奥海科技[002993]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
37.3 |
51 |
51 |
集合竞价 |
| 09:16:12 |
37.3 |
26 |
26 |
集合竞价 |
| 09:16:57 |
37.3 |
22 |
22 |
集合竞价 |
| 09:17:33 |
37.3 |
19 |
19 |
集合竞价 |
| 09:17:51 |
37.3 |
20 |
20 |
集合竞价 |
| 09:18:09 |
37.3 |
23 |
23 |
集合竞价 |
| 09:19:39 |
37.3 |
29 |
29 |
集合竞价 |
| 09:20:00 |
37.3 |
31 |
31 |
集合竞价 |
| 09:20:09 |
37.3 |
43 |
43 |
集合竞价 |
| 09:20:18 |
37.3 |
44 |
44 |
集合竞价 |
| 09:21:03 |
37.3 |
44 |
44 |
集合竞价 |
| 09:21:30 |
37.3 |
44 |
44 |
集合竞价 |
| 09:21:39 |
37.3 |
54 |
54 |
集合竞价 |
| 09:21:48 |
37.3 |
57 |
57 |
集合竞价 |
| 09:21:57 |
37.3 |
67 |
67 |
集合竞价 |
| 09:22:42 |
37.3 |
68 |
68 |
集合竞价 |
| 09:23:00 |
37.3 |
78 |
78 |
集合竞价 |
| 09:23:18 |
37.3 |
80 |
80 |
集合竞价 |
| 09:23:27 |
37.3 |
81 |
81 |
集合竞价 |
| 09:23:45 |
37.2 |
94 |
94 |
集合竞价 |
| 09:24:03 |
37.2 |
96 |
96 |
集合竞价 |
| 09:24:12 |
37.2 |
98 |
98 |
集合竞价 |
| 09:24:30 |
37.2 |
108 |
108 |
集合竞价 |
| 09:24:39 |
37.2 |
109 |
109 |
集合竞价 |
| 09:24:48 |
37.2 |
110 |
110 |
集合竞价 |
| 09:24:57 |
37.35 |
186 |
186 |
集合竞价 |
| 09:25:00 |
37.62 |
231 |
417 |
买入 |
| 09:30:00 |
37.8 |
73 |
490 |
买入 |
| 09:30:03 |
37.99 |
63 |
553 |
买入 |
| 09:30:06 |
38 |
70 |
623 |
买入 |
| 09:30:09 |
38.2 |
20 |
643 |
买入 |
| 09:30:12 |
38.3 |
34 |
677 |
买入 |
| 09:30:15 |
38.5 |
20 |
697 |
买入 |
| 09:30:18 |
38.75 |
33 |
730 |
买入 |
| 09:30:21 |
38.51 |
110 |
840 |
卖出 |
| 09:30:24 |
38.72 |
94 |
934 |
买入 |
| 09:30:27 |
38.74 |
86 |
1020 |
买入 |
| 09:30:30 |
38.74 |
60 |
1080 |
买入 |
| 09:30:33 |
38.59 |
36 |
1116 |
卖出 |
| 09:30:36 |
38.61 |
4 |
1120 |
买入 |
| 09:30:39 |
38.61 |
4 |
1124 |
买入 |
| 09:30:42 |
38.6 |
18 |
1142 |
卖出 |
| 09:30:45 |
38.75 |
268 |
1410 |
买入 |
| 09:30:48 |
38.9 |
25 |
1435 |
买入 |
| 09:30:51 |
38.9 |
12 |
1447 |
卖出 |
| 09:30:54 |
38.96 |
5 |
1452 |
买入 |
| 09:30:57 |
38.83 |
9 |
1461 |
卖出 |
| 09:31:00 |
38.81 |
15 |
1476 |
卖出 |
| 09:31:03 |
38.97 |
56 |
1532 |
买入 |
| 09:31:06 |
38.98 |
154 |
1686 |
买入 |
| 09:31:09 |
39.15 |
127 |
1813 |
买入 |
| 09:31:12 |
39.08 |
61 |
1874 |
卖出 |
| 09:31:15 |
39.09 |
23 |
1897 |
买入 |
| 09:31:18 |
39.1 |
21 |
1918 |
买入 |
| 09:31:21 |
39.1 |
42 |
1960 |
卖出 |
| 09:31:24 |
39.16 |
41 |
2001 |
买入 |
| 09:31:27 |
39.15 |
8 |
2009 |
卖出 |
| 09:31:30 |
39.08 |
49 |
2058 |
卖出 |
| 09:31:33 |
39.1 |
86 |
2144 |
买入 |
| 09:31:36 |
39.15 |
187 |
2331 |
买入 |
| 09:31:39 |
39.41 |
33 |
2364 |
买入 |
| 09:31:42 |
39.5 |
66 |
2430 |
买入 |
| 09:31:45 |
39.41 |
50 |
2480 |
卖出 |
| 09:31:48 |
39.5 |
67 |
2547 |
买入 |
| 09:31:51 |
39.49 |
39 |
2586 |
卖出 |
| 09:31:54 |
39.28 |
36 |
2622 |
卖出 |
| 09:31:57 |
39.28 |
90 |
2712 |
买入 |
| 09:32:00 |
39.09 |
8 |
2720 |
卖出 |
| 09:32:03 |
39.09 |
31 |
2751 |
卖出 |
| 09:32:06 |
39.28 |
83 |
2834 |
买入 |
| 09:32:09 |
39.49 |
46 |
2880 |
买入 |
| 09:32:12 |
39.48 |
36 |
2916 |
买入 |
| 09:32:15 |
39.49 |
179 |
3095 |
买入 |
| 09:32:18 |
39.43 |
7 |
3102 |
卖出 |
| 09:32:21 |
39.43 |
43 |
3145 |
卖出 |
| 09:32:24 |
39.43 |
70 |
3215 |
卖出 |
| 09:32:27 |
39.54 |
124 |
3339 |
买入 |
| 09:32:30 |
39.54 |
33 |
3372 |
卖出 |
| 09:32:33 |
39.59 |
42 |
3414 |
买入 |
| 09:32:36 |
39.73 |
109 |
3523 |
买入 |
| 09:32:39 |
39.7 |
33 |
3556 |
卖出 |
| 09:32:42 |
39.7 |
42 |
3598 |
买入 |
| 09:32:45 |
39.56 |
7 |
3605 |
卖出 |
| 09:32:48 |
39.45 |
177 |
3782 |
卖出 |
| 09:32:51 |
39.52 |
11 |
3793 |
买入 |
| 09:32:54 |
39.52 |
4 |
3797 |
买入 |
| 09:32:57 |
39.46 |
37 |
3834 |
买入 |
| 09:33:00 |
39.5 |
78 |
3912 |
买入 |
| 09:33:03 |
39.49 |
9 |
3921 |
卖出 |
| 09:33:06 |
39.42 |
34 |
3955 |
卖出 |
| 09:33:09 |
39.31 |
20 |
3975 |
卖出 |
| 09:33:12 |
39.43 |
17 |
3992 |
买入 |
| 09:33:15 |
39.28 |
33 |
4025 |
卖出 |
| 09:33:18 |
39.48 |
104 |
4129 |
买入 |
| 09:33:21 |
39.32 |
81 |
4210 |
卖出 |
| 09:33:24 |
39.43 |
58 |
4268 |
买入 |
| 09:33:27 |
39.48 |
13 |
4281 |
买入 |
| 09:33:30 |
39.43 |
16 |
4297 |
卖出 |
| 09:33:33 |
39.43 |
17 |
4314 |
卖出 |
| 09:33:36 |
39.43 |
24 |
4338 |
买入 |
| 09:33:39 |
39.48 |
38 |
4376 |
买入 |
| 09:33:42 |
39.54 |
16 |
4392 |
买入 |
| 09:33:45 |
39.52 |
21 |
4413 |
卖出 |
| 09:33:48 |
39.63 |
65 |
4478 |
买入 |
| 09:33:51 |
39.6 |
65 |
4543 |
卖出 |
| 09:33:54 |
39.49 |
26 |
4569 |
卖出 |
| 09:33:57 |
39.56 |
39 |
4608 |
买入 |
| 09:34:00 |
39.5 |
54 |
4662 |
卖出 |
| 09:34:03 |
39.61 |
92 |
4754 |
买入 |
| 09:34:06 |
39.61 |
49 |
4803 |
买入 |
| 09:34:09 |
39.72 |
152 |
4955 |
买入 |
| 09:34:12 |
39.8 |
136 |
5091 |
买入 |
| 09:34:15 |
39.61 |
335 |
5426 |
卖出 |
| 09:34:18 |
39.9 |
158 |
5584 |
买入 |
| 09:34:21 |
39.8 |
8 |
5592 |
卖出 |
| 09:34:24 |
39.79 |
8 |
5600 |
卖出 |
| 09:34:27 |
39.79 |
40 |
5640 |
买入 |
| 09:34:30 |
39.7 |
13 |
5653 |
卖出 |
| 09:34:33 |
39.7 |
18 |
5671 |
卖出 |
| 09:34:36 |
39.78 |
47 |
5718 |
买入 |
| 09:34:39 |
39.58 |
6 |
5724 |
卖出 |
| 09:34:42 |
39.47 |
2 |
5726 |
卖出 |
| 09:34:45 |
39.64 |
17 |
5743 |
买入 |
| 09:34:48 |
39.47 |
4 |
5747 |
卖出 |
| 09:34:51 |
39.55 |
12 |
5759 |
卖出 |
| 09:34:54 |
39.49 |
3 |
5762 |
卖出 |
| 09:34:57 |
39.47 |
2 |
5764 |
卖出 |
| 09:35:00 |
39.47 |
3 |
5767 |
卖出 |
| 09:35:03 |
39.52 |
15 |
5782 |
买入 |
| 09:35:06 |
39.52 |
4 |
5786 |
卖出 |
| 09:35:09 |
39.47 |
26 |
5812 |
卖出 |
| 09:35:12 |
39.45 |
25 |
5837 |
卖出 |
| 09:35:15 |
39.44 |
29 |
5866 |
卖出 |
| 09:35:18 |
39.4 |
25 |
5891 |
卖出 |
| 09:35:21 |
39.52 |
40 |
5931 |
买入 |
| 09:35:24 |
39.6 |
39 |
5970 |
买入 |
| 09:35:27 |
39.58 |
30 |
6000 |
卖出 |
| 09:35:30 |
39.7 |
26 |
6026 |
买入 |
| 09:35:33 |
39.64 |
18 |
6044 |
卖出 |
| 09:35:36 |
39.72 |
26 |
6070 |
买入 |
| 09:35:39 |
39.78 |
7 |
6077 |
买入 |
| 09:35:42 |
39.79 |
2 |
6079 |
买入 |
| 09:35:45 |
39.79 |
18 |
6097 |
买入 |
| 09:35:48 |
39.79 |
15 |
6112 |
卖出 |
| 09:35:51 |
39.8 |
25 |
6137 |
买入 |
| 09:35:54 |
39.8 |
5 |
6142 |
买入 |
| 09:35:57 |
39.78 |
1 |
6143 |
买入 |
| 09:36:00 |
39.78 |
15 |
6158 |
买入 |
| 09:36:03 |
39.77 |
31 |
6189 |
卖出 |
| 09:36:06 |
39.78 |
42 |
6231 |
买入 |
| 09:36:09 |
39.81 |
45 |
6276 |
买入 |
| 09:36:12 |
39.96 |
257 |
6533 |
买入 |
| 09:36:15 |
40.09 |
419 |
6952 |
买入 |
| 09:36:18 |
40.01 |
216 |
7168 |
卖出 |
| 09:36:21 |
40.34 |
30 |
7198 |
买入 |
| 09:36:24 |
40.37 |
25 |
7223 |
买入 |
| 09:36:27 |
40.17 |
7 |
7230 |
卖出 |
| 09:36:30 |
40.1 |
9 |
7239 |
卖出 |
| 09:36:33 |
40.16 |
10 |
7249 |
买入 |
| 09:36:36 |
40.05 |
16 |
7265 |
卖出 |
| 09:36:39 |
40.05 |
17 |
7282 |
卖出 |
| 09:36:42 |
40.1 |
18 |
7300 |
卖出 |
| 09:36:45 |
40.1 |
28 |
7328 |
买入 |
| 09:36:48 |
40.04 |
10 |
7338 |
卖出 |
| 09:36:51 |
40.1 |
19 |
7357 |
买入 |
| 09:36:54 |
40.06 |
22 |
7379 |
卖出 |
| 09:36:57 |
40.06 |
44 |
7423 |
卖出 |
| 09:37:00 |
40.06 |
29 |
7452 |
卖出 |
| 09:37:03 |
40.06 |
13 |
7465 |
买入 |
| 09:37:06 |
40.05 |
2 |
7467 |
卖出 |
| 09:37:09 |
40.05 |
13 |
7480 |
卖出 |
| 09:37:12 |
40.05 |
12 |
7492 |
买入 |
| 09:37:15 |
40.06 |
5 |
7497 |
买入 |
| 09:37:18 |
40.05 |
31 |
7528 |
卖出 |
| 09:37:21 |
40.05 |
10 |
7538 |
买入 |
| 09:37:24 |
40.05 |
1 |
7539 |
买入 |
| 09:37:27 |
40 |
40 |
7579 |
卖出 |
| 09:37:30 |
40.03 |
22 |
7601 |
买入 |
| 09:37:33 |
39.91 |
4 |
7605 |
卖出 |
| 09:37:36 |
39.99 |
18 |
7623 |
买入 |
| 09:37:39 |
39.91 |
3 |
7626 |
卖出 |
| 09:37:42 |
39.96 |
5 |
7631 |
买入 |
| 09:37:45 |
39.87 |
6 |
7637 |
卖出 |
| 09:37:48 |
39.87 |
18 |
7655 |
卖出 |
| 09:37:54 |
39.8 |
10 |
7665 |
卖出 |
| 09:37:57 |
39.78 |
68 |
7733 |
卖出 |
| 09:38:03 |
39.67 |
36 |
7769 |
卖出 |
| 09:38:06 |
39.7 |
14 |
7783 |
买入 |
| 09:38:09 |
39.65 |
8 |
7791 |
卖出 |
| 09:38:12 |
39.62 |
10 |
7801 |
卖出 |
| 09:38:15 |
39.62 |
21 |
7822 |
卖出 |
| 09:38:18 |
39.6 |
30 |
7852 |
卖出 |
| 09:38:21 |
39.75 |
32 |
7884 |
买入 |
| 09:38:24 |
39.62 |
47 |
7931 |
卖出 |
| 09:38:27 |
39.7 |
6 |
7937 |
买入 |
| 09:38:30 |
39.73 |
19 |
7956 |
买入 |
| 09:38:33 |
39.76 |
12 |
7968 |
买入 |
| 09:38:36 |
39.78 |
25 |
7993 |
买入 |
| 09:38:39 |
39.76 |
25 |
8018 |
买入 |
| 09:38:42 |
39.76 |
22 |
8040 |
买入 |
| 09:38:45 |
39.76 |
15 |
8055 |
卖出 |
| 09:38:48 |
39.71 |
9 |
8064 |
卖出 |
| 09:38:54 |
39.7 |
18 |
8082 |
卖出 |
| 09:38:57 |
39.73 |
8 |
8090 |
买入 |
| 09:39:00 |
39.73 |
13 |
8103 |
卖出 |
| 09:39:03 |
39.7 |
22 |
8125 |
卖出 |
| 09:39:06 |
39.71 |
33 |
8158 |
买入 |
| 09:39:09 |
39.7 |
40 |
8198 |
卖出 |
| 09:39:12 |
39.65 |
2 |
8200 |
买入 |
| 09:39:15 |
39.77 |
23 |
8223 |
买入 |
| 09:39:18 |
39.8 |
12 |
8235 |
买入 |
| 09:39:21 |
39.87 |
5 |
8240 |
买入 |
| 09:39:24 |
39.91 |
20 |
8260 |
买入 |
| 09:39:27 |
39.94 |
8 |
8268 |
买入 |
| 09:39:30 |
39.99 |
25 |
8293 |
买入 |
| 09:39:33 |
39.98 |
56 |
8349 |
卖出 |
| 09:39:36 |
39.98 |
70 |
8419 |
卖出 |
| 09:39:39 |
39.98 |
30 |
8449 |
买入 |
| 09:39:42 |
39.97 |
25 |
8474 |
买入 |
| 09:39:45 |
40.01 |
40 |
8514 |
买入 |
| 09:39:48 |
40.06 |
113 |
8627 |
买入 |
| 09:39:51 |
40.2 |
22 |
8649 |
买入 |
| 09:39:54 |
40.27 |
89 |
8738 |
买入 |
| 09:39:57 |
40.08 |
4 |
8742 |
卖出 |
| 09:40:00 |
40.2 |
8 |
8750 |
买入 |
| 09:40:03 |
40.08 |
105 |
8855 |
卖出 |
| 09:40:06 |
40.13 |
18 |
8873 |
买入 |
| 09:40:09 |
40.08 |
45 |
8918 |
卖出 |
| 09:40:12 |
40.13 |
8 |
8926 |
买入 |
| 09:40:15 |
40.09 |
6 |
8932 |
卖出 |
| 09:40:18 |
40.18 |
13 |
8945 |
买入 |
| 09:40:21 |
40.18 |
22 |
8967 |
买入 |
| 09:40:24 |
40.14 |
85 |
9052 |
卖出 |
| 09:40:27 |
40.27 |
42 |
9094 |
买入 |
| 09:40:30 |
40.2 |
30 |
9124 |
卖出 |
| 09:40:33 |
40.28 |
6 |
9130 |
买入 |
| 09:40:36 |
40.28 |
21 |
9151 |
买入 |
| 09:40:39 |
40.19 |
73 |
9224 |
卖出 |
| 09:40:42 |
40.3 |
30 |
9254 |
买入 |
| 09:40:45 |
40.19 |
72 |
9326 |
卖出 |
| 09:40:48 |
40.27 |
89 |
9415 |
买入 |
| 09:40:51 |
40.3 |
55 |
9470 |
买入 |
| 09:40:54 |
40.19 |
16 |
9486 |
卖出 |
| 09:40:57 |
40.18 |
3 |
9489 |
卖出 |
| 09:41:00 |
40.19 |
17 |
9506 |
买入 |
| 09:41:03 |
40.19 |
11 |
9517 |
买入 |
| 09:41:06 |
40.16 |
24 |
9541 |
卖出 |
| 09:41:09 |
40.01 |
25 |
9566 |
卖出 |
| 09:41:15 |
40.13 |
26 |
9592 |
买入 |
| 09:41:18 |
40.12 |
12 |
9604 |
卖出 |
| 09:41:21 |
39.97 |
11 |
9615 |
卖出 |
| 09:41:24 |
39.96 |
7 |
9622 |
卖出 |
| 09:41:27 |
39.96 |
7 |
9629 |
卖出 |
| 09:41:30 |
40 |
9 |
9638 |
买入 |
| 09:41:33 |
40 |
12 |
9650 |
卖出 |
| 09:41:36 |
40 |
12 |
9662 |
买入 |
| 09:41:39 |
40.07 |
21 |
9683 |
买入 |
| 09:41:42 |
40 |
12 |
9695 |
卖出 |
| 09:41:45 |
39.99 |
16 |
9711 |
卖出 |
| 09:41:48 |
39.91 |
6 |
9717 |
卖出 |
| 09:41:51 |
39.98 |
5 |
9722 |
买入 |
| 09:41:54 |
39.78 |
6 |
9728 |
卖出 |
| 09:41:57 |
39.91 |
11 |
9739 |
买入 |
| 09:42:00 |
39.91 |
23 |
9762 |
买入 |
| 09:42:03 |
39.91 |
13 |
9775 |
卖出 |
| 09:42:06 |
39.78 |
4 |
9779 |
卖出 |
| 09:42:09 |
39.79 |
4 |
9783 |
买入 |
| 09:42:12 |
39.79 |
1 |
9784 |
卖出 |
| 09:42:15 |
39.79 |
5 |
9789 |
卖出 |
| 09:42:18 |
39.79 |
30 |
9819 |
卖出 |
| 09:42:21 |
39.9 |
30 |
9849 |
买入 |
| 09:42:24 |
39.93 |
9 |
9858 |
买入 |
| 09:42:27 |
39.81 |
22 |
9880 |
卖出 |
| 09:42:30 |
39.81 |
7 |
9887 |
卖出 |
| 09:42:33 |
39.8 |
29 |
9916 |
卖出 |
| 09:42:36 |
39.8 |
6 |
9922 |
买入 |
| 09:42:39 |
39.71 |
8 |
9930 |
卖出 |
| 09:42:42 |
39.71 |
1 |
9931 |
卖出 |
| 09:42:45 |
39.78 |
2 |
9933 |
买入 |
| 09:42:48 |
39.81 |
11 |
9944 |
买入 |
| 09:42:51 |
39.81 |
1 |
9945 |
卖出 |
| 09:42:54 |
39.81 |
5 |
9950 |
卖出 |
| 09:42:57 |
39.79 |
4 |
9954 |
卖出 |
| 09:43:00 |
39.9 |
10 |
9964 |
买入 |
| 09:43:03 |
39.8 |
10 |
9974 |
卖出 |
| 09:43:06 |
39.93 |
23 |
9997 |
买入 |
| 09:43:09 |
39.93 |
6 |
10003 |
买入 |
| 09:43:12 |
40.03 |
62 |
10065 |
买入 |
| 09:43:15 |
40.09 |
9 |
10074 |
买入 |
| 09:43:21 |
40.02 |
37 |
10111 |
卖出 |
| 09:43:24 |
39.99 |
35 |
10146 |
卖出 |
| 09:43:27 |
39.98 |
1 |
10147 |
买入 |
| 09:43:30 |
39.9 |
1 |
10148 |
卖出 |
| 09:43:33 |
39.88 |
45 |
10193 |
卖出 |
| 09:43:36 |
39.79 |
20 |
10213 |
卖出 |
| 09:43:39 |
39.85 |
28 |
10241 |
买入 |
| 09:43:42 |
39.86 |
2 |
10243 |
卖出 |
| 09:43:45 |
39.9 |
4 |
10247 |
买入 |
| 09:43:48 |
39.89 |
13 |
10260 |
卖出 |
| 09:43:51 |
39.85 |
6 |
10266 |
卖出 |