奥克股份[300082]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.19 |
2 |
2 |
集合竞价 |
| 09:15:12 |
9.77 |
242 |
242 |
集合竞价 |
| 09:15:21 |
9.77 |
242 |
242 |
集合竞价 |
| 09:15:30 |
9.77 |
242 |
242 |
集合竞价 |
| 09:15:39 |
9.88 |
242 |
242 |
集合竞价 |
| 09:16:51 |
9.96 |
242 |
242 |
集合竞价 |
| 09:17:45 |
9.96 |
242 |
242 |
集合竞价 |
| 09:18:12 |
9.97 |
242 |
242 |
集合竞价 |
| 09:18:21 |
9.96 |
271 |
271 |
集合竞价 |
| 09:19:24 |
9.96 |
271 |
271 |
集合竞价 |
| 09:20:00 |
9.96 |
328 |
328 |
集合竞价 |
| 09:20:03 |
9.96 |
338 |
338 |
集合竞价 |
| 09:20:39 |
9.96 |
338 |
338 |
集合竞价 |
| 09:21:06 |
9.96 |
339 |
339 |
集合竞价 |
| 09:21:15 |
9.96 |
389 |
389 |
集合竞价 |
| 09:21:42 |
9.96 |
394 |
394 |
集合竞价 |
| 09:21:51 |
9.8 |
531 |
531 |
集合竞价 |
| 09:22:09 |
9.8 |
551 |
551 |
集合竞价 |
| 09:22:18 |
9.8 |
601 |
601 |
集合竞价 |
| 09:22:27 |
9.8 |
601 |
601 |
集合竞价 |
| 09:22:36 |
9.8 |
611 |
611 |
集合竞价 |
| 09:22:45 |
9.8 |
611 |
611 |
集合竞价 |
| 09:22:54 |
9.8 |
612 |
612 |
集合竞价 |
| 09:23:03 |
9.8 |
612 |
612 |
集合竞价 |
| 09:23:21 |
9.8 |
689 |
689 |
集合竞价 |
| 09:23:30 |
9.8 |
689 |
689 |
集合竞价 |
| 09:23:39 |
9.8 |
689 |
689 |
集合竞价 |
| 09:23:48 |
9.8 |
724 |
724 |
集合竞价 |
| 09:23:57 |
9.8 |
725 |
725 |
集合竞价 |
| 09:24:06 |
9.8 |
730 |
730 |
集合竞价 |
| 09:24:15 |
9.84 |
734 |
734 |
集合竞价 |
| 09:24:24 |
9.84 |
769 |
769 |
集合竞价 |
| 09:24:33 |
9.84 |
769 |
769 |
集合竞价 |
| 09:24:42 |
9.85 |
769 |
769 |
集合竞价 |
| 09:24:51 |
9.85 |
789 |
789 |
集合竞价 |
| 09:25:00 |
9.85 |
1326 |
1326 |
集合竞价 |
| 09:25:03 |
9.96 |
1434 |
2760 |
买入 |
| 09:30:03 |
9.9 |
673 |
3433 |
卖出 |
| 09:30:06 |
9.92 |
328 |
3761 |
卖出 |
| 09:30:09 |
9.91 |
183 |
3944 |
卖出 |
| 09:30:12 |
9.92 |
103 |
4047 |
买入 |
| 09:30:15 |
9.91 |
157 |
4204 |
卖出 |
| 09:30:18 |
9.89 |
80 |
4284 |
卖出 |
| 09:30:21 |
9.9 |
65 |
4349 |
买入 |
| 09:30:24 |
9.91 |
67 |
4416 |
买入 |
| 09:30:27 |
9.9 |
53 |
4469 |
卖出 |
| 09:30:30 |
9.91 |
30 |
4499 |
买入 |
| 09:30:33 |
9.92 |
177 |
4676 |
买入 |
| 09:30:36 |
9.91 |
940 |
5616 |
卖出 |
| 09:30:39 |
9.95 |
79 |
5695 |
卖出 |
| 09:30:42 |
9.96 |
30 |
5725 |
卖出 |
| 09:30:48 |
9.96 |
40 |
5765 |
卖出 |
| 09:30:51 |
10 |
81 |
5846 |
买入 |
| 09:30:54 |
9.98 |
31 |
5877 |
卖出 |
| 09:30:57 |
9.95 |
334 |
6211 |
卖出 |
| 09:31:00 |
10.02 |
162 |
6373 |
买入 |
| 09:31:03 |
10 |
22 |
6395 |
卖出 |
| 09:31:06 |
10.02 |
11 |
6406 |
买入 |
| 09:31:09 |
10.03 |
30 |
6436 |
买入 |
| 09:31:12 |
10.03 |
66 |
6502 |
卖出 |
| 09:31:15 |
10.04 |
44 |
6546 |
买入 |
| 09:31:18 |
10.03 |
102 |
6648 |
卖出 |
| 09:31:21 |
10.04 |
182 |
6830 |
买入 |
| 09:31:27 |
10.06 |
11 |
6841 |
买入 |
| 09:31:33 |
10.05 |
55 |
6896 |
卖出 |
| 09:31:36 |
10.04 |
835 |
7731 |
卖出 |
| 09:31:39 |
10.01 |
59 |
7790 |
卖出 |
| 09:31:42 |
10.01 |
45 |
7835 |
买入 |
| 09:31:45 |
10.01 |
29 |
7864 |
买入 |
| 09:31:48 |
9.98 |
162 |
8026 |
卖出 |
| 09:31:51 |
10.03 |
6 |
8032 |
买入 |
| 09:31:54 |
10.03 |
16 |
8048 |
买入 |
| 09:31:57 |
10.02 |
32 |
8080 |
卖出 |
| 09:32:00 |
10.02 |
45 |
8125 |
买入 |
| 09:32:03 |
10.03 |
193 |
8318 |
买入 |
| 09:32:06 |
10.02 |
22 |
8340 |
卖出 |
| 09:32:09 |
10.01 |
82 |
8422 |
卖出 |
| 09:32:12 |
10.01 |
26 |
8448 |
买入 |
| 09:32:15 |
10.03 |
86 |
8534 |
买入 |
| 09:32:18 |
10.01 |
1 |
8535 |
卖出 |
| 09:32:21 |
10 |
113 |
8648 |
卖出 |
| 09:32:24 |
10 |
106 |
8754 |
买入 |
| 09:32:27 |
9.99 |
73 |
8827 |
卖出 |
| 09:32:30 |
10 |
144 |
8971 |
买入 |
| 09:32:33 |
10.01 |
97 |
9068 |
买入 |
| 09:32:36 |
10.01 |
46 |
9114 |
买入 |
| 09:32:39 |
10.03 |
42 |
9156 |
买入 |
| 09:32:42 |
10.03 |
35 |
9191 |
买入 |
| 09:32:45 |
10.01 |
73 |
9264 |
卖出 |
| 09:32:48 |
10.03 |
303 |
9567 |
买入 |
| 09:32:51 |
10.03 |
53 |
9620 |
卖出 |
| 09:32:54 |
10.03 |
35 |
9655 |
买入 |
| 09:32:57 |
10.05 |
7 |
9662 |
买入 |
| 09:33:03 |
10.05 |
54 |
9716 |
买入 |
| 09:33:06 |
10.06 |
252 |
9968 |
买入 |
| 09:33:09 |
10.06 |
81 |
10049 |
买入 |
| 09:33:12 |
10.06 |
21 |
10070 |
买入 |
| 09:33:15 |
10.06 |
42 |
10112 |
买入 |
| 09:33:18 |
10.06 |
148 |
10260 |
买入 |
| 09:33:21 |
10.06 |
173 |
10433 |
买入 |
| 09:33:24 |
10.07 |
30 |
10463 |
卖出 |
| 09:33:27 |
10.08 |
14 |
10477 |
买入 |
| 09:33:30 |
10.08 |
30 |
10507 |
买入 |
| 09:33:33 |
10.09 |
8 |
10515 |
买入 |
| 09:33:36 |
10.07 |
93 |
10608 |
卖出 |
| 09:33:39 |
10.06 |
90 |
10698 |
卖出 |
| 09:33:42 |
10.06 |
53 |
10751 |
卖出 |
| 09:33:45 |
10.08 |
13 |
10764 |
买入 |
| 09:33:48 |
10.05 |
94 |
10858 |
卖出 |
| 09:33:51 |
10.05 |
31 |
10889 |
卖出 |
| 09:33:54 |
10.06 |
2 |
10891 |
买入 |
| 09:34:00 |
10.05 |
5 |
10896 |
卖出 |
| 09:34:03 |
10.06 |
122 |
11018 |
买入 |
| 09:34:06 |
10.05 |
11 |
11029 |
卖出 |
| 09:34:09 |
10.05 |
6 |
11035 |
卖出 |
| 09:34:12 |
10.04 |
41 |
11076 |
卖出 |
| 09:34:15 |
10.04 |
1 |
11077 |
买入 |
| 09:34:18 |
10.03 |
4 |
11081 |
卖出 |
| 09:34:21 |
10.02 |
226 |
11307 |
卖出 |
| 09:34:24 |
10.02 |
51 |
11358 |
买入 |
| 09:34:27 |
10.02 |
3 |
11361 |
买入 |
| 09:34:30 |
10.01 |
14 |
11375 |
卖出 |
| 09:34:33 |
10 |
15 |
11390 |
卖出 |
| 09:34:36 |
10.01 |
1 |
11391 |
买入 |
| 09:34:39 |
10.01 |
15 |
11406 |
买入 |
| 09:34:42 |
10.02 |
52 |
11458 |
买入 |
| 09:34:45 |
10.01 |
118 |
11576 |
卖出 |
| 09:34:48 |
10.01 |
6 |
11582 |
卖出 |
| 09:34:51 |
10.01 |
96 |
11678 |
卖出 |
| 09:34:54 |
10.02 |
10 |
11688 |
买入 |
| 09:34:57 |
10.02 |
139 |
11827 |
买入 |
| 09:35:00 |
10.02 |
18 |
11845 |
买入 |
| 09:35:03 |
10.02 |
55 |
11900 |
卖出 |
| 09:35:06 |
10.03 |
3 |
11903 |
买入 |
| 09:35:09 |
10.01 |
65 |
11968 |
卖出 |
| 09:35:12 |
10.01 |
1 |
11969 |
卖出 |
| 09:35:18 |
10.01 |
55 |
12024 |
卖出 |
| 09:35:21 |
10.02 |
101 |
12125 |
买入 |
| 09:35:24 |
10.02 |
1 |
12126 |
卖出 |
| 09:35:27 |
10.04 |
32 |
12158 |
买入 |
| 09:35:36 |
10.04 |
46 |
12204 |
买入 |
| 09:35:39 |
10.04 |
20 |
12224 |
买入 |
| 09:35:42 |
10.04 |
1 |
12225 |
买入 |
| 09:35:48 |
10.04 |
126 |
12351 |
买入 |
| 09:35:51 |
10.04 |
22 |
12373 |
买入 |
| 09:35:54 |
10.03 |
161 |
12534 |
卖出 |
| 09:35:57 |
10.03 |
63 |
12597 |
卖出 |
| 09:36:00 |
10.02 |
9 |
12606 |
卖出 |
| 09:36:03 |
10.03 |
29 |
12635 |
买入 |
| 09:36:09 |
10.02 |
100 |
12735 |
卖出 |
| 09:36:12 |
10.02 |
12 |
12747 |
买入 |
| 09:36:15 |
10.01 |
12 |
12759 |
卖出 |
| 09:36:21 |
10.02 |
45 |
12804 |
买入 |
| 09:36:24 |
10.01 |
122 |
12926 |
卖出 |
| 09:36:27 |
10.01 |
49 |
12975 |
买入 |
| 09:36:33 |
10 |
249 |
13224 |
卖出 |
| 09:36:36 |
10 |
41 |
13265 |
卖出 |
| 09:36:39 |
10.02 |
9 |
13274 |
买入 |
| 09:36:42 |
10 |
40 |
13314 |
卖出 |
| 09:36:45 |
10 |
25 |
13339 |
卖出 |
| 09:36:48 |
10.03 |
140 |
13479 |
买入 |
| 09:36:51 |
10 |
231 |
13710 |
卖出 |
| 09:36:54 |
10 |
14 |
13724 |
买入 |
| 09:36:57 |
10.03 |
22 |
13746 |
买入 |
| 09:37:00 |
10.02 |
70 |
13816 |
卖出 |
| 09:37:03 |
10.02 |
2 |
13818 |
卖出 |
| 09:37:06 |
10.01 |
9 |
13827 |
卖出 |
| 09:37:09 |
10.03 |
201 |
14028 |
买入 |
| 09:37:12 |
10.01 |
35 |
14063 |
卖出 |
| 09:37:15 |
10.03 |
1 |
14064 |
买入 |
| 09:37:21 |
10.03 |
8 |
14072 |
买入 |
| 09:37:30 |
10.01 |
5 |
14077 |
卖出 |
| 09:37:36 |
10.02 |
6 |
14083 |
卖出 |
| 09:37:39 |
10.02 |
1 |
14084 |
卖出 |
| 09:37:42 |
10.03 |
48 |
14132 |
买入 |
| 09:37:45 |
10.03 |
5 |
14137 |
买入 |
| 09:37:48 |
10.03 |
2 |
14139 |
买入 |
| 09:37:51 |
10.03 |
77 |
14216 |
买入 |
| 09:37:57 |
10.03 |
70 |
14286 |
卖出 |
| 09:38:00 |
10.04 |
16 |
14302 |
买入 |
| 09:38:03 |
10.04 |
19 |
14321 |
买入 |
| 09:38:06 |
10.04 |
5 |
14326 |
卖出 |
| 09:38:09 |
10.04 |
12 |
14338 |
卖出 |
| 09:38:12 |
10.04 |
7 |
14345 |
买入 |
| 09:38:15 |
10.04 |
23 |
14368 |
卖出 |
| 09:38:18 |
10.04 |
7 |
14375 |
买入 |
| 09:38:30 |
10.04 |
1 |
14376 |
买入 |
| 09:38:33 |
10.02 |
93 |
14469 |
卖出 |
| 09:38:36 |
10.04 |
46 |
14515 |
买入 |
| 09:38:39 |
10.03 |
70 |
14585 |
卖出 |
| 09:38:42 |
10.03 |
2 |
14587 |
买入 |
| 09:38:45 |
10.03 |
23 |
14610 |
买入 |
| 09:38:48 |
10.02 |
187 |
14797 |
卖出 |
| 09:38:54 |
10.02 |
3 |
14800 |
卖出 |
| 09:38:57 |
10.02 |
1 |
14801 |
卖出 |
| 09:39:06 |
10.02 |
37 |
14838 |
买入 |
| 09:39:09 |
10.02 |
101 |
14939 |
买入 |
| 09:39:12 |
10.03 |
5 |
14944 |
买入 |
| 09:39:18 |
10.03 |
2 |
14946 |
买入 |
| 09:39:21 |
10.04 |
88 |
15034 |
买入 |
| 09:39:24 |
10.04 |
482 |
15516 |
卖出 |
| 09:39:27 |
10.04 |
8 |
15524 |
买入 |
| 09:39:30 |
10.05 |
10 |
15534 |
买入 |
| 09:39:33 |
10.05 |
2 |
15536 |
买入 |
| 09:39:36 |
10.04 |
3 |
15539 |
卖出 |
| 09:39:39 |
10.04 |
2 |
15541 |
买入 |
| 09:39:42 |
10.04 |
1 |
15542 |
买入 |
| 09:39:45 |
10.05 |
39 |
15581 |
买入 |
| 09:39:48 |
10.05 |
24 |
15605 |
买入 |
| 09:39:51 |
10.05 |
40 |
15645 |
买入 |
| 09:39:54 |
10.05 |
2 |
15647 |
买入 |
| 09:39:57 |
10.05 |
111 |
15758 |
买入 |
| 09:40:00 |
10.05 |
45 |
15803 |
买入 |
| 09:40:03 |
10.05 |
4 |
15807 |
买入 |
| 09:40:06 |
10.04 |
5 |
15812 |
买入 |
| 09:40:09 |
10.05 |
50 |
15862 |
买入 |
| 09:40:12 |
10.03 |
39 |
15901 |
卖出 |
| 09:40:15 |
10.03 |
24 |
15925 |
卖出 |
| 09:40:18 |
10.03 |
40 |
15965 |
卖出 |
| 09:40:21 |
10.02 |
119 |
16084 |
卖出 |
| 09:40:24 |
10.01 |
71 |
16155 |
卖出 |
| 09:40:27 |
10.01 |
16 |
16171 |
卖出 |
| 09:40:30 |
10.01 |
16 |
16187 |
卖出 |
| 09:40:33 |
10.01 |
25 |
16212 |
卖出 |
| 09:40:36 |
10.01 |
16 |
16228 |
卖出 |
| 09:40:39 |
10.01 |
23 |
16251 |
卖出 |
| 09:40:42 |
10 |
80 |
16331 |
卖出 |
| 09:40:45 |
10.01 |
20 |
16351 |
买入 |
| 09:40:48 |
10.01 |
2 |
16353 |
卖出 |
| 09:40:51 |
10.01 |
26 |
16379 |
卖出 |
| 09:40:54 |
10.01 |
2 |
16381 |
卖出 |
| 09:40:57 |
10.01 |
15 |
16396 |
卖出 |
| 09:41:00 |
10.01 |
21 |
16417 |
买入 |
| 09:41:03 |
10.01 |
17 |
16434 |
卖出 |
| 09:41:06 |
10.01 |
52 |
16486 |
卖出 |
| 09:41:09 |
10 |
16 |
16502 |
卖出 |
| 09:41:12 |
10.01 |
4 |
16506 |
买入 |
| 09:41:15 |
10.01 |
4 |
16510 |
买入 |
| 09:41:21 |
10 |
53 |
16563 |
卖出 |
| 09:41:24 |
10 |
50 |
16613 |
卖出 |
| 09:41:27 |
10 |
23 |
16636 |
卖出 |
| 09:41:30 |
10.01 |
2 |
16638 |
买入 |
| 09:41:33 |
10 |
16 |
16654 |
卖出 |
| 09:41:36 |
10 |
73 |
16727 |
卖出 |
| 09:41:39 |
10 |
13 |
16740 |
卖出 |
| 09:41:42 |
10 |
1 |
16741 |
卖出 |
| 09:41:45 |
10 |
27 |
16768 |
卖出 |
| 09:41:48 |
10 |
20 |
16788 |
卖出 |
| 09:41:51 |
10.01 |
24 |
16812 |
买入 |
| 09:41:54 |
10 |
103 |
16915 |
卖出 |
| 09:41:57 |
10 |
104 |
17019 |
卖出 |
| 09:42:00 |
10.01 |
27 |
17046 |
买入 |
| 09:42:03 |
10.01 |
40 |
17086 |
卖出 |
| 09:42:06 |
10.01 |
40 |
17126 |
卖出 |
| 09:42:09 |
10.01 |
37 |
17163 |
买入 |
| 09:42:12 |
10.01 |
13 |
17176 |
买入 |
| 09:42:15 |
10.01 |
10 |
17186 |
买入 |
| 09:42:18 |
10.01 |
42 |
17228 |
买入 |
| 09:42:21 |
10 |
45 |
17273 |
卖出 |
| 09:42:27 |
10 |
22 |
17295 |
卖出 |
| 09:42:30 |
10.01 |
2 |
17297 |
买入 |
| 09:42:33 |
10 |
20 |
17317 |
卖出 |
| 09:42:36 |
10.01 |
12 |
17329 |
买入 |
| 09:42:39 |
10.01 |
8 |
17337 |
卖出 |
| 09:42:42 |
10 |
13 |
17350 |
卖出 |
| 09:42:51 |
10 |
158 |
17508 |
卖出 |
| 09:42:54 |
10.01 |
20 |
17528 |
买入 |
| 09:42:57 |
10 |
5 |
17533 |
卖出 |
| 09:43:00 |
10.02 |
122 |
17655 |
买入 |
| 09:43:03 |
10.02 |
18 |
17673 |
买入 |
| 09:43:06 |
10.02 |
13 |
17686 |
买入 |
| 09:43:09 |
10.03 |
10 |
17696 |
买入 |
| 09:43:12 |
10.03 |
12 |
17708 |
卖出 |
| 09:43:18 |
10.04 |
32 |
17740 |
买入 |
| 09:43:24 |
10.04 |
50 |
17790 |
买入 |
| 09:43:30 |
10.03 |
1 |
17791 |
卖出 |
| 09:43:36 |
10.04 |
16 |
17807 |
买入 |
| 09:43:51 |
10.05 |
75 |
17882 |
买入 |
| 09:43:54 |
10.05 |
31 |
17913 |
买入 |
| 09:44:06 |
10.05 |
5 |
17918 |
卖出 |
| 09:44:09 |
10.05 |
10 |
17928 |
卖出 |
| 09:44:12 |
10.06 |
16 |
17944 |
买入 |
| 09:44:18 |
10.04 |
85 |
18029 |
卖出 |
| 09:44:21 |
10.04 |
26 |
18055 |
卖出 |
| 09:44:24 |
10.04 |
72 |
18127 |
卖出 |
| 09:44:27 |
10.03 |
5 |
18132 |
卖出 |
| 09:44:33 |
10.04 |
4 |
18136 |
买入 |
| 09:44:36 |
10.04 |
33 |
18169 |
卖出 |
| 09:44:42 |
10.04 |
8 |
18177 |
买入 |
| 09:44:51 |
10.03 |
19 |
18196 |
卖出 |
| 09:44:54 |
10.04 |
5 |
18201 |
买入 |
| 09:44:57 |
10.05 |
20 |
18221 |
买入 |
| 09:45:03 |
10.03 |
14 |
18235 |
卖出 |
| 09:45:06 |
10.04 |
5 |
18240 |
买入 |
| 09:45:09 |
10.01 |
170 |
18410 |
卖出 |
| 09:45:12 |
10.04 |
96 |
18506 |
买入 |
| 09:45:15 |
10.04 |
1 |
18507 |
买入 |
| 09:45:21 |
10.03 |
75 |
18582 |
卖出 |
| 09:45:33 |
10.02 |
8 |
18590 |
卖出 |
| 09:45:36 |
10.03 |
5 |
18595 |
买入 |