奥特维[688516]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:04 |
290 |
57 |
57 |
集合竞价 |
| 09:18:10 |
273.7 |
0 |
0 |
集合竞价 |
| 09:24:28 |
272.99 |
2 |
2 |
集合竞价 |
| 09:24:46 |
272 |
2 |
2 |
集合竞价 |
| 09:24:58 |
272 |
2 |
2 |
集合竞价 |
| 09:25:06 |
272 |
2 |
4 |
买入 |
| 09:30:01 |
271.99 |
4 |
8 |
卖出 |
| 09:30:04 |
271.01 |
2 |
10 |
卖出 |
| 09:30:07 |
271.01 |
6 |
16 |
买入 |
| 09:30:10 |
271.02 |
8 |
24 |
买入 |
| 09:30:13 |
272 |
28 |
52 |
买入 |
| 09:30:16 |
273 |
8 |
60 |
买入 |
| 09:30:19 |
273 |
21 |
81 |
买入 |
| 09:30:22 |
273.3 |
13 |
94 |
买入 |
| 09:30:25 |
273.7 |
4 |
98 |
买入 |
| 09:30:28 |
274.28 |
2 |
100 |
买入 |
| 09:30:31 |
274.5 |
2 |
102 |
买入 |
| 09:30:34 |
274.7 |
5 |
107 |
买入 |
| 09:30:37 |
275.2 |
5 |
112 |
买入 |
| 09:30:40 |
274.71 |
4 |
116 |
卖出 |
| 09:30:43 |
274.71 |
12 |
128 |
卖出 |
| 09:30:46 |
273.3 |
10 |
138 |
卖出 |
| 09:30:49 |
274.66 |
8 |
146 |
买入 |
| 09:30:52 |
274.39 |
2 |
148 |
卖出 |
| 09:30:58 |
273.47 |
2 |
150 |
买入 |
| 09:31:04 |
273.47 |
2 |
152 |
买入 |
| 09:31:07 |
273.34 |
8 |
160 |
卖出 |
| 09:31:10 |
273 |
4 |
164 |
卖出 |
| 09:31:13 |
273 |
5 |
169 |
卖出 |
| 09:31:22 |
271.99 |
21 |
190 |
卖出 |
| 09:31:25 |
271.9 |
12 |
202 |
卖出 |
| 09:31:31 |
271.24 |
4 |
206 |
卖出 |
| 09:31:34 |
271.34 |
2 |
208 |
买入 |
| 09:31:37 |
271.34 |
2 |
210 |
卖出 |
| 09:32:04 |
271.34 |
2 |
212 |
卖出 |
| 09:32:10 |
271.23 |
4 |
216 |
卖出 |
| 09:32:13 |
271.22 |
2 |
218 |
卖出 |
| 09:32:16 |
271.13 |
3 |
221 |
卖出 |
| 09:32:19 |
271.03 |
2 |
223 |
卖出 |
| 09:32:22 |
270.8 |
2 |
225 |
卖出 |
| 09:32:25 |
271 |
7 |
232 |
买入 |
| 09:32:31 |
271.05 |
2 |
234 |
卖出 |
| 09:32:34 |
271.05 |
0 |
234 |
卖出 |
| 09:32:40 |
271 |
2 |
236 |
买入 |
| 09:32:43 |
271 |
2 |
238 |
买入 |
| 09:32:46 |
271.01 |
1 |
239 |
卖出 |
| 09:32:49 |
270.96 |
2 |
241 |
买入 |
| 09:32:58 |
270.01 |
2 |
243 |
卖出 |
| 09:33:01 |
271.07 |
2 |
245 |
买入 |
| 09:33:07 |
271.19 |
9 |
254 |
买入 |
| 09:33:10 |
271.19 |
9 |
263 |
卖出 |
| 09:33:16 |
270.39 |
4 |
267 |
卖出 |
| 09:33:19 |
270.4 |
8 |
275 |
买入 |
| 09:33:34 |
271.1 |
4 |
279 |
买入 |
| 09:34:01 |
270.42 |
2 |
281 |
卖出 |
| 09:34:04 |
271 |
2 |
283 |
买入 |
| 09:34:13 |
271.28 |
4 |
287 |
买入 |
| 09:34:16 |
270.44 |
15 |
302 |
卖出 |
| 09:34:40 |
270.41 |
7 |
309 |
卖出 |
| 09:34:43 |
270.5 |
2 |
311 |
卖出 |
| 09:35:01 |
271.27 |
4 |
315 |
买入 |
| 09:35:04 |
270.5 |
4 |
319 |
卖出 |
| 09:35:07 |
270.5 |
2 |
321 |
卖出 |
| 09:35:22 |
270.47 |
6 |
327 |
卖出 |
| 09:35:25 |
270.53 |
2 |
329 |
卖出 |
| 09:35:40 |
270.22 |
3 |
332 |
卖出 |
| 09:35:52 |
270.17 |
2 |
334 |
卖出 |
| 09:36:01 |
270 |
3 |
337 |
卖出 |
| 09:36:04 |
269.66 |
2 |
339 |
卖出 |
| 09:36:07 |
269.61 |
2 |
341 |
卖出 |
| 09:36:13 |
269.5 |
24 |
365 |
卖出 |
| 09:36:16 |
269.5 |
7 |
372 |
买入 |
| 09:36:19 |
269.61 |
2 |
374 |
买入 |
| 09:36:22 |
269.97 |
1 |
375 |
买入 |
| 09:36:25 |
269.61 |
2 |
377 |
卖出 |
| 09:36:34 |
270 |
2 |
379 |
买入 |
| 09:36:37 |
270 |
29 |
408 |
买入 |
| 09:36:40 |
270.52 |
2 |
410 |
买入 |
| 09:36:43 |
270.53 |
6 |
416 |
买入 |
| 09:36:49 |
269.8 |
0 |
416 |
买入 |
| 09:36:52 |
269.8 |
1 |
417 |
卖出 |
| 09:36:55 |
269.6 |
12 |
429 |
买入 |
| 09:36:58 |
270.74 |
2 |
431 |
买入 |
| 09:37:04 |
269.93 |
2 |
433 |
买入 |
| 09:37:07 |
269.8 |
3 |
436 |
卖出 |
| 09:37:25 |
269.11 |
4 |
440 |
卖出 |
| 09:37:34 |
269.8 |
2 |
442 |
买入 |
| 09:37:37 |
269.8 |
1 |
443 |
卖出 |
| 09:37:40 |
269.11 |
2 |
445 |
卖出 |
| 09:37:58 |
269.11 |
2 |
447 |
卖出 |
| 09:38:01 |
269.11 |
2 |
449 |
卖出 |
| 09:38:04 |
269.63 |
2 |
451 |
买入 |
| 09:38:10 |
269.36 |
2 |
453 |
买入 |
| 09:38:16 |
269.1 |
5 |
458 |
卖出 |
| 09:38:49 |
269.35 |
2 |
460 |
买入 |
| 09:39:16 |
269.35 |
1 |
461 |
卖出 |
| 09:39:28 |
269.87 |
4 |
465 |
买入 |
| 09:39:31 |
269.35 |
2 |
467 |
卖出 |
| 09:39:34 |
269.11 |
2 |
469 |
卖出 |
| 09:39:37 |
269 |
9 |
478 |
卖出 |
| 09:39:40 |
269 |
2 |
480 |
买入 |
| 09:39:58 |
269 |
2 |
482 |
买入 |
| 09:40:13 |
268 |
10 |
492 |
卖出 |
| 09:40:16 |
268.78 |
4 |
496 |
买入 |
| 09:40:34 |
268.78 |
2 |
498 |
买入 |
| 09:40:40 |
268.1 |
6 |
504 |
卖出 |
| 09:41:01 |
266.26 |
12 |
516 |
卖出 |
| 09:41:19 |
267.32 |
2 |
518 |
买入 |
| 09:41:22 |
267.36 |
3 |
521 |
买入 |
| 09:41:25 |
267.37 |
2 |
523 |
买入 |
| 09:41:31 |
267.39 |
2 |
525 |
买入 |
| 09:41:43 |
268.1 |
2 |
527 |
买入 |
| 09:41:58 |
268.1 |
4 |
531 |
买入 |
| 09:42:01 |
268 |
4 |
535 |
卖出 |
| 09:42:04 |
268 |
14 |
549 |
卖出 |
| 09:42:10 |
267.5 |
6 |
555 |
卖出 |
| 09:42:19 |
267.5 |
9 |
564 |
卖出 |
| 09:42:22 |
267.5 |
1 |
565 |
卖出 |
| 09:42:25 |
267.32 |
12 |
577 |
卖出 |
| 09:42:28 |
268 |
16 |
593 |
买入 |
| 09:42:31 |
267.2 |
7 |
600 |
卖出 |
| 09:42:37 |
267 |
2 |
602 |
卖出 |
| 09:42:49 |
267 |
2 |
604 |
卖出 |
| 09:42:52 |
267 |
2 |
606 |
卖出 |
| 09:42:55 |
267 |
6 |
612 |
卖出 |
| 09:42:58 |
267 |
2 |
614 |
卖出 |
| 09:43:01 |
266.51 |
4 |
618 |
卖出 |
| 09:43:07 |
266.5 |
13 |
631 |
卖出 |
| 09:43:10 |
266.33 |
12 |
643 |
卖出 |
| 09:43:13 |
266.18 |
4 |
647 |
卖出 |
| 09:43:19 |
266.35 |
5 |
652 |
卖出 |
| 09:43:22 |
266 |
12 |
664 |
卖出 |
| 09:43:25 |
266 |
2 |
666 |
卖出 |
| 09:43:31 |
266 |
12 |
678 |
卖出 |
| 09:43:34 |
266 |
3 |
681 |
卖出 |
| 09:43:37 |
266 |
2 |
683 |
卖出 |
| 09:43:40 |
266 |
5 |
688 |
卖出 |
| 09:43:43 |
265.58 |
6 |
694 |
卖出 |
| 09:43:46 |
265.72 |
2 |
696 |
买入 |
| 09:43:49 |
266.1 |
3 |
699 |
买入 |
| 09:43:55 |
266.11 |
4 |
703 |
卖出 |
| 09:44:01 |
266.1 |
2 |
705 |
卖出 |
| 09:44:04 |
265.58 |
8 |
713 |
卖出 |
| 09:44:19 |
265.55 |
10 |
723 |
卖出 |
| 09:44:22 |
265.52 |
3 |
726 |
卖出 |
| 09:44:31 |
265.52 |
5 |
731 |
卖出 |
| 09:44:34 |
265.51 |
2 |
733 |
卖出 |
| 09:44:37 |
265.61 |
2 |
735 |
买入 |
| 09:44:40 |
265.49 |
18 |
753 |
卖出 |
| 09:44:46 |
265.18 |
10 |
763 |
卖出 |
| 09:44:52 |
265.18 |
4 |
767 |
卖出 |
| 09:45:16 |
265.82 |
9 |
776 |
买入 |
| 09:45:34 |
265.83 |
5 |
781 |
卖出 |
| 09:45:52 |
266.59 |
4 |
785 |
买入 |
| 09:45:55 |
266.5 |
3 |
788 |
卖出 |
| 09:46:07 |
266.61 |
4 |
792 |
卖出 |
| 09:46:16 |
267.12 |
6 |
798 |
买入 |
| 09:46:22 |
267.09 |
8 |
806 |
卖出 |
| 09:46:25 |
266.54 |
4 |
810 |
卖出 |
| 09:46:28 |
267.09 |
1 |
811 |
买入 |
| 09:46:37 |
267.09 |
0 |
811 |
卖出 |
| 09:46:46 |
267.09 |
1 |
812 |
买入 |
| 09:46:55 |
267.71 |
7 |
819 |
买入 |
| 09:47:01 |
267.72 |
4 |
823 |
买入 |
| 09:47:04 |
267.72 |
6 |
829 |
买入 |
| 09:47:07 |
267.03 |
2 |
831 |
卖出 |
| 09:47:28 |
266.65 |
10 |
841 |
卖出 |
| 09:47:49 |
267.11 |
2 |
843 |
买入 |
| 09:49:04 |
266.65 |
2 |
845 |
卖出 |
| 09:49:07 |
266.65 |
4 |
849 |
卖出 |
| 09:49:10 |
266.58 |
8 |
857 |
卖出 |
| 09:49:13 |
266.1 |
2 |
859 |
卖出 |
| 09:49:19 |
266.58 |
4 |
863 |
买入 |
| 09:49:28 |
266 |
4 |
867 |
卖出 |
| 09:49:31 |
265.95 |
2 |
869 |
卖出 |
| 09:50:04 |
266.58 |
1 |
870 |
买入 |
| 09:50:16 |
267.5 |
2 |
872 |
买入 |
| 09:50:19 |
267.36 |
2 |
874 |
卖出 |
| 09:50:28 |
268 |
2 |
876 |
买入 |
| 09:50:31 |
268 |
3 |
879 |
买入 |
| 09:50:40 |
267.38 |
2 |
881 |
卖出 |
| 09:51:01 |
268 |
2 |
883 |
买入 |
| 09:51:04 |
268 |
4 |
887 |
买入 |
| 09:51:07 |
268 |
6 |
893 |
买入 |
| 09:51:13 |
268.01 |
4 |
897 |
卖出 |
| 09:51:19 |
267.4 |
4 |
901 |
卖出 |
| 09:51:22 |
267.4 |
2 |
903 |
卖出 |
| 09:51:31 |
267.97 |
4 |
907 |
买入 |
| 09:51:40 |
267.4 |
9 |
916 |
卖出 |
| 09:51:43 |
267.4 |
4 |
920 |
买入 |
| 09:52:01 |
267.39 |
4 |
924 |
卖出 |
| 09:52:04 |
267.39 |
1 |
925 |
买入 |
| 09:52:31 |
267.66 |
2 |
927 |
买入 |
| 09:52:34 |
268 |
6 |
933 |
买入 |
| 09:52:43 |
268 |
3 |
936 |
买入 |
| 09:53:34 |
268 |
2 |
938 |
买入 |
| 09:53:37 |
267.4 |
2 |
940 |
卖出 |
| 09:54:07 |
268 |
5 |
945 |
买入 |
| 09:54:10 |
267.4 |
4 |
949 |
卖出 |
| 09:54:16 |
268 |
5 |
954 |
买入 |
| 09:54:31 |
268.4 |
2 |
956 |
买入 |
| 09:54:34 |
268.4 |
4 |
960 |
买入 |
| 09:54:52 |
269 |
2 |
962 |
买入 |
| 09:55:13 |
267.42 |
7 |
969 |
卖出 |
| 09:55:16 |
267.2 |
14 |
983 |
卖出 |
| 09:55:19 |
267.42 |
5 |
988 |
买入 |
| 09:55:28 |
267.2 |
1 |
989 |
卖出 |
| 09:55:31 |
266.68 |
2 |
991 |
卖出 |
| 09:55:34 |
266.58 |
2 |
993 |
卖出 |
| 09:55:55 |
266.2 |
5 |
998 |
卖出 |
| 09:56:01 |
266 |
7 |
1005 |
卖出 |
| 09:56:04 |
265.9 |
9 |
1014 |
卖出 |
| 09:56:07 |
265.88 |
11 |
1025 |
卖出 |
| 09:56:10 |
265.8 |
10 |
1035 |
卖出 |
| 09:56:13 |
265.5 |
2 |
1037 |
卖出 |
| 09:56:16 |
265.8 |
2 |
1039 |
买入 |
| 09:56:34 |
265.5 |
26 |
1065 |
卖出 |
| 09:56:37 |
265.43 |
4 |
1069 |
卖出 |
| 09:56:40 |
265.2 |
2 |
1071 |
卖出 |
| 09:56:43 |
265.43 |
2 |
1073 |
买入 |
| 09:56:52 |
265.2 |
2 |
1075 |
卖出 |
| 09:56:55 |
265.2 |
2 |
1077 |
卖出 |
| 09:56:58 |
265.2 |
2 |
1079 |
卖出 |
| 09:57:04 |
265.5 |
2 |
1081 |
买入 |
| 09:57:07 |
265.2 |
7 |
1088 |
卖出 |
| 09:57:13 |
265.5 |
0 |
1088 |
买入 |
| 09:57:19 |
265.18 |
5 |
1093 |
卖出 |
| 09:57:22 |
265.21 |
2 |
1095 |
买入 |
| 09:57:28 |
265.5 |
2 |
1097 |
买入 |
| 09:57:31 |
265.1 |
20 |
1117 |
卖出 |
| 09:57:34 |
265.1 |
6 |
1123 |
卖出 |
| 09:57:40 |
265.03 |
10 |
1133 |
卖出 |
| 09:57:43 |
265.02 |
4 |
1137 |
卖出 |
| 09:57:46 |
265.01 |
2 |
1139 |
卖出 |
| 09:58:16 |
265.5 |
2 |
1141 |
买入 |
| 09:58:19 |
265.05 |
2 |
1143 |
卖出 |
| 09:58:40 |
265.5 |
1 |
1144 |
买入 |
| 09:58:49 |
265 |
126 |
1270 |
卖出 |
| 09:58:52 |
265 |
36 |
1306 |
卖出 |
| 09:58:55 |
265 |
9 |
1315 |
卖出 |
| 09:59:04 |
266 |
18 |
1333 |
买入 |
| 09:59:07 |
264.91 |
9 |
1342 |
卖出 |
| 09:59:10 |
264.91 |
1 |
1343 |
买入 |
| 09:59:19 |
265.01 |
2 |
1345 |
卖出 |
| 09:59:34 |
265.97 |
2 |
1347 |
买入 |
| 10:00:34 |
265.58 |
2 |
1349 |
卖出 |
| 10:00:37 |
265.19 |
2 |
1351 |
卖出 |
| 10:00:40 |
265.58 |
2 |
1353 |
买入 |
| 10:01:04 |
265.58 |
2 |
1355 |
买入 |
| 10:01:07 |
265.19 |
2 |
1357 |
卖出 |
| 10:01:22 |
265.19 |
4 |
1361 |
卖出 |
| 10:01:31 |
265.19 |
2 |
1363 |
买入 |
| 10:02:01 |
265.35 |
4 |
1367 |
买入 |
| 10:02:25 |
265.58 |
3 |
1370 |
买入 |
| 10:02:55 |
266 |
2 |
1372 |
买入 |
| 10:02:58 |
265.6 |
2 |
1374 |
卖出 |
| 10:03:01 |
265.59 |
0 |
1374 |
卖出 |
| 10:03:10 |
265.54 |
1 |
1375 |
买入 |
| 10:03:31 |
265.58 |
2 |
1377 |
卖出 |
| 10:03:43 |
265.19 |
25 |
1402 |
卖出 |
| 10:03:46 |
265.01 |
13 |
1415 |
卖出 |
| 10:03:49 |
264.91 |
7 |
1422 |
卖出 |
| 10:03:52 |
264.58 |
5 |
1427 |
卖出 |
| 10:03:55 |
264.5 |
6 |
1433 |
卖出 |
| 10:03:58 |
264.22 |
2 |
1435 |
卖出 |
| 10:04:01 |
264.22 |
2 |
1437 |
买入 |
| 10:04:07 |
264.22 |
1 |
1438 |
买入 |
| 10:04:13 |
264.23 |
4 |
1442 |
卖出 |
| 10:04:31 |
264.22 |
4 |
1446 |
卖出 |
| 10:04:34 |
264.21 |
2 |
1448 |
卖出 |
| 10:04:40 |
264.22 |
2 |
1450 |
买入 |
| 10:04:46 |
264.23 |
4 |
1454 |
卖出 |
| 10:04:49 |
264.21 |
2 |
1456 |
卖出 |
| 10:05:19 |
264.37 |
0 |
1456 |
买入 |
| 10:05:22 |
264.37 |
2 |
1458 |
卖出 |
| 10:05:34 |
264.42 |
2 |
1460 |
买入 |
| 10:05:37 |
264.41 |
2 |
1462 |
买入 |
| 10:05:40 |
264 |
46 |
1508 |
卖出 |
| 10:05:43 |
263.5 |
2 |
1510 |
卖出 |
| 10:05:46 |
263.33 |
2 |
1512 |
卖出 |
| 10:05:49 |
263.17 |
4 |
1516 |
卖出 |
| 10:05:52 |
263.08 |
3 |
1519 |
卖出 |
| 10:05:55 |
263 |
25 |
1544 |
卖出 |
| 10:05:58 |
262.79 |
6 |
1550 |
卖出 |
| 10:06:01 |
262.8 |
10 |
1560 |
买入 |
| 10:06:04 |
262.8 |
4 |
1564 |
买入 |
| 10:06:19 |
263 |
4 |
1568 |
买入 |
| 10:06:22 |
262.81 |
1 |
1569 |
卖出 |
| 10:06:28 |
262.57 |
2 |
1571 |
卖出 |
| 10:06:34 |
262.57 |
5 |
1576 |
卖出 |
| 10:06:46 |
262.58 |
2 |
1578 |
卖出 |
| 10:06:49 |
262.57 |
2 |
1580 |
卖出 |
| 10:06:55 |
262.81 |
1 |
1581 |
买入 |
| 10:07:01 |
263 |
2 |
1583 |
买入 |
| 10:07:07 |
263 |
1 |
1584 |
买入 |
| 10:07:10 |
263.08 |
2 |
1586 |
买入 |
| 10:07:16 |
263.08 |
4 |
1590 |
卖出 |
| 10:07:19 |
262.84 |
4 |
1594 |
买入 |
| 10:07:34 |
263 |
2 |
1596 |
卖出 |
| 10:07:46 |
262.84 |
3 |
1599 |
卖出 |