优博讯[300531]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.4 |
9 |
9 |
集合竞价 |
| 09:15:12 |
13.54 |
20 |
20 |
集合竞价 |
| 09:18:39 |
13.54 |
20 |
20 |
集合竞价 |
| 09:18:57 |
13.54 |
20 |
20 |
集合竞价 |
| 09:19:24 |
13.54 |
20 |
20 |
集合竞价 |
| 09:20:03 |
13.54 |
21 |
21 |
集合竞价 |
| 09:20:12 |
13.54 |
21 |
21 |
集合竞价 |
| 09:21:15 |
13.54 |
35 |
35 |
集合竞价 |
| 09:22:00 |
13.54 |
39 |
39 |
集合竞价 |
| 09:22:09 |
13.54 |
40 |
40 |
集合竞价 |
| 09:22:18 |
13.54 |
51 |
51 |
集合竞价 |
| 09:22:45 |
13.54 |
53 |
53 |
集合竞价 |
| 09:23:12 |
13.54 |
79 |
79 |
集合竞价 |
| 09:23:21 |
13.54 |
81 |
81 |
集合竞价 |
| 09:23:30 |
13.54 |
85 |
85 |
集合竞价 |
| 09:23:39 |
13.54 |
125 |
125 |
集合竞价 |
| 09:23:48 |
13.54 |
125 |
125 |
集合竞价 |
| 09:23:57 |
13.54 |
125 |
125 |
集合竞价 |
| 09:24:06 |
13.54 |
126 |
126 |
集合竞价 |
| 09:24:15 |
13.54 |
156 |
156 |
集合竞价 |
| 09:24:24 |
13.54 |
156 |
156 |
集合竞价 |
| 09:24:33 |
13.4 |
272 |
272 |
集合竞价 |
| 09:24:42 |
13.41 |
290 |
290 |
集合竞价 |
| 09:24:51 |
13.5 |
311 |
311 |
集合竞价 |
| 09:25:00 |
13.54 |
386 |
386 |
集合竞价 |
| 09:25:03 |
13.41 |
590 |
976 |
卖出 |
| 09:30:03 |
13.53 |
459 |
1435 |
买入 |
| 09:30:06 |
13.54 |
444 |
1879 |
买入 |
| 09:30:09 |
13.43 |
501 |
2380 |
卖出 |
| 09:30:12 |
13.43 |
462 |
2842 |
买入 |
| 09:30:15 |
13.57 |
154 |
2996 |
买入 |
| 09:30:18 |
13.61 |
92 |
3088 |
买入 |
| 09:30:21 |
13.65 |
48 |
3136 |
买入 |
| 09:30:24 |
13.63 |
290 |
3426 |
卖出 |
| 09:30:27 |
13.6 |
213 |
3639 |
卖出 |
| 09:30:30 |
13.64 |
39 |
3678 |
买入 |
| 09:30:33 |
13.67 |
134 |
3812 |
买入 |
| 09:30:36 |
13.7 |
60 |
3872 |
买入 |
| 09:30:39 |
13.68 |
38 |
3910 |
卖出 |
| 09:30:42 |
13.69 |
52 |
3962 |
买入 |
| 09:30:45 |
13.67 |
94 |
4056 |
卖出 |
| 09:30:48 |
13.67 |
92 |
4148 |
买入 |
| 09:30:51 |
13.68 |
203 |
4351 |
买入 |
| 09:30:54 |
13.7 |
68 |
4419 |
买入 |
| 09:30:57 |
13.68 |
207 |
4626 |
卖出 |
| 09:31:00 |
13.6 |
69 |
4695 |
卖出 |
| 09:31:03 |
13.6 |
57 |
4752 |
卖出 |
| 09:31:06 |
13.67 |
347 |
5099 |
买入 |
| 09:31:09 |
13.68 |
171 |
5270 |
买入 |
| 09:31:12 |
13.7 |
176 |
5446 |
买入 |
| 09:31:15 |
13.7 |
44 |
5490 |
买入 |
| 09:31:18 |
13.62 |
169 |
5659 |
卖出 |
| 09:31:21 |
13.62 |
120 |
5779 |
卖出 |
| 09:31:24 |
13.58 |
185 |
5964 |
卖出 |
| 09:31:27 |
13.59 |
630 |
6594 |
买入 |
| 09:31:30 |
13.58 |
78 |
6672 |
买入 |
| 09:31:33 |
13.57 |
89 |
6761 |
买入 |
| 09:31:36 |
13.54 |
38 |
6799 |
卖出 |
| 09:31:39 |
13.48 |
41 |
6840 |
卖出 |
| 09:31:42 |
13.52 |
9 |
6849 |
买入 |
| 09:31:45 |
13.54 |
19 |
6868 |
买入 |
| 09:31:48 |
13.48 |
107 |
6975 |
卖出 |
| 09:31:51 |
13.52 |
9 |
6984 |
买入 |
| 09:31:54 |
13.55 |
169 |
7153 |
买入 |
| 09:31:57 |
13.56 |
31 |
7184 |
买入 |
| 09:32:00 |
13.55 |
11 |
7195 |
卖出 |
| 09:32:03 |
13.56 |
19 |
7214 |
卖出 |
| 09:32:06 |
13.55 |
102 |
7316 |
卖出 |
| 09:32:09 |
13.55 |
13 |
7329 |
买入 |
| 09:32:12 |
13.57 |
164 |
7493 |
买入 |
| 09:32:15 |
13.57 |
14 |
7507 |
卖出 |
| 09:32:18 |
13.58 |
162 |
7669 |
买入 |
| 09:32:21 |
13.58 |
133 |
7802 |
卖出 |
| 09:32:24 |
13.65 |
7 |
7809 |
买入 |
| 09:32:27 |
13.58 |
357 |
8166 |
卖出 |
| 09:32:30 |
13.6 |
7 |
8173 |
买入 |
| 09:32:33 |
13.63 |
102 |
8275 |
买入 |
| 09:32:36 |
13.6 |
50 |
8325 |
卖出 |
| 09:32:39 |
13.58 |
229 |
8554 |
卖出 |
| 09:32:42 |
13.58 |
60 |
8614 |
卖出 |
| 09:32:45 |
13.61 |
67 |
8681 |
买入 |
| 09:32:48 |
13.58 |
86 |
8767 |
卖出 |
| 09:32:51 |
13.61 |
73 |
8840 |
买入 |
| 09:32:54 |
13.62 |
22 |
8862 |
买入 |
| 09:32:57 |
13.62 |
40 |
8902 |
买入 |
| 09:33:00 |
13.62 |
19 |
8921 |
买入 |
| 09:33:03 |
13.62 |
105 |
9026 |
卖出 |
| 09:33:06 |
13.62 |
40 |
9066 |
卖出 |
| 09:33:09 |
13.61 |
148 |
9214 |
卖出 |
| 09:33:12 |
13.62 |
165 |
9379 |
买入 |
| 09:33:15 |
13.6 |
111 |
9490 |
卖出 |
| 09:33:18 |
13.62 |
78 |
9568 |
买入 |
| 09:33:21 |
13.6 |
125 |
9693 |
卖出 |
| 09:33:24 |
13.6 |
30 |
9723 |
买入 |
| 09:33:27 |
13.6 |
225 |
9948 |
买入 |
| 09:33:30 |
13.59 |
37 |
9985 |
卖出 |
| 09:33:33 |
13.59 |
86 |
10071 |
卖出 |
| 09:33:36 |
13.61 |
212 |
10283 |
买入 |
| 09:33:39 |
13.64 |
147 |
10430 |
买入 |
| 09:33:42 |
13.65 |
129 |
10559 |
买入 |
| 09:33:45 |
13.62 |
10 |
10569 |
卖出 |
| 09:33:48 |
13.62 |
11 |
10580 |
卖出 |
| 09:33:51 |
13.62 |
10 |
10590 |
卖出 |
| 09:33:54 |
13.64 |
9 |
10599 |
买入 |
| 09:33:57 |
13.64 |
10 |
10609 |
买入 |
| 09:34:00 |
13.62 |
39 |
10648 |
卖出 |
| 09:34:03 |
13.63 |
47 |
10695 |
卖出 |
| 09:34:06 |
13.64 |
48 |
10743 |
买入 |
| 09:34:09 |
13.62 |
130 |
10873 |
卖出 |
| 09:34:12 |
13.64 |
69 |
10942 |
买入 |
| 09:34:15 |
13.67 |
314 |
11256 |
买入 |
| 09:34:18 |
13.66 |
576 |
11832 |
卖出 |
| 09:34:21 |
13.63 |
13 |
11845 |
卖出 |
| 09:34:24 |
13.64 |
21 |
11866 |
买入 |
| 09:34:27 |
13.64 |
37 |
11903 |
买入 |
| 09:34:30 |
13.66 |
3 |
11906 |
买入 |
| 09:34:33 |
13.66 |
16 |
11922 |
买入 |
| 09:34:39 |
13.64 |
23 |
11945 |
卖出 |
| 09:34:42 |
13.66 |
24 |
11969 |
买入 |
| 09:34:45 |
13.66 |
72 |
12041 |
买入 |
| 09:34:51 |
13.66 |
11 |
12052 |
卖出 |
| 09:34:54 |
13.66 |
40 |
12092 |
卖出 |
| 09:34:57 |
13.67 |
1148 |
13240 |
买入 |
| 09:35:00 |
13.69 |
316 |
13556 |
买入 |
| 09:35:03 |
13.67 |
32 |
13588 |
卖出 |
| 09:35:06 |
13.7 |
120 |
13708 |
买入 |
| 09:35:09 |
13.71 |
4 |
13712 |
买入 |
| 09:35:12 |
13.71 |
35 |
13747 |
买入 |
| 09:35:15 |
13.7 |
54 |
13801 |
卖出 |
| 09:35:18 |
13.71 |
30 |
13831 |
卖出 |
| 09:35:21 |
13.72 |
24 |
13855 |
买入 |
| 09:35:24 |
13.72 |
65 |
13920 |
买入 |
| 09:35:27 |
13.74 |
70 |
13990 |
买入 |
| 09:35:30 |
13.72 |
14 |
14004 |
卖出 |
| 09:35:33 |
13.74 |
10 |
14014 |
买入 |
| 09:35:36 |
13.74 |
3 |
14017 |
买入 |
| 09:35:39 |
13.74 |
14 |
14031 |
买入 |
| 09:35:42 |
13.74 |
24 |
14055 |
卖出 |
| 09:35:45 |
13.74 |
2 |
14057 |
卖出 |
| 09:35:48 |
13.75 |
73 |
14130 |
买入 |
| 09:35:51 |
13.76 |
12 |
14142 |
买入 |
| 09:35:54 |
13.77 |
27 |
14169 |
买入 |
| 09:35:57 |
13.76 |
26 |
14195 |
卖出 |
| 09:36:03 |
13.77 |
5 |
14200 |
买入 |
| 09:36:06 |
13.78 |
101 |
14301 |
买入 |
| 09:36:09 |
13.79 |
47 |
14348 |
买入 |
| 09:36:12 |
13.78 |
102 |
14450 |
卖出 |
| 09:36:15 |
13.78 |
75 |
14525 |
卖出 |
| 09:36:18 |
13.77 |
27 |
14552 |
卖出 |
| 09:36:21 |
13.77 |
25 |
14577 |
卖出 |
| 09:36:24 |
13.79 |
126 |
14703 |
买入 |
| 09:36:27 |
13.79 |
116 |
14819 |
卖出 |
| 09:36:30 |
13.75 |
545 |
15364 |
卖出 |
| 09:36:33 |
13.78 |
106 |
15470 |
买入 |
| 09:36:36 |
13.73 |
439 |
15909 |
卖出 |
| 09:36:39 |
13.7 |
66 |
15975 |
卖出 |
| 09:36:42 |
13.73 |
43 |
16018 |
买入 |
| 09:36:45 |
13.72 |
252 |
16270 |
买入 |
| 09:36:48 |
13.72 |
5 |
16275 |
买入 |
| 09:36:51 |
13.72 |
34 |
16309 |
买入 |
| 09:36:54 |
13.7 |
38 |
16347 |
卖出 |
| 09:36:57 |
13.7 |
2 |
16349 |
买入 |
| 09:37:00 |
13.69 |
5 |
16354 |
卖出 |
| 09:37:03 |
13.68 |
28 |
16382 |
卖出 |
| 09:37:06 |
13.69 |
18 |
16400 |
买入 |
| 09:37:09 |
13.68 |
1 |
16401 |
卖出 |
| 09:37:15 |
13.68 |
20 |
16421 |
卖出 |
| 09:37:18 |
13.68 |
12 |
16433 |
卖出 |
| 09:37:21 |
13.68 |
64 |
16497 |
买入 |
| 09:37:24 |
13.67 |
26 |
16523 |
买入 |
| 09:37:30 |
13.65 |
12 |
16535 |
卖出 |
| 09:37:33 |
13.65 |
24 |
16559 |
买入 |
| 09:37:36 |
13.65 |
6 |
16565 |
买入 |
| 09:37:39 |
13.65 |
63 |
16628 |
买入 |
| 09:37:42 |
13.66 |
92 |
16720 |
买入 |
| 09:37:45 |
13.66 |
13 |
16733 |
卖出 |
| 09:37:48 |
13.68 |
181 |
16914 |
买入 |
| 09:37:54 |
13.68 |
24 |
16938 |
卖出 |
| 09:37:57 |
13.7 |
38 |
16976 |
买入 |
| 09:38:00 |
13.69 |
65 |
17041 |
卖出 |
| 09:38:03 |
13.69 |
14 |
17055 |
卖出 |
| 09:38:06 |
13.7 |
72 |
17127 |
买入 |
| 09:38:09 |
13.69 |
130 |
17257 |
买入 |
| 09:38:15 |
13.69 |
13 |
17270 |
买入 |
| 09:38:18 |
13.69 |
42 |
17312 |
卖出 |
| 09:38:21 |
13.7 |
1 |
17313 |
买入 |
| 09:38:24 |
13.7 |
33 |
17346 |
买入 |
| 09:38:27 |
13.69 |
85 |
17431 |
卖出 |
| 09:38:30 |
13.66 |
29 |
17460 |
卖出 |
| 09:38:33 |
13.7 |
94 |
17554 |
买入 |
| 09:38:39 |
13.68 |
2 |
17556 |
买入 |
| 09:38:42 |
13.7 |
18 |
17574 |
买入 |
| 09:38:45 |
13.72 |
88 |
17662 |
买入 |
| 09:38:48 |
13.72 |
117 |
17779 |
买入 |
| 09:38:51 |
13.74 |
10 |
17789 |
买入 |
| 09:38:54 |
13.72 |
8 |
17797 |
卖出 |
| 09:38:57 |
13.74 |
5 |
17802 |
买入 |
| 09:39:00 |
13.75 |
38 |
17840 |
买入 |
| 09:39:03 |
13.74 |
29 |
17869 |
卖出 |
| 09:39:06 |
13.74 |
86 |
17955 |
卖出 |
| 09:39:09 |
13.71 |
6 |
17961 |
卖出 |
| 09:39:12 |
13.72 |
27 |
17988 |
买入 |
| 09:39:15 |
13.71 |
12 |
18000 |
卖出 |
| 09:39:18 |
13.71 |
1 |
18001 |
卖出 |
| 09:39:21 |
13.72 |
4 |
18005 |
买入 |
| 09:39:24 |
13.71 |
21 |
18026 |
卖出 |
| 09:39:27 |
13.72 |
10 |
18036 |
买入 |
| 09:39:30 |
13.71 |
19 |
18055 |
卖出 |
| 09:39:33 |
13.72 |
4 |
18059 |
买入 |
| 09:39:36 |
13.72 |
2 |
18061 |
卖出 |
| 09:39:42 |
13.72 |
11 |
18072 |
卖出 |
| 09:39:45 |
13.7 |
11 |
18083 |
卖出 |
| 09:39:48 |
13.7 |
3 |
18086 |
卖出 |
| 09:39:51 |
13.7 |
26 |
18112 |
卖出 |
| 09:39:54 |
13.69 |
19 |
18131 |
卖出 |
| 09:39:57 |
13.69 |
5 |
18136 |
卖出 |
| 09:40:00 |
13.69 |
5 |
18141 |
卖出 |
| 09:40:03 |
13.66 |
47 |
18188 |
卖出 |
| 09:40:06 |
13.66 |
61 |
18249 |
卖出 |
| 09:40:09 |
13.65 |
60 |
18309 |
卖出 |
| 09:40:12 |
13.67 |
15 |
18324 |
买入 |
| 09:40:15 |
13.65 |
14 |
18338 |
卖出 |
| 09:40:18 |
13.64 |
11 |
18349 |
卖出 |
| 09:40:21 |
13.66 |
20 |
18369 |
买入 |
| 09:40:24 |
13.66 |
213 |
18582 |
买入 |
| 09:40:27 |
13.65 |
80 |
18662 |
卖出 |
| 09:40:30 |
13.66 |
2 |
18664 |
买入 |
| 09:40:33 |
13.66 |
6 |
18670 |
卖出 |
| 09:40:36 |
13.66 |
30 |
18700 |
卖出 |
| 09:40:39 |
13.66 |
25 |
18725 |
卖出 |
| 09:40:42 |
13.69 |
1 |
18726 |
买入 |
| 09:40:45 |
13.7 |
46 |
18772 |
买入 |
| 09:40:48 |
13.7 |
110 |
18882 |
买入 |
| 09:40:51 |
13.7 |
7 |
18889 |
卖出 |
| 09:40:54 |
13.71 |
9 |
18898 |
买入 |
| 09:40:57 |
13.69 |
10 |
18908 |
卖出 |
| 09:41:03 |
13.7 |
50 |
18958 |
买入 |
| 09:41:06 |
13.69 |
14 |
18972 |
卖出 |
| 09:41:09 |
13.67 |
100 |
19072 |
卖出 |
| 09:41:12 |
13.69 |
12 |
19084 |
卖出 |
| 09:41:15 |
13.69 |
21 |
19105 |
买入 |
| 09:41:18 |
13.67 |
6 |
19111 |
卖出 |
| 09:41:21 |
13.67 |
1 |
19112 |
卖出 |
| 09:41:24 |
13.67 |
4 |
19116 |
卖出 |
| 09:41:27 |
13.69 |
61 |
19177 |
买入 |
| 09:41:30 |
13.69 |
19 |
19196 |
买入 |
| 09:41:33 |
13.69 |
14 |
19210 |
卖出 |
| 09:41:36 |
13.67 |
31 |
19241 |
卖出 |
| 09:41:39 |
13.67 |
15 |
19256 |
卖出 |
| 09:41:42 |
13.69 |
31 |
19287 |
买入 |
| 09:41:45 |
13.67 |
102 |
19389 |
卖出 |
| 09:41:48 |
13.69 |
10 |
19399 |
买入 |
| 09:41:51 |
13.67 |
7 |
19406 |
买入 |
| 09:42:00 |
13.63 |
96 |
19502 |
卖出 |
| 09:42:03 |
13.65 |
4 |
19506 |
买入 |
| 09:42:06 |
13.64 |
1 |
19507 |
卖出 |
| 09:42:09 |
13.64 |
9 |
19516 |
卖出 |
| 09:42:12 |
13.63 |
19 |
19535 |
卖出 |
| 09:42:15 |
13.67 |
93 |
19628 |
买入 |
| 09:42:18 |
13.67 |
6 |
19634 |
卖出 |
| 09:42:21 |
13.67 |
7 |
19641 |
卖出 |
| 09:42:24 |
13.7 |
171 |
19812 |
买入 |
| 09:42:27 |
13.67 |
69 |
19881 |
卖出 |
| 09:42:30 |
13.69 |
3 |
19884 |
买入 |
| 09:42:33 |
13.69 |
34 |
19918 |
卖出 |
| 09:42:36 |
13.67 |
119 |
20037 |
卖出 |
| 09:42:39 |
13.67 |
142 |
20179 |
卖出 |
| 09:42:42 |
13.69 |
65 |
20244 |
买入 |
| 09:42:45 |
13.69 |
40 |
20284 |
买入 |
| 09:42:48 |
13.69 |
10 |
20294 |
买入 |
| 09:42:51 |
13.68 |
1 |
20295 |
卖出 |
| 09:42:54 |
13.68 |
8 |
20303 |
卖出 |
| 09:42:57 |
13.69 |
8 |
20311 |
买入 |
| 09:43:00 |
13.69 |
33 |
20344 |
卖出 |
| 09:43:03 |
13.7 |
1 |
20345 |
买入 |
| 09:43:06 |
13.7 |
2 |
20347 |
买入 |
| 09:43:09 |
13.69 |
12 |
20359 |
卖出 |
| 09:43:12 |
13.7 |
26 |
20385 |
买入 |
| 09:43:15 |
13.7 |
19 |
20404 |
卖出 |
| 09:43:18 |
13.72 |
248 |
20652 |
买入 |
| 09:43:21 |
13.73 |
58 |
20710 |
卖出 |
| 09:43:27 |
13.75 |
4 |
20714 |
买入 |
| 09:43:30 |
13.73 |
51 |
20765 |
卖出 |
| 09:43:33 |
13.73 |
18 |
20783 |
卖出 |
| 09:43:36 |
13.7 |
34 |
20817 |
卖出 |
| 09:43:39 |
13.72 |
44 |
20861 |
买入 |
| 09:43:42 |
13.73 |
53 |
20914 |
买入 |
| 09:43:48 |
13.72 |
11 |
20925 |
买入 |
| 09:43:51 |
13.71 |
9 |
20934 |
卖出 |
| 09:43:54 |
13.72 |
24 |
20958 |
买入 |
| 09:43:57 |
13.72 |
20 |
20978 |
卖出 |
| 09:44:00 |
13.72 |
1 |
20979 |
卖出 |
| 09:44:03 |
13.73 |
27 |
21006 |
买入 |
| 09:44:06 |
13.72 |
50 |
21056 |
卖出 |
| 09:44:09 |
13.73 |
79 |
21135 |
买入 |
| 09:44:12 |
13.73 |
4 |
21139 |
卖出 |
| 09:44:15 |
13.75 |
154 |
21293 |
买入 |
| 09:44:18 |
13.75 |
12 |
21305 |
卖出 |
| 09:44:21 |
13.75 |
49 |
21354 |
卖出 |
| 09:44:24 |
13.73 |
28 |
21382 |
卖出 |