奥海科技[002993]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
40.02 |
3 |
3 |
集合竞价 |
| 09:18:18 |
40.1 |
5 |
5 |
集合竞价 |
| 09:18:54 |
40.2 |
8 |
8 |
集合竞价 |
| 09:19:03 |
40.1 |
5 |
5 |
集合竞价 |
| 09:19:12 |
40.09 |
5 |
5 |
集合竞价 |
| 09:19:30 |
39.8 |
24 |
24 |
集合竞价 |
| 09:20:09 |
39.8 |
28 |
28 |
集合竞价 |
| 09:20:27 |
39.8 |
28 |
28 |
集合竞价 |
| 09:21:03 |
39.8 |
41 |
41 |
集合竞价 |
| 09:21:12 |
39.8 |
62 |
62 |
集合竞价 |
| 09:21:30 |
39.9 |
71 |
71 |
集合竞价 |
| 09:21:48 |
39.9 |
72 |
72 |
集合竞价 |
| 09:23:00 |
39.9 |
72 |
72 |
集合竞价 |
| 09:23:09 |
39.9 |
75 |
75 |
集合竞价 |
| 09:23:18 |
39.9 |
96 |
96 |
集合竞价 |
| 09:23:36 |
39.9 |
106 |
106 |
集合竞价 |
| 09:23:45 |
39.9 |
106 |
106 |
集合竞价 |
| 09:23:54 |
39.9 |
106 |
106 |
集合竞价 |
| 09:24:03 |
39.8 |
107 |
107 |
集合竞价 |
| 09:24:12 |
39.8 |
107 |
107 |
集合竞价 |
| 09:24:21 |
39.8 |
108 |
108 |
集合竞价 |
| 09:24:30 |
39.8 |
109 |
109 |
集合竞价 |
| 09:24:39 |
39.8 |
109 |
109 |
集合竞价 |
| 09:24:48 |
39.8 |
109 |
109 |
集合竞价 |
| 09:24:57 |
39.8 |
116 |
116 |
集合竞价 |
| 09:25:00 |
39.77 |
116 |
232 |
买入 |
| 09:30:00 |
39.4 |
67 |
299 |
卖出 |
| 09:30:03 |
39.6 |
191 |
490 |
买入 |
| 09:30:09 |
39.6 |
3 |
493 |
买入 |
| 09:30:12 |
39.5 |
5 |
498 |
卖出 |
| 09:30:15 |
39.6 |
13 |
511 |
买入 |
| 09:30:18 |
39.6 |
7 |
518 |
买入 |
| 09:30:21 |
39.6 |
44 |
562 |
买入 |
| 09:30:24 |
39.77 |
76 |
638 |
买入 |
| 09:30:27 |
39.88 |
62 |
700 |
买入 |
| 09:30:30 |
39.88 |
19 |
719 |
卖出 |
| 09:30:33 |
39.88 |
4 |
723 |
卖出 |
| 09:30:36 |
39.88 |
2 |
725 |
买入 |
| 09:30:39 |
39.8 |
10 |
735 |
卖出 |
| 09:30:51 |
39.69 |
2 |
737 |
卖出 |
| 09:30:54 |
39.69 |
2 |
739 |
买入 |
| 09:31:06 |
39.78 |
8 |
747 |
买入 |
| 09:31:12 |
39.84 |
7 |
754 |
买入 |
| 09:31:15 |
39.74 |
2 |
756 |
卖出 |
| 09:31:18 |
39.68 |
28 |
784 |
卖出 |
| 09:31:21 |
39.67 |
1 |
785 |
卖出 |
| 09:31:24 |
39.6 |
2 |
787 |
卖出 |
| 09:31:27 |
39.68 |
10 |
797 |
买入 |
| 09:31:30 |
39.63 |
6 |
803 |
卖出 |
| 09:31:33 |
39.63 |
4 |
807 |
卖出 |
| 09:31:36 |
39.63 |
1 |
808 |
卖出 |
| 09:31:39 |
39.62 |
4 |
812 |
卖出 |
| 09:31:42 |
39.63 |
2 |
814 |
买入 |
| 09:31:45 |
39.61 |
11 |
825 |
卖出 |
| 09:31:48 |
39.6 |
5 |
830 |
卖出 |
| 09:31:51 |
39.62 |
3 |
833 |
买入 |
| 09:31:54 |
39.6 |
2 |
835 |
卖出 |
| 09:31:57 |
39.62 |
9 |
844 |
买入 |
| 09:32:00 |
39.5 |
14 |
858 |
卖出 |
| 09:32:03 |
39.6 |
7 |
865 |
买入 |
| 09:32:06 |
39.52 |
11 |
876 |
卖出 |
| 09:32:09 |
39.52 |
1 |
877 |
卖出 |
| 09:32:12 |
39.52 |
18 |
895 |
卖出 |
| 09:32:15 |
39.6 |
8 |
903 |
买入 |
| 09:32:18 |
39.54 |
8 |
911 |
卖出 |
| 09:32:24 |
39.61 |
6 |
917 |
买入 |
| 09:32:27 |
39.54 |
9 |
926 |
卖出 |
| 09:32:30 |
39.66 |
67 |
993 |
买入 |
| 09:32:33 |
39.61 |
1 |
994 |
卖出 |
| 09:32:36 |
39.66 |
3 |
997 |
买入 |
| 09:32:42 |
39.66 |
6 |
1003 |
买入 |
| 09:32:48 |
39.62 |
10 |
1013 |
卖出 |
| 09:33:00 |
39.66 |
2 |
1015 |
买入 |
| 09:33:03 |
39.66 |
5 |
1020 |
买入 |
| 09:33:06 |
39.62 |
6 |
1026 |
卖出 |
| 09:33:09 |
39.67 |
7 |
1033 |
买入 |
| 09:33:12 |
39.66 |
2 |
1035 |
卖出 |
| 09:33:18 |
39.6 |
29 |
1064 |
卖出 |
| 09:33:21 |
39.6 |
10 |
1074 |
买入 |
| 09:33:24 |
39.6 |
2 |
1076 |
买入 |
| 09:33:30 |
39.55 |
2 |
1078 |
卖出 |
| 09:33:33 |
39.55 |
6 |
1084 |
卖出 |
| 09:33:39 |
39.6 |
1 |
1085 |
买入 |
| 09:33:45 |
39.59 |
1 |
1086 |
买入 |
| 09:33:48 |
39.54 |
36 |
1122 |
卖出 |
| 09:33:51 |
39.65 |
1 |
1123 |
买入 |
| 09:34:03 |
39.55 |
68 |
1191 |
买入 |
| 09:34:06 |
39.55 |
11 |
1202 |
卖出 |
| 09:34:09 |
39.55 |
10 |
1212 |
卖出 |
| 09:34:12 |
39.55 |
3 |
1215 |
卖出 |
| 09:34:18 |
39.55 |
20 |
1235 |
卖出 |
| 09:34:21 |
39.55 |
7 |
1242 |
买入 |
| 09:34:24 |
39.54 |
6 |
1248 |
卖出 |
| 09:34:27 |
39.55 |
28 |
1276 |
买入 |
| 09:34:30 |
39.56 |
3 |
1279 |
买入 |
| 09:34:33 |
39.55 |
6 |
1285 |
卖出 |
| 09:34:36 |
39.55 |
1 |
1286 |
卖出 |
| 09:34:54 |
39.61 |
1 |
1287 |
买入 |
| 09:35:03 |
39.61 |
25 |
1312 |
买入 |
| 09:35:06 |
39.61 |
4 |
1316 |
买入 |
| 09:35:09 |
39.63 |
3 |
1319 |
买入 |
| 09:35:15 |
39.57 |
8 |
1327 |
卖出 |
| 09:35:18 |
39.6 |
20 |
1347 |
买入 |
| 09:35:21 |
39.56 |
36 |
1383 |
买入 |
| 09:35:24 |
39.59 |
2 |
1385 |
买入 |
| 09:35:27 |
39.57 |
1 |
1386 |
卖出 |
| 09:35:30 |
39.59 |
2 |
1388 |
买入 |
| 09:35:33 |
39.56 |
2 |
1390 |
卖出 |
| 09:35:36 |
39.58 |
2 |
1392 |
买入 |
| 09:35:39 |
39.6 |
29 |
1421 |
买入 |
| 09:35:42 |
39.6 |
9 |
1430 |
卖出 |
| 09:35:48 |
39.6 |
4 |
1434 |
卖出 |
| 09:35:51 |
39.61 |
2 |
1436 |
买入 |
| 09:35:57 |
39.55 |
14 |
1450 |
卖出 |
| 09:36:06 |
39.55 |
1 |
1451 |
卖出 |
| 09:36:12 |
39.56 |
1 |
1452 |
卖出 |
| 09:36:18 |
39.56 |
2 |
1454 |
卖出 |
| 09:36:24 |
39.58 |
1 |
1455 |
买入 |
| 09:36:27 |
39.56 |
10 |
1465 |
买入 |
| 09:36:33 |
39.55 |
11 |
1476 |
卖出 |
| 09:36:36 |
39.55 |
6 |
1482 |
卖出 |
| 09:36:42 |
39.56 |
10 |
1492 |
买入 |
| 09:36:45 |
39.55 |
13 |
1505 |
卖出 |
| 09:36:48 |
39.56 |
2 |
1507 |
买入 |
| 09:36:51 |
39.56 |
2 |
1509 |
卖出 |
| 09:36:57 |
39.56 |
1 |
1510 |
卖出 |
| 09:37:00 |
39.58 |
14 |
1524 |
买入 |
| 09:37:03 |
39.56 |
19 |
1543 |
卖出 |
| 09:37:09 |
39.55 |
1 |
1544 |
卖出 |
| 09:37:12 |
39.56 |
17 |
1561 |
买入 |
| 09:37:15 |
39.54 |
17 |
1578 |
卖出 |
| 09:37:18 |
39.52 |
27 |
1605 |
卖出 |
| 09:37:21 |
39.52 |
4 |
1609 |
卖出 |
| 09:37:27 |
39.52 |
13 |
1622 |
卖出 |
| 09:37:30 |
39.5 |
95 |
1717 |
卖出 |
| 09:37:33 |
39.45 |
17 |
1734 |
卖出 |
| 09:37:36 |
39.45 |
13 |
1747 |
卖出 |
| 09:37:39 |
39.45 |
1 |
1748 |
卖出 |
| 09:37:42 |
39.45 |
36 |
1784 |
卖出 |
| 09:37:45 |
39.41 |
4 |
1788 |
卖出 |
| 09:37:48 |
39.44 |
2 |
1790 |
买入 |
| 09:37:51 |
39.44 |
22 |
1812 |
买入 |
| 09:37:54 |
39.4 |
11 |
1823 |
卖出 |
| 09:37:57 |
39.4 |
2 |
1825 |
卖出 |
| 09:38:00 |
39.4 |
10 |
1835 |
卖出 |
| 09:38:03 |
39.43 |
3 |
1838 |
买入 |
| 09:38:15 |
39.44 |
1 |
1839 |
买入 |
| 09:38:18 |
39.4 |
10 |
1849 |
卖出 |
| 09:38:21 |
39.41 |
31 |
1880 |
卖出 |
| 09:38:24 |
39.4 |
2 |
1882 |
卖出 |
| 09:38:27 |
39.41 |
1 |
1883 |
卖出 |
| 09:38:30 |
39.43 |
3 |
1886 |
买入 |
| 09:38:36 |
39.43 |
32 |
1918 |
买入 |
| 09:38:39 |
39.41 |
1 |
1919 |
卖出 |
| 09:38:42 |
39.44 |
28 |
1947 |
买入 |
| 09:38:51 |
39.44 |
7 |
1954 |
买入 |
| 09:38:54 |
39.44 |
4 |
1958 |
买入 |
| 09:38:57 |
39.44 |
6 |
1964 |
买入 |
| 09:39:03 |
39.44 |
4 |
1968 |
卖出 |
| 09:39:09 |
39.44 |
3 |
1971 |
卖出 |
| 09:39:12 |
39.44 |
1 |
1972 |
卖出 |
| 09:39:15 |
39.43 |
4 |
1976 |
卖出 |
| 09:39:18 |
39.44 |
4 |
1980 |
买入 |
| 09:39:21 |
39.44 |
2 |
1982 |
买入 |
| 09:39:24 |
39.44 |
1 |
1983 |
买入 |
| 09:39:27 |
39.43 |
1 |
1984 |
卖出 |
| 09:39:30 |
39.44 |
11 |
1995 |
买入 |
| 09:39:39 |
39.45 |
2 |
1997 |
买入 |
| 09:39:42 |
39.44 |
2 |
1999 |
卖出 |
| 09:39:45 |
39.44 |
1 |
2000 |
卖出 |
| 09:39:51 |
39.44 |
3 |
2003 |
卖出 |
| 09:39:54 |
39.45 |
8 |
2011 |
买入 |
| 09:39:57 |
39.41 |
74 |
2085 |
卖出 |
| 09:40:00 |
39.47 |
28 |
2113 |
买入 |
| 09:40:03 |
39.41 |
15 |
2128 |
卖出 |
| 09:40:06 |
39.42 |
22 |
2150 |
买入 |
| 09:40:09 |
39.44 |
22 |
2172 |
买入 |
| 09:40:12 |
39.41 |
2 |
2174 |
卖出 |
| 09:40:15 |
39.41 |
2 |
2176 |
卖出 |
| 09:40:18 |
39.42 |
9 |
2185 |
买入 |
| 09:40:21 |
39.43 |
6 |
2191 |
买入 |
| 09:40:24 |
39.41 |
29 |
2220 |
卖出 |
| 09:40:27 |
39.41 |
4 |
2224 |
卖出 |
| 09:40:33 |
39.4 |
3 |
2227 |
卖出 |
| 09:40:36 |
39.41 |
17 |
2244 |
买入 |
| 09:40:39 |
39.4 |
4 |
2248 |
卖出 |
| 09:40:45 |
39.41 |
1 |
2249 |
买入 |
| 09:40:54 |
39.41 |
9 |
2258 |
卖出 |
| 09:40:57 |
39.41 |
3 |
2261 |
卖出 |
| 09:41:00 |
39.4 |
27 |
2288 |
卖出 |
| 09:41:03 |
39.39 |
8 |
2296 |
卖出 |
| 09:41:06 |
39.35 |
20 |
2316 |
卖出 |
| 09:41:12 |
39.33 |
3 |
2319 |
卖出 |
| 09:41:21 |
39.32 |
4 |
2323 |
卖出 |
| 09:41:24 |
39.33 |
1 |
2324 |
买入 |
| 09:41:30 |
39.32 |
5 |
2329 |
卖出 |
| 09:41:33 |
39.32 |
1 |
2330 |
卖出 |
| 09:41:39 |
39.31 |
21 |
2351 |
卖出 |
| 09:41:45 |
39.28 |
153 |
2504 |
卖出 |
| 09:41:48 |
39.25 |
26 |
2530 |
卖出 |
| 09:41:54 |
39.23 |
7 |
2537 |
卖出 |
| 09:41:57 |
39.22 |
2 |
2539 |
卖出 |
| 09:42:00 |
39.22 |
14 |
2553 |
卖出 |
| 09:42:03 |
39.22 |
4 |
2557 |
卖出 |
| 09:42:06 |
39.22 |
4 |
2561 |
买入 |
| 09:42:09 |
39.22 |
1 |
2562 |
买入 |
| 09:42:12 |
39.21 |
29 |
2591 |
卖出 |
| 09:42:15 |
39.21 |
9 |
2600 |
买入 |
| 09:42:18 |
39.2 |
6 |
2606 |
卖出 |
| 09:42:21 |
39.2 |
48 |
2654 |
卖出 |
| 09:42:24 |
39.2 |
20 |
2674 |
卖出 |
| 09:42:27 |
39.2 |
65 |
2739 |
卖出 |
| 09:42:30 |
39.2 |
11 |
2750 |
买入 |
| 09:42:33 |
39.2 |
2 |
2752 |
买入 |
| 09:42:39 |
39.16 |
1 |
2753 |
买入 |
| 09:42:42 |
39.15 |
6 |
2759 |
卖出 |
| 09:42:45 |
39.12 |
7 |
2766 |
卖出 |
| 09:42:48 |
39.15 |
2 |
2768 |
买入 |
| 09:42:51 |
39.12 |
3 |
2771 |
卖出 |
| 09:42:57 |
39.12 |
3 |
2774 |
卖出 |
| 09:43:00 |
39.15 |
10 |
2784 |
买入 |
| 09:43:03 |
39.12 |
17 |
2801 |
卖出 |
| 09:43:06 |
39.11 |
5 |
2806 |
卖出 |
| 09:43:09 |
39.12 |
1 |
2807 |
买入 |
| 09:43:15 |
39.12 |
28 |
2835 |
买入 |
| 09:43:18 |
39.11 |
7 |
2842 |
卖出 |
| 09:43:21 |
39.12 |
35 |
2877 |
买入 |
| 09:43:24 |
39.11 |
4 |
2881 |
卖出 |
| 09:43:27 |
39.1 |
28 |
2909 |
卖出 |
| 09:43:30 |
39.09 |
1 |
2910 |
卖出 |
| 09:43:33 |
39.1 |
62 |
2972 |
买入 |
| 09:43:42 |
39.04 |
13 |
2985 |
卖出 |
| 09:43:45 |
39.07 |
2 |
2987 |
买入 |
| 09:43:51 |
39.07 |
5 |
2992 |
买入 |
| 09:43:54 |
39.04 |
12 |
3004 |
卖出 |
| 09:43:57 |
39.05 |
7 |
3011 |
卖出 |
| 09:44:00 |
39.08 |
16 |
3027 |
买入 |
| 09:44:03 |
39.09 |
16 |
3043 |
买入 |
| 09:44:06 |
39.08 |
7 |
3050 |
卖出 |
| 09:44:09 |
39.08 |
6 |
3056 |
卖出 |
| 09:44:12 |
39.08 |
18 |
3074 |
卖出 |
| 09:44:15 |
39.07 |
6 |
3080 |
卖出 |
| 09:44:18 |
39.1 |
4 |
3084 |
买入 |
| 09:44:21 |
39.11 |
2 |
3086 |
买入 |
| 09:44:24 |
39.11 |
14 |
3100 |
买入 |
| 09:44:30 |
39.15 |
6 |
3106 |
买入 |
| 09:44:33 |
39.09 |
6 |
3112 |
卖出 |
| 09:44:36 |
39.09 |
28 |
3140 |
卖出 |
| 09:44:39 |
39.09 |
8 |
3148 |
卖出 |
| 09:44:42 |
39.1 |
2 |
3150 |
买入 |
| 09:44:45 |
39.1 |
6 |
3156 |
买入 |
| 09:44:48 |
39.1 |
12 |
3168 |
买入 |
| 09:44:51 |
39.1 |
5 |
3173 |
买入 |
| 09:45:06 |
39.12 |
1 |
3174 |
买入 |
| 09:45:09 |
39.08 |
59 |
3233 |
卖出 |
| 09:45:12 |
39.09 |
10 |
3243 |
买入 |
| 09:45:15 |
39.08 |
1 |
3244 |
卖出 |
| 09:45:18 |
39.08 |
19 |
3263 |
卖出 |
| 09:45:21 |
39.07 |
26 |
3289 |
卖出 |
| 09:45:24 |
39.08 |
21 |
3310 |
买入 |
| 09:45:27 |
39.07 |
3 |
3313 |
卖出 |
| 09:45:30 |
39.07 |
1 |
3314 |
卖出 |
| 09:45:33 |
39.07 |
5 |
3319 |
买入 |
| 09:45:36 |
39.06 |
14 |
3333 |
卖出 |
| 09:45:39 |
39.03 |
67 |
3400 |
卖出 |
| 09:45:45 |
39.03 |
5 |
3405 |
卖出 |
| 09:45:51 |
39.03 |
2 |
3407 |
卖出 |
| 09:45:54 |
39.03 |
4 |
3411 |
卖出 |
| 09:45:57 |
39.03 |
5 |
3416 |
卖出 |
| 09:46:03 |
39.03 |
18 |
3434 |
卖出 |
| 09:46:06 |
39.01 |
103 |
3537 |
卖出 |
| 09:46:09 |
39.02 |
98 |
3635 |
买入 |
| 09:46:12 |
39.01 |
33 |
3668 |
卖出 |
| 09:46:15 |
39.01 |
3 |
3671 |
卖出 |
| 09:46:18 |
39.01 |
2 |
3673 |
卖出 |
| 09:46:21 |
39.02 |
27 |
3700 |
买入 |
| 09:46:24 |
39.01 |
1 |
3701 |
卖出 |
| 09:46:27 |
39.01 |
12 |
3713 |
卖出 |
| 09:46:30 |
39.01 |
1 |
3714 |
买入 |
| 09:46:33 |
39.01 |
28 |
3742 |
买入 |
| 09:46:39 |
39 |
20 |
3762 |
卖出 |
| 09:46:42 |
39 |
56 |
3818 |
卖出 |
| 09:46:45 |
39 |
69 |
3887 |
卖出 |
| 09:46:48 |
39 |
24 |
3911 |
卖出 |
| 09:46:51 |
38.97 |
30 |
3941 |
卖出 |
| 09:46:54 |
38.97 |
11 |
3952 |
买入 |
| 09:46:57 |
38.96 |
4 |
3956 |
卖出 |
| 09:47:00 |
38.97 |
21 |
3977 |
买入 |
| 09:47:03 |
38.96 |
6 |
3983 |
卖出 |
| 09:47:06 |
38.95 |
5 |
3988 |
卖出 |
| 09:47:09 |
38.91 |
12 |
4000 |
卖出 |
| 09:47:12 |
38.93 |
2 |
4002 |
买入 |
| 09:47:15 |
38.91 |
8 |
4010 |
卖出 |
| 09:47:18 |
38.95 |
3 |
4013 |
买入 |
| 09:47:21 |
38.9 |
17 |
4030 |
卖出 |
| 09:47:24 |
38.93 |
2 |
4032 |
买入 |
| 09:47:27 |
38.9 |
5 |
4037 |
卖出 |
| 09:47:33 |
38.93 |
1 |
4038 |
买入 |
| 09:47:36 |
38.9 |
10 |
4048 |
卖出 |
| 09:47:39 |
38.9 |
10 |
4058 |
卖出 |