奥士康[002913]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
32.01 |
1 |
1 |
集合竞价 |
| 09:15:09 |
32.05 |
2 |
2 |
集合竞价 |
| 09:15:18 |
32.5 |
6 |
6 |
集合竞价 |
| 09:15:45 |
32.5 |
6 |
6 |
集合竞价 |
| 09:16:12 |
32.5 |
6 |
6 |
集合竞价 |
| 09:16:30 |
32.5 |
6 |
6 |
集合竞价 |
| 09:16:48 |
32.5 |
6 |
6 |
集合竞价 |
| 09:17:06 |
32.5 |
6 |
6 |
集合竞价 |
| 09:17:15 |
32.5 |
6 |
6 |
集合竞价 |
| 09:17:33 |
30.26 |
221 |
221 |
集合竞价 |
| 09:17:51 |
30.26 |
221 |
221 |
集合竞价 |
| 09:18:09 |
30.26 |
221 |
221 |
集合竞价 |
| 09:18:18 |
32.5 |
6 |
6 |
集合竞价 |
| 09:18:27 |
32.22 |
6 |
6 |
集合竞价 |
| 09:19:12 |
32.05 |
14 |
14 |
集合竞价 |
| 09:19:30 |
32.01 |
14 |
14 |
集合竞价 |
| 09:19:48 |
32.01 |
14 |
14 |
集合竞价 |
| 09:20:09 |
32.05 |
14 |
14 |
集合竞价 |
| 09:21:03 |
32.05 |
14 |
14 |
集合竞价 |
| 09:21:12 |
32.05 |
14 |
14 |
集合竞价 |
| 09:21:39 |
32.05 |
17 |
17 |
集合竞价 |
| 09:22:24 |
32.05 |
31 |
31 |
集合竞价 |
| 09:22:33 |
32.05 |
31 |
31 |
集合竞价 |
| 09:23:00 |
32.05 |
31 |
31 |
集合竞价 |
| 09:23:09 |
32.05 |
41 |
41 |
集合竞价 |
| 09:23:18 |
32.05 |
41 |
41 |
集合竞价 |
| 09:23:36 |
32.05 |
43 |
43 |
集合竞价 |
| 09:23:54 |
32.05 |
43 |
43 |
集合竞价 |
| 09:24:30 |
32.05 |
53 |
53 |
集合竞价 |
| 09:24:39 |
32.05 |
53 |
53 |
集合竞价 |
| 09:24:48 |
32.01 |
54 |
54 |
集合竞价 |
| 09:24:57 |
31.9 |
124 |
124 |
集合竞价 |
| 09:25:00 |
31.9 |
158 |
282 |
卖出 |
| 09:30:00 |
31.82 |
74 |
356 |
卖出 |
| 09:30:03 |
31.82 |
52 |
408 |
买入 |
| 09:30:06 |
31.85 |
48 |
456 |
买入 |
| 09:30:09 |
31.88 |
19 |
475 |
买入 |
| 09:30:12 |
31.88 |
5 |
480 |
买入 |
| 09:30:15 |
31.88 |
7 |
487 |
买入 |
| 09:30:18 |
31.9 |
124 |
611 |
买入 |
| 09:30:21 |
31.91 |
12 |
623 |
买入 |
| 09:30:24 |
31.91 |
66 |
689 |
卖出 |
| 09:30:27 |
31.93 |
18 |
707 |
买入 |
| 09:30:30 |
31.93 |
8 |
715 |
买入 |
| 09:30:33 |
31.96 |
1 |
716 |
买入 |
| 09:30:36 |
31.96 |
2 |
718 |
买入 |
| 09:30:39 |
31.93 |
1 |
719 |
卖出 |
| 09:30:42 |
31.91 |
8 |
727 |
卖出 |
| 09:30:45 |
31.9 |
8 |
735 |
卖出 |
| 09:30:48 |
31.91 |
10 |
745 |
买入 |
| 09:30:51 |
31.85 |
10 |
755 |
卖出 |
| 09:30:54 |
31.9 |
34 |
789 |
买入 |
| 09:30:57 |
31.87 |
7 |
796 |
买入 |
| 09:31:00 |
31.85 |
5 |
801 |
卖出 |
| 09:31:03 |
31.83 |
43 |
844 |
卖出 |
| 09:31:06 |
31.89 |
19 |
863 |
买入 |
| 09:31:09 |
31.84 |
44 |
907 |
卖出 |
| 09:31:12 |
31.89 |
67 |
974 |
买入 |
| 09:31:15 |
31.93 |
13 |
987 |
买入 |
| 09:31:18 |
31.93 |
3 |
990 |
买入 |
| 09:31:24 |
31.93 |
2 |
992 |
卖出 |
| 09:31:30 |
31.93 |
5 |
997 |
买入 |
| 09:31:33 |
31.92 |
11 |
1008 |
卖出 |
| 09:31:39 |
31.93 |
7 |
1015 |
卖出 |
| 09:31:42 |
31.93 |
5 |
1020 |
卖出 |
| 09:31:45 |
31.94 |
29 |
1049 |
买入 |
| 09:31:48 |
31.93 |
5 |
1054 |
卖出 |
| 09:31:51 |
31.98 |
10 |
1064 |
买入 |
| 09:31:54 |
31.98 |
1 |
1065 |
买入 |
| 09:31:57 |
32.05 |
70 |
1135 |
买入 |
| 09:32:00 |
32.1 |
5 |
1140 |
买入 |
| 09:32:03 |
32.13 |
6 |
1146 |
买入 |
| 09:32:06 |
32.15 |
13 |
1159 |
买入 |
| 09:32:09 |
32.28 |
12 |
1171 |
买入 |
| 09:32:15 |
32.25 |
10 |
1181 |
卖出 |
| 09:32:18 |
32.22 |
9 |
1190 |
卖出 |
| 09:32:21 |
32.16 |
15 |
1205 |
卖出 |
| 09:32:24 |
32.18 |
44 |
1249 |
买入 |
| 09:32:27 |
32.16 |
10 |
1259 |
卖出 |
| 09:32:30 |
32.13 |
14 |
1273 |
卖出 |
| 09:32:33 |
32.13 |
45 |
1318 |
卖出 |
| 09:32:39 |
32.16 |
1 |
1319 |
买入 |
| 09:32:42 |
32.2 |
17 |
1336 |
买入 |
| 09:32:45 |
32.22 |
4 |
1340 |
买入 |
| 09:32:51 |
32.28 |
1 |
1341 |
买入 |
| 09:32:54 |
32.28 |
9 |
1350 |
买入 |
| 09:32:57 |
32.28 |
4 |
1354 |
买入 |
| 09:33:00 |
32.3 |
5 |
1359 |
买入 |
| 09:33:03 |
32.4 |
47 |
1406 |
买入 |
| 09:33:06 |
32.41 |
11 |
1417 |
买入 |
| 09:33:09 |
32.45 |
3 |
1420 |
买入 |
| 09:33:12 |
32.47 |
32 |
1452 |
买入 |
| 09:33:15 |
32.47 |
51 |
1503 |
卖出 |
| 09:33:18 |
32.42 |
21 |
1524 |
卖出 |
| 09:33:21 |
32.51 |
28 |
1552 |
买入 |
| 09:33:24 |
32.51 |
25 |
1577 |
卖出 |
| 09:33:27 |
32.55 |
9 |
1586 |
买入 |
| 09:33:30 |
32.52 |
59 |
1645 |
卖出 |
| 09:33:33 |
32.55 |
51 |
1696 |
买入 |
| 09:33:36 |
32.55 |
10 |
1706 |
买入 |
| 09:33:39 |
32.5 |
83 |
1789 |
卖出 |
| 09:33:42 |
32.5 |
9 |
1798 |
买入 |
| 09:33:45 |
32.47 |
49 |
1847 |
卖出 |
| 09:33:48 |
32.5 |
18 |
1865 |
买入 |
| 09:33:51 |
32.49 |
5 |
1870 |
卖出 |
| 09:33:54 |
32.55 |
14 |
1884 |
买入 |
| 09:33:57 |
32.55 |
78 |
1962 |
买入 |
| 09:34:00 |
32.55 |
8 |
1970 |
买入 |
| 09:34:03 |
32.54 |
7 |
1977 |
卖出 |
| 09:34:06 |
32.6 |
105 |
2082 |
买入 |
| 09:34:09 |
32.6 |
20 |
2102 |
买入 |
| 09:34:12 |
32.66 |
17 |
2119 |
买入 |
| 09:34:15 |
32.66 |
5 |
2124 |
买入 |
| 09:34:18 |
32.65 |
12 |
2136 |
卖出 |
| 09:34:21 |
32.66 |
15 |
2151 |
买入 |
| 09:34:24 |
32.66 |
194 |
2345 |
买入 |
| 09:34:27 |
32.66 |
5 |
2350 |
卖出 |
| 09:34:30 |
32.68 |
6 |
2356 |
卖出 |
| 09:34:33 |
32.71 |
2 |
2358 |
买入 |
| 09:34:36 |
32.73 |
35 |
2393 |
买入 |
| 09:34:39 |
32.73 |
2 |
2395 |
卖出 |
| 09:34:42 |
32.78 |
35 |
2430 |
买入 |
| 09:34:45 |
32.78 |
3 |
2433 |
卖出 |
| 09:34:48 |
32.78 |
1 |
2434 |
卖出 |
| 09:34:51 |
32.8 |
25 |
2459 |
买入 |
| 09:34:54 |
32.8 |
9 |
2468 |
卖出 |
| 09:34:57 |
32.79 |
70 |
2538 |
卖出 |
| 09:35:00 |
32.73 |
31 |
2569 |
卖出 |
| 09:35:03 |
32.79 |
60 |
2629 |
买入 |
| 09:35:06 |
32.67 |
42 |
2671 |
卖出 |
| 09:35:09 |
32.5 |
108 |
2779 |
卖出 |
| 09:35:12 |
32.5 |
56 |
2835 |
卖出 |
| 09:35:15 |
32.57 |
6 |
2841 |
买入 |
| 09:35:18 |
32.57 |
8 |
2849 |
买入 |
| 09:35:21 |
32.53 |
11 |
2860 |
卖出 |
| 09:35:24 |
32.5 |
35 |
2895 |
卖出 |
| 09:35:27 |
32.53 |
1 |
2896 |
买入 |
| 09:35:30 |
32.59 |
16 |
2912 |
买入 |
| 09:35:33 |
32.53 |
44 |
2956 |
卖出 |
| 09:35:36 |
32.54 |
2 |
2958 |
买入 |
| 09:35:39 |
32.61 |
26 |
2984 |
买入 |
| 09:35:42 |
32.55 |
8 |
2992 |
卖出 |
| 09:35:45 |
32.61 |
46 |
3038 |
买入 |
| 09:35:48 |
32.61 |
8 |
3046 |
买入 |
| 09:35:51 |
32.59 |
45 |
3091 |
卖出 |
| 09:35:54 |
32.59 |
92 |
3183 |
卖出 |
| 09:35:57 |
32.6 |
21 |
3204 |
买入 |
| 09:36:00 |
32.59 |
14 |
3218 |
卖出 |
| 09:36:03 |
32.6 |
10 |
3228 |
买入 |
| 09:36:06 |
32.6 |
58 |
3286 |
买入 |
| 09:36:09 |
32.61 |
12 |
3298 |
卖出 |
| 09:36:12 |
32.7 |
8 |
3306 |
买入 |
| 09:36:15 |
32.66 |
2 |
3308 |
卖出 |
| 09:36:18 |
32.59 |
96 |
3404 |
卖出 |
| 09:36:21 |
32.56 |
82 |
3486 |
卖出 |
| 09:36:24 |
32.65 |
19 |
3505 |
买入 |
| 09:36:27 |
32.53 |
30 |
3535 |
卖出 |
| 09:36:30 |
32.58 |
8 |
3543 |
卖出 |
| 09:36:33 |
32.65 |
21 |
3564 |
买入 |
| 09:36:36 |
32.64 |
8 |
3572 |
买入 |
| 09:36:39 |
32.64 |
12 |
3584 |
买入 |
| 09:36:42 |
32.64 |
4 |
3588 |
买入 |
| 09:36:48 |
32.65 |
32 |
3620 |
买入 |
| 09:36:51 |
32.64 |
42 |
3662 |
卖出 |
| 09:36:54 |
32.67 |
21 |
3683 |
买入 |
| 09:36:57 |
32.7 |
67 |
3750 |
买入 |
| 09:37:00 |
32.71 |
7 |
3757 |
买入 |
| 09:37:03 |
32.72 |
10 |
3767 |
买入 |
| 09:37:06 |
32.72 |
43 |
3810 |
买入 |
| 09:37:09 |
32.72 |
18 |
3828 |
卖出 |
| 09:37:12 |
32.72 |
3 |
3831 |
卖出 |
| 09:37:15 |
32.71 |
8 |
3839 |
卖出 |
| 09:37:18 |
32.68 |
23 |
3862 |
卖出 |
| 09:37:21 |
32.67 |
13 |
3875 |
卖出 |
| 09:37:24 |
32.67 |
34 |
3909 |
卖出 |
| 09:37:27 |
32.67 |
15 |
3924 |
卖出 |
| 09:37:33 |
32.67 |
3 |
3927 |
买入 |
| 09:37:36 |
32.66 |
17 |
3944 |
卖出 |
| 09:37:39 |
32.65 |
33 |
3977 |
卖出 |
| 09:37:42 |
32.66 |
27 |
4004 |
买入 |
| 09:37:45 |
32.61 |
31 |
4035 |
卖出 |
| 09:37:48 |
32.67 |
17 |
4052 |
买入 |
| 09:37:51 |
32.61 |
1 |
4053 |
卖出 |
| 09:37:54 |
32.62 |
37 |
4090 |
买入 |
| 09:37:57 |
32.64 |
3 |
4093 |
买入 |
| 09:38:00 |
32.6 |
25 |
4118 |
卖出 |
| 09:38:03 |
32.64 |
5 |
4123 |
买入 |
| 09:38:06 |
32.56 |
63 |
4186 |
卖出 |
| 09:38:09 |
32.56 |
16 |
4202 |
买入 |
| 09:38:12 |
32.56 |
5 |
4207 |
卖出 |
| 09:38:15 |
32.6 |
5 |
4212 |
买入 |
| 09:38:18 |
32.61 |
2 |
4214 |
买入 |
| 09:38:21 |
32.52 |
32 |
4246 |
卖出 |
| 09:38:24 |
32.58 |
37 |
4283 |
买入 |
| 09:38:30 |
32.5 |
21 |
4304 |
卖出 |
| 09:38:33 |
32.5 |
14 |
4318 |
卖出 |
| 09:38:36 |
32.5 |
22 |
4340 |
卖出 |
| 09:38:39 |
32.5 |
4 |
4344 |
卖出 |
| 09:38:42 |
32.5 |
3 |
4347 |
买入 |
| 09:38:45 |
32.5 |
3 |
4350 |
买入 |
| 09:38:48 |
32.47 |
17 |
4367 |
卖出 |
| 09:38:51 |
32.47 |
6 |
4373 |
买入 |
| 09:38:54 |
32.47 |
14 |
4387 |
买入 |
| 09:38:57 |
32.46 |
28 |
4415 |
卖出 |
| 09:39:00 |
32.46 |
28 |
4443 |
买入 |
| 09:39:03 |
32.49 |
13 |
4456 |
买入 |
| 09:39:06 |
32.47 |
16 |
4472 |
买入 |
| 09:39:09 |
32.46 |
3 |
4475 |
卖出 |
| 09:39:12 |
32.52 |
210 |
4685 |
买入 |
| 09:39:18 |
32.48 |
5 |
4690 |
卖出 |
| 09:39:21 |
32.48 |
53 |
4743 |
卖出 |
| 09:39:24 |
32.5 |
15 |
4758 |
买入 |
| 09:39:27 |
32.49 |
5 |
4763 |
卖出 |
| 09:39:30 |
32.54 |
2 |
4765 |
买入 |
| 09:39:33 |
32.58 |
15 |
4780 |
买入 |
| 09:39:39 |
32.56 |
1 |
4781 |
卖出 |
| 09:39:42 |
32.54 |
19 |
4800 |
卖出 |
| 09:39:45 |
32.55 |
9 |
4809 |
买入 |
| 09:39:48 |
32.5 |
10 |
4819 |
卖出 |
| 09:39:51 |
32.5 |
4 |
4823 |
买入 |
| 09:39:54 |
32.5 |
6 |
4829 |
买入 |
| 09:39:57 |
32.5 |
111 |
4940 |
卖出 |
| 09:40:00 |
32.47 |
6 |
4946 |
卖出 |
| 09:40:03 |
32.4 |
73 |
5019 |
卖出 |
| 09:40:06 |
32.4 |
32 |
5051 |
卖出 |
| 09:40:09 |
32.34 |
14 |
5065 |
卖出 |
| 09:40:12 |
32.3 |
12 |
5077 |
卖出 |
| 09:40:15 |
32.28 |
17 |
5094 |
卖出 |
| 09:40:18 |
32.28 |
22 |
5116 |
卖出 |
| 09:40:21 |
32.24 |
11 |
5127 |
卖出 |
| 09:40:24 |
32.18 |
54 |
5181 |
卖出 |
| 09:40:27 |
32.2 |
46 |
5227 |
买入 |
| 09:40:30 |
32.2 |
10 |
5237 |
卖出 |
| 09:40:33 |
32.23 |
68 |
5305 |
买入 |
| 09:40:36 |
32.22 |
2 |
5307 |
卖出 |
| 09:40:39 |
32.26 |
2 |
5309 |
买入 |
| 09:40:42 |
32.28 |
1 |
5310 |
买入 |
| 09:40:45 |
32.22 |
39 |
5349 |
卖出 |
| 09:40:48 |
32.28 |
5 |
5354 |
买入 |
| 09:40:51 |
32.3 |
6 |
5360 |
买入 |
| 09:40:54 |
32.25 |
29 |
5389 |
卖出 |
| 09:40:57 |
32.28 |
24 |
5413 |
卖出 |
| 09:41:03 |
32.28 |
5 |
5418 |
卖出 |
| 09:41:06 |
32.28 |
11 |
5429 |
卖出 |
| 09:41:09 |
32.31 |
15 |
5444 |
买入 |
| 09:41:12 |
32.31 |
1 |
5445 |
买入 |
| 09:41:15 |
32.33 |
8 |
5453 |
买入 |
| 09:41:18 |
32.33 |
19 |
5472 |
买入 |
| 09:41:21 |
32.33 |
7 |
5479 |
买入 |
| 09:41:24 |
32.33 |
2 |
5481 |
卖出 |
| 09:41:27 |
32.35 |
11 |
5492 |
买入 |
| 09:41:36 |
32.33 |
132 |
5624 |
卖出 |
| 09:41:39 |
32.34 |
18 |
5642 |
卖出 |
| 09:41:42 |
32.33 |
16 |
5658 |
卖出 |
| 09:41:45 |
32.38 |
6 |
5664 |
买入 |
| 09:41:54 |
32.35 |
1 |
5665 |
卖出 |
| 09:41:57 |
32.38 |
30 |
5695 |
买入 |
| 09:42:00 |
32.35 |
1 |
5696 |
卖出 |
| 09:42:03 |
32.35 |
12 |
5708 |
卖出 |
| 09:42:06 |
32.35 |
30 |
5738 |
买入 |
| 09:42:09 |
32.33 |
73 |
5811 |
卖出 |
| 09:42:12 |
32.3 |
28 |
5839 |
卖出 |
| 09:42:15 |
32.26 |
111 |
5950 |
卖出 |
| 09:42:18 |
32.25 |
5 |
5955 |
卖出 |
| 09:42:21 |
32.25 |
1 |
5956 |
买入 |
| 09:42:24 |
32.18 |
27 |
5983 |
卖出 |
| 09:42:27 |
32.2 |
32 |
6015 |
买入 |
| 09:42:30 |
32.22 |
9 |
6024 |
买入 |
| 09:42:33 |
32.2 |
5 |
6029 |
卖出 |
| 09:42:39 |
32.21 |
10 |
6039 |
买入 |
| 09:42:42 |
32.21 |
3 |
6042 |
买入 |
| 09:42:45 |
32.22 |
1 |
6043 |
买入 |
| 09:42:48 |
32.2 |
5 |
6048 |
买入 |
| 09:42:51 |
32.2 |
10 |
6058 |
买入 |
| 09:42:54 |
32.25 |
1 |
6059 |
买入 |
| 09:42:57 |
32.28 |
4 |
6063 |
买入 |
| 09:43:00 |
32.28 |
4 |
6067 |
买入 |
| 09:43:03 |
32.26 |
51 |
6118 |
卖出 |
| 09:43:06 |
32.22 |
12 |
6130 |
卖出 |
| 09:43:09 |
32.25 |
14 |
6144 |
买入 |
| 09:43:12 |
32.21 |
1 |
6145 |
卖出 |
| 09:43:15 |
32.2 |
67 |
6212 |
卖出 |
| 09:43:18 |
32.15 |
50 |
6262 |
卖出 |
| 09:43:21 |
32.15 |
16 |
6278 |
卖出 |
| 09:43:24 |
32.17 |
2 |
6280 |
买入 |
| 09:43:27 |
32.13 |
1 |
6281 |
卖出 |
| 09:43:30 |
32.15 |
7 |
6288 |
买入 |
| 09:43:33 |
32.13 |
18 |
6306 |
卖出 |
| 09:43:39 |
32.13 |
12 |
6318 |
买入 |
| 09:43:42 |
32.13 |
33 |
6351 |
买入 |
| 09:43:48 |
32.1 |
22 |
6373 |
买入 |
| 09:43:51 |
32.07 |
10 |
6383 |
卖出 |
| 09:43:54 |
32.05 |
15 |
6398 |
卖出 |
| 09:43:57 |
32.02 |
4 |
6402 |
卖出 |
| 09:44:00 |
32.02 |
21 |
6423 |
卖出 |
| 09:44:03 |
32.1 |
48 |
6471 |
买入 |
| 09:44:06 |
32.03 |
9 |
6480 |
卖出 |
| 09:44:09 |
32.02 |
14 |
6494 |
卖出 |
| 09:44:12 |
32.02 |
11 |
6505 |
买入 |
| 09:44:15 |
32.02 |
9 |
6514 |
买入 |