奥维通信[002231]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.22 |
90 |
90 |
集合竞价 |
| 09:15:36 |
6.22 |
136 |
136 |
集合竞价 |
| 09:15:54 |
5.68 |
543 |
543 |
集合竞价 |
| 09:16:03 |
5.68 |
542 |
542 |
集合竞价 |
| 09:16:12 |
5.68 |
572 |
572 |
集合竞价 |
| 09:16:21 |
5.68 |
697 |
697 |
集合竞价 |
| 09:16:30 |
5.68 |
698 |
698 |
集合竞价 |
| 09:16:39 |
5.68 |
749 |
749 |
集合竞价 |
| 09:16:48 |
5.68 |
775 |
775 |
集合竞价 |
| 09:16:57 |
5.68 |
772 |
772 |
集合竞价 |
| 09:17:06 |
5.68 |
840 |
840 |
集合竞价 |
| 09:17:15 |
5.68 |
841 |
841 |
集合竞价 |
| 09:17:24 |
5.68 |
881 |
881 |
集合竞价 |
| 09:17:33 |
5.68 |
1015 |
1015 |
集合竞价 |
| 09:17:42 |
5.68 |
1055 |
1055 |
集合竞价 |
| 09:17:51 |
5.68 |
1055 |
1055 |
集合竞价 |
| 09:18:00 |
5.68 |
1055 |
1055 |
集合竞价 |
| 09:18:09 |
5.68 |
1055 |
1055 |
集合竞价 |
| 09:18:18 |
5.68 |
1055 |
1055 |
集合竞价 |
| 09:18:27 |
5.68 |
1055 |
1055 |
集合竞价 |
| 09:18:36 |
5.68 |
1055 |
1055 |
集合竞价 |
| 09:18:45 |
5.68 |
1055 |
1055 |
集合竞价 |
| 09:18:54 |
5.68 |
1055 |
1055 |
集合竞价 |
| 09:19:03 |
5.68 |
1055 |
1055 |
集合竞价 |
| 09:19:12 |
5.7 |
497 |
497 |
集合竞价 |
| 09:19:30 |
5.7 |
498 |
498 |
集合竞价 |
| 09:19:39 |
5.7 |
500 |
500 |
集合竞价 |
| 09:19:48 |
5.7 |
500 |
500 |
集合竞价 |
| 09:19:57 |
6.21 |
181 |
181 |
集合竞价 |
| 09:20:27 |
6.21 |
181 |
181 |
集合竞价 |
| 09:20:45 |
6.21 |
181 |
181 |
集合竞价 |
| 09:20:54 |
6.22 |
191 |
191 |
集合竞价 |
| 09:21:48 |
6.22 |
191 |
191 |
集合竞价 |
| 09:21:57 |
6.22 |
191 |
191 |
集合竞价 |
| 09:22:24 |
6.22 |
192 |
192 |
集合竞价 |
| 09:22:33 |
6.22 |
192 |
192 |
集合竞价 |
| 09:22:42 |
6.22 |
192 |
192 |
集合竞价 |
| 09:23:00 |
6.22 |
192 |
192 |
集合竞价 |
| 09:23:09 |
6.22 |
192 |
192 |
集合竞价 |
| 09:23:18 |
6.21 |
359 |
359 |
集合竞价 |
| 09:23:27 |
6.22 |
360 |
360 |
集合竞价 |
| 09:23:36 |
6.21 |
395 |
395 |
集合竞价 |
| 09:23:54 |
6.21 |
395 |
395 |
集合竞价 |
| 09:24:03 |
6.21 |
403 |
403 |
集合竞价 |
| 09:24:12 |
6.21 |
506 |
506 |
集合竞价 |
| 09:24:21 |
6.21 |
545 |
545 |
集合竞价 |
| 09:24:30 |
6.2 |
587 |
587 |
集合竞价 |
| 09:24:39 |
6.2 |
655 |
655 |
集合竞价 |
| 09:24:48 |
6.2 |
735 |
735 |
集合竞价 |
| 09:24:57 |
6.21 |
875 |
875 |
集合竞价 |
| 09:25:00 |
6.2 |
897 |
1772 |
卖出 |
| 09:30:00 |
6.18 |
715 |
2487 |
卖出 |
| 09:30:03 |
6.2 |
1200 |
3687 |
买入 |
| 09:30:06 |
6.2 |
927 |
4614 |
买入 |
| 09:30:09 |
6.2 |
489 |
5103 |
卖出 |
| 09:30:12 |
6.21 |
426 |
5529 |
买入 |
| 09:30:15 |
6.22 |
105 |
5634 |
买入 |
| 09:30:18 |
6.28 |
425 |
6059 |
买入 |
| 09:30:21 |
6.28 |
43 |
6102 |
买入 |
| 09:30:24 |
6.28 |
1 |
6103 |
卖出 |
| 09:30:27 |
6.28 |
68 |
6171 |
卖出 |
| 09:30:30 |
6.28 |
20 |
6191 |
买入 |
| 09:30:33 |
6.26 |
109 |
6300 |
卖出 |
| 09:30:36 |
6.27 |
5 |
6305 |
卖出 |
| 09:30:39 |
6.26 |
28 |
6333 |
卖出 |
| 09:30:42 |
6.26 |
53 |
6386 |
卖出 |
| 09:30:45 |
6.27 |
211 |
6597 |
买入 |
| 09:30:48 |
6.26 |
23 |
6620 |
卖出 |
| 09:30:51 |
6.21 |
422 |
7042 |
卖出 |
| 09:30:54 |
6.26 |
61 |
7103 |
买入 |
| 09:30:57 |
6.26 |
17 |
7120 |
买入 |
| 09:31:00 |
6.26 |
31 |
7151 |
卖出 |
| 09:31:03 |
6.26 |
104 |
7255 |
卖出 |
| 09:31:06 |
6.26 |
281 |
7536 |
卖出 |
| 09:31:09 |
6.26 |
568 |
8104 |
买入 |
| 09:31:12 |
6.28 |
51 |
8155 |
买入 |
| 09:31:15 |
6.28 |
61 |
8216 |
买入 |
| 09:31:18 |
6.28 |
57 |
8273 |
买入 |
| 09:31:21 |
6.28 |
19 |
8292 |
买入 |
| 09:31:24 |
6.27 |
28 |
8320 |
卖出 |
| 09:31:27 |
6.27 |
29 |
8349 |
卖出 |
| 09:31:30 |
6.28 |
11 |
8360 |
买入 |
| 09:31:33 |
6.27 |
29 |
8389 |
买入 |
| 09:31:36 |
6.27 |
13 |
8402 |
买入 |
| 09:31:39 |
6.28 |
10 |
8412 |
买入 |
| 09:31:42 |
6.28 |
14 |
8426 |
买入 |
| 09:31:45 |
6.28 |
1 |
8427 |
买入 |
| 09:31:48 |
6.27 |
47 |
8474 |
卖出 |
| 09:31:51 |
6.28 |
26 |
8500 |
买入 |
| 09:31:54 |
6.29 |
18 |
8518 |
买入 |
| 09:31:57 |
6.28 |
233 |
8751 |
卖出 |
| 09:32:00 |
6.28 |
5 |
8756 |
买入 |
| 09:32:03 |
6.27 |
10 |
8766 |
卖出 |
| 09:32:06 |
6.27 |
1 |
8767 |
卖出 |
| 09:32:09 |
6.29 |
63 |
8830 |
买入 |
| 09:32:12 |
6.29 |
126 |
8956 |
买入 |
| 09:32:15 |
6.29 |
2 |
8958 |
买入 |
| 09:32:18 |
6.28 |
19 |
8977 |
卖出 |
| 09:32:21 |
6.29 |
4 |
8981 |
买入 |
| 09:32:24 |
6.28 |
72 |
9053 |
卖出 |
| 09:32:27 |
6.27 |
19 |
9072 |
卖出 |
| 09:32:33 |
6.29 |
104 |
9176 |
买入 |
| 09:32:36 |
6.29 |
11 |
9187 |
卖出 |
| 09:32:39 |
6.29 |
77 |
9264 |
卖出 |
| 09:32:42 |
6.3 |
7 |
9271 |
买入 |
| 09:32:45 |
6.29 |
7 |
9278 |
卖出 |
| 09:32:48 |
6.29 |
24 |
9302 |
卖出 |
| 09:32:51 |
6.29 |
6 |
9308 |
卖出 |
| 09:32:54 |
6.3 |
39 |
9347 |
买入 |
| 09:32:57 |
6.3 |
1 |
9348 |
买入 |
| 09:33:00 |
6.3 |
1 |
9349 |
买入 |
| 09:33:03 |
6.3 |
133 |
9482 |
买入 |
| 09:33:06 |
6.3 |
8 |
9490 |
卖出 |
| 09:33:09 |
6.29 |
179 |
9669 |
卖出 |
| 09:33:12 |
6.29 |
25 |
9694 |
卖出 |
| 09:33:15 |
6.29 |
30 |
9724 |
卖出 |
| 09:33:18 |
6.29 |
2 |
9726 |
买入 |
| 09:33:21 |
6.29 |
18 |
9744 |
买入 |
| 09:33:24 |
6.29 |
12 |
9756 |
买入 |
| 09:33:27 |
6.28 |
222 |
9978 |
卖出 |
| 09:33:30 |
6.29 |
1 |
9979 |
买入 |
| 09:33:33 |
6.28 |
195 |
10174 |
卖出 |
| 09:33:36 |
6.28 |
2 |
10176 |
卖出 |
| 09:33:39 |
6.28 |
40 |
10216 |
卖出 |
| 09:33:42 |
6.29 |
81 |
10297 |
买入 |
| 09:33:45 |
6.28 |
8 |
10305 |
卖出 |
| 09:33:48 |
6.29 |
27 |
10332 |
买入 |
| 09:33:51 |
6.29 |
31 |
10363 |
买入 |
| 09:33:54 |
6.3 |
3 |
10366 |
买入 |
| 09:34:00 |
6.3 |
26 |
10392 |
买入 |
| 09:34:03 |
6.3 |
11 |
10403 |
买入 |
| 09:34:06 |
6.3 |
21 |
10424 |
卖出 |
| 09:34:12 |
6.3 |
22 |
10446 |
卖出 |
| 09:34:15 |
6.31 |
5 |
10451 |
买入 |
| 09:34:21 |
6.31 |
9 |
10460 |
买入 |
| 09:34:24 |
6.31 |
22 |
10482 |
买入 |
| 09:34:27 |
6.3 |
2 |
10484 |
卖出 |
| 09:34:33 |
6.3 |
106 |
10590 |
卖出 |
| 09:34:36 |
6.31 |
1 |
10591 |
买入 |
| 09:34:39 |
6.3 |
20 |
10611 |
卖出 |
| 09:34:42 |
6.3 |
13 |
10624 |
卖出 |
| 09:34:57 |
6.31 |
29 |
10653 |
买入 |
| 09:35:00 |
6.31 |
7 |
10660 |
卖出 |
| 09:35:03 |
6.31 |
50 |
10710 |
卖出 |
| 09:35:06 |
6.32 |
127 |
10837 |
买入 |
| 09:35:09 |
6.33 |
76 |
10913 |
买入 |
| 09:35:12 |
6.33 |
79 |
10992 |
买入 |
| 09:35:15 |
6.34 |
2 |
10994 |
买入 |
| 09:35:18 |
6.34 |
66 |
11060 |
买入 |
| 09:35:21 |
6.34 |
60 |
11120 |
买入 |
| 09:35:24 |
6.34 |
47 |
11167 |
买入 |
| 09:35:27 |
6.34 |
22 |
11189 |
卖出 |
| 09:35:30 |
6.34 |
18 |
11207 |
卖出 |
| 09:35:33 |
6.34 |
6 |
11213 |
买入 |
| 09:35:42 |
6.33 |
16 |
11229 |
卖出 |
| 09:35:45 |
6.34 |
19 |
11248 |
买入 |
| 09:35:48 |
6.35 |
69 |
11317 |
买入 |
| 09:35:57 |
6.34 |
68 |
11385 |
买入 |
| 09:36:00 |
6.35 |
59 |
11444 |
买入 |
| 09:36:03 |
6.34 |
71 |
11515 |
卖出 |
| 09:36:06 |
6.36 |
89 |
11604 |
买入 |
| 09:36:09 |
6.35 |
23 |
11627 |
卖出 |
| 09:36:12 |
6.35 |
47 |
11674 |
买入 |
| 09:36:15 |
6.36 |
11 |
11685 |
买入 |
| 09:36:21 |
6.36 |
16 |
11701 |
买入 |
| 09:36:24 |
6.35 |
40 |
11741 |
卖出 |
| 09:36:27 |
6.35 |
55 |
11796 |
卖出 |
| 09:36:30 |
6.36 |
50 |
11846 |
买入 |
| 09:36:33 |
6.36 |
5 |
11851 |
买入 |
| 09:36:36 |
6.36 |
21 |
11872 |
买入 |
| 09:36:39 |
6.36 |
8 |
11880 |
买入 |
| 09:36:48 |
6.36 |
17 |
11897 |
买入 |
| 09:36:51 |
6.35 |
42 |
11939 |
卖出 |
| 09:37:00 |
6.36 |
235 |
12174 |
买入 |
| 09:37:03 |
6.37 |
11 |
12185 |
买入 |
| 09:37:06 |
6.36 |
818 |
13003 |
卖出 |
| 09:37:09 |
6.37 |
75 |
13078 |
买入 |
| 09:37:12 |
6.36 |
7 |
13085 |
卖出 |
| 09:37:15 |
6.36 |
84 |
13169 |
买入 |
| 09:37:18 |
6.35 |
84 |
13253 |
卖出 |
| 09:37:21 |
6.36 |
30 |
13283 |
买入 |
| 09:37:27 |
6.35 |
5 |
13288 |
卖出 |
| 09:37:33 |
6.36 |
10 |
13298 |
买入 |
| 09:37:36 |
6.36 |
5 |
13303 |
买入 |
| 09:37:42 |
6.36 |
5 |
13308 |
买入 |
| 09:37:45 |
6.36 |
5 |
13313 |
买入 |
| 09:37:48 |
6.36 |
102 |
13415 |
买入 |
| 09:37:51 |
6.35 |
8 |
13423 |
卖出 |
| 09:37:54 |
6.35 |
82 |
13505 |
卖出 |
| 09:37:57 |
6.35 |
26 |
13531 |
卖出 |
| 09:38:03 |
6.35 |
81 |
13612 |
卖出 |
| 09:38:06 |
6.35 |
1 |
13613 |
买入 |
| 09:38:09 |
6.35 |
26 |
13639 |
买入 |
| 09:38:12 |
6.34 |
26 |
13665 |
卖出 |
| 09:38:15 |
6.35 |
1 |
13666 |
买入 |
| 09:38:21 |
6.35 |
411 |
14077 |
买入 |
| 09:38:27 |
6.35 |
23 |
14100 |
卖出 |
| 09:38:30 |
6.35 |
10 |
14110 |
卖出 |
| 09:38:33 |
6.35 |
29 |
14139 |
卖出 |
| 09:38:36 |
6.35 |
34 |
14173 |
买入 |
| 09:38:39 |
6.35 |
8 |
14181 |
买入 |
| 09:38:42 |
6.34 |
6 |
14187 |
卖出 |
| 09:38:48 |
6.34 |
210 |
14397 |
卖出 |
| 09:38:51 |
6.33 |
19 |
14416 |
卖出 |
| 09:38:54 |
6.34 |
3 |
14419 |
买入 |
| 09:39:06 |
6.34 |
1 |
14420 |
买入 |
| 09:39:12 |
6.34 |
3 |
14423 |
买入 |
| 09:39:15 |
6.34 |
34 |
14457 |
买入 |
| 09:39:24 |
6.36 |
60 |
14517 |
买入 |
| 09:39:27 |
6.35 |
5 |
14522 |
卖出 |
| 09:39:33 |
6.36 |
52 |
14574 |
买入 |
| 09:39:36 |
6.35 |
60 |
14634 |
卖出 |
| 09:39:42 |
6.37 |
836 |
15470 |
买入 |
| 09:39:45 |
6.35 |
10 |
15480 |
卖出 |
| 09:39:48 |
6.36 |
7 |
15487 |
买入 |
| 09:39:51 |
6.36 |
4 |
15491 |
买入 |
| 09:39:54 |
6.36 |
22 |
15513 |
买入 |
| 09:40:00 |
6.36 |
106 |
15619 |
买入 |
| 09:40:03 |
6.36 |
14 |
15633 |
买入 |
| 09:40:06 |
6.36 |
5 |
15638 |
买入 |
| 09:40:21 |
6.35 |
12 |
15650 |
卖出 |
| 09:40:24 |
6.35 |
9 |
15659 |
卖出 |
| 09:40:33 |
6.35 |
7 |
15666 |
卖出 |
| 09:40:36 |
6.35 |
22 |
15688 |
卖出 |
| 09:40:39 |
6.36 |
5 |
15693 |
买入 |
| 09:40:54 |
6.35 |
208 |
15901 |
卖出 |
| 09:40:57 |
6.35 |
4 |
15905 |
卖出 |
| 09:41:00 |
6.35 |
2 |
15907 |
卖出 |
| 09:41:03 |
6.35 |
12 |
15919 |
卖出 |
| 09:41:06 |
6.35 |
19 |
15938 |
买入 |
| 09:41:09 |
6.35 |
37 |
15975 |
买入 |
| 09:41:12 |
6.35 |
10 |
15985 |
买入 |
| 09:41:15 |
6.35 |
33 |
16018 |
买入 |
| 09:41:18 |
6.35 |
2 |
16020 |
买入 |
| 09:41:36 |
6.34 |
19 |
16039 |
卖出 |
| 09:41:39 |
6.34 |
40 |
16079 |
卖出 |
| 09:41:42 |
6.34 |
4 |
16083 |
卖出 |
| 09:41:45 |
6.34 |
2 |
16085 |
卖出 |
| 09:41:48 |
6.35 |
1 |
16086 |
买入 |
| 09:41:51 |
6.34 |
6 |
16092 |
卖出 |
| 09:41:54 |
6.34 |
1 |
16093 |
卖出 |
| 09:41:57 |
6.34 |
4 |
16097 |
卖出 |
| 09:42:00 |
6.35 |
1 |
16098 |
买入 |
| 09:42:12 |
6.34 |
4 |
16102 |
卖出 |
| 09:42:15 |
6.35 |
10 |
16112 |
买入 |
| 09:42:18 |
6.34 |
10 |
16122 |
卖出 |
| 09:42:24 |
6.34 |
15 |
16137 |
卖出 |
| 09:42:30 |
6.34 |
2 |
16139 |
卖出 |
| 09:42:36 |
6.34 |
51 |
16190 |
卖出 |
| 09:42:39 |
6.34 |
1 |
16191 |
卖出 |
| 09:42:51 |
6.34 |
10 |
16201 |
卖出 |
| 09:42:54 |
6.34 |
28 |
16229 |
卖出 |
| 09:42:57 |
6.34 |
4 |
16233 |
卖出 |
| 09:43:00 |
6.34 |
52 |
16285 |
卖出 |
| 09:43:03 |
6.34 |
24 |
16309 |
买入 |
| 09:43:06 |
6.34 |
4 |
16313 |
买入 |
| 09:43:09 |
6.34 |
12 |
16325 |
买入 |
| 09:43:12 |
6.34 |
8 |
16333 |
买入 |
| 09:43:15 |
6.35 |
128 |
16461 |
买入 |
| 09:43:18 |
6.35 |
67 |
16528 |
买入 |
| 09:43:21 |
6.35 |
227 |
16755 |
买入 |
| 09:43:27 |
6.35 |
2 |
16757 |
买入 |
| 09:43:30 |
6.35 |
85 |
16842 |
买入 |
| 09:43:33 |
6.35 |
7 |
16849 |
买入 |
| 09:43:36 |
6.35 |
67 |
16916 |
买入 |
| 09:43:39 |
6.36 |
118 |
17034 |
买入 |
| 09:43:48 |
6.35 |
16 |
17050 |
卖出 |
| 09:43:51 |
6.35 |
28 |
17078 |
卖出 |
| 09:43:54 |
6.35 |
7 |
17085 |
买入 |
| 09:43:57 |
6.35 |
21 |
17106 |
卖出 |
| 09:44:03 |
6.35 |
23 |
17129 |
卖出 |
| 09:44:36 |
6.35 |
52 |
17181 |
买入 |
| 09:44:45 |
6.35 |
1 |
17182 |
买入 |
| 09:44:51 |
6.35 |
4 |
17186 |
买入 |
| 09:44:54 |
6.34 |
2 |
17188 |
卖出 |
| 09:45:00 |
6.34 |
30 |
17218 |
卖出 |
| 09:45:03 |
6.34 |
82 |
17300 |
卖出 |
| 09:45:06 |
6.34 |
28 |
17328 |
卖出 |
| 09:45:09 |
6.33 |
22 |
17350 |
卖出 |
| 09:45:12 |
6.33 |
9 |
17359 |
卖出 |
| 09:45:15 |
6.34 |
8 |
17367 |
买入 |
| 09:45:21 |
6.34 |
60 |
17427 |
买入 |
| 09:45:27 |
6.34 |
915 |
18342 |
买入 |
| 09:45:30 |
6.34 |
2 |
18344 |
卖出 |
| 09:45:39 |
6.34 |
4 |
18348 |
卖出 |
| 09:45:42 |
6.34 |
40 |
18388 |
卖出 |
| 09:45:48 |
6.33 |
10 |
18398 |
卖出 |
| 09:45:54 |
6.34 |
35 |
18433 |
买入 |
| 09:46:00 |
6.34 |
5 |
18438 |
买入 |
| 09:46:03 |
6.33 |
110 |
18548 |
卖出 |
| 09:46:06 |
6.34 |
6 |
18554 |
买入 |
| 09:46:12 |
6.34 |
30 |
18584 |
买入 |
| 09:46:15 |
6.33 |
29 |
18613 |
卖出 |
| 09:46:24 |
6.34 |
22 |
18635 |
买入 |
| 09:46:27 |
6.34 |
35 |
18670 |
买入 |
| 09:46:30 |
6.34 |
60 |
18730 |
买入 |
| 09:46:36 |
6.34 |
13 |
18743 |
买入 |
| 09:46:42 |
6.34 |
20 |
18763 |
买入 |
| 09:46:45 |
6.34 |
4 |
18767 |
买入 |
| 09:46:48 |
6.34 |
20 |
18787 |
买入 |