |
卖出 |
| 09:59:54 |
29.9 |
500 |
3290 |
卖出 |
| 09:59:57 |
30.05 |
13 |
3303 |
买入 |
| 10:00:00 |
30.04 |
101 |
3404 |
卖出 |
| 10:00:06 |
30.04 |
11 |
3415 |
卖出 |
| 10:00:09 |
30.09 |
2 |
3417 |
买入 |
| 10:00:15 |
30.16 |
1 |
3418 |
买入 |
| 10:00:18 |
30.16 |
21 |
3439 |
买入 |
| 10:00:21 |
30.16 |
1 |
3440 |
买入 |
| 10:00:33 |
30.17 |
1 |
3441 |
买入 |
| 10:00:42 |
30.17 |
4 |
3445 |
买入 |
| 10:00:45 |
30.18 |
10 |
3455 |
买入 |
| 10:00:54 |
30.19 |
6 |
3461 |
买入 |
| 10:01:03 |
30.22 |
1 |
3462 |
买入 |
| 10:01:06 |
30.22 |
6 |
3468 |
买入 |
| 10:01:09 |
30.22 |
3 |
3471 |
买入 |
| 10:01:12 |
30.23 |
9 |
3480 |
买入 |
| 10:01:15 |
30.24 |
1 |
3481 |
买入 |
| 10:01:18 |
30.28 |
15 |
3496 |
买入 |
| 10:01:21 |
30.29 |
8 |
3504 |
买入 |
| 10:01:24 |
30.29 |
1 |
3505 |
买入 |
| 10:01:39 |
30.25 |
4 |
3509 |
卖出 |
| 10:01:42 |
30.25 |
2 |
3511 |
卖出 |
| 10:01:45 |
30.28 |
23 |
3534 |
买入 |
| 10:02:06 |
30.28 |
9 |
3543 |
卖出 |
| 10:02:15 |
30.28 |
7 |
3550 |
买入 |
| 10:02:18 |
30.28 |
1 |
3551 |
买入 |
| 10:02:21 |
30.28 |
3 |
3554 |
卖出 |
| 10:02:24 |
30.28 |
2 |
3556 |
卖出 |
| 10:02:27 |
30.29 |
1 |
3557 |
买入 |
| 10:02:45 |
30.28 |
2 |
3559 |
卖出 |
| 10:02:48 |
30.26 |
1 |
3560 |
卖出 |
| 10:02:54 |
30.25 |
2 |
3562 |
卖出 |
| 10:02:57 |
30.25 |
1 |
3563 |
卖出 |
| 10:03:03 |
30.25 |
3 |
3566 |
卖出 |
| 10:03:06 |
30.25 |
1 |
3567 |
卖出 |
| 10:03:09 |
30.23 |
10 |
3577 |
卖出 |
| 10:03:12 |
30.22 |
6 |
3583 |
卖出 |
| 10:03:15 |
30.17 |
1 |
3584 |
卖出 |
| 10:03:18 |
30.16 |
1 |
3585 |
卖出 |
| 10:03:21 |
30.16 |
1 |
3586 |
卖出 |
| 10:03:30 |
30.2 |
1 |
3587 |
买入 |
| 10:03:42 |
30.16 |
2 |
3589 |
买入 |