奥克股份[300082]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.3 |
5 |
5 |
集合竞价 |
| 09:15:09 |
12.3 |
63 |
63 |
集合竞价 |
| 09:15:36 |
12.3 |
73 |
73 |
集合竞价 |
| 09:15:45 |
12.3 |
83 |
83 |
集合竞价 |
| 09:16:03 |
12.01 |
485 |
485 |
集合竞价 |
| 09:16:12 |
11.8 |
849 |
849 |
集合竞价 |
| 09:16:21 |
9.84 |
1084 |
1084 |
集合竞价 |
| 09:16:30 |
9.84 |
1097 |
1097 |
集合竞价 |
| 09:16:39 |
9.84 |
1180 |
1180 |
集合竞价 |
| 09:16:48 |
9.84 |
1212 |
1212 |
集合竞价 |
| 09:16:57 |
9.84 |
1416 |
1416 |
集合竞价 |
| 09:17:06 |
9.84 |
1416 |
1416 |
集合竞价 |
| 09:17:15 |
9.84 |
1416 |
1416 |
集合竞价 |
| 09:17:24 |
9.84 |
1416 |
1416 |
集合竞价 |
| 09:17:33 |
9.84 |
1416 |
1416 |
集合竞价 |
| 09:17:42 |
9.84 |
1416 |
1416 |
集合竞价 |
| 09:17:51 |
11.31 |
931 |
931 |
集合竞价 |
| 09:18:09 |
12.17 |
90 |
90 |
集合竞价 |
| 09:18:27 |
12.18 |
90 |
90 |
集合竞价 |
| 09:18:54 |
12.19 |
90 |
90 |
集合竞价 |
| 09:20:27 |
12.19 |
91 |
91 |
集合竞价 |
| 09:20:54 |
12.18 |
99 |
99 |
集合竞价 |
| 09:21:48 |
12.19 |
101 |
101 |
集合竞价 |
| 09:22:33 |
12.18 |
140 |
140 |
集合竞价 |
| 09:22:42 |
12.19 |
171 |
171 |
集合竞价 |
| 09:23:00 |
12.19 |
178 |
178 |
集合竞价 |
| 09:23:09 |
12.19 |
241 |
241 |
集合竞价 |
| 09:23:18 |
12.19 |
243 |
243 |
集合竞价 |
| 09:23:36 |
12.19 |
243 |
243 |
集合竞价 |
| 09:23:45 |
12.19 |
247 |
247 |
集合竞价 |
| 09:23:54 |
12.19 |
249 |
249 |
集合竞价 |
| 09:24:03 |
12.19 |
265 |
265 |
集合竞价 |
| 09:24:21 |
12.18 |
293 |
293 |
集合竞价 |
| 09:24:30 |
12.19 |
343 |
343 |
集合竞价 |
| 09:24:39 |
12.19 |
371 |
371 |
集合竞价 |
| 09:24:48 |
12.18 |
426 |
426 |
集合竞价 |
| 09:24:57 |
12.26 |
661 |
661 |
集合竞价 |
| 09:25:00 |
12.28 |
698 |
1359 |
卖出 |
| 09:30:00 |
12.28 |
246 |
1605 |
卖出 |
| 09:30:03 |
12.2 |
245 |
1850 |
卖出 |
| 09:30:06 |
12.23 |
120 |
1970 |
买入 |
| 09:30:09 |
12.21 |
30 |
2000 |
卖出 |
| 09:30:12 |
12.22 |
31 |
2031 |
买入 |
| 09:30:15 |
12.2 |
80 |
2111 |
卖出 |
| 09:30:18 |
12.22 |
37 |
2148 |
买入 |
| 09:30:21 |
12.23 |
136 |
2284 |
买入 |
| 09:30:24 |
12.21 |
11 |
2295 |
卖出 |
| 09:30:27 |
12.25 |
15 |
2310 |
买入 |
| 09:30:30 |
12.26 |
469 |
2779 |
买入 |
| 09:30:33 |
12.27 |
53 |
2832 |
买入 |
| 09:30:36 |
12.27 |
10 |
2842 |
卖出 |
| 09:30:39 |
12.29 |
335 |
3177 |
买入 |
| 09:30:42 |
12.27 |
224 |
3401 |
卖出 |
| 09:30:45 |
12.27 |
37 |
3438 |
买入 |
| 09:30:51 |
12.32 |
17 |
3455 |
买入 |
| 09:30:54 |
12.28 |
161 |
3616 |
卖出 |
| 09:30:57 |
12.33 |
58 |
3674 |
买入 |
| 09:31:00 |
12.27 |
116 |
3790 |
卖出 |
| 09:31:06 |
12.31 |
260 |
4050 |
买入 |
| 09:31:09 |
12.32 |
8 |
4058 |
买入 |
| 09:31:12 |
12.32 |
79 |
4137 |
买入 |
| 09:31:15 |
12.33 |
535 |
4672 |
买入 |
| 09:31:18 |
12.33 |
103 |
4775 |
卖出 |
| 09:31:21 |
12.33 |
47 |
4822 |
卖出 |
| 09:31:24 |
12.33 |
101 |
4923 |
卖出 |
| 09:31:27 |
12.33 |
135 |
5058 |
买入 |
| 09:31:30 |
12.33 |
16 |
5074 |
买入 |
| 09:31:33 |
12.31 |
12 |
5086 |
卖出 |
| 09:31:36 |
12.32 |
149 |
5235 |
买入 |
| 09:31:39 |
12.33 |
71 |
5306 |
买入 |
| 09:31:42 |
12.31 |
80 |
5386 |
卖出 |
| 09:31:45 |
12.31 |
62 |
5448 |
卖出 |
| 09:31:48 |
12.32 |
28 |
5476 |
买入 |
| 09:31:51 |
12.32 |
11 |
5487 |
买入 |
| 09:31:54 |
12.32 |
122 |
5609 |
买入 |
| 09:31:57 |
12.31 |
92 |
5701 |
卖出 |
| 09:32:00 |
12.33 |
57 |
5758 |
买入 |
| 09:32:03 |
12.32 |
64 |
5822 |
卖出 |
| 09:32:06 |
12.32 |
46 |
5868 |
买入 |
| 09:32:09 |
12.32 |
57 |
5925 |
买入 |
| 09:32:12 |
12.32 |
19 |
5944 |
买入 |
| 09:32:15 |
12.32 |
188 |
6132 |
买入 |
| 09:32:18 |
12.32 |
7 |
6139 |
卖出 |
| 09:32:21 |
12.33 |
38 |
6177 |
买入 |
| 09:32:24 |
12.33 |
155 |
6332 |
买入 |
| 09:32:27 |
12.33 |
57 |
6389 |
买入 |
| 09:32:30 |
12.33 |
431 |
6820 |
买入 |
| 09:32:33 |
12.33 |
81 |
6901 |
卖出 |
| 09:32:36 |
12.35 |
59 |
6960 |
买入 |
| 09:32:39 |
12.35 |
40 |
7000 |
买入 |
| 09:32:42 |
12.35 |
252 |
7252 |
买入 |
| 09:32:48 |
12.33 |
12 |
7264 |
卖出 |
| 09:32:51 |
12.36 |
148 |
7412 |
买入 |
| 09:32:54 |
12.36 |
53 |
7465 |
买入 |
| 09:32:57 |
12.35 |
27 |
7492 |
卖出 |
| 09:33:00 |
12.36 |
308 |
7800 |
买入 |
| 09:33:03 |
12.36 |
150 |
7950 |
买入 |
| 09:33:06 |
12.35 |
190 |
8140 |
卖出 |
| 09:33:09 |
12.33 |
321 |
8461 |
卖出 |
| 09:33:12 |
12.35 |
265 |
8726 |
买入 |
| 09:33:15 |
12.36 |
60 |
8786 |
买入 |
| 09:33:18 |
12.35 |
20 |
8806 |
买入 |
| 09:33:21 |
12.34 |
20 |
8826 |
卖出 |
| 09:33:24 |
12.34 |
45 |
8871 |
卖出 |
| 09:33:27 |
12.35 |
40 |
8911 |
买入 |
| 09:33:33 |
12.35 |
49 |
8960 |
买入 |
| 09:33:36 |
12.35 |
161 |
9121 |
卖出 |
| 09:33:39 |
12.35 |
60 |
9181 |
卖出 |
| 09:33:42 |
12.35 |
239 |
9420 |
卖出 |
| 09:33:45 |
12.34 |
35 |
9455 |
卖出 |
| 09:33:48 |
12.35 |
133 |
9588 |
买入 |
| 09:33:51 |
12.33 |
74 |
9662 |
卖出 |
| 09:33:54 |
12.34 |
33 |
9695 |
买入 |
| 09:33:57 |
12.34 |
70 |
9765 |
买入 |
| 09:34:00 |
12.35 |
1 |
9766 |
买入 |
| 09:34:03 |
12.34 |
328 |
10094 |
卖出 |
| 09:34:06 |
12.34 |
12 |
10106 |
买入 |
| 09:34:09 |
12.34 |
11 |
10117 |
买入 |
| 09:34:12 |
12.33 |
81 |
10198 |
卖出 |
| 09:34:15 |
12.31 |
141 |
10339 |
卖出 |
| 09:34:18 |
12.31 |
38 |
10377 |
卖出 |
| 09:34:21 |
12.3 |
76 |
10453 |
卖出 |
| 09:34:24 |
12.29 |
74 |
10527 |
卖出 |
| 09:34:27 |
12.28 |
46 |
10573 |
卖出 |
| 09:34:30 |
12.28 |
27 |
10600 |
卖出 |
| 09:34:33 |
12.29 |
32 |
10632 |
卖出 |
| 09:34:36 |
12.29 |
26 |
10658 |
卖出 |
| 09:34:39 |
12.29 |
31 |
10689 |
买入 |
| 09:34:42 |
12.28 |
25 |
10714 |
卖出 |
| 09:34:45 |
12.29 |
45 |
10759 |
买入 |
| 09:34:48 |
12.28 |
9 |
10768 |
卖出 |
| 09:34:51 |
12.28 |
221 |
10989 |
卖出 |
| 09:34:54 |
12.29 |
12 |
11001 |
买入 |
| 09:34:57 |
12.28 |
71 |
11072 |
卖出 |
| 09:35:00 |
12.28 |
189 |
11261 |
买入 |
| 09:35:03 |
12.27 |
30 |
11291 |
卖出 |
| 09:35:06 |
12.27 |
102 |
11393 |
卖出 |
| 09:35:09 |
12.27 |
5 |
11398 |
买入 |
| 09:35:15 |
12.26 |
23 |
11421 |
卖出 |
| 09:35:18 |
12.26 |
13 |
11434 |
卖出 |
| 09:35:21 |
12.27 |
39 |
11473 |
买入 |
| 09:35:24 |
12.26 |
39 |
11512 |
卖出 |
| 09:35:27 |
12.26 |
61 |
11573 |
卖出 |
| 09:35:30 |
12.25 |
256 |
11829 |
卖出 |
| 09:35:33 |
12.23 |
1 |
11830 |
卖出 |
| 09:35:36 |
12.22 |
91 |
11921 |
卖出 |
| 09:35:39 |
12.22 |
103 |
12024 |
买入 |
| 09:35:42 |
12.23 |
144 |
12168 |
买入 |
| 09:35:45 |
12.22 |
73 |
12241 |
卖出 |
| 09:35:48 |
12.22 |
174 |
12415 |
买入 |
| 09:35:51 |
12.22 |
14 |
12429 |
卖出 |
| 09:35:54 |
12.22 |
105 |
12534 |
卖出 |
| 09:36:00 |
12.22 |
59 |
12593 |
卖出 |
| 09:36:03 |
12.22 |
36 |
12629 |
卖出 |
| 09:36:06 |
12.22 |
10 |
12639 |
卖出 |
| 09:36:09 |
12.23 |
30 |
12669 |
卖出 |
| 09:36:12 |
12.22 |
44 |
12713 |
卖出 |
| 09:36:15 |
12.23 |
33 |
12746 |
买入 |
| 09:36:18 |
12.23 |
67 |
12813 |
买入 |
| 09:36:21 |
12.25 |
200 |
13013 |
买入 |
| 09:36:27 |
12.24 |
32 |
13045 |
卖出 |
| 09:36:30 |
12.24 |
20 |
13065 |
买入 |
| 09:36:33 |
12.24 |
23 |
13088 |
买入 |
| 09:36:36 |
12.24 |
46 |
13134 |
买入 |
| 09:36:39 |
12.23 |
67 |
13201 |
卖出 |
| 09:36:42 |
12.23 |
52 |
13253 |
卖出 |
| 09:36:45 |
12.23 |
75 |
13328 |
卖出 |
| 09:36:48 |
12.23 |
85 |
13413 |
买入 |
| 09:36:51 |
12.24 |
41 |
13454 |
买入 |
| 09:36:54 |
12.23 |
60 |
13514 |
卖出 |
| 09:36:57 |
12.22 |
118 |
13632 |
卖出 |
| 09:37:00 |
12.22 |
5 |
13637 |
买入 |
| 09:37:03 |
12.23 |
31 |
13668 |
买入 |
| 09:37:06 |
12.22 |
21 |
13689 |
卖出 |
| 09:37:09 |
12.23 |
26 |
13715 |
买入 |
| 09:37:12 |
12.22 |
93 |
13808 |
卖出 |
| 09:37:15 |
12.22 |
12 |
13820 |
卖出 |
| 09:37:18 |
12.22 |
152 |
13972 |
卖出 |
| 09:37:21 |
12.22 |
42 |
14014 |
卖出 |
| 09:37:24 |
12.22 |
74 |
14088 |
买入 |
| 09:37:27 |
12.22 |
12 |
14100 |
卖出 |
| 09:37:30 |
12.22 |
75 |
14175 |
卖出 |
| 09:37:33 |
12.22 |
36 |
14211 |
卖出 |
| 09:37:36 |
12.22 |
251 |
14462 |
卖出 |
| 09:37:39 |
12.21 |
10 |
14472 |
卖出 |
| 09:37:45 |
12.21 |
9 |
14481 |
卖出 |
| 09:37:48 |
12.23 |
191 |
14672 |
买入 |
| 09:37:51 |
12.21 |
455 |
15127 |
卖出 |
| 09:37:54 |
12.23 |
27 |
15154 |
买入 |
| 09:38:00 |
12.22 |
61 |
15215 |
卖出 |
| 09:38:03 |
12.23 |
1 |
15216 |
买入 |
| 09:38:06 |
12.23 |
13 |
15229 |
买入 |
| 09:38:09 |
12.22 |
21 |
15250 |
卖出 |
| 09:38:12 |
12.22 |
113 |
15363 |
卖出 |
| 09:38:18 |
12.22 |
180 |
15543 |
卖出 |
| 09:38:21 |
12.22 |
22 |
15565 |
买入 |
| 09:38:24 |
12.22 |
61 |
15626 |
买入 |
| 09:38:27 |
12.21 |
28 |
15654 |
卖出 |
| 09:38:30 |
12.2 |
526 |
16180 |
卖出 |
| 09:38:33 |
12.21 |
27 |
16207 |
买入 |
| 09:38:36 |
12.2 |
59 |
16266 |
卖出 |
| 09:38:39 |
12.2 |
157 |
16423 |
卖出 |
| 09:38:42 |
12.2 |
171 |
16594 |
买入 |
| 09:38:45 |
12.19 |
74 |
16668 |
卖出 |
| 09:38:48 |
12.2 |
78 |
16746 |
买入 |
| 09:38:51 |
12.19 |
97 |
16843 |
卖出 |
| 09:38:54 |
12.18 |
102 |
16945 |
卖出 |
| 09:38:57 |
12.19 |
53 |
16998 |
买入 |
| 09:39:00 |
12.18 |
236 |
17234 |
卖出 |
| 09:39:03 |
12.18 |
20 |
17254 |
卖出 |
| 09:39:06 |
12.19 |
248 |
17502 |
买入 |
| 09:39:09 |
12.19 |
185 |
17687 |
买入 |
| 09:39:12 |
12.2 |
120 |
17807 |
买入 |
| 09:39:15 |
12.2 |
140 |
17947 |
买入 |
| 09:39:18 |
12.19 |
34 |
17981 |
卖出 |
| 09:39:21 |
12.19 |
99 |
18080 |
卖出 |
| 09:39:27 |
12.19 |
24 |
18104 |
买入 |
| 09:39:30 |
12.19 |
4 |
18108 |
买入 |
| 09:39:33 |
12.19 |
30 |
18138 |
买入 |
| 09:39:36 |
12.19 |
21 |
18159 |
买入 |
| 09:39:39 |
12.19 |
63 |
18222 |
买入 |
| 09:39:42 |
12.19 |
39 |
18261 |
买入 |
| 09:39:45 |
12.18 |
9 |
18270 |
卖出 |
| 09:39:48 |
12.19 |
34 |
18304 |
买入 |
| 09:39:51 |
12.18 |
36 |
18340 |
卖出 |
| 09:39:54 |
12.18 |
128 |
18468 |
卖出 |
| 09:39:57 |
12.19 |
22 |
18490 |
买入 |
| 09:40:00 |
12.18 |
93 |
18583 |
卖出 |
| 09:40:03 |
12.18 |
314 |
18897 |
卖出 |
| 09:40:06 |
12.19 |
103 |
19000 |
买入 |
| 09:40:09 |
12.17 |
105 |
19105 |
卖出 |
| 09:40:12 |
12.17 |
250 |
19355 |
卖出 |
| 09:40:15 |
12.17 |
118 |
19473 |
卖出 |
| 09:40:18 |
12.18 |
27 |
19500 |
买入 |
| 09:40:21 |
12.18 |
134 |
19634 |
卖出 |
| 09:40:24 |
12.19 |
38 |
19672 |
买入 |
| 09:40:27 |
12.18 |
68 |
19740 |
卖出 |
| 09:40:30 |
12.18 |
91 |
19831 |
卖出 |
| 09:40:33 |
12.18 |
10 |
19841 |
买入 |
| 09:40:36 |
12.18 |
3 |
19844 |
买入 |
| 09:40:39 |
12.17 |
3 |
19847 |
卖出 |
| 09:40:42 |
12.18 |
98 |
19945 |
买入 |
| 09:40:45 |
12.17 |
40 |
19985 |
卖出 |
| 09:40:48 |
12.18 |
18 |
20003 |
买入 |
| 09:40:51 |
12.18 |
3 |
20006 |
买入 |
| 09:40:54 |
12.17 |
112 |
20118 |
卖出 |
| 09:40:57 |
12.19 |
1 |
20119 |
买入 |
| 09:41:03 |
12.19 |
31 |
20150 |
买入 |
| 09:41:06 |
12.18 |
120 |
20270 |
卖出 |
| 09:41:09 |
12.18 |
10 |
20280 |
买入 |
| 09:41:12 |
12.18 |
8 |
20288 |
买入 |
| 09:41:18 |
12.18 |
58 |
20346 |
卖出 |
| 09:41:21 |
12.17 |
57 |
20403 |
卖出 |
| 09:41:24 |
12.18 |
15 |
20418 |
买入 |
| 09:41:27 |
12.18 |
15 |
20433 |
买入 |
| 09:41:30 |
12.17 |
14 |
20447 |
卖出 |
| 09:41:33 |
12.17 |
50 |
20497 |
卖出 |
| 09:41:36 |
12.17 |
81 |
20578 |
卖出 |
| 09:41:39 |
12.17 |
180 |
20758 |
卖出 |
| 09:41:42 |
12.18 |
23 |
20781 |
买入 |
| 09:41:51 |
12.17 |
73 |
20854 |
卖出 |
| 09:41:54 |
12.17 |
4 |
20858 |
买入 |
| 09:41:57 |
12.18 |
123 |
20981 |
买入 |
| 09:42:00 |
12.16 |
500 |
21481 |
卖出 |
| 09:42:03 |
12.16 |
17 |
21498 |
卖出 |
| 09:42:06 |
12.17 |
117 |
21615 |
买入 |
| 09:42:09 |
12.16 |
86 |
21701 |
卖出 |
| 09:42:12 |
12.15 |
1000 |
22701 |
卖出 |
| 09:42:15 |
12.16 |
34 |
22735 |
买入 |
| 09:42:18 |
12.16 |
76 |
22811 |
卖出 |
| 09:42:21 |
12.15 |
114 |
22925 |
卖出 |
| 09:42:30 |
12.14 |
32 |
22957 |
卖出 |
| 09:42:33 |
12.14 |
148 |
23105 |
卖出 |
| 09:42:36 |
12.14 |
10 |
23115 |
买入 |
| 09:42:39 |
12.14 |
57 |
23172 |
买入 |
| 09:42:42 |
12.13 |
28 |
23200 |
卖出 |
| 09:42:45 |
12.14 |
13 |
23213 |
买入 |
| 09:42:48 |
12.13 |
36 |
23249 |
卖出 |
| 09:42:51 |
12.14 |
4 |
23253 |
买入 |
| 09:42:54 |
12.14 |
117 |
23370 |
买入 |
| 09:42:57 |
12.13 |
9 |
23379 |
卖出 |
| 09:43:00 |
12.14 |
13 |
23392 |
买入 |
| 09:43:03 |
12.13 |
17 |
23409 |
卖出 |
| 09:43:06 |
12.14 |
1 |
23410 |
买入 |
| 09:43:09 |
12.15 |
46 |
23456 |
买入 |
| 09:43:12 |
12.14 |
7 |
23463 |
卖出 |
| 09:43:15 |
12.14 |
28 |
23491 |
卖出 |
| 09:43:18 |
12.14 |
28 |
23519 |
买入 |
| 09:43:21 |
12.14 |
53 |
23572 |
买入 |
| 09:43:24 |
12.13 |
369 |
23941 |
卖出 |
| 09:43:27 |
12.13 |
186 |
24127 |
卖出 |
| 09:43:30 |
12.13 |
5 |
24132 |
买入 |
| 09:43:33 |
12.13 |
8 |
24140 |
买入 |
| 09:43:36 |
12.13 |
236 |
24376 |
买入 |
| 09:43:39 |
12.12 |
43 |
24419 |
卖出 |
| 09:43:42 |
12.12 |
30 |
24449 |
卖出 |
| 09:43:48 |
12.13 |
48 |
24497 |
买入 |
| 09:43:51 |
12.12 |
40 |
24537 |
卖出 |
| 09:43:54 |
12.12 |
25 |
24562 |
买入 |
| 09:44:00 |
12.11 |
2 |
24564 |
卖出 |