奥赛康[002755]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:12 |
11.25 |
2 |
2 |
集合竞价 |
| 09:16:21 |
11.25 |
6 |
6 |
集合竞价 |
| 09:20:00 |
11.25 |
7 |
7 |
集合竞价 |
| 09:22:51 |
11.24 |
22 |
22 |
集合竞价 |
| 09:23:00 |
11.24 |
22 |
22 |
集合竞价 |
| 09:24:12 |
11.65 |
463 |
463 |
集合竞价 |
| 09:24:21 |
11.65 |
463 |
463 |
集合竞价 |
| 09:24:39 |
11.65 |
463 |
463 |
集合竞价 |
| 09:24:48 |
11.5 |
463 |
463 |
集合竞价 |
| 09:24:57 |
11.24 |
537 |
537 |
集合竞价 |
| 09:25:00 |
11.11 |
597 |
1134 |
买入 |
| 09:30:00 |
11.11 |
286 |
1420 |
买入 |
| 09:30:03 |
11.08 |
583 |
2003 |
卖出 |
| 09:30:06 |
11.1 |
171 |
2174 |
买入 |
| 09:30:09 |
11.11 |
49 |
2223 |
买入 |
| 09:30:12 |
11.11 |
26 |
2249 |
卖出 |
| 09:30:15 |
11.15 |
120 |
2369 |
买入 |
| 09:30:18 |
11.09 |
204 |
2573 |
卖出 |
| 09:30:21 |
11.09 |
87 |
2660 |
买入 |
| 09:30:24 |
11 |
984 |
3644 |
卖出 |
| 09:30:27 |
10.98 |
194 |
3838 |
卖出 |
| 09:30:30 |
11 |
236 |
4074 |
买入 |
| 09:30:33 |
10.99 |
40 |
4114 |
卖出 |
| 09:30:36 |
11 |
119 |
4233 |
买入 |
| 09:30:39 |
11 |
15 |
4248 |
卖出 |
| 09:30:42 |
11 |
53 |
4301 |
卖出 |
| 09:30:45 |
10.98 |
132 |
4433 |
卖出 |
| 09:30:48 |
11 |
50 |
4483 |
买入 |
| 09:30:51 |
10.98 |
15 |
4498 |
卖出 |
| 09:30:57 |
10.9 |
253 |
4751 |
卖出 |
| 09:31:00 |
10.93 |
27 |
4778 |
买入 |
| 09:31:03 |
10.9 |
53 |
4831 |
卖出 |
| 09:31:06 |
10.89 |
134 |
4965 |
卖出 |
| 09:31:09 |
10.88 |
222 |
5187 |
卖出 |
| 09:31:12 |
10.85 |
56 |
5243 |
卖出 |
| 09:31:15 |
10.9 |
52 |
5295 |
买入 |
| 09:31:18 |
10.9 |
81 |
5376 |
买入 |
| 09:31:21 |
10.93 |
137 |
5513 |
买入 |
| 09:31:24 |
10.91 |
22 |
5535 |
卖出 |
| 09:31:30 |
10.95 |
10 |
5545 |
买入 |
| 09:31:33 |
10.94 |
22 |
5567 |
卖出 |
| 09:31:36 |
10.93 |
29 |
5596 |
买入 |
| 09:31:39 |
10.92 |
1 |
5597 |
卖出 |
| 09:31:42 |
10.93 |
9 |
5606 |
买入 |
| 09:31:45 |
10.92 |
31 |
5637 |
卖出 |
| 09:31:48 |
10.95 |
159 |
5796 |
买入 |
| 09:31:51 |
10.95 |
17 |
5813 |
买入 |
| 09:31:54 |
10.94 |
21 |
5834 |
卖出 |
| 09:31:57 |
10.94 |
2 |
5836 |
卖出 |
| 09:32:00 |
10.94 |
35 |
5871 |
卖出 |
| 09:32:03 |
10.94 |
105 |
5976 |
卖出 |
| 09:32:06 |
10.94 |
20 |
5996 |
卖出 |
| 09:32:09 |
10.94 |
88 |
6084 |
卖出 |
| 09:32:12 |
10.97 |
153 |
6237 |
买入 |
| 09:32:15 |
10.97 |
7 |
6244 |
买入 |
| 09:32:18 |
10.95 |
2 |
6246 |
买入 |
| 09:32:21 |
10.94 |
9 |
6255 |
买入 |
| 09:32:24 |
10.96 |
66 |
6321 |
买入 |
| 09:32:27 |
10.97 |
85 |
6406 |
买入 |
| 09:32:30 |
10.97 |
12 |
6418 |
卖出 |
| 09:32:33 |
10.97 |
32 |
6450 |
卖出 |
| 09:32:36 |
10.99 |
125 |
6575 |
买入 |
| 09:32:39 |
10.97 |
7 |
6582 |
卖出 |
| 09:32:42 |
10.97 |
36 |
6618 |
买入 |
| 09:32:45 |
10.97 |
72 |
6690 |
买入 |
| 09:32:48 |
10.97 |
10 |
6700 |
买入 |
| 09:32:51 |
10.95 |
3 |
6703 |
卖出 |
| 09:32:54 |
10.95 |
60 |
6763 |
卖出 |
| 09:32:57 |
10.95 |
111 |
6874 |
买入 |
| 09:33:03 |
10.95 |
2 |
6876 |
买入 |
| 09:33:06 |
10.94 |
1 |
6877 |
卖出 |
| 09:33:09 |
10.93 |
23 |
6900 |
卖出 |
| 09:33:12 |
10.9 |
175 |
7075 |
卖出 |
| 09:33:15 |
10.9 |
18 |
7093 |
卖出 |
| 09:33:18 |
10.89 |
71 |
7164 |
卖出 |
| 09:33:21 |
10.88 |
129 |
7293 |
卖出 |
| 09:33:24 |
10.87 |
192 |
7485 |
卖出 |
| 09:33:27 |
10.86 |
160 |
7645 |
卖出 |
| 09:33:30 |
10.86 |
21 |
7666 |
买入 |
| 09:33:33 |
10.85 |
235 |
7901 |
卖出 |
| 09:33:36 |
10.85 |
58 |
7959 |
卖出 |
| 09:33:39 |
10.82 |
210 |
8169 |
卖出 |
| 09:33:42 |
10.81 |
123 |
8292 |
卖出 |
| 09:33:45 |
10.81 |
12 |
8304 |
卖出 |
| 09:33:48 |
10.8 |
105 |
8409 |
卖出 |
| 09:33:51 |
10.8 |
295 |
8704 |
卖出 |
| 09:33:54 |
10.8 |
336 |
9040 |
卖出 |
| 09:33:57 |
10.79 |
28 |
9068 |
卖出 |
| 09:34:00 |
10.77 |
43 |
9111 |
卖出 |
| 09:34:03 |
10.79 |
96 |
9207 |
买入 |
| 09:34:06 |
10.78 |
35 |
9242 |
卖出 |
| 09:34:09 |
10.8 |
69 |
9311 |
买入 |
| 09:34:12 |
10.8 |
21 |
9332 |
买入 |
| 09:34:15 |
10.78 |
89 |
9421 |
卖出 |
| 09:34:18 |
10.82 |
3 |
9424 |
买入 |
| 09:34:21 |
10.82 |
29 |
9453 |
买入 |
| 09:34:27 |
10.84 |
23 |
9476 |
买入 |
| 09:34:30 |
10.84 |
11 |
9487 |
卖出 |
| 09:34:33 |
10.82 |
185 |
9672 |
卖出 |
| 09:34:36 |
10.83 |
53 |
9725 |
卖出 |
| 09:34:42 |
10.82 |
7 |
9732 |
卖出 |
| 09:34:45 |
10.84 |
12 |
9744 |
买入 |
| 09:34:48 |
10.83 |
37 |
9781 |
卖出 |
| 09:34:54 |
10.84 |
51 |
9832 |
买入 |
| 09:34:57 |
10.84 |
22 |
9854 |
买入 |
| 09:35:00 |
10.85 |
9 |
9863 |
买入 |
| 09:35:03 |
10.84 |
1 |
9864 |
卖出 |
| 09:35:06 |
10.81 |
72 |
9936 |
卖出 |
| 09:35:09 |
10.8 |
55 |
9991 |
卖出 |
| 09:35:12 |
10.8 |
42 |
10033 |
卖出 |
| 09:35:15 |
10.8 |
28 |
10061 |
卖出 |
| 09:35:18 |
10.8 |
70 |
10131 |
卖出 |
| 09:35:21 |
10.82 |
170 |
10301 |
买入 |
| 09:35:24 |
10.82 |
22 |
10323 |
买入 |
| 09:35:30 |
10.82 |
21 |
10344 |
卖出 |
| 09:35:33 |
10.82 |
24 |
10368 |
卖出 |
| 09:35:36 |
10.82 |
38 |
10406 |
卖出 |
| 09:35:39 |
10.81 |
42 |
10448 |
卖出 |
| 09:35:42 |
10.78 |
151 |
10599 |
卖出 |
| 09:35:45 |
10.77 |
70 |
10669 |
卖出 |
| 09:35:48 |
10.77 |
22 |
10691 |
卖出 |
| 09:35:51 |
10.77 |
60 |
10751 |
卖出 |
| 09:35:54 |
10.77 |
15 |
10766 |
卖出 |
| 09:35:57 |
10.79 |
25 |
10791 |
买入 |
| 09:36:00 |
10.77 |
196 |
10987 |
卖出 |
| 09:36:06 |
10.76 |
97 |
11084 |
卖出 |
| 09:36:09 |
10.77 |
61 |
11145 |
买入 |
| 09:36:12 |
10.77 |
43 |
11188 |
买入 |
| 09:36:15 |
10.79 |
20 |
11208 |
买入 |
| 09:36:18 |
10.76 |
432 |
11640 |
卖出 |
| 09:36:21 |
10.78 |
254 |
11894 |
买入 |
| 09:36:24 |
10.78 |
1 |
11895 |
卖出 |
| 09:36:27 |
10.77 |
4 |
11899 |
买入 |
| 09:36:30 |
10.77 |
16 |
11915 |
卖出 |
| 09:36:33 |
10.77 |
14 |
11929 |
卖出 |
| 09:36:36 |
10.77 |
6 |
11935 |
卖出 |
| 09:36:39 |
10.77 |
3 |
11938 |
买入 |
| 09:36:45 |
10.76 |
7 |
11945 |
卖出 |
| 09:36:48 |
10.76 |
31 |
11976 |
卖出 |
| 09:36:51 |
10.78 |
22 |
11998 |
买入 |
| 09:36:54 |
10.77 |
9 |
12007 |
卖出 |
| 09:36:57 |
10.78 |
38 |
12045 |
买入 |
| 09:37:00 |
10.77 |
35 |
12080 |
卖出 |
| 09:37:03 |
10.77 |
67 |
12147 |
买入 |
| 09:37:06 |
10.77 |
3 |
12150 |
买入 |
| 09:37:09 |
10.77 |
6 |
12156 |
卖出 |
| 09:37:15 |
10.77 |
11 |
12167 |
卖出 |
| 09:37:18 |
10.77 |
59 |
12226 |
卖出 |
| 09:37:21 |
10.77 |
7 |
12233 |
卖出 |
| 09:37:24 |
10.78 |
1 |
12234 |
买入 |
| 09:37:27 |
10.77 |
103 |
12337 |
卖出 |
| 09:37:30 |
10.76 |
43 |
12380 |
卖出 |
| 09:37:33 |
10.77 |
5 |
12385 |
买入 |
| 09:37:36 |
10.76 |
199 |
12584 |
卖出 |
| 09:37:39 |
10.76 |
85 |
12669 |
卖出 |
| 09:37:42 |
10.75 |
38 |
12707 |
卖出 |
| 09:37:45 |
10.75 |
39 |
12746 |
卖出 |
| 09:37:48 |
10.75 |
9 |
12755 |
卖出 |
| 09:37:51 |
10.75 |
77 |
12832 |
卖出 |
| 09:37:54 |
10.76 |
181 |
13013 |
买入 |
| 09:37:57 |
10.76 |
4 |
13017 |
买入 |
| 09:38:03 |
10.76 |
85 |
13102 |
买入 |
| 09:38:06 |
10.78 |
270 |
13372 |
买入 |
| 09:38:09 |
10.78 |
3 |
13375 |
买入 |
| 09:38:15 |
10.77 |
5 |
13380 |
卖出 |
| 09:38:27 |
10.79 |
3 |
13383 |
买入 |
| 09:38:30 |
10.79 |
2 |
13385 |
买入 |
| 09:38:36 |
10.79 |
21 |
13406 |
买入 |
| 09:38:39 |
10.78 |
60 |
13466 |
卖出 |
| 09:38:42 |
10.78 |
6 |
13472 |
买入 |
| 09:38:45 |
10.77 |
11 |
13483 |
卖出 |
| 09:38:48 |
10.78 |
20 |
13503 |
买入 |
| 09:38:54 |
10.77 |
8 |
13511 |
卖出 |
| 09:38:57 |
10.78 |
157 |
13668 |
买入 |
| 09:39:00 |
10.77 |
3 |
13671 |
卖出 |
| 09:39:03 |
10.78 |
25 |
13696 |
买入 |
| 09:39:06 |
10.77 |
1 |
13697 |
卖出 |
| 09:39:09 |
10.77 |
1 |
13698 |
卖出 |
| 09:39:12 |
10.77 |
24 |
13722 |
卖出 |
| 09:39:15 |
10.79 |
35 |
13757 |
买入 |
| 09:39:18 |
10.78 |
24 |
13781 |
卖出 |
| 09:39:21 |
10.78 |
25 |
13806 |
卖出 |
| 09:39:24 |
10.77 |
5 |
13811 |
卖出 |
| 09:39:27 |
10.78 |
3 |
13814 |
买入 |
| 09:39:33 |
10.77 |
24 |
13838 |
卖出 |
| 09:39:36 |
10.78 |
60 |
13898 |
买入 |
| 09:39:39 |
10.78 |
36 |
13934 |
卖出 |
| 09:39:51 |
10.79 |
6 |
13940 |
买入 |
| 09:39:57 |
10.79 |
11 |
13951 |
买入 |
| 09:40:00 |
10.77 |
133 |
14084 |
卖出 |
| 09:40:03 |
10.78 |
279 |
14363 |
买入 |
| 09:40:06 |
10.76 |
174 |
14537 |
卖出 |
| 09:40:09 |
10.75 |
204 |
14741 |
卖出 |
| 09:40:12 |
10.78 |
162 |
14903 |
买入 |
| 09:40:15 |
10.78 |
230 |
15133 |
买入 |
| 09:40:18 |
10.82 |
46 |
15179 |
买入 |
| 09:40:21 |
10.83 |
19 |
15198 |
买入 |
| 09:40:24 |
10.83 |
50 |
15248 |
卖出 |
| 09:40:27 |
10.82 |
8 |
15256 |
卖出 |
| 09:40:33 |
10.85 |
64 |
15320 |
买入 |
| 09:40:36 |
10.86 |
7 |
15327 |
买入 |
| 09:40:39 |
10.86 |
7 |
15334 |
买入 |
| 09:40:42 |
10.86 |
1 |
15335 |
买入 |
| 09:40:45 |
10.85 |
10 |
15345 |
卖出 |
| 09:40:48 |
10.85 |
58 |
15403 |
卖出 |
| 09:40:51 |
10.85 |
16 |
15419 |
卖出 |
| 09:40:54 |
10.85 |
124 |
15543 |
卖出 |
| 09:40:57 |
10.85 |
106 |
15649 |
卖出 |
| 09:41:00 |
10.84 |
21 |
15670 |
卖出 |
| 09:41:03 |
10.85 |
103 |
15773 |
买入 |
| 09:41:06 |
10.87 |
47 |
15820 |
买入 |
| 09:41:12 |
10.87 |
35 |
15855 |
买入 |
| 09:41:18 |
10.86 |
281 |
16136 |
卖出 |
| 09:41:21 |
10.86 |
17 |
16153 |
卖出 |
| 09:41:24 |
10.86 |
11 |
16164 |
卖出 |
| 09:41:27 |
10.87 |
64 |
16228 |
买入 |
| 09:41:30 |
10.87 |
12 |
16240 |
卖出 |
| 09:41:33 |
10.86 |
50 |
16290 |
卖出 |
| 09:41:36 |
10.85 |
13 |
16303 |
卖出 |
| 09:41:39 |
10.87 |
7 |
16310 |
买入 |
| 09:41:45 |
10.85 |
29 |
16339 |
卖出 |
| 09:41:48 |
10.86 |
30 |
16369 |
买入 |
| 09:41:54 |
10.83 |
34 |
16403 |
卖出 |
| 09:41:57 |
10.81 |
16 |
16419 |
卖出 |
| 09:42:00 |
10.83 |
1 |
16420 |
买入 |
| 09:42:03 |
10.81 |
30 |
16450 |
卖出 |
| 09:42:06 |
10.8 |
18 |
16468 |
卖出 |
| 09:42:09 |
10.8 |
41 |
16509 |
卖出 |
| 09:42:12 |
10.81 |
34 |
16543 |
买入 |
| 09:42:15 |
10.8 |
3 |
16546 |
买入 |
| 09:42:18 |
10.8 |
2 |
16548 |
卖出 |
| 09:42:21 |
10.81 |
86 |
16634 |
买入 |
| 09:42:24 |
10.8 |
5 |
16639 |
卖出 |
| 09:42:27 |
10.8 |
11 |
16650 |
卖出 |
| 09:42:33 |
10.81 |
10 |
16660 |
买入 |
| 09:42:36 |
10.81 |
17 |
16677 |
卖出 |
| 09:42:39 |
10.81 |
6 |
16683 |
卖出 |
| 09:42:42 |
10.82 |
49 |
16732 |
买入 |
| 09:42:45 |
10.83 |
18 |
16750 |
买入 |
| 09:42:48 |
10.83 |
4 |
16754 |
卖出 |
| 09:42:51 |
10.82 |
2 |
16756 |
卖出 |
| 09:42:54 |
10.83 |
9 |
16765 |
买入 |
| 09:42:57 |
10.83 |
6 |
16771 |
卖出 |
| 09:43:00 |
10.83 |
16 |
16787 |
卖出 |
| 09:43:03 |
10.82 |
54 |
16841 |
卖出 |
| 09:43:09 |
10.83 |
3 |
16844 |
买入 |
| 09:43:15 |
10.86 |
5 |
16849 |
买入 |
| 09:43:21 |
10.83 |
2 |
16851 |
卖出 |
| 09:43:27 |
10.83 |
16 |
16867 |
买入 |
| 09:43:30 |
10.83 |
8 |
16875 |
买入 |
| 09:43:33 |
10.83 |
4 |
16879 |
买入 |
| 09:43:36 |
10.82 |
13 |
16892 |
卖出 |
| 09:43:39 |
10.82 |
16 |
16908 |
卖出 |
| 09:43:42 |
10.8 |
57 |
16965 |
卖出 |
| 09:43:48 |
10.81 |
45 |
17010 |
买入 |
| 09:43:51 |
10.81 |
1 |
17011 |
卖出 |
| 09:43:54 |
10.82 |
6 |
17017 |
买入 |
| 09:44:00 |
10.81 |
129 |
17146 |
买入 |
| 09:44:03 |
10.8 |
21 |
17167 |
卖出 |
| 09:44:06 |
10.81 |
15 |
17182 |
买入 |
| 09:44:09 |
10.81 |
44 |
17226 |
买入 |
| 09:44:12 |
10.82 |
7 |
17233 |
买入 |
| 09:44:15 |
10.82 |
4 |
17237 |
买入 |
| 09:44:18 |
10.82 |
2 |
17239 |
买入 |
| 09:44:21 |
10.82 |
2 |
17241 |
买入 |
| 09:44:24 |
10.82 |
1 |
17242 |
买入 |
| 09:44:30 |
10.81 |
13 |
17255 |
卖出 |
| 09:44:36 |
10.82 |
4 |
17259 |
买入 |
| 09:44:42 |
10.81 |
15 |
17274 |
卖出 |
| 09:44:48 |
10.82 |
6 |
17280 |
买入 |
| 09:44:51 |
10.83 |
76 |
17356 |
买入 |
| 09:44:57 |
10.86 |
72 |
17428 |
买入 |
| 09:45:00 |
10.87 |
97 |
17525 |
买入 |
| 09:45:03 |
10.86 |
145 |
17670 |
卖出 |
| 09:45:06 |
10.84 |
54 |
17724 |
卖出 |
| 09:45:09 |
10.82 |
45 |
17769 |
卖出 |
| 09:45:12 |
10.84 |
191 |
17960 |
买入 |
| 09:45:15 |
10.84 |
150 |
18110 |
卖出 |
| 09:45:18 |
10.86 |
218 |
18328 |
买入 |
| 09:45:21 |
10.88 |
17 |
18345 |
买入 |
| 09:45:24 |
10.87 |
2 |
18347 |
卖出 |
| 09:45:27 |
10.88 |
8 |
18355 |
买入 |
| 09:45:30 |
10.9 |
12 |
18367 |
买入 |
| 09:45:33 |
10.89 |
8 |
18375 |
卖出 |
| 09:45:36 |
10.88 |
30 |
18405 |
卖出 |
| 09:45:39 |
10.88 |
37 |
18442 |
卖出 |
| 09:45:42 |
10.9 |
35 |
18477 |
买入 |
| 09:45:45 |
10.88 |
13 |
18490 |
卖出 |
| 09:45:48 |
10.88 |
2 |
18492 |
卖出 |
| 09:45:51 |
10.88 |
5 |
18497 |
卖出 |
| 09:45:54 |
10.89 |
17 |
18514 |
买入 |
| 09:46:03 |
10.86 |
57 |
18571 |
卖出 |
| 09:46:06 |
10.86 |
22 |
18593 |
买入 |
| 09:46:09 |
10.86 |
20 |
18613 |
买入 |
| 09:46:15 |
10.82 |
7 |
18620 |
卖出 |
| 09:46:24 |
10.81 |
191 |
18811 |
卖出 |
| 09:46:27 |
10.85 |
118 |
18929 |
买入 |
| 09:46:30 |
10.84 |
11 |
18940 |
买入 |
| 09:46:33 |
10.85 |
2 |
18942 |
买入 |
| 09:46:36 |
10.84 |
5 |
18947 |
卖出 |