大洋生物[003017]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
33.23 |
1 |
1 |
集合竞价 |
| 09:15:09 |
33.26 |
2 |
2 |
集合竞价 |
| 09:18:27 |
33.23 |
1 |
1 |
集合竞价 |
| 09:19:12 |
33.23 |
1 |
1 |
集合竞价 |
| 09:20:09 |
33.23 |
1 |
1 |
集合竞价 |
| 09:20:27 |
33.23 |
1 |
1 |
集合竞价 |
| 09:21:48 |
33.23 |
5 |
5 |
集合竞价 |
| 09:22:33 |
33.23 |
7 |
7 |
集合竞价 |
| 09:23:00 |
33.23 |
7 |
7 |
集合竞价 |
| 09:23:09 |
33.23 |
7 |
7 |
集合竞价 |
| 09:23:18 |
33.23 |
7 |
7 |
集合竞价 |
| 09:23:27 |
33.01 |
8 |
8 |
集合竞价 |
| 09:23:36 |
33.01 |
8 |
8 |
集合竞价 |
| 09:24:12 |
33.05 |
8 |
8 |
集合竞价 |
| 09:24:21 |
33.1 |
9 |
9 |
集合竞价 |
| 09:24:30 |
33.06 |
17 |
17 |
集合竞价 |
| 09:24:39 |
33.06 |
22 |
22 |
集合竞价 |
| 09:24:48 |
33.06 |
37 |
37 |
集合竞价 |
| 09:24:57 |
33.23 |
84 |
84 |
集合竞价 |
| 09:25:00 |
33.23 |
141 |
225 |
买入 |
| 09:30:00 |
33.25 |
123 |
348 |
买入 |
| 09:30:03 |
33.3 |
13 |
361 |
买入 |
| 09:30:06 |
33.3 |
11 |
372 |
卖出 |
| 09:30:09 |
33.29 |
20 |
392 |
卖出 |
| 09:30:12 |
33.3 |
14 |
406 |
买入 |
| 09:30:15 |
33.39 |
2 |
408 |
买入 |
| 09:30:18 |
33.3 |
1 |
409 |
买入 |
| 09:30:21 |
33.33 |
2 |
411 |
买入 |
| 09:30:24 |
33.33 |
4 |
415 |
买入 |
| 09:30:33 |
33.32 |
1 |
416 |
买入 |
| 09:30:36 |
33.25 |
2 |
418 |
卖出 |
| 09:30:42 |
33.23 |
19 |
437 |
卖出 |
| 09:30:45 |
33.23 |
1 |
438 |
买入 |
| 09:30:51 |
33.25 |
2 |
440 |
买入 |
| 09:30:54 |
33.26 |
7 |
447 |
买入 |
| 09:30:57 |
33.15 |
7 |
454 |
卖出 |
| 09:31:00 |
33.15 |
6 |
460 |
买入 |
| 09:31:03 |
33.15 |
10 |
470 |
买入 |
| 09:31:06 |
33.07 |
26 |
496 |
卖出 |
| 09:31:09 |
33.19 |
1 |
497 |
卖出 |
| 09:31:12 |
33.09 |
2 |
499 |
卖出 |
| 09:31:15 |
33.29 |
2 |
501 |
买入 |
| 09:31:21 |
33.28 |
1 |
502 |
买入 |
| 09:31:24 |
33.28 |
1 |
503 |
买入 |
| 09:31:33 |
33.28 |
20 |
523 |
买入 |
| 09:31:36 |
33.19 |
2 |
525 |
卖出 |
| 09:31:39 |
33.27 |
5 |
530 |
买入 |
| 09:31:42 |
33.27 |
3 |
533 |
买入 |
| 09:31:45 |
33.27 |
6 |
539 |
买入 |
| 09:31:51 |
33.27 |
4 |
543 |
买入 |
| 09:31:54 |
33.27 |
1 |
544 |
买入 |
| 09:31:57 |
33.19 |
6 |
550 |
卖出 |
| 09:32:00 |
33.19 |
27 |
577 |
买入 |
| 09:32:06 |
33.27 |
3 |
580 |
买入 |
| 09:32:09 |
33.27 |
3 |
583 |
买入 |
| 09:32:12 |
33.27 |
4 |
587 |
买入 |
| 09:32:15 |
33.27 |
15 |
602 |
买入 |
| 09:32:21 |
33.3 |
1 |
603 |
买入 |
| 09:32:24 |
33.3 |
1 |
604 |
买入 |
| 09:32:33 |
33.27 |
24 |
628 |
卖出 |
| 09:32:36 |
33.27 |
16 |
644 |
买入 |
| 09:32:42 |
33.27 |
1 |
645 |
买入 |
| 09:32:45 |
33.27 |
7 |
652 |
买入 |
| 09:32:57 |
33.27 |
12 |
664 |
卖出 |
| 09:33:06 |
33.23 |
9 |
673 |
卖出 |
| 09:33:15 |
33.19 |
2 |
675 |
卖出 |
| 09:33:24 |
33.19 |
5 |
680 |
卖出 |
| 09:33:36 |
33.19 |
5 |
685 |
卖出 |
| 09:33:39 |
33.25 |
1 |
686 |
买入 |
| 09:33:48 |
33.25 |
2 |
688 |
买入 |
| 09:33:54 |
33.26 |
5 |
693 |
买入 |
| 09:34:00 |
33.2 |
8 |
701 |
卖出 |
| 09:34:06 |
33.26 |
1 |
702 |
卖出 |
| 09:34:15 |
33.26 |
1 |
703 |
买入 |
| 09:34:33 |
33.24 |
9 |
712 |
买入 |
| 09:34:42 |
33.25 |
27 |
739 |
买入 |
| 09:34:45 |
33.19 |
3 |
742 |
卖出 |
| 09:34:48 |
33.19 |
1 |
743 |
卖出 |
| 09:35:06 |
33.19 |
1 |
744 |
卖出 |
| 09:35:33 |
33.18 |
3 |
747 |
卖出 |
| 09:35:36 |
33.19 |
6 |
753 |
卖出 |
| 09:35:39 |
33.19 |
2 |
755 |
卖出 |
| 09:35:57 |
33.21 |
14 |
769 |
买入 |
| 09:36:06 |
33.19 |
20 |
789 |
卖出 |
| 09:36:18 |
33.19 |
1 |
790 |
买入 |
| 09:36:24 |
33.18 |
2 |
792 |
卖出 |
| 09:36:30 |
33.19 |
3 |
795 |
卖出 |
| 09:36:33 |
33.19 |
4 |
799 |
卖出 |
| 09:36:42 |
33.23 |
28 |
827 |
买入 |
| 09:36:51 |
33.22 |
2 |
829 |
卖出 |
| 09:37:00 |
33.19 |
2 |
831 |
卖出 |
| 09:37:09 |
33.21 |
2 |
833 |
买入 |
| 09:37:12 |
33.18 |
5 |
838 |
卖出 |
| 09:37:21 |
33.19 |
1 |
839 |
买入 |
| 09:37:27 |
33.18 |
9 |
848 |
卖出 |
| 09:37:39 |
33.15 |
5 |
853 |
卖出 |
| 09:37:42 |
33.15 |
1 |
854 |
卖出 |
| 09:37:45 |
33.14 |
14 |
868 |
卖出 |
| 09:37:54 |
33.1 |
3 |
871 |
卖出 |
| 09:37:57 |
33.15 |
1 |
872 |
买入 |
| 09:38:21 |
33.11 |
6 |
878 |
卖出 |
| 09:38:27 |
33.1 |
8 |
886 |
卖出 |
| 09:38:33 |
33.09 |
9 |
895 |
卖出 |
| 09:38:42 |
33.08 |
22 |
917 |
卖出 |
| 09:38:45 |
33.08 |
2 |
919 |
卖出 |
| 09:38:54 |
33.07 |
21 |
940 |
卖出 |
| 09:38:57 |
33.06 |
2 |
942 |
卖出 |
| 09:39:00 |
33.05 |
12 |
954 |
卖出 |
| 09:39:03 |
33.02 |
5 |
959 |
卖出 |
| 09:39:09 |
33.01 |
10 |
969 |
卖出 |
| 09:39:15 |
33.02 |
8 |
977 |
买入 |
| 09:39:18 |
33.06 |
5 |
982 |
买入 |
| 09:39:21 |
33.04 |
5 |
987 |
卖出 |
| 09:39:27 |
33.07 |
4 |
991 |
买入 |
| 09:39:36 |
33.07 |
1 |
992 |
卖出 |
| 09:39:45 |
33.04 |
2 |
994 |
卖出 |
| 09:39:48 |
33.04 |
2 |
996 |
卖出 |
| 09:39:57 |
33.02 |
19 |
1015 |
卖出 |
| 09:40:00 |
33.04 |
2 |
1017 |
买入 |
| 09:40:06 |
33.04 |
1 |
1018 |
买入 |
| 09:40:15 |
33.07 |
1 |
1019 |
买入 |
| 09:40:18 |
33.07 |
1 |
1020 |
买入 |
| 09:40:42 |
33.07 |
1 |
1021 |
买入 |
| 09:40:45 |
33.07 |
1 |
1022 |
买入 |
| 09:40:48 |
33.05 |
1 |
1023 |
卖出 |
| 09:40:54 |
33.05 |
1 |
1024 |
买入 |
| 09:41:00 |
33.05 |
1 |
1025 |
买入 |
| 09:41:24 |
33.05 |
3 |
1028 |
卖出 |
| 09:41:27 |
33.05 |
3 |
1031 |
买入 |
| 09:41:36 |
33.05 |
2 |
1033 |
买入 |
| 09:41:39 |
33.05 |
2 |
1035 |
买入 |
| 09:41:51 |
33.05 |
1 |
1036 |
买入 |
| 09:41:57 |
33.04 |
3 |
1039 |
卖出 |
| 09:42:00 |
33.03 |
28 |
1067 |
卖出 |
| 09:42:03 |
33.02 |
13 |
1080 |
卖出 |
| 09:42:12 |
33.02 |
1 |
1081 |
卖出 |
| 09:42:15 |
33.02 |
2 |
1083 |
卖出 |
| 09:42:18 |
33.02 |
3 |
1086 |
买入 |
| 09:42:24 |
33.01 |
22 |
1108 |
卖出 |
| 09:42:39 |
33.01 |
2 |
1110 |
买入 |
| 09:43:00 |
33 |
6 |
1116 |
卖出 |
| 09:43:18 |
33 |
5 |
1121 |
卖出 |
| 09:43:24 |
33.01 |
19 |
1140 |
买入 |
| 09:43:27 |
33 |
11 |
1151 |
卖出 |
| 09:43:36 |
33.01 |
13 |
1164 |
买入 |
| 09:43:45 |
33 |
5 |
1169 |
卖出 |
| 09:44:03 |
33 |
5 |
1174 |
卖出 |
| 09:44:06 |
33 |
2 |
1176 |
卖出 |
| 09:44:09 |
33.01 |
3 |
1179 |
买入 |
| 09:44:21 |
33 |
13 |
1192 |
买入 |
| 09:44:30 |
33 |
16 |
1208 |
买入 |
| 09:44:33 |
33 |
4 |
1212 |
买入 |
| 09:44:54 |
33 |
12 |
1224 |
买入 |
| 09:45:03 |
33 |
3 |
1227 |
卖出 |
| 09:45:06 |
33.01 |
2 |
1229 |
买入 |
| 09:45:15 |
33 |
5 |
1234 |
卖出 |
| 09:45:21 |
33.01 |
2 |
1236 |
买入 |
| 09:45:27 |
33.01 |
5 |
1241 |
买入 |
| 09:45:42 |
33.01 |
4 |
1245 |
买入 |
| 09:46:06 |
33.01 |
1 |
1246 |
卖出 |
| 09:46:09 |
33.01 |
3 |
1249 |
卖出 |
| 09:46:18 |
33 |
5 |
1254 |
卖出 |
| 09:46:36 |
33 |
21 |
1275 |
卖出 |
| 09:46:42 |
33.01 |
10 |
1285 |
买入 |
| 09:47:06 |
33.01 |
11 |
1296 |
买入 |
| 09:47:09 |
33 |
4 |
1300 |
卖出 |
| 09:47:18 |
33 |
5 |
1305 |
卖出 |
| 09:47:21 |
33.01 |
1 |
1306 |
买入 |
| 09:47:51 |
33.01 |
1 |
1307 |
买入 |
| 09:47:57 |
33 |
5 |
1312 |
卖出 |
| 09:48:15 |
33 |
1 |
1313 |
卖出 |
| 09:48:21 |
32.98 |
3 |
1316 |
卖出 |
| 09:48:30 |
32.98 |
4 |
1320 |
卖出 |
| 09:48:36 |
32.97 |
3 |
1323 |
卖出 |
| 09:48:45 |
32.96 |
3 |
1326 |
卖出 |
| 09:48:51 |
32.97 |
8 |
1334 |
卖出 |
| 09:49:00 |
32.96 |
16 |
1350 |
卖出 |
| 09:49:09 |
32.97 |
12 |
1362 |
买入 |
| 09:49:15 |
32.97 |
10 |
1372 |
卖出 |
| 09:49:24 |
32.97 |
8 |
1380 |
卖出 |
| 09:49:27 |
32.97 |
5 |
1385 |
卖出 |
| 09:49:33 |
32.97 |
1 |
1386 |
买入 |
| 09:49:45 |
32.97 |
11 |
1397 |
买入 |
| 09:50:00 |
32.97 |
17 |
1414 |
卖出 |
| 09:50:06 |
32.97 |
1 |
1415 |
卖出 |
| 09:50:09 |
32.97 |
1 |
1416 |
卖出 |
| 09:50:15 |
32.96 |
11 |
1427 |
卖出 |
| 09:50:24 |
32.96 |
2 |
1429 |
卖出 |
| 09:50:30 |
32.95 |
10 |
1439 |
卖出 |
| 09:50:33 |
32.95 |
53 |
1492 |
卖出 |
| 09:50:39 |
32.93 |
33 |
1525 |
卖出 |
| 09:50:48 |
32.92 |
4 |
1529 |
卖出 |
| 09:50:51 |
32.91 |
14 |
1543 |
卖出 |
| 09:50:54 |
32.92 |
4 |
1547 |
买入 |
| 09:51:00 |
32.92 |
1 |
1548 |
卖出 |
| 09:51:03 |
32.91 |
9 |
1557 |
卖出 |
| 09:51:06 |
32.91 |
2 |
1559 |
卖出 |
| 09:51:12 |
32.9 |
19 |
1578 |
卖出 |
| 09:51:15 |
32.92 |
11 |
1589 |
买入 |
| 09:51:18 |
32.9 |
2 |
1591 |
买入 |
| 09:51:21 |
32.88 |
11 |
1602 |
卖出 |
| 09:51:33 |
32.9 |
5 |
1607 |
买入 |
| 09:51:39 |
32.89 |
4 |
1611 |
买入 |
| 09:52:09 |
32.9 |
5 |
1616 |
买入 |
| 09:52:12 |
32.89 |
10 |
1626 |
卖出 |
| 09:52:15 |
32.9 |
2 |
1628 |
卖出 |
| 09:52:24 |
32.9 |
4 |
1632 |
卖出 |
| 09:52:30 |
32.9 |
1 |
1633 |
买入 |
| 09:52:33 |
32.9 |
2 |
1635 |
买入 |
| 09:52:48 |
32.9 |
8 |
1643 |
买入 |
| 09:52:54 |
32.89 |
6 |
1649 |
卖出 |
| 09:52:57 |
32.89 |
1 |
1650 |
卖出 |
| 09:53:00 |
32.88 |
4 |
1654 |
卖出 |
| 09:53:09 |
32.88 |
3 |
1657 |
卖出 |
| 09:53:15 |
32.88 |
3 |
1660 |
卖出 |
| 09:53:21 |
32.87 |
5 |
1665 |
买入 |
| 09:53:24 |
32.87 |
8 |
1673 |
买入 |
| 09:53:27 |
32.87 |
1 |
1674 |
买入 |
| 09:53:33 |
32.87 |
1 |
1675 |
买入 |
| 09:53:36 |
32.86 |
7 |
1682 |
卖出 |
| 09:53:39 |
32.87 |
33 |
1715 |
买入 |
| 09:53:42 |
32.86 |
6 |
1721 |
卖出 |
| 09:53:45 |
32.86 |
1 |
1722 |
卖出 |
| 09:53:48 |
32.86 |
3 |
1725 |
买入 |
| 09:53:54 |
32.88 |
5 |
1730 |
买入 |
| 09:54:12 |
32.88 |
1 |
1731 |
买入 |
| 09:54:15 |
32.88 |
2 |
1733 |
卖出 |
| 09:54:18 |
32.89 |
5 |
1738 |
买入 |
| 09:54:24 |
32.89 |
8 |
1746 |
买入 |
| 09:54:27 |
32.88 |
1 |
1747 |
卖出 |
| 09:54:30 |
32.89 |
7 |
1754 |
买入 |
| 09:54:33 |
32.9 |
12 |
1766 |
买入 |
| 09:54:36 |
32.9 |
1 |
1767 |
买入 |
| 09:54:39 |
32.9 |
1 |
1768 |
买入 |
| 09:54:42 |
32.91 |
1 |
1769 |
卖出 |
| 09:54:54 |
32.95 |
5 |
1774 |
买入 |
| 09:55:27 |
32.9 |
3 |
1777 |
卖出 |
| 09:55:42 |
32.94 |
3 |
1780 |
买入 |
| 09:56:06 |
32.94 |
3 |
1783 |
买入 |
| 09:56:09 |
32.9 |
8 |
1791 |
卖出 |
| 09:56:39 |
32.9 |
1 |
1792 |
卖出 |
| 09:56:45 |
32.9 |
3 |
1795 |
卖出 |
| 09:56:51 |
32.89 |
5 |
1800 |
卖出 |
| 09:56:57 |
32.89 |
11 |
1811 |
卖出 |
| 09:57:00 |
32.89 |
1 |
1812 |
卖出 |
| 09:57:03 |
32.89 |
1 |
1813 |
卖出 |
| 09:57:15 |
32.89 |
6 |
1819 |
卖出 |
| 09:57:27 |
32.89 |
4 |
1823 |
卖出 |
| 09:57:33 |
32.89 |
1 |
1824 |
卖出 |
| 09:57:36 |
32.9 |
40 |
1864 |
买入 |
| 09:57:48 |
32.9 |
3 |
1867 |
买入 |
| 09:57:51 |
32.87 |
36 |
1903 |
卖出 |
| 09:57:54 |
32.86 |
4 |
1907 |
卖出 |
| 09:57:57 |
32.86 |
4 |
1911 |
卖出 |
| 09:58:00 |
32.86 |
13 |
1924 |
卖出 |
| 09:58:06 |
32.85 |
53 |
1977 |
卖出 |
| 09:58:09 |
32.85 |
2 |
1979 |
卖出 |
| 09:58:12 |
32.86 |
1 |
1980 |
买入 |
| 09:58:21 |
32.86 |
5 |
1985 |
买入 |
| 09:58:27 |
32.86 |
1 |
1986 |
买入 |
| 09:58:30 |
32.86 |
10 |
1996 |
买入 |
| 09:58:36 |
32.84 |
44 |
2040 |
卖出 |
| 09:58:39 |
32.84 |
3 |
2043 |
卖出 |
| 09:58:42 |
32.84 |
6 |
2049 |
卖出 |
| 09:58:48 |
32.84 |
11 |
2060 |
卖出 |
| 09:58:54 |
32.82 |
9 |
2069 |
卖出 |
| 09:58:57 |
32.84 |
3 |
2072 |
买入 |
| 09:59:06 |
32.82 |
2 |
2074 |
卖出 |
| 09:59:09 |
32.82 |
1 |
2075 |
卖出 |
| 09:59:12 |
32.83 |
2 |
2077 |
买入 |
| 09:59:18 |
32.84 |
21 |
2098 |
买入 |
| 09:59:24 |
32.86 |
7 |
2105 |
买入 |
| 09:59:36 |
32.86 |
2 |
2107 |
买入 |
| 09:59:39 |
32.86 |
1 |
2108 |
买入 |
| 09:59:51 |
32.87 |
2 |
2110 |
买入 |
| 10:00:00 |
32.94 |
1 |
2111 |
买入 |
| 10:00:12 |
32.92 |
2 |
2113 |
买入 |
| 10:00:18 |
32.91 |
1 |
2114 |
买入 |
| 10:00:24 |
32.9 |
1 |
2115 |
买入 |
| 10:00:45 |
32.88 |
11 |
2126 |
卖出 |
| 10:01:03 |
32.87 |
1 |
2127 |
买入 |
| 10:01:06 |
32.87 |
1 |
2128 |
卖出 |
| 10:01:15 |
32.87 |
4 |
2132 |
卖出 |
| 10:01:30 |
32.88 |
1 |
2133 |
买入 |
| 10:01:33 |
32.88 |
3 |
2136 |
买入 |
| 10:01:36 |
32.88 |
3 |
2139 |
买入 |
| 10:01:39 |
32.87 |
1 |
2140 |
卖出 |
| 10:01:42 |
32.88 |
20 |
2160 |
买入 |
| 10:01:45 |
32.88 |
7 |
2167 |
卖出 |
| 10:02:03 |
32.9 |
1 |
2168 |
买入 |
| 10:02:06 |
32.9 |
8 |
2176 |
买入 |
| 10:02:09 |
32.89 |
4 |
2180 |
卖出 |
| 10:02:12 |
32.9 |
2 |
2182 |
买入 |
| 10:02:18 |
32.9 |
1 |
2183 |
买入 |
| 10:02:36 |
32.9 |
10 |
2193 |
卖出 |
| 10:02:48 |
32.92 |
5 |
2198 |
买入 |
| 10:03:03 |
32.92 |
1 |
2199 |
买入 |
| 10:03:12 |
32.91 |
1 |
2200 |
卖出 |
| 10:03:15 |
32.91 |
1 |
2201 |
卖出 |
| 10:03:18 |
32.92 |
7 |
2208 |
买入 |