奥精医疗[688613]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
25 |
44 |
44 |
集合竞价 |
| 09:15:14 |
29.1 |
44 |
44 |
集合竞价 |
| 09:16:04 |
29.11 |
44 |
44 |
集合竞价 |
| 09:16:31 |
30.74 |
0 |
0 |
集合竞价 |
| 09:17:04 |
29.11 |
118 |
118 |
集合竞价 |
| 09:17:34 |
30.74 |
0 |
0 |
集合竞价 |
| 09:19:28 |
30.98 |
2 |
2 |
集合竞价 |
| 09:19:37 |
30.74 |
0 |
0 |
集合竞价 |
| 09:24:46 |
30.74 |
16 |
16 |
集合竞价 |
| 09:24:52 |
30.74 |
22 |
22 |
集合竞价 |
| 09:24:55 |
30.74 |
23 |
23 |
集合竞价 |
| 09:24:58 |
30.74 |
25 |
25 |
集合竞价 |
| 09:25:04 |
30.79 |
28 |
53 |
卖出 |
| 09:30:02 |
30.79 |
1 |
54 |
卖出 |
| 09:30:05 |
30.79 |
0 |
54 |
卖出 |
| 09:30:08 |
30.79 |
21 |
75 |
卖出 |
| 09:30:11 |
30.96 |
59 |
134 |
买入 |
| 09:30:14 |
30.41 |
7 |
141 |
卖出 |
| 09:30:17 |
30.73 |
23 |
164 |
买入 |
| 09:30:29 |
30.7 |
4 |
168 |
买入 |
| 09:30:41 |
30.69 |
2 |
170 |
买入 |
| 09:30:44 |
30.44 |
18 |
188 |
卖出 |
| 09:30:47 |
30.44 |
6 |
194 |
卖出 |
| 09:30:53 |
30.71 |
2 |
196 |
买入 |
| 09:30:56 |
30.71 |
2 |
198 |
卖出 |
| 09:30:59 |
30.53 |
2 |
200 |
卖出 |
| 09:31:02 |
30.53 |
2 |
202 |
卖出 |
| 09:31:14 |
30.55 |
23 |
225 |
卖出 |
| 09:31:17 |
30.45 |
21 |
246 |
卖出 |
| 09:31:23 |
30.45 |
6 |
252 |
卖出 |
| 09:31:26 |
30.45 |
24 |
276 |
卖出 |
| 09:31:32 |
30.54 |
4 |
280 |
买入 |
| 09:31:35 |
30.55 |
13 |
293 |
买入 |
| 09:31:38 |
30.55 |
14 |
307 |
买入 |
| 09:31:41 |
30.46 |
30 |
337 |
卖出 |
| 09:31:47 |
30.47 |
10 |
347 |
卖出 |
| 09:31:50 |
30.45 |
20 |
367 |
卖出 |
| 09:31:53 |
30.44 |
6 |
373 |
卖出 |
| 09:31:56 |
30.44 |
48 |
421 |
卖出 |
| 09:31:59 |
30.43 |
9 |
430 |
卖出 |
| 09:32:02 |
30.44 |
32 |
462 |
买入 |
| 09:32:08 |
30.48 |
2 |
464 |
卖出 |
| 09:32:14 |
30.48 |
4 |
468 |
卖出 |
| 09:32:17 |
30.48 |
2 |
470 |
卖出 |
| 09:32:29 |
30.68 |
2 |
472 |
买入 |
| 09:32:32 |
30.49 |
2 |
474 |
卖出 |
| 09:32:35 |
30.49 |
3 |
477 |
卖出 |
| 09:32:47 |
30.49 |
2 |
479 |
卖出 |
| 09:32:59 |
30.51 |
2 |
481 |
卖出 |
| 09:33:02 |
30.52 |
10 |
491 |
买入 |
| 09:33:05 |
30.5 |
34 |
525 |
卖出 |
| 09:33:17 |
30.5 |
9 |
534 |
卖出 |
| 09:33:32 |
30.5 |
2 |
536 |
卖出 |
| 09:33:44 |
30.5 |
2 |
538 |
卖出 |
| 09:33:47 |
30.51 |
8 |
546 |
买入 |
| 09:33:56 |
30.51 |
2 |
548 |
卖出 |
| 09:34:02 |
30.51 |
2 |
550 |
卖出 |
| 09:34:08 |
30.5 |
5 |
555 |
卖出 |
| 09:34:17 |
30.5 |
2 |
557 |
卖出 |
| 09:34:38 |
30.51 |
3 |
560 |
卖出 |
| 09:34:41 |
30.51 |
56 |
616 |
买入 |
| 09:34:47 |
30.5 |
3 |
619 |
卖出 |
| 09:34:50 |
30.51 |
2 |
621 |
买入 |
| 09:34:53 |
30.69 |
54 |
675 |
买入 |
| 09:34:56 |
30.69 |
6 |
681 |
卖出 |
| 09:35:08 |
30.65 |
4 |
685 |
买入 |
| 09:35:11 |
30.66 |
2 |
687 |
卖出 |
| 09:35:14 |
30.64 |
3 |
690 |
卖出 |
| 09:35:17 |
30.52 |
2 |
692 |
卖出 |
| 09:35:23 |
30.64 |
10 |
702 |
买入 |
| 09:35:32 |
30.52 |
2 |
704 |
卖出 |
| 09:35:47 |
30.52 |
4 |
708 |
卖出 |
| 09:36:02 |
30.52 |
2 |
710 |
卖出 |
| 09:36:17 |
30.55 |
2 |
712 |
卖出 |
| 09:36:20 |
30.55 |
2 |
714 |
卖出 |
| 09:36:32 |
30.56 |
4 |
718 |
卖出 |
| 09:36:35 |
30.55 |
8 |
726 |
卖出 |
| 09:36:47 |
30.57 |
4 |
730 |
卖出 |
| 09:36:50 |
30.59 |
30 |
760 |
买入 |
| 09:37:02 |
30.59 |
2 |
762 |
买入 |
| 09:37:05 |
30.64 |
3 |
765 |
买入 |
| 09:37:11 |
30.61 |
0 |
765 |
卖出 |
| 09:37:17 |
30.64 |
15 |
780 |
买入 |
| 09:37:32 |
30.64 |
2 |
782 |
卖出 |
| 09:37:35 |
30.72 |
4 |
786 |
买入 |
| 09:37:38 |
30.73 |
14 |
800 |
买入 |
| 09:37:50 |
30.73 |
10 |
810 |
卖出 |
| 09:38:02 |
30.73 |
2 |
812 |
卖出 |
| 09:38:05 |
30.74 |
2 |
814 |
卖出 |
| 09:38:08 |
30.73 |
2 |
816 |
卖出 |
| 09:38:11 |
30.73 |
5 |
821 |
卖出 |
| 09:38:14 |
30.77 |
16 |
837 |
买入 |
| 09:38:20 |
30.68 |
10 |
847 |
卖出 |
| 09:38:23 |
30.64 |
3 |
850 |
卖出 |
| 09:38:29 |
30.57 |
6 |
856 |
卖出 |
| 09:38:41 |
30.57 |
2 |
858 |
卖出 |
| 09:38:47 |
30.57 |
12 |
870 |
卖出 |
| 09:38:50 |
30.73 |
45 |
915 |
买入 |
| 09:38:53 |
30.68 |
4 |
919 |
卖出 |
| 09:38:56 |
30.57 |
2 |
921 |
卖出 |
| 09:39:02 |
30.58 |
4 |
925 |
买入 |
| 09:39:05 |
30.68 |
14 |
939 |
买入 |
| 09:39:11 |
30.68 |
5 |
944 |
卖出 |
| 09:39:26 |
30.72 |
10 |
954 |
卖出 |
| 09:39:29 |
30.72 |
10 |
964 |
买入 |
| 09:39:32 |
30.73 |
22 |
986 |
买入 |
| 09:39:35 |
30.74 |
2 |
988 |
买入 |
| 09:39:38 |
30.74 |
0 |
988 |
卖出 |
| 09:39:50 |
30.73 |
24 |
1012 |
卖出 |
| 09:39:56 |
30.69 |
8 |
1020 |
卖出 |
| 09:39:59 |
30.69 |
43 |
1063 |
卖出 |
| 09:40:02 |
30.73 |
19 |
1082 |
买入 |
| 09:40:05 |
30.69 |
72 |
1154 |
卖出 |
| 09:40:08 |
30.73 |
4 |
1158 |
买入 |
| 09:40:17 |
30.72 |
11 |
1169 |
卖出 |
| 09:40:20 |
30.72 |
8 |
1177 |
卖出 |
| 09:40:32 |
30.73 |
16 |
1193 |
买入 |
| 09:40:41 |
30.76 |
98 |
1291 |
买入 |
| 09:40:44 |
30.78 |
56 |
1347 |
买入 |
| 09:40:47 |
30.76 |
27 |
1374 |
卖出 |
| 09:40:53 |
30.78 |
12 |
1386 |
买入 |
| 09:41:02 |
30.79 |
2 |
1388 |
买入 |
| 09:41:05 |
30.76 |
47 |
1435 |
卖出 |
| 09:41:08 |
30.76 |
32 |
1467 |
卖出 |
| 09:41:14 |
30.76 |
80 |
1547 |
卖出 |
| 09:41:17 |
30.73 |
4 |
1551 |
卖出 |
| 09:41:20 |
30.71 |
12 |
1563 |
卖出 |
| 09:41:23 |
30.7 |
144 |
1707 |
卖出 |
| 09:41:26 |
30.7 |
28 |
1735 |
卖出 |
| 09:41:38 |
30.59 |
12 |
1747 |
卖出 |
| 09:41:44 |
30.58 |
6 |
1753 |
卖出 |
| 09:41:50 |
30.58 |
13 |
1766 |
卖出 |
| 09:41:56 |
30.56 |
2 |
1768 |
卖出 |
| 09:42:02 |
30.56 |
2 |
1770 |
卖出 |
| 09:42:05 |
30.51 |
8 |
1778 |
卖出 |
| 09:42:08 |
30.51 |
2 |
1780 |
卖出 |
| 09:42:11 |
30.51 |
26 |
1806 |
卖出 |
| 09:42:14 |
30.49 |
38 |
1844 |
卖出 |
| 09:42:17 |
30.49 |
24 |
1868 |
卖出 |
| 09:42:20 |
30.49 |
6 |
1874 |
卖出 |
| 09:42:23 |
30.48 |
6 |
1880 |
卖出 |
| 09:42:26 |
30.48 |
8 |
1888 |
卖出 |
| 09:42:29 |
30.45 |
6 |
1894 |
卖出 |
| 09:42:41 |
30.45 |
2 |
1896 |
卖出 |
| 09:42:44 |
30.48 |
3 |
1899 |
买入 |
| 09:42:47 |
30.45 |
8 |
1907 |
卖出 |
| 09:42:53 |
30.44 |
3 |
1910 |
卖出 |
| 09:42:56 |
30.43 |
2 |
1912 |
卖出 |
| 09:42:59 |
30.43 |
3 |
1915 |
卖出 |
| 09:43:02 |
30.42 |
5 |
1920 |
卖出 |
| 09:43:05 |
30.41 |
10 |
1930 |
卖出 |
| 09:43:08 |
30.41 |
14 |
1944 |
卖出 |
| 09:43:11 |
30.4 |
2 |
1946 |
卖出 |
| 09:43:14 |
30.38 |
10 |
1956 |
卖出 |
| 09:43:17 |
30.39 |
10 |
1966 |
买入 |
| 09:43:23 |
30.31 |
4 |
1970 |
卖出 |
| 09:43:26 |
30.31 |
16 |
1986 |
卖出 |
| 09:43:32 |
30.32 |
6 |
1992 |
买入 |
| 09:43:35 |
30.34 |
7 |
1999 |
买入 |
| 09:43:38 |
30.3 |
4 |
2003 |
卖出 |
| 09:43:41 |
30.31 |
4 |
2007 |
买入 |
| 09:43:47 |
30.3 |
2 |
2009 |
卖出 |
| 09:43:50 |
30.31 |
2 |
2011 |
买入 |
| 09:44:02 |
30.3 |
5 |
2016 |
卖出 |
| 09:44:05 |
30.37 |
9 |
2025 |
买入 |
| 09:44:17 |
30.37 |
6 |
2031 |
卖出 |
| 09:44:23 |
30.37 |
2 |
2033 |
卖出 |
| 09:44:32 |
30.37 |
4 |
2037 |
卖出 |
| 09:44:41 |
30.39 |
11 |
2048 |
买入 |
| 09:44:50 |
30.38 |
10 |
2058 |
买入 |
| 09:44:53 |
30.38 |
2 |
2060 |
买入 |
| 09:45:02 |
30.37 |
16 |
2076 |
卖出 |
| 09:45:05 |
30.37 |
2 |
2078 |
卖出 |
| 09:45:08 |
30.37 |
5 |
2083 |
卖出 |
| 09:45:11 |
30.4 |
18 |
2101 |
买入 |
| 09:45:32 |
30.4 |
48 |
2149 |
买入 |
| 09:45:47 |
30.41 |
2 |
2151 |
卖出 |
| 09:46:05 |
30.5 |
54 |
2205 |
买入 |
| 09:46:08 |
30.5 |
44 |
2249 |
卖出 |
| 09:46:11 |
30.41 |
8 |
2257 |
卖出 |
| 09:46:14 |
30.41 |
12 |
2269 |
买入 |
| 09:46:17 |
30.42 |
2 |
2271 |
买入 |
| 09:46:20 |
30.48 |
9 |
2280 |
买入 |
| 09:46:29 |
30.49 |
2 |
2282 |
买入 |
| 09:46:38 |
30.49 |
4 |
2286 |
买入 |
| 09:46:41 |
30.49 |
19 |
2305 |
买入 |
| 09:46:56 |
30.49 |
2 |
2307 |
买入 |
| 09:47:05 |
30.5 |
2 |
2309 |
买入 |
| 09:47:08 |
30.54 |
9 |
2318 |
买入 |
| 09:47:11 |
30.54 |
4 |
2322 |
买入 |
| 09:47:17 |
30.54 |
2 |
2324 |
卖出 |
| 09:47:26 |
30.58 |
4 |
2328 |
买入 |
| 09:47:29 |
30.58 |
4 |
2332 |
买入 |
| 09:47:38 |
30.54 |
22 |
2354 |
卖出 |
| 09:47:41 |
30.54 |
0 |
2354 |
卖出 |
| 09:48:05 |
30.42 |
36 |
2390 |
卖出 |
| 09:48:11 |
30.42 |
19 |
2409 |
买入 |
| 09:48:14 |
30.38 |
5 |
2414 |
卖出 |
| 09:48:17 |
30.42 |
0 |
2414 |
买入 |
| 09:48:26 |
30.42 |
3 |
2417 |
卖出 |
| 09:48:29 |
30.42 |
17 |
2434 |
卖出 |
| 09:48:47 |
30.58 |
72 |
2506 |
买入 |
| 09:48:50 |
30.58 |
51 |
2557 |
卖出 |
| 09:49:59 |
30.43 |
18 |
2575 |
卖出 |
| 09:50:02 |
30.42 |
4 |
2579 |
卖出 |
| 09:50:05 |
30.57 |
19 |
2598 |
买入 |
| 09:51:11 |
30.45 |
18 |
2616 |
卖出 |
| 09:51:17 |
30.47 |
10 |
2626 |
卖出 |
| 09:51:32 |
30.48 |
2 |
2628 |
卖出 |
| 09:52:02 |
30.48 |
6 |
2634 |
卖出 |
| 09:52:08 |
30.57 |
20 |
2654 |
买入 |
| 09:52:17 |
30.66 |
2 |
2656 |
买入 |
| 09:52:23 |
30.66 |
30 |
2686 |
买入 |
| 09:52:35 |
30.58 |
2 |
2688 |
卖出 |
| 09:53:17 |
30.62 |
2 |
2690 |
卖出 |
| 09:53:20 |
30.62 |
4 |
2694 |
卖出 |
| 09:53:23 |
30.6 |
31 |
2725 |
卖出 |
| 09:53:38 |
30.63 |
2 |
2727 |
买入 |
| 09:53:41 |
30.63 |
6 |
2733 |
卖出 |
| 09:53:53 |
30.64 |
10 |
2743 |
买入 |
| 09:54:05 |
30.62 |
21 |
2764 |
卖出 |
| 09:54:29 |
30.56 |
2 |
2766 |
买入 |
| 09:54:44 |
30.56 |
6 |
2772 |
买入 |
| 09:54:50 |
30.56 |
0 |
2772 |
买入 |
| 09:54:59 |
30.57 |
49 |
2821 |
卖出 |
| 09:55:05 |
30.55 |
16 |
2837 |
卖出 |
| 09:55:14 |
30.54 |
3 |
2840 |
卖出 |
| 09:55:29 |
30.54 |
2 |
2842 |
卖出 |
| 09:55:32 |
30.54 |
2 |
2844 |
卖出 |
| 09:55:47 |
30.53 |
13 |
2857 |
卖出 |
| 09:55:50 |
30.51 |
2 |
2859 |
卖出 |
| 09:55:53 |
30.51 |
4 |
2863 |
卖出 |
| 09:55:59 |
30.52 |
13 |
2876 |
买入 |
| 09:56:11 |
30.56 |
9 |
2885 |
卖出 |
| 09:56:17 |
30.5 |
4 |
2889 |
卖出 |
| 09:56:29 |
30.5 |
12 |
2901 |
卖出 |
| 09:56:32 |
30.5 |
2 |
2903 |
卖出 |
| 09:56:44 |
30.54 |
31 |
2934 |
买入 |
| 09:56:47 |
30.54 |
0 |
2934 |
卖出 |
| 09:56:56 |
30.54 |
16 |
2950 |
买入 |
| 09:57:02 |
30.46 |
49 |
2999 |
卖出 |
| 09:57:17 |
30.47 |
4 |
3003 |
卖出 |
| 09:57:29 |
30.46 |
2 |
3005 |
卖出 |
| 09:57:47 |
30.46 |
4 |
3009 |
卖出 |
| 09:57:59 |
30.49 |
2 |
3011 |
买入 |
| 09:58:02 |
30.49 |
4 |
3015 |
卖出 |
| 09:58:05 |
30.42 |
4 |
3019 |
卖出 |
| 09:58:17 |
30.43 |
2 |
3021 |
卖出 |
| 09:58:23 |
30.42 |
5 |
3026 |
卖出 |
| 09:58:29 |
30.4 |
2 |
3028 |
卖出 |
| 09:58:44 |
30.38 |
13 |
3041 |
买入 |
| 09:58:47 |
30.38 |
8 |
3049 |
买入 |
| 09:58:56 |
30.35 |
11 |
3060 |
卖出 |
| 09:59:02 |
30.35 |
2 |
3062 |
买入 |
| 09:59:05 |
30.35 |
2 |
3064 |
买入 |
| 09:59:08 |
30.34 |
8 |
3072 |
卖出 |
| 09:59:14 |
30.34 |
1 |
3073 |
卖出 |
| 09:59:35 |
30.34 |
6 |
3079 |
买入 |
| 09:59:38 |
30.35 |
17 |
3096 |
买入 |
| 09:59:41 |
30.31 |
34 |
3130 |
卖出 |
| 09:59:47 |
30.32 |
2 |
3132 |
卖出 |
| 09:59:50 |
30.32 |
11 |
3143 |
买入 |
| 10:00:02 |
30.33 |
2 |
3145 |
卖出 |
| 10:00:05 |
30.31 |
51 |
3196 |
卖出 |
| 10:00:08 |
30.38 |
6 |
3202 |
买入 |
| 10:00:11 |
30.38 |
4 |
3206 |
买入 |
| 10:00:14 |
30.38 |
4 |
3210 |
买入 |
| 10:00:20 |
30.38 |
5 |
3215 |
买入 |
| 10:00:35 |
30.36 |
2 |
3217 |
卖出 |
| 10:00:38 |
30.36 |
38 |
3255 |
买入 |
| 10:00:47 |
30.43 |
7 |
3262 |
买入 |
| 10:00:59 |
30.43 |
2 |
3264 |
买入 |
| 10:01:02 |
30.37 |
179 |
3443 |
卖出 |
| 10:01:08 |
30.38 |
5 |
3448 |
买入 |
| 10:01:26 |
30.3 |
20 |
3468 |
卖出 |
| 10:01:32 |
30.3 |
2 |
3470 |
卖出 |
| 10:01:41 |
30.42 |
6 |
3476 |
买入 |
| 10:01:44 |
30.42 |
2 |
3478 |
买入 |
| 10:01:47 |
30.34 |
3 |
3481 |
卖出 |
| 10:01:53 |
30.43 |
4 |
3485 |
买入 |
| 10:01:56 |
30.35 |
15 |
3500 |
卖出 |
| 10:02:02 |
30.43 |
2 |
3502 |
买入 |
| 10:02:14 |
30.49 |
15 |
3517 |
买入 |
| 10:02:29 |
30.51 |
5 |
3522 |
卖出 |
| 10:02:32 |
30.51 |
6 |
3528 |
买入 |
| 10:02:35 |
30.55 |
26 |
3554 |
买入 |
| 10:02:41 |
30.55 |
25 |
3579 |
买入 |
| 10:02:44 |
30.55 |
2 |
3581 |
买入 |
| 10:02:47 |
30.55 |
156 |
3737 |
买入 |
| 10:02:50 |
30.58 |
4 |
3741 |
买入 |
| 10:02:53 |
30.58 |
1 |
3742 |
买入 |
| 10:03:02 |
30.58 |
2 |
3744 |
买入 |
| 10:03:05 |
30.62 |
4 |
3748 |
买入 |
| 10:03:08 |
30.62 |
2 |
3750 |
买入 |
| 10:03:11 |
30.62 |
5 |
3755 |
买入 |
| 10:03:17 |
30.62 |
3 |
3758 |
买入 |
| 10:03:20 |
30.6 |
22 |
3780 |
卖出 |
| 10:03:29 |
30.6 |
10 |
3790 |
买入 |
| 10:03:32 |
30.6 |
18 |
3808 |
买入 |
| 10:03:38 |
30.59 |
5 |
3813 |
卖出 |