奥 特 迅[002227]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.08 |
5 |
5 |
集合竞价 |
| 09:18:00 |
12.07 |
5 |
5 |
集合竞价 |
| 09:22:33 |
12.07 |
5 |
5 |
集合竞价 |
| 09:24:21 |
12.07 |
6 |
6 |
集合竞价 |
| 09:24:39 |
12.06 |
6 |
6 |
集合竞价 |
| 09:24:48 |
12.07 |
10 |
10 |
集合竞价 |
| 09:24:57 |
12.08 |
59 |
59 |
集合竞价 |
| 09:25:00 |
12.08 |
82 |
141 |
买入 |
| 09:30:00 |
12.08 |
29 |
170 |
买入 |
| 09:30:03 |
12.08 |
25 |
195 |
卖出 |
| 09:30:06 |
12.05 |
55 |
250 |
卖出 |
| 09:30:09 |
12.05 |
13 |
263 |
买入 |
| 09:30:12 |
12.07 |
9 |
272 |
买入 |
| 09:30:15 |
12.07 |
2 |
274 |
买入 |
| 09:30:18 |
12.08 |
16 |
290 |
买入 |
| 09:30:21 |
12.1 |
1 |
291 |
卖出 |
| 09:30:24 |
12.1 |
3 |
294 |
卖出 |
| 09:30:27 |
12.1 |
2 |
296 |
卖出 |
| 09:30:30 |
12.08 |
49 |
345 |
卖出 |
| 09:30:33 |
12.08 |
15 |
360 |
买入 |
| 09:30:36 |
12.08 |
6 |
366 |
买入 |
| 09:30:39 |
12.07 |
10 |
376 |
卖出 |
| 09:30:42 |
12.1 |
10 |
386 |
买入 |
| 09:30:48 |
12.1 |
26 |
412 |
买入 |
| 09:30:51 |
12.1 |
13 |
425 |
买入 |
| 09:30:54 |
12.1 |
53 |
478 |
买入 |
| 09:31:00 |
12.13 |
5 |
483 |
买入 |
| 09:31:03 |
12.12 |
1 |
484 |
卖出 |
| 09:31:06 |
12.12 |
2 |
486 |
卖出 |
| 09:31:15 |
12.16 |
15 |
501 |
买入 |
| 09:31:18 |
12.16 |
21 |
522 |
买入 |
| 09:31:24 |
12.18 |
33 |
555 |
买入 |
| 09:31:27 |
12.17 |
29 |
584 |
卖出 |
| 09:31:30 |
12.18 |
6 |
590 |
买入 |
| 09:31:33 |
12.18 |
9 |
599 |
买入 |
| 09:31:36 |
12.17 |
11 |
610 |
买入 |
| 09:31:39 |
12.17 |
1 |
611 |
买入 |
| 09:31:42 |
12.15 |
13 |
624 |
卖出 |
| 09:31:45 |
12.16 |
9 |
633 |
买入 |
| 09:31:51 |
12.16 |
33 |
666 |
买入 |
| 09:31:54 |
12.13 |
68 |
734 |
卖出 |
| 09:31:57 |
12.14 |
1 |
735 |
卖出 |
| 09:32:00 |
12.14 |
6 |
741 |
卖出 |
| 09:32:03 |
12.13 |
10 |
751 |
卖出 |
| 09:32:06 |
12.12 |
55 |
806 |
卖出 |
| 09:32:12 |
12.12 |
1 |
807 |
买入 |
| 09:32:15 |
12.13 |
68 |
875 |
买入 |
| 09:32:18 |
12.13 |
15 |
890 |
卖出 |
| 09:32:21 |
12.12 |
20 |
910 |
卖出 |
| 09:32:24 |
12.19 |
4 |
914 |
买入 |
| 09:32:27 |
12.15 |
6 |
920 |
卖出 |
| 09:32:36 |
12.15 |
3 |
923 |
卖出 |
| 09:32:42 |
12.18 |
4 |
927 |
买入 |
| 09:32:48 |
12.18 |
13 |
940 |
买入 |
| 09:32:51 |
12.18 |
10 |
950 |
买入 |
| 09:32:54 |
12.17 |
1 |
951 |
卖出 |
| 09:32:57 |
12.17 |
5 |
956 |
买入 |
| 09:33:00 |
12.14 |
8 |
964 |
卖出 |
| 09:33:03 |
12.13 |
50 |
1014 |
卖出 |
| 09:33:15 |
12.13 |
29 |
1043 |
买入 |
| 09:33:18 |
12.13 |
191 |
1234 |
卖出 |
| 09:33:21 |
12.17 |
6 |
1240 |
买入 |
| 09:33:24 |
12.14 |
15 |
1255 |
卖出 |
| 09:33:27 |
12.14 |
8 |
1263 |
卖出 |
| 09:33:30 |
12.14 |
2 |
1265 |
卖出 |
| 09:33:33 |
12.15 |
30 |
1295 |
买入 |
| 09:33:36 |
12.16 |
1 |
1296 |
卖出 |
| 09:33:42 |
12.17 |
4 |
1300 |
买入 |
| 09:33:48 |
12.17 |
22 |
1322 |
买入 |
| 09:33:51 |
12.17 |
2 |
1324 |
卖出 |
| 09:34:06 |
12.17 |
29 |
1353 |
卖出 |
| 09:34:09 |
12.15 |
2 |
1355 |
卖出 |
| 09:34:12 |
12.15 |
2 |
1357 |
卖出 |
| 09:34:15 |
12.17 |
23 |
1380 |
买入 |
| 09:34:18 |
12.17 |
3 |
1383 |
买入 |
| 09:34:21 |
12.17 |
1 |
1384 |
买入 |
| 09:34:24 |
12.14 |
10 |
1394 |
卖出 |
| 09:34:30 |
12.14 |
4 |
1398 |
卖出 |
| 09:34:33 |
12.14 |
1 |
1399 |
卖出 |
| 09:34:36 |
12.17 |
8 |
1407 |
买入 |
| 09:34:39 |
12.17 |
1 |
1408 |
买入 |
| 09:34:48 |
12.14 |
5 |
1413 |
卖出 |
| 09:34:57 |
12.14 |
18 |
1431 |
卖出 |
| 09:35:00 |
12.14 |
8 |
1439 |
卖出 |
| 09:35:03 |
12.12 |
2 |
1441 |
卖出 |
| 09:35:06 |
12.14 |
7 |
1448 |
买入 |
| 09:35:12 |
12.14 |
15 |
1463 |
买入 |
| 09:35:18 |
12.15 |
40 |
1503 |
买入 |
| 09:35:21 |
12.16 |
1 |
1504 |
买入 |
| 09:35:24 |
12.17 |
69 |
1573 |
买入 |
| 09:35:27 |
12.17 |
5 |
1578 |
买入 |
| 09:35:36 |
12.18 |
32 |
1610 |
买入 |
| 09:35:39 |
12.17 |
10 |
1620 |
卖出 |
| 09:36:09 |
12.18 |
39 |
1659 |
卖出 |
| 09:36:12 |
12.17 |
14 |
1673 |
卖出 |
| 09:36:15 |
12.18 |
109 |
1782 |
买入 |
| 09:36:21 |
12.17 |
5 |
1787 |
卖出 |
| 09:36:27 |
12.17 |
1 |
1788 |
买入 |
| 09:36:42 |
12.17 |
61 |
1849 |
买入 |
| 09:36:45 |
12.16 |
4 |
1853 |
卖出 |
| 09:36:48 |
12.15 |
2 |
1855 |
卖出 |
| 09:36:57 |
12.15 |
8 |
1863 |
卖出 |
| 09:37:00 |
12.15 |
11 |
1874 |
卖出 |
| 09:37:12 |
12.16 |
3 |
1877 |
买入 |
| 09:37:15 |
12.16 |
6 |
1883 |
买入 |
| 09:37:18 |
12.16 |
1 |
1884 |
买入 |
| 09:37:24 |
12.15 |
2 |
1886 |
卖出 |
| 09:37:27 |
12.15 |
1 |
1887 |
卖出 |
| 09:37:42 |
12.16 |
1 |
1888 |
买入 |
| 09:37:48 |
12.15 |
5 |
1893 |
卖出 |
| 09:37:54 |
12.15 |
1 |
1894 |
买入 |
| 09:38:12 |
12.15 |
6 |
1900 |
买入 |
| 09:38:18 |
12.16 |
9 |
1909 |
买入 |
| 09:38:21 |
12.16 |
1 |
1910 |
买入 |
| 09:38:24 |
12.16 |
1 |
1911 |
买入 |
| 09:38:39 |
12.17 |
1 |
1912 |
买入 |
| 09:38:42 |
12.17 |
21 |
1933 |
买入 |
| 09:38:45 |
12.18 |
97 |
2030 |
买入 |
| 09:38:48 |
12.18 |
14 |
2044 |
卖出 |
| 09:38:57 |
12.2 |
11 |
2055 |
买入 |
| 09:39:03 |
12.19 |
1 |
2056 |
卖出 |
| 09:39:06 |
12.19 |
23 |
2079 |
卖出 |
| 09:39:09 |
12.18 |
5 |
2084 |
买入 |
| 09:39:12 |
12.15 |
4 |
2088 |
卖出 |
| 09:39:15 |
12.15 |
1 |
2089 |
卖出 |
| 09:39:27 |
12.18 |
16 |
2105 |
买入 |
| 09:39:33 |
12.18 |
26 |
2131 |
卖出 |
| 09:39:45 |
12.18 |
16 |
2147 |
买入 |
| 09:39:48 |
12.18 |
5 |
2152 |
卖出 |
| 09:39:51 |
12.19 |
2 |
2154 |
买入 |
| 09:39:54 |
12.19 |
20 |
2174 |
买入 |
| 09:39:57 |
12.21 |
6 |
2180 |
买入 |
| 09:40:00 |
12.19 |
1 |
2181 |
卖出 |
| 09:40:03 |
12.16 |
62 |
2243 |
卖出 |
| 09:40:06 |
12.15 |
88 |
2331 |
卖出 |
| 09:40:09 |
12.15 |
1 |
2332 |
卖出 |
| 09:40:12 |
12.18 |
104 |
2436 |
买入 |
| 09:40:18 |
12.18 |
2 |
2438 |
买入 |
| 09:40:21 |
12.15 |
18 |
2456 |
卖出 |
| 09:40:24 |
12.18 |
79 |
2535 |
买入 |
| 09:40:36 |
12.21 |
160 |
2695 |
买入 |
| 09:40:39 |
12.22 |
14 |
2709 |
买入 |
| 09:40:42 |
12.21 |
1 |
2710 |
卖出 |
| 09:40:45 |
12.21 |
1 |
2711 |
卖出 |
| 09:40:48 |
12.22 |
5 |
2716 |
买入 |
| 09:40:51 |
12.21 |
5 |
2721 |
卖出 |
| 09:40:54 |
12.19 |
95 |
2816 |
卖出 |
| 09:40:57 |
12.17 |
2 |
2818 |
买入 |
| 09:41:00 |
12.19 |
7 |
2825 |
买入 |
| 09:41:06 |
12.17 |
2 |
2827 |
卖出 |
| 09:41:09 |
12.18 |
13 |
2840 |
买入 |
| 09:41:12 |
12.18 |
12 |
2852 |
买入 |
| 09:41:15 |
12.2 |
36 |
2888 |
买入 |
| 09:41:18 |
12.21 |
58 |
2946 |
买入 |
| 09:41:24 |
12.22 |
2 |
2948 |
买入 |
| 09:41:30 |
12.22 |
186 |
3134 |
买入 |
| 09:41:33 |
12.22 |
5 |
3139 |
买入 |
| 09:41:36 |
12.22 |
1 |
3140 |
买入 |
| 09:41:42 |
12.21 |
1 |
3141 |
卖出 |
| 09:41:54 |
12.22 |
2 |
3143 |
买入 |
| 09:41:57 |
12.21 |
2 |
3145 |
卖出 |
| 09:42:00 |
12.21 |
9 |
3154 |
卖出 |
| 09:42:03 |
12.2 |
10 |
3164 |
卖出 |
| 09:42:06 |
12.2 |
25 |
3189 |
卖出 |
| 09:42:12 |
12.2 |
2 |
3191 |
买入 |
| 09:42:15 |
12.2 |
22 |
3213 |
卖出 |
| 09:42:21 |
12.18 |
16 |
3229 |
卖出 |
| 09:42:24 |
12.18 |
10 |
3239 |
卖出 |
| 09:42:27 |
12.18 |
1 |
3240 |
卖出 |
| 09:42:30 |
12.19 |
6 |
3246 |
买入 |
| 09:42:33 |
12.18 |
30 |
3276 |
卖出 |
| 09:42:36 |
12.18 |
38 |
3314 |
卖出 |
| 09:42:42 |
12.18 |
1 |
3315 |
买入 |
| 09:42:48 |
12.18 |
74 |
3389 |
买入 |
| 09:42:51 |
12.17 |
113 |
3502 |
卖出 |
| 09:42:54 |
12.18 |
11 |
3513 |
买入 |
| 09:43:06 |
12.18 |
3 |
3516 |
买入 |
| 09:43:09 |
12.18 |
11 |
3527 |
买入 |
| 09:43:12 |
12.18 |
19 |
3546 |
买入 |
| 09:43:15 |
12.17 |
59 |
3605 |
卖出 |
| 09:43:18 |
12.17 |
20 |
3625 |
卖出 |
| 09:43:21 |
12.2 |
1 |
3626 |
买入 |
| 09:43:27 |
12.18 |
1 |
3627 |
卖出 |
| 09:43:33 |
12.17 |
8 |
3635 |
卖出 |
| 09:43:51 |
12.16 |
3 |
3638 |
卖出 |
| 09:43:57 |
12.16 |
6 |
3644 |
卖出 |
| 09:44:09 |
12.2 |
19 |
3663 |
买入 |
| 09:44:18 |
12.17 |
10 |
3673 |
卖出 |
| 09:44:30 |
12.2 |
2 |
3675 |
买入 |
| 09:44:33 |
12.18 |
5 |
3680 |
卖出 |
| 09:44:36 |
12.2 |
22 |
3702 |
买入 |
| 09:44:45 |
12.2 |
1 |
3703 |
买入 |
| 09:44:48 |
12.2 |
10 |
3713 |
卖出 |
| 09:44:51 |
12.2 |
7 |
3720 |
买入 |
| 09:44:54 |
12.21 |
57 |
3777 |
买入 |
| 09:44:57 |
12.21 |
5 |
3782 |
卖出 |
| 09:45:03 |
12.2 |
1 |
3783 |
卖出 |
| 09:45:06 |
12.19 |
65 |
3848 |
卖出 |
| 09:45:15 |
12.19 |
6 |
3854 |
卖出 |
| 09:45:18 |
12.19 |
7 |
3861 |
卖出 |
| 09:45:21 |
12.21 |
85 |
3946 |
买入 |
| 09:45:24 |
12.2 |
7 |
3953 |
卖出 |
| 09:45:27 |
12.21 |
37 |
3990 |
买入 |
| 09:45:30 |
12.21 |
12 |
4002 |
买入 |
| 09:45:33 |
12.21 |
4 |
4006 |
买入 |
| 09:45:36 |
12.21 |
27 |
4033 |
卖出 |
| 09:45:39 |
12.21 |
13 |
4046 |
卖出 |
| 09:45:42 |
12.21 |
1 |
4047 |
卖出 |
| 09:45:45 |
12.21 |
7 |
4054 |
卖出 |
| 09:45:54 |
12.22 |
10 |
4064 |
买入 |
| 09:45:57 |
12.22 |
6 |
4070 |
买入 |
| 09:46:00 |
12.22 |
6 |
4076 |
买入 |
| 09:46:03 |
12.22 |
17 |
4093 |
买入 |
| 09:46:06 |
12.23 |
22 |
4115 |
买入 |
| 09:46:12 |
12.22 |
3 |
4118 |
卖出 |
| 09:46:15 |
12.23 |
1 |
4119 |
买入 |
| 09:46:21 |
12.22 |
2 |
4121 |
卖出 |
| 09:46:27 |
12.21 |
13 |
4134 |
卖出 |
| 09:46:30 |
12.21 |
1 |
4135 |
卖出 |
| 09:46:36 |
12.22 |
1 |
4136 |
买入 |
| 09:46:39 |
12.22 |
42 |
4178 |
买入 |
| 09:46:42 |
12.21 |
15 |
4193 |
卖出 |
| 09:46:45 |
12.21 |
88 |
4281 |
买入 |
| 09:46:51 |
12.22 |
13 |
4294 |
卖出 |
| 09:47:03 |
12.22 |
18 |
4312 |
卖出 |
| 09:47:06 |
12.22 |
173 |
4485 |
买入 |
| 09:47:09 |
12.22 |
6 |
4491 |
买入 |
| 09:47:12 |
12.22 |
7 |
4498 |
买入 |
| 09:47:18 |
12.21 |
15 |
4513 |
卖出 |
| 09:47:21 |
12.21 |
8 |
4521 |
买入 |
| 09:47:24 |
12.24 |
89 |
4610 |
买入 |
| 09:47:27 |
12.25 |
10 |
4620 |
买入 |
| 09:47:33 |
12.24 |
20 |
4640 |
卖出 |
| 09:47:36 |
12.25 |
5 |
4645 |
买入 |
| 09:47:39 |
12.25 |
1 |
4646 |
卖出 |
| 09:47:42 |
12.27 |
33 |
4679 |
买入 |
| 09:47:51 |
12.28 |
6 |
4685 |
买入 |
| 09:47:54 |
12.28 |
15 |
4700 |
卖出 |
| 09:47:57 |
12.29 |
42 |
4742 |
买入 |
| 09:48:00 |
12.29 |
27 |
4769 |
买入 |
| 09:48:03 |
12.34 |
207 |
4976 |
买入 |
| 09:48:06 |
12.34 |
4 |
4980 |
买入 |
| 09:48:12 |
12.35 |
2 |
4982 |
买入 |
| 09:48:15 |
12.34 |
17 |
4999 |
卖出 |
| 09:48:18 |
12.35 |
31 |
5030 |
买入 |
| 09:48:21 |
12.35 |
1 |
5031 |
买入 |
| 09:48:24 |
12.34 |
19 |
5050 |
卖出 |
| 09:48:27 |
12.33 |
5 |
5055 |
卖出 |
| 09:48:30 |
12.33 |
7 |
5062 |
卖出 |
| 09:48:33 |
12.35 |
38 |
5100 |
买入 |
| 09:48:36 |
12.34 |
12 |
5112 |
卖出 |
| 09:48:39 |
12.34 |
6 |
5118 |
卖出 |
| 09:48:45 |
12.36 |
137 |
5255 |
买入 |
| 09:48:48 |
12.36 |
49 |
5304 |
卖出 |
| 09:48:51 |
12.34 |
17 |
5321 |
卖出 |
| 09:48:54 |
12.35 |
28 |
5349 |
卖出 |
| 09:48:57 |
12.33 |
9 |
5358 |
卖出 |
| 09:49:00 |
12.33 |
2 |
5360 |
卖出 |
| 09:49:06 |
12.33 |
55 |
5415 |
卖出 |
| 09:49:09 |
12.33 |
397 |
5812 |
卖出 |
| 09:49:12 |
12.3 |
9 |
5821 |
卖出 |
| 09:49:18 |
12.3 |
99 |
5920 |
卖出 |
| 09:49:21 |
12.3 |
3 |
5923 |
买入 |
| 09:49:30 |
12.28 |
7 |
5930 |
卖出 |
| 09:49:36 |
12.28 |
6 |
5936 |
卖出 |
| 09:49:39 |
12.29 |
23 |
5959 |
买入 |
| 09:49:42 |
12.29 |
18 |
5977 |
卖出 |
| 09:49:45 |
12.28 |
4 |
5981 |
卖出 |
| 09:49:48 |
12.29 |
1 |
5982 |
买入 |
| 09:49:51 |
12.29 |
1 |
5983 |
卖出 |
| 09:49:54 |
12.28 |
22 |
6005 |
卖出 |
| 09:50:06 |
12.28 |
7 |
6012 |
卖出 |
| 09:50:24 |
12.28 |
13 |
6025 |
买入 |
| 09:50:33 |
12.27 |
1 |
6026 |
卖出 |
| 09:50:36 |
12.28 |
13 |
6039 |
买入 |
| 09:50:39 |
12.27 |
1 |
6040 |
卖出 |
| 09:50:42 |
12.27 |
23 |
6063 |
卖出 |
| 09:50:45 |
12.27 |
1 |
6064 |
卖出 |
| 09:50:48 |
12.28 |
93 |
6157 |
买入 |
| 09:50:51 |
12.3 |
11 |
6168 |
买入 |
| 09:50:54 |
12.28 |
5 |
6173 |
卖出 |
| 09:50:57 |
12.3 |
1 |
6174 |
买入 |
| 09:51:06 |
12.3 |
22 |
6196 |
买入 |
| 09:51:09 |
12.3 |
65 |
6261 |
买入 |
| 09:51:12 |
12.31 |
23 |
6284 |
买入 |
| 09:51:15 |
12.31 |
2 |
6286 |
买入 |
| 09:51:27 |
12.31 |
1 |
6287 |
买入 |
| 09:51:30 |
12.31 |
14 |
6301 |
买入 |
| 09:51:48 |
12.32 |
1 |
6302 |
买入 |
| 09:51:57 |
12.32 |
2 |
6304 |
买入 |
| 09:52:00 |
12.32 |
2 |
6306 |
买入 |
| 09:52:03 |
12.32 |
19 |
6325 |
卖出 |
| 09:52:06 |
12.3 |
10 |
6335 |
卖出 |
| 09:52:21 |
12.31 |
1 |
6336 |
卖出 |
| 09:52:27 |
12.3 |
10 |
6346 |
卖出 |
| 09:52:36 |
12.33 |
30 |
6376 |
买入 |
| 09:52:42 |
12.31 |
1 |
6377 |
买入 |
| 09:52:45 |
12.31 |
20 |
6397 |
买入 |
| 09:52:48 |
12.31 |
6 |
6403 |
买入 |
| 09:52:54 |
12.3 |
1 |
6404 |
卖出 |