大洋生物[003017]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
28.1 |
5 |
5 |
集合竞价 |
| 09:15:09 |
28.5 |
20 |
20 |
集合竞价 |
| 09:15:18 |
28.6 |
20 |
20 |
集合竞价 |
| 09:16:03 |
28.6 |
20 |
20 |
集合竞价 |
| 09:16:21 |
28.81 |
20 |
20 |
集合竞价 |
| 09:16:39 |
28.5 |
37 |
37 |
集合竞价 |
| 09:16:57 |
28.81 |
20 |
20 |
集合竞价 |
| 09:19:30 |
28.81 |
20 |
20 |
集合竞价 |
| 09:20:09 |
28.81 |
20 |
20 |
集合竞价 |
| 09:23:09 |
28.81 |
20 |
20 |
集合竞价 |
| 09:24:21 |
28.81 |
21 |
21 |
集合竞价 |
| 09:24:30 |
28.9 |
21 |
21 |
集合竞价 |
| 09:24:48 |
28.9 |
24 |
24 |
集合竞价 |
| 09:24:57 |
28.9 |
24 |
24 |
集合竞价 |
| 09:25:00 |
28.87 |
26 |
50 |
买入 |
| 09:30:00 |
28.87 |
5 |
55 |
买入 |
| 09:30:03 |
28.87 |
5 |
60 |
卖出 |
| 09:30:06 |
29.07 |
8 |
68 |
买入 |
| 09:30:09 |
29.14 |
5 |
73 |
买入 |
| 09:30:12 |
29.14 |
6 |
79 |
买入 |
| 09:30:15 |
29.14 |
11 |
90 |
买入 |
| 09:30:18 |
29.17 |
1 |
91 |
买入 |
| 09:30:21 |
29.14 |
4 |
95 |
卖出 |
| 09:30:24 |
29.06 |
6 |
101 |
卖出 |
| 09:30:27 |
29.06 |
3 |
104 |
卖出 |
| 09:30:33 |
29.06 |
5 |
109 |
卖出 |
| 09:30:36 |
29.09 |
3 |
112 |
买入 |
| 09:30:39 |
29.06 |
1 |
113 |
买入 |
| 09:30:42 |
29.06 |
1 |
114 |
卖出 |
| 09:30:51 |
29.09 |
1 |
115 |
买入 |
| 09:30:54 |
29.1 |
17 |
132 |
买入 |
| 09:30:57 |
29.16 |
2 |
134 |
买入 |
| 09:31:00 |
29.16 |
8 |
142 |
买入 |
| 09:31:03 |
29.16 |
11 |
153 |
卖出 |
| 09:31:09 |
29.09 |
19 |
172 |
卖出 |
| 09:31:30 |
29.09 |
3 |
175 |
卖出 |
| 09:31:45 |
29.15 |
15 |
190 |
买入 |
| 09:31:48 |
29.19 |
14 |
204 |
买入 |
| 09:32:00 |
29.12 |
7 |
211 |
卖出 |
| 09:32:06 |
29.09 |
20 |
231 |
卖出 |
| 09:32:09 |
29.12 |
9 |
240 |
买入 |
| 09:32:12 |
29.12 |
1 |
241 |
卖出 |
| 09:32:15 |
29.28 |
13 |
254 |
买入 |
| 09:32:21 |
29.3 |
3 |
257 |
买入 |
| 09:32:24 |
29.13 |
9 |
266 |
卖出 |
| 09:32:42 |
29.13 |
6 |
272 |
卖出 |
| 09:32:45 |
29.13 |
2 |
274 |
买入 |
| 09:33:09 |
29.13 |
1 |
275 |
卖出 |
| 09:33:12 |
29.13 |
1 |
276 |
卖出 |
| 09:33:15 |
29.13 |
20 |
296 |
卖出 |
| 09:33:18 |
29.08 |
7 |
303 |
卖出 |
| 09:33:21 |
29.08 |
1 |
304 |
卖出 |
| 09:33:39 |
29.13 |
3 |
307 |
买入 |
| 09:33:42 |
29.13 |
3 |
310 |
买入 |
| 09:33:45 |
29.08 |
6 |
316 |
卖出 |
| 09:33:48 |
29.17 |
6 |
322 |
买入 |
| 09:33:57 |
29.08 |
1 |
323 |
卖出 |
| 09:34:09 |
29.1 |
1 |
324 |
卖出 |
| 09:34:12 |
29.19 |
5 |
329 |
买入 |
| 09:34:15 |
29.19 |
2 |
331 |
买入 |
| 09:34:21 |
29.19 |
11 |
342 |
卖出 |
| 09:34:42 |
29.2 |
7 |
349 |
卖出 |
| 09:34:45 |
29.27 |
2 |
351 |
买入 |
| 09:35:09 |
29.18 |
24 |
375 |
卖出 |
| 09:35:12 |
29.27 |
9 |
384 |
买入 |
| 09:35:15 |
29.27 |
23 |
407 |
卖出 |
| 09:35:18 |
29.26 |
1 |
408 |
买入 |
| 09:36:27 |
29.32 |
1 |
409 |
买入 |
| 09:36:30 |
29.32 |
3 |
412 |
买入 |
| 09:36:33 |
29.33 |
2 |
414 |
买入 |
| 09:36:36 |
29.29 |
4 |
418 |
卖出 |
| 09:36:39 |
29.31 |
7 |
425 |
买入 |
| 09:36:45 |
29.26 |
1 |
426 |
卖出 |
| 09:36:57 |
29.26 |
1 |
427 |
卖出 |
| 09:37:09 |
29.29 |
3 |
430 |
买入 |
| 09:37:12 |
29.3 |
1 |
431 |
买入 |
| 09:37:15 |
29.31 |
12 |
443 |
买入 |
| 09:37:18 |
29.31 |
2 |
445 |
买入 |
| 09:37:21 |
29.32 |
3 |
448 |
买入 |
| 09:37:27 |
29.33 |
6 |
454 |
买入 |
| 09:37:45 |
29.34 |
3 |
457 |
卖出 |
| 09:37:57 |
29.36 |
8 |
465 |
买入 |
| 09:38:21 |
29.38 |
1 |
466 |
买入 |
| 09:38:24 |
29.38 |
1 |
467 |
买入 |
| 09:38:39 |
29.37 |
2 |
469 |
买入 |
| 09:38:42 |
29.39 |
11 |
480 |
买入 |
| 09:38:48 |
29.44 |
1 |
481 |
买入 |
| 09:38:51 |
29.44 |
1 |
482 |
买入 |
| 09:38:54 |
29.41 |
1 |
483 |
卖出 |
| 09:38:57 |
29.41 |
2 |
485 |
卖出 |
| 09:39:06 |
29.36 |
5 |
490 |
卖出 |
| 09:39:09 |
29.35 |
3 |
493 |
卖出 |
| 09:39:12 |
29.35 |
2 |
495 |
买入 |
| 09:39:18 |
29.36 |
2 |
497 |
买入 |
| 09:39:21 |
29.35 |
6 |
503 |
卖出 |
| 09:39:24 |
29.36 |
2 |
505 |
买入 |
| 09:39:30 |
29.36 |
2 |
507 |
买入 |
| 09:40:03 |
29.36 |
2 |
509 |
卖出 |
| 09:40:06 |
29.36 |
2 |
511 |
买入 |
| 09:40:09 |
29.36 |
1 |
512 |
卖出 |
| 09:40:12 |
29.38 |
2 |
514 |
买入 |
| 09:40:15 |
29.36 |
3 |
517 |
卖出 |
| 09:40:21 |
29.35 |
1 |
518 |
卖出 |
| 09:40:30 |
29.33 |
29 |
547 |
卖出 |
| 09:40:33 |
29.33 |
2 |
549 |
卖出 |
| 09:40:39 |
29.35 |
6 |
555 |
买入 |
| 09:40:51 |
29.34 |
1 |
556 |
卖出 |
| 09:40:54 |
29.33 |
2 |
558 |
卖出 |
| 09:40:57 |
29.32 |
29 |
587 |
卖出 |
| 09:41:00 |
29.34 |
23 |
610 |
买入 |
| 09:41:03 |
29.33 |
2 |
612 |
卖出 |
| 09:41:06 |
29.33 |
3 |
615 |
买入 |
| 09:41:27 |
29.33 |
5 |
620 |
买入 |
| 09:41:30 |
29.34 |
9 |
629 |
买入 |
| 09:41:33 |
29.32 |
3 |
632 |
买入 |
| 09:41:48 |
29.31 |
1 |
633 |
卖出 |
| 09:41:57 |
29.29 |
2 |
635 |
卖出 |
| 09:42:00 |
29.3 |
3 |
638 |
买入 |
| 09:42:24 |
29.28 |
18 |
656 |
买入 |
| 09:42:27 |
29.39 |
36 |
692 |
买入 |
| 09:42:33 |
29.31 |
4 |
696 |
卖出 |
| 09:42:36 |
29.31 |
12 |
708 |
买入 |
| 09:42:45 |
29.31 |
4 |
712 |
买入 |
| 09:42:48 |
29.31 |
1 |
713 |
卖出 |
| 09:43:09 |
29.32 |
6 |
719 |
卖出 |
| 09:43:24 |
29.37 |
1 |
720 |
买入 |
| 09:43:33 |
29.38 |
5 |
725 |
买入 |
| 09:43:54 |
29.38 |
1 |
726 |
买入 |
| 09:43:57 |
29.38 |
2 |
728 |
买入 |
| 09:44:00 |
29.38 |
8 |
736 |
卖出 |
| 09:44:24 |
29.37 |
1 |
737 |
买入 |
| 09:44:36 |
29.38 |
4 |
741 |
买入 |
| 09:44:39 |
29.38 |
7 |
748 |
卖出 |
| 09:44:42 |
29.39 |
1 |
749 |
买入 |
| 09:44:48 |
29.39 |
5 |
754 |
买入 |
| 09:44:51 |
29.39 |
1 |
755 |
买入 |
| 09:44:57 |
29.41 |
24 |
779 |
买入 |
| 09:45:06 |
29.4 |
3 |
782 |
买入 |
| 09:45:09 |
29.38 |
12 |
794 |
卖出 |
| 09:45:24 |
29.38 |
2 |
796 |
卖出 |
| 09:45:33 |
29.34 |
1 |
797 |
卖出 |
| 09:45:36 |
29.34 |
3 |
800 |
买入 |
| 09:45:42 |
29.33 |
1 |
801 |
卖出 |
| 09:45:48 |
29.33 |
4 |
805 |
买入 |
| 09:45:51 |
29.33 |
1 |
806 |
买入 |
| 09:45:54 |
29.33 |
4 |
810 |
卖出 |
| 09:46:03 |
29.39 |
7 |
817 |
买入 |
| 09:46:06 |
29.34 |
2 |
819 |
卖出 |
| 09:46:36 |
29.39 |
1 |
820 |
买入 |
| 09:46:39 |
29.39 |
1 |
821 |
买入 |
| 09:46:42 |
29.3 |
1 |
822 |
卖出 |
| 09:47:06 |
29.39 |
1 |
823 |
买入 |
| 09:47:09 |
29.32 |
11 |
834 |
卖出 |
| 09:47:21 |
29.38 |
1 |
835 |
买入 |
| 09:47:36 |
29.37 |
1 |
836 |
卖出 |
| 09:47:39 |
29.38 |
9 |
845 |
买入 |
| 09:47:42 |
29.39 |
17 |
862 |
买入 |
| 09:47:45 |
29.39 |
5 |
867 |
买入 |
| 09:47:48 |
29.39 |
5 |
872 |
买入 |
| 09:47:54 |
29.4 |
4 |
876 |
买入 |
| 09:48:09 |
29.4 |
1 |
877 |
买入 |
| 09:48:12 |
29.41 |
3 |
880 |
买入 |
| 09:48:15 |
29.41 |
12 |
892 |
买入 |
| 09:48:18 |
29.42 |
4 |
896 |
买入 |
| 09:48:21 |
29.42 |
4 |
900 |
卖出 |
| 09:48:24 |
29.44 |
1 |
901 |
买入 |
| 09:48:27 |
29.44 |
6 |
907 |
买入 |
| 09:48:33 |
29.44 |
2 |
909 |
买入 |
| 09:48:36 |
29.44 |
4 |
913 |
买入 |
| 09:48:45 |
29.41 |
3 |
916 |
卖出 |
| 09:48:48 |
29.41 |
15 |
931 |
卖出 |
| 09:48:51 |
29.38 |
4 |
935 |
卖出 |
| 09:49:03 |
29.3 |
1 |
936 |
卖出 |
| 09:49:06 |
29.3 |
2 |
938 |
卖出 |
| 09:49:09 |
29.32 |
6 |
944 |
买入 |
| 09:49:12 |
29.3 |
1 |
945 |
卖出 |
| 09:49:15 |
29.31 |
5 |
950 |
买入 |
| 09:49:18 |
29.31 |
4 |
954 |
买入 |
| 09:49:33 |
29.25 |
4 |
958 |
卖出 |
| 09:49:51 |
29.26 |
1 |
959 |
卖出 |
| 09:50:09 |
29.22 |
1 |
960 |
卖出 |
| 09:50:12 |
29.21 |
1 |
961 |
卖出 |
| 09:50:15 |
29.18 |
36 |
997 |
卖出 |
| 09:50:21 |
29.24 |
21 |
1018 |
买入 |
| 09:50:24 |
29.19 |
3 |
1021 |
卖出 |
| 09:50:27 |
29.19 |
2 |
1023 |
卖出 |
| 09:50:42 |
29.18 |
11 |
1034 |
买入 |
| 09:50:45 |
29.18 |
12 |
1046 |
卖出 |
| 09:50:57 |
29.19 |
3 |
1049 |
买入 |
| 09:51:00 |
29.19 |
23 |
1072 |
买入 |
| 09:51:03 |
29.19 |
7 |
1079 |
买入 |
| 09:51:06 |
29.24 |
1 |
1080 |
买入 |
| 09:51:09 |
29.24 |
1 |
1081 |
买入 |
| 09:51:30 |
29.24 |
2 |
1083 |
买入 |
| 09:51:33 |
29.24 |
6 |
1089 |
买入 |
| 09:51:42 |
29.24 |
1 |
1090 |
卖出 |
| 09:51:45 |
29.24 |
6 |
1096 |
卖出 |
| 09:51:51 |
29.32 |
11 |
1107 |
买入 |
| 09:51:54 |
29.32 |
16 |
1123 |
卖出 |
| 09:51:57 |
29.32 |
3 |
1126 |
卖出 |
| 09:52:00 |
29.32 |
7 |
1133 |
买入 |
| 09:52:12 |
29.32 |
4 |
1137 |
卖出 |
| 09:52:33 |
29.25 |
1 |
1138 |
卖出 |
| 09:52:36 |
29.25 |
2 |
1140 |
买入 |
| 09:52:39 |
29.24 |
1 |
1141 |
卖出 |
| 09:52:42 |
29.25 |
1 |
1142 |
买入 |
| 09:52:45 |
29.25 |
2 |
1144 |
买入 |
| 09:52:48 |
29.25 |
6 |
1150 |
买入 |
| 09:53:00 |
29.3 |
2 |
1152 |
买入 |
| 09:53:18 |
29.3 |
1 |
1153 |
卖出 |
| 09:54:15 |
29.29 |
1 |
1154 |
买入 |
| 09:54:27 |
29.29 |
2 |
1156 |
买入 |
| 09:54:30 |
29.26 |
1 |
1157 |
卖出 |
| 09:54:33 |
29.29 |
1 |
1158 |
买入 |
| 09:54:36 |
29.25 |
1 |
1159 |
卖出 |
| 09:54:39 |
29.25 |
3 |
1162 |
买入 |
| 09:54:42 |
29.24 |
13 |
1175 |
卖出 |
| 09:54:45 |
29.3 |
1 |
1176 |
买入 |
| 09:54:57 |
29.3 |
11 |
1187 |
买入 |
| 09:55:03 |
29.35 |
2 |
1189 |
卖出 |
| 09:55:09 |
29.29 |
2 |
1191 |
卖出 |
| 09:55:21 |
29.31 |
1 |
1192 |
买入 |
| 09:55:24 |
29.31 |
2 |
1194 |
买入 |
| 09:55:30 |
29.28 |
1 |
1195 |
卖出 |
| 09:55:36 |
29.27 |
1 |
1196 |
买入 |
| 09:55:54 |
29.28 |
1 |
1197 |
卖出 |
| 09:55:57 |
29.26 |
1 |
1198 |
卖出 |
| 09:56:00 |
29.27 |
1 |
1199 |
买入 |
| 09:56:15 |
29.28 |
6 |
1205 |
买入 |
| 09:56:24 |
29.27 |
14 |
1219 |
买入 |
| 09:56:39 |
29.28 |
2 |
1221 |
买入 |
| 09:56:42 |
29.28 |
2 |
1223 |
买入 |
| 09:56:48 |
29.28 |
1 |
1224 |
卖出 |
| 09:57:00 |
29.28 |
15 |
1239 |
卖出 |
| 09:57:09 |
29.28 |
11 |
1250 |
卖出 |
| 09:57:12 |
29.29 |
10 |
1260 |
买入 |
| 09:57:15 |
29.28 |
5 |
1265 |
卖出 |
| 09:57:24 |
29.28 |
2 |
1267 |
买入 |
| 09:57:27 |
29.29 |
2 |
1269 |
买入 |
| 09:57:42 |
29.28 |
8 |
1277 |
买入 |
| 09:58:06 |
29.27 |
3 |
1280 |
卖出 |
| 09:58:09 |
29.27 |
6 |
1286 |
卖出 |
| 09:58:15 |
29.29 |
2 |
1288 |
买入 |
| 09:58:24 |
29.29 |
17 |
1305 |
卖出 |
| 09:58:27 |
29.29 |
1 |
1306 |
卖出 |
| 09:58:45 |
29.29 |
6 |
1312 |
买入 |
| 09:58:48 |
29.29 |
2 |
1314 |
卖出 |
| 09:59:00 |
29.27 |
1 |
1315 |
卖出 |
| 09:59:18 |
29.29 |
3 |
1318 |
买入 |
| 09:59:21 |
29.29 |
1 |
1319 |
卖出 |
| 09:59:24 |
29.29 |
1 |
1320 |
卖出 |
| 10:00:00 |
29.29 |
1 |
1321 |
卖出 |
| 10:00:12 |
29.29 |
1 |
1322 |
卖出 |
| 10:00:42 |
29.23 |
20 |
1342 |
卖出 |
| 10:00:48 |
29.27 |
1 |
1343 |
卖出 |
| 10:01:27 |
29.26 |
2 |
1345 |
买入 |
| 10:01:30 |
29.27 |
1 |
1346 |
买入 |
| 10:01:48 |
29.3 |
13 |
1359 |
买入 |
| 10:01:57 |
29.31 |
2 |
1361 |
买入 |
| 10:02:06 |
29.32 |
3 |
1364 |
买入 |
| 10:02:15 |
29.33 |
7 |
1371 |
买入 |
| 10:02:18 |
29.32 |
2 |
1373 |
卖出 |
| 10:02:30 |
29.31 |
1 |
1374 |
卖出 |
| 10:03:15 |
29.29 |
1 |
1375 |
买入 |
| 10:03:18 |
29.29 |
2 |
1377 |
买入 |
| 10:03:33 |
29.29 |
2 |
1379 |
卖出 |
| 10:04:15 |
29.23 |
4 |
1383 |
卖出 |
| 10:04:18 |
29.23 |
7 |
1390 |
卖出 |
| 10:04:42 |
29.23 |
1 |
1391 |
买入 |
| 10:05:09 |
29.24 |
1 |
1392 |
买入 |
| 10:05:21 |
29.24 |
1 |
1393 |
买入 |
| 10:05:36 |
29.23 |
3 |
1396 |
买入 |
| 10:05:51 |
29.22 |
1 |
1397 |
卖出 |
| 10:05:54 |
29.21 |
10 |
1407 |
卖出 |
| 10:05:57 |
29.22 |
34 |
1441 |
买入 |
| 10:06:00 |
29.22 |
5 |
1446 |
买入 |
| 10:06:36 |
29.24 |
10 |
1456 |
买入 |
| 10:06:39 |
29.23 |
11 |
1467 |
卖出 |
| 10:06:42 |
29.24 |
3 |
1470 |
卖出 |
| 10:06:45 |
29.24 |
1 |
1471 |
卖出 |
| 10:07:03 |
29.34 |
1 |
1472 |
买入 |
| 10:07:42 |
29.3 |
2 |
1474 |
买入 |
| 10:08:03 |
29.3 |
1 |
1475 |
买入 |
| 10:08:21 |
29.3 |
5 |
1480 |
买入 |
| 10:09:03 |
29.29 |
1 |
1481 |
买入 |
| 10:09:24 |
29.3 |
1 |
1482 |
买入 |
| 10:09:30 |
29.3 |
10 |
1492 |
卖出 |
| 10:10:00 |
29.28 |
1 |
1493 |
买入 |
| 10:10:03 |
29.25 |
1 |
1494 |
卖出 |
| 10:10:27 |
29.22 |
3 |
1497 |
卖出 |
| 10:11:00 |
29.23 |
1 |
1498 |
买入 |
| 10:11:33 |
29.22 |
2 |
1500 |
卖出 |
| 10:11:36 |
29.22 |
2 |
1502 |
卖出 |
| 10:11:39 |
29.19 |
5 |
1507 |
卖出 |
| 10:11:48 |
29.18 |
5 |
1512 |
卖出 |
| 10:11:51 |
29.18 |
1 |
1513 |
买入 |
| 10:11:54 |
29.18 |
1 |
1514 |
买入 |
| 10:11:57 |
29.18 |
1 |
1515 |
买入 |
| 10:12:00 |
29.18 |
4 |
1519 |
买入 |
| 10:12:03 |
29.18 |
2 |
1521 |
卖出 |