奥赛康[002755]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.63 |
5 |
5 |
集合竞价 |
| 09:15:09 |
7.63 |
85 |
85 |
集合竞价 |
| 09:15:36 |
7.6 |
88 |
88 |
集合竞价 |
| 09:16:03 |
7.6 |
88 |
88 |
集合竞价 |
| 09:16:12 |
7.6 |
88 |
88 |
集合竞价 |
| 09:16:30 |
7.6 |
88 |
88 |
集合竞价 |
| 09:16:39 |
7.7 |
88 |
88 |
集合竞价 |
| 09:16:48 |
8.01 |
29 |
29 |
集合竞价 |
| 09:17:24 |
8 |
34 |
34 |
集合竞价 |
| 09:18:54 |
8 |
46 |
46 |
集合竞价 |
| 09:19:03 |
8 |
47 |
47 |
集合竞价 |
| 09:19:12 |
8 |
57 |
57 |
集合竞价 |
| 09:19:39 |
8 |
63 |
63 |
集合竞价 |
| 09:20:27 |
8 |
63 |
63 |
集合竞价 |
| 09:21:30 |
8 |
63 |
63 |
集合竞价 |
| 09:22:24 |
8 |
63 |
63 |
集合竞价 |
| 09:22:33 |
8 |
72 |
72 |
集合竞价 |
| 09:22:42 |
8 |
78 |
78 |
集合竞价 |
| 09:23:09 |
8 |
84 |
84 |
集合竞价 |
| 09:23:27 |
8 |
105 |
105 |
集合竞价 |
| 09:23:45 |
8 |
105 |
105 |
集合竞价 |
| 09:24:03 |
8 |
127 |
127 |
集合竞价 |
| 09:24:12 |
7.96 |
147 |
147 |
集合竞价 |
| 09:24:21 |
7.96 |
151 |
151 |
集合竞价 |
| 09:24:30 |
7.98 |
151 |
151 |
集合竞价 |
| 09:24:39 |
7.98 |
151 |
151 |
集合竞价 |
| 09:24:57 |
8 |
205 |
205 |
集合竞价 |
| 09:25:00 |
8 |
227 |
432 |
买入 |
| 09:30:00 |
7.98 |
233 |
665 |
卖出 |
| 09:30:03 |
7.98 |
300 |
965 |
买入 |
| 09:30:06 |
7.99 |
18 |
983 |
买入 |
| 09:30:09 |
7.97 |
152 |
1135 |
卖出 |
| 09:30:12 |
8 |
10 |
1145 |
买入 |
| 09:30:15 |
8.05 |
5 |
1150 |
买入 |
| 09:30:18 |
8.03 |
86 |
1236 |
卖出 |
| 09:30:21 |
8.07 |
7 |
1243 |
买入 |
| 09:30:24 |
8.11 |
36 |
1279 |
买入 |
| 09:30:27 |
8.1 |
36 |
1315 |
卖出 |
| 09:30:30 |
8.08 |
42 |
1357 |
卖出 |
| 09:30:39 |
8.11 |
1 |
1358 |
卖出 |
| 09:30:42 |
8.13 |
6 |
1364 |
买入 |
| 09:30:45 |
8.13 |
7 |
1371 |
买入 |
| 09:30:48 |
8.13 |
38 |
1409 |
卖出 |
| 09:30:51 |
8.14 |
26 |
1435 |
买入 |
| 09:30:57 |
8.14 |
137 |
1572 |
买入 |
| 09:31:00 |
8.13 |
2 |
1574 |
卖出 |
| 09:31:03 |
8.13 |
88 |
1662 |
买入 |
| 09:31:06 |
8.14 |
102 |
1764 |
买入 |
| 09:31:12 |
8.14 |
20 |
1784 |
买入 |
| 09:31:15 |
8.14 |
48 |
1832 |
卖出 |
| 09:31:18 |
8.14 |
10 |
1842 |
卖出 |
| 09:31:21 |
8.14 |
7 |
1849 |
卖出 |
| 09:31:24 |
8.14 |
49 |
1898 |
买入 |
| 09:31:27 |
8.13 |
62 |
1960 |
卖出 |
| 09:31:30 |
8.13 |
32 |
1992 |
卖出 |
| 09:31:33 |
8.12 |
92 |
2084 |
卖出 |
| 09:31:36 |
8.13 |
26 |
2110 |
买入 |
| 09:31:39 |
8.12 |
52 |
2162 |
卖出 |
| 09:31:42 |
8.12 |
58 |
2220 |
买入 |
| 09:31:45 |
8.13 |
27 |
2247 |
买入 |
| 09:31:48 |
8.13 |
44 |
2291 |
买入 |
| 09:31:51 |
8.11 |
307 |
2598 |
卖出 |
| 09:31:54 |
8.14 |
12 |
2610 |
买入 |
| 09:32:06 |
8.15 |
128 |
2738 |
买入 |
| 09:32:09 |
8.12 |
38 |
2776 |
卖出 |
| 09:32:12 |
8.12 |
296 |
3072 |
买入 |
| 09:32:15 |
8.14 |
30 |
3102 |
买入 |
| 09:32:21 |
8.14 |
15 |
3117 |
卖出 |
| 09:32:24 |
8.14 |
16 |
3133 |
卖出 |
| 09:32:27 |
8.14 |
49 |
3182 |
卖出 |
| 09:32:30 |
8.14 |
1 |
3183 |
买入 |
| 09:32:33 |
8.13 |
8 |
3191 |
卖出 |
| 09:32:36 |
8.12 |
311 |
3502 |
卖出 |
| 09:32:39 |
8.15 |
2 |
3504 |
买入 |
| 09:32:42 |
8.14 |
57 |
3561 |
买入 |
| 09:32:45 |
8.14 |
5 |
3566 |
卖出 |
| 09:32:51 |
8.15 |
1 |
3567 |
买入 |
| 09:32:54 |
8.13 |
224 |
3791 |
卖出 |
| 09:32:57 |
8.13 |
2 |
3793 |
买入 |
| 09:33:03 |
8.12 |
43 |
3836 |
卖出 |
| 09:33:06 |
8.13 |
173 |
4009 |
买入 |
| 09:33:09 |
8.13 |
31 |
4040 |
卖出 |
| 09:33:12 |
8.14 |
3 |
4043 |
买入 |
| 09:33:15 |
8.13 |
26 |
4069 |
卖出 |
| 09:33:21 |
8.14 |
23 |
4092 |
买入 |
| 09:33:24 |
8.13 |
115 |
4207 |
卖出 |
| 09:33:30 |
8.13 |
2 |
4209 |
买入 |
| 09:33:36 |
8.13 |
7 |
4216 |
买入 |
| 09:33:39 |
8.12 |
13 |
4229 |
卖出 |
| 09:33:45 |
8.13 |
1 |
4230 |
买入 |
| 09:33:51 |
8.13 |
2 |
4232 |
买入 |
| 09:33:54 |
8.12 |
23 |
4255 |
卖出 |
| 09:34:06 |
8.14 |
344 |
4599 |
买入 |
| 09:34:09 |
8.15 |
291 |
4890 |
买入 |
| 09:34:12 |
8.13 |
15 |
4905 |
卖出 |
| 09:34:18 |
8.15 |
222 |
5127 |
买入 |
| 09:34:21 |
8.16 |
26 |
5153 |
买入 |
| 09:34:24 |
8.17 |
29 |
5182 |
买入 |
| 09:34:27 |
8.17 |
2 |
5184 |
买入 |
| 09:34:30 |
8.17 |
1 |
5185 |
买入 |
| 09:34:33 |
8.12 |
69 |
5254 |
卖出 |
| 09:34:45 |
8.11 |
46 |
5300 |
卖出 |
| 09:34:51 |
8.11 |
49 |
5349 |
卖出 |
| 09:34:54 |
8.15 |
2 |
5351 |
买入 |
| 09:34:57 |
8.15 |
1 |
5352 |
买入 |
| 09:35:00 |
8.15 |
7 |
5359 |
买入 |
| 09:35:03 |
8.17 |
2 |
5361 |
买入 |
| 09:35:06 |
8.17 |
2 |
5363 |
卖出 |
| 09:35:09 |
8.17 |
6 |
5369 |
买入 |
| 09:35:12 |
8.17 |
8 |
5377 |
买入 |
| 09:35:15 |
8.18 |
1 |
5378 |
买入 |
| 09:35:18 |
8.18 |
7 |
5385 |
买入 |
| 09:35:21 |
8.18 |
12 |
5397 |
买入 |
| 09:35:24 |
8.17 |
4 |
5401 |
卖出 |
| 09:35:30 |
8.18 |
12 |
5413 |
买入 |
| 09:35:42 |
8.18 |
35 |
5448 |
买入 |
| 09:35:45 |
8.17 |
104 |
5552 |
卖出 |
| 09:35:54 |
8.18 |
10 |
5562 |
买入 |
| 09:35:57 |
8.18 |
77 |
5639 |
买入 |
| 09:36:00 |
8.19 |
81 |
5720 |
买入 |
| 09:36:03 |
8.19 |
33 |
5753 |
买入 |
| 09:36:06 |
8.2 |
29 |
5782 |
买入 |
| 09:36:09 |
8.2 |
3 |
5785 |
买入 |
| 09:36:12 |
8.2 |
350 |
6135 |
买入 |
| 09:36:15 |
8.22 |
13 |
6148 |
买入 |
| 09:36:18 |
8.23 |
17 |
6165 |
买入 |
| 09:36:21 |
8.23 |
2 |
6167 |
卖出 |
| 09:36:24 |
8.25 |
69 |
6236 |
买入 |
| 09:36:30 |
8.27 |
44 |
6280 |
买入 |
| 09:36:33 |
8.27 |
58 |
6338 |
买入 |
| 09:36:36 |
8.27 |
59 |
6397 |
买入 |
| 09:36:39 |
8.27 |
56 |
6453 |
买入 |
| 09:36:42 |
8.27 |
6 |
6459 |
买入 |
| 09:36:45 |
8.27 |
17 |
6476 |
买入 |
| 09:36:48 |
8.27 |
5 |
6481 |
买入 |
| 09:36:51 |
8.27 |
9 |
6490 |
买入 |
| 09:37:00 |
8.26 |
10 |
6500 |
卖出 |
| 09:37:03 |
8.26 |
3 |
6503 |
买入 |
| 09:37:06 |
8.26 |
7 |
6510 |
买入 |
| 09:37:12 |
8.27 |
14 |
6524 |
买入 |
| 09:37:15 |
8.26 |
33 |
6557 |
卖出 |
| 09:37:18 |
8.26 |
1 |
6558 |
卖出 |
| 09:37:21 |
8.27 |
30 |
6588 |
买入 |
| 09:37:30 |
8.27 |
12 |
6600 |
买入 |
| 09:37:36 |
8.26 |
4 |
6604 |
卖出 |
| 09:37:39 |
8.26 |
6 |
6610 |
买入 |
| 09:37:42 |
8.26 |
4 |
6614 |
买入 |
| 09:37:45 |
8.24 |
61 |
6675 |
卖出 |
| 09:37:57 |
8.24 |
204 |
6879 |
买入 |
| 09:38:00 |
8.24 |
107 |
6986 |
买入 |
| 09:38:03 |
8.26 |
564 |
7550 |
买入 |
| 09:38:06 |
8.26 |
7 |
7557 |
卖出 |
| 09:38:12 |
8.26 |
1 |
7558 |
卖出 |
| 09:38:21 |
8.3 |
43 |
7601 |
买入 |
| 09:38:33 |
8.3 |
7 |
7608 |
买入 |
| 09:38:42 |
8.3 |
10 |
7618 |
买入 |
| 09:38:45 |
8.3 |
7 |
7625 |
买入 |
| 09:38:48 |
8.3 |
17 |
7642 |
买入 |
| 09:38:51 |
8.29 |
34 |
7676 |
卖出 |
| 09:38:54 |
8.3 |
16 |
7692 |
买入 |
| 09:39:00 |
8.3 |
44 |
7736 |
买入 |
| 09:39:03 |
8.3 |
4 |
7740 |
卖出 |
| 09:39:06 |
8.28 |
25 |
7765 |
卖出 |
| 09:39:09 |
8.31 |
62 |
7827 |
买入 |
| 09:39:12 |
8.28 |
11 |
7838 |
卖出 |
| 09:39:18 |
8.28 |
118 |
7956 |
卖出 |
| 09:39:21 |
8.28 |
1 |
7957 |
卖出 |
| 09:39:24 |
8.28 |
2 |
7959 |
卖出 |
| 09:39:27 |
8.27 |
12 |
7971 |
卖出 |
| 09:39:36 |
8.28 |
24 |
7995 |
买入 |
| 09:39:39 |
8.26 |
14 |
8009 |
卖出 |
| 09:39:42 |
8.26 |
97 |
8106 |
卖出 |
| 09:39:48 |
8.24 |
10 |
8116 |
卖出 |
| 09:39:51 |
8.24 |
19 |
8135 |
买入 |
| 09:39:57 |
8.27 |
18 |
8153 |
买入 |
| 09:40:00 |
8.26 |
13 |
8166 |
卖出 |
| 09:40:03 |
8.26 |
13 |
8179 |
卖出 |
| 09:40:06 |
8.22 |
66 |
8245 |
卖出 |
| 09:40:15 |
8.23 |
7 |
8252 |
买入 |
| 09:40:24 |
8.23 |
2 |
8254 |
卖出 |
| 09:40:27 |
8.26 |
8 |
8262 |
买入 |
| 09:40:30 |
8.23 |
4 |
8266 |
卖出 |
| 09:40:33 |
8.26 |
49 |
8315 |
买入 |
| 09:40:36 |
8.26 |
70 |
8385 |
买入 |
| 09:40:39 |
8.25 |
11 |
8396 |
卖出 |
| 09:40:42 |
8.24 |
22 |
8418 |
卖出 |
| 09:40:51 |
8.23 |
2 |
8420 |
卖出 |
| 09:40:54 |
8.23 |
50 |
8470 |
卖出 |
| 09:41:03 |
8.23 |
7 |
8477 |
卖出 |
| 09:41:06 |
8.23 |
9 |
8486 |
卖出 |
| 09:41:09 |
8.23 |
30 |
8516 |
卖出 |
| 09:41:12 |
8.23 |
20 |
8536 |
买入 |
| 09:41:15 |
8.25 |
200 |
8736 |
买入 |
| 09:41:18 |
8.22 |
100 |
8836 |
卖出 |
| 09:41:36 |
8.23 |
144 |
8980 |
卖出 |
| 09:41:39 |
8.24 |
5 |
8985 |
买入 |
| 09:41:45 |
8.23 |
15 |
9000 |
卖出 |
| 09:41:48 |
8.23 |
5 |
9005 |
卖出 |
| 09:42:00 |
8.23 |
11 |
9016 |
卖出 |
| 09:42:06 |
8.23 |
15 |
9031 |
卖出 |
| 09:42:12 |
8.23 |
11 |
9042 |
卖出 |
| 09:42:15 |
8.23 |
25 |
9067 |
卖出 |
| 09:42:21 |
8.22 |
141 |
9208 |
卖出 |
| 09:42:24 |
8.21 |
1 |
9209 |
卖出 |
| 09:42:27 |
8.21 |
48 |
9257 |
卖出 |
| 09:42:30 |
8.22 |
1 |
9258 |
买入 |
| 09:42:33 |
8.21 |
72 |
9330 |
卖出 |
| 09:42:36 |
8.21 |
16 |
9346 |
买入 |
| 09:42:39 |
8.2 |
18 |
9364 |
卖出 |
| 09:42:42 |
8.2 |
2 |
9366 |
卖出 |
| 09:42:51 |
8.2 |
10 |
9376 |
卖出 |
| 09:42:57 |
8.19 |
23 |
9399 |
卖出 |
| 09:43:09 |
8.18 |
15 |
9414 |
卖出 |
| 09:43:12 |
8.19 |
44 |
9458 |
买入 |
| 09:43:21 |
8.2 |
55 |
9513 |
买入 |
| 09:43:27 |
8.2 |
45 |
9558 |
卖出 |
| 09:43:30 |
8.2 |
3 |
9561 |
卖出 |
| 09:43:33 |
8.2 |
17 |
9578 |
卖出 |
| 09:43:36 |
8.18 |
19 |
9597 |
卖出 |
| 09:43:39 |
8.2 |
6 |
9603 |
买入 |
| 09:43:42 |
8.2 |
24 |
9627 |
卖出 |
| 09:43:45 |
8.18 |
5 |
9632 |
卖出 |
| 09:43:57 |
8.18 |
97 |
9729 |
卖出 |
| 09:44:09 |
8.19 |
11 |
9740 |
卖出 |
| 09:44:21 |
8.19 |
4 |
9744 |
卖出 |
| 09:44:24 |
8.19 |
26 |
9770 |
买入 |
| 09:44:27 |
8.19 |
25 |
9795 |
卖出 |
| 09:44:48 |
8.2 |
7 |
9802 |
买入 |
| 09:44:57 |
8.2 |
36 |
9838 |
买入 |
| 09:45:00 |
8.2 |
18 |
9856 |
买入 |
| 09:45:03 |
8.18 |
145 |
10001 |
卖出 |
| 09:45:06 |
8.17 |
111 |
10112 |
卖出 |
| 09:45:12 |
8.17 |
106 |
10218 |
卖出 |
| 09:45:15 |
8.17 |
23 |
10241 |
卖出 |
| 09:45:21 |
8.18 |
6 |
10247 |
买入 |
| 09:45:24 |
8.15 |
67 |
10314 |
卖出 |
| 09:45:33 |
8.15 |
13 |
10327 |
卖出 |
| 09:45:39 |
8.13 |
11 |
10338 |
卖出 |
| 09:45:42 |
8.13 |
60 |
10398 |
买入 |
| 09:45:45 |
8.13 |
28 |
10426 |
买入 |
| 09:45:48 |
8.12 |
5 |
10431 |
卖出 |
| 09:45:51 |
8.12 |
93 |
10524 |
卖出 |
| 09:45:54 |
8.12 |
7 |
10531 |
买入 |
| 09:45:57 |
8.12 |
8 |
10539 |
卖出 |
| 09:46:00 |
8.11 |
23 |
10562 |
卖出 |
| 09:46:03 |
8.11 |
89 |
10651 |
卖出 |
| 09:46:06 |
8.1 |
7 |
10658 |
卖出 |
| 09:46:09 |
8.12 |
12 |
10670 |
买入 |
| 09:46:21 |
8.12 |
35 |
10705 |
买入 |
| 09:46:30 |
8.1 |
16 |
10721 |
卖出 |
| 09:46:39 |
8.11 |
5 |
10726 |
买入 |
| 09:46:42 |
8.11 |
9 |
10735 |
买入 |
| 09:46:51 |
8.11 |
61 |
10796 |
卖出 |
| 09:46:54 |
8.1 |
86 |
10882 |
卖出 |
| 09:47:03 |
8.1 |
4 |
10886 |
卖出 |
| 09:47:09 |
8.1 |
3 |
10889 |
卖出 |
| 09:47:12 |
8.11 |
2 |
10891 |
买入 |
| 09:47:15 |
8.1 |
122 |
11013 |
卖出 |
| 09:47:18 |
8.1 |
45 |
11058 |
买入 |
| 09:47:24 |
8.1 |
9 |
11067 |
卖出 |
| 09:47:27 |
8.1 |
8 |
11075 |
卖出 |
| 09:47:33 |
8.1 |
34 |
11109 |
卖出 |
| 09:47:36 |
8.1 |
14 |
11123 |
卖出 |
| 09:47:42 |
8.1 |
13 |
11136 |
卖出 |
| 09:47:45 |
8.11 |
27 |
11163 |
买入 |
| 09:47:48 |
8.1 |
27 |
11190 |
卖出 |
| 09:47:51 |
8.1 |
36 |
11226 |
卖出 |
| 09:47:57 |
8.1 |
24 |
11250 |
买入 |
| 09:48:03 |
8.1 |
26 |
11276 |
卖出 |
| 09:48:06 |
8.08 |
43 |
11319 |
卖出 |
| 09:48:09 |
8.08 |
80 |
11399 |
卖出 |
| 09:48:12 |
8.07 |
68 |
11467 |
卖出 |
| 09:48:15 |
8.07 |
18 |
11485 |
卖出 |
| 09:48:18 |
8.07 |
16 |
11501 |
买入 |
| 09:48:21 |
8.07 |
45 |
11546 |
买入 |
| 09:48:24 |
8.06 |
369 |
11915 |
卖出 |
| 09:48:27 |
8.07 |
259 |
12174 |
买入 |
| 09:48:30 |
8.06 |
17 |
12191 |
买入 |
| 09:48:33 |
8.06 |
23 |
12214 |
买入 |
| 09:48:36 |
8.03 |
13 |
12227 |
卖出 |
| 09:48:39 |
8.03 |
54 |
12281 |
卖出 |
| 09:48:42 |
8.03 |
3 |
12284 |
买入 |
| 09:48:45 |
8.06 |
103 |
12387 |
买入 |
| 09:48:48 |
8.03 |
7 |
12394 |
卖出 |
| 09:48:51 |
8.03 |
28 |
12422 |
卖出 |
| 09:48:54 |
8.03 |
31 |
12453 |
买入 |
| 09:48:57 |
8.03 |
25 |
12478 |
买入 |
| 09:49:00 |
8.03 |
122 |
12600 |
买入 |
| 09:49:03 |
8.05 |
6 |
12606 |
买入 |
| 09:49:09 |
8 |
44 |
12650 |
卖出 |
| 09:49:12 |
8.05 |
4 |
12654 |
买入 |
| 09:49:15 |
8.06 |
4 |
12658 |
买入 |
| 09:49:21 |
8.06 |
12 |
12670 |
买入 |
| 09:49:24 |
8.06 |
12 |
12682 |
买入 |
| 09:49:27 |
8.06 |
18 |
12700 |
买入 |
| 09:49:30 |
8.05 |
5 |
12705 |
买入 |
| 09:49:33 |
8.06 |
24 |
12729 |
买入 |
| 09:49:39 |
8.03 |
15 |
12744 |
卖出 |
| 09:49:42 |
8.06 |
61 |
12805 |
买入 |
| 09:49:54 |
8.06 |
1 |
12806 |
买入 |