大洋生物[003017]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:18 |
30.95 |
5 |
5 |
集合竞价 |
| 09:23:36 |
30.95 |
6 |
6 |
集合竞价 |
| 09:24:03 |
30.95 |
6 |
6 |
集合竞价 |
| 09:24:48 |
30.95 |
11 |
11 |
集合竞价 |
| 09:24:57 |
30.95 |
13 |
13 |
集合竞价 |
| 09:25:00 |
30.84 |
33 |
46 |
卖出 |
| 09:30:00 |
30.84 |
12 |
58 |
卖出 |
| 09:30:03 |
30.86 |
66 |
124 |
买入 |
| 09:30:06 |
30.94 |
10 |
134 |
卖出 |
| 09:30:09 |
30.93 |
10 |
144 |
卖出 |
| 09:30:12 |
30.86 |
8 |
152 |
卖出 |
| 09:30:15 |
30.86 |
41 |
193 |
买入 |
| 09:30:18 |
30.91 |
1 |
194 |
买入 |
| 09:30:21 |
30.92 |
7 |
201 |
买入 |
| 09:30:24 |
30.94 |
4 |
205 |
买入 |
| 09:30:27 |
30.91 |
5 |
210 |
卖出 |
| 09:30:30 |
30.92 |
26 |
236 |
买入 |
| 09:30:33 |
30.94 |
2 |
238 |
买入 |
| 09:30:36 |
30.95 |
15 |
253 |
买入 |
| 09:30:39 |
30.93 |
6 |
259 |
卖出 |
| 09:30:42 |
30.94 |
1 |
260 |
买入 |
| 09:30:45 |
30.93 |
4 |
264 |
买入 |
| 09:30:48 |
30.92 |
1 |
265 |
卖出 |
| 09:30:57 |
30.93 |
4 |
269 |
买入 |
| 09:31:00 |
30.92 |
7 |
276 |
卖出 |
| 09:31:03 |
30.96 |
7 |
283 |
买入 |
| 09:31:06 |
30.93 |
14 |
297 |
买入 |
| 09:31:09 |
30.94 |
6 |
303 |
卖出 |
| 09:31:12 |
30.95 |
1 |
304 |
卖出 |
| 09:31:15 |
30.96 |
22 |
326 |
买入 |
| 09:31:18 |
30.98 |
10 |
336 |
买入 |
| 09:31:21 |
31 |
3 |
339 |
买入 |
| 09:31:24 |
31 |
9 |
348 |
买入 |
| 09:31:27 |
31.12 |
6 |
354 |
买入 |
| 09:31:39 |
31 |
9 |
363 |
卖出 |
| 09:31:42 |
31.07 |
1 |
364 |
买入 |
| 09:31:45 |
31.11 |
1 |
365 |
买入 |
| 09:31:54 |
31.1 |
1 |
366 |
卖出 |
| 09:31:57 |
31.09 |
5 |
371 |
卖出 |
| 09:32:03 |
31.09 |
40 |
411 |
卖出 |
| 09:32:12 |
31.11 |
1 |
412 |
买入 |
| 09:32:18 |
31.14 |
2 |
414 |
买入 |
| 09:32:24 |
31.14 |
22 |
436 |
买入 |
| 09:32:30 |
31.1 |
10 |
446 |
卖出 |
| 09:32:36 |
31.18 |
1 |
447 |
买入 |
| 09:32:45 |
31.1 |
8 |
455 |
卖出 |
| 09:32:48 |
31.15 |
22 |
477 |
买入 |
| 09:32:51 |
31.15 |
6 |
483 |
买入 |
| 09:32:57 |
31.11 |
25 |
508 |
卖出 |
| 09:33:03 |
31.11 |
2 |
510 |
卖出 |
| 09:33:12 |
31.14 |
14 |
524 |
买入 |
| 09:33:21 |
31.13 |
8 |
532 |
买入 |
| 09:33:24 |
31.15 |
12 |
544 |
买入 |
| 09:33:27 |
31.16 |
6 |
550 |
买入 |
| 09:33:30 |
31.17 |
5 |
555 |
买入 |
| 09:33:33 |
31.17 |
15 |
570 |
买入 |
| 09:33:36 |
31.18 |
4 |
574 |
买入 |
| 09:33:42 |
31.18 |
8 |
582 |
卖出 |
| 09:33:45 |
31.18 |
4 |
586 |
买入 |
| 09:33:48 |
31.19 |
8 |
594 |
买入 |
| 09:33:51 |
31.19 |
3 |
597 |
买入 |
| 09:33:54 |
31.19 |
15 |
612 |
卖出 |
| 09:33:57 |
31.22 |
4 |
616 |
买入 |
| 09:34:06 |
31.2 |
14 |
630 |
卖出 |
| 09:34:09 |
31.19 |
4 |
634 |
卖出 |
| 09:34:12 |
31.2 |
16 |
650 |
买入 |
| 09:34:15 |
31.16 |
32 |
682 |
卖出 |
| 09:34:18 |
31.16 |
15 |
697 |
卖出 |
| 09:34:21 |
31.16 |
2 |
699 |
卖出 |
| 09:34:24 |
31.17 |
2 |
701 |
买入 |
| 09:34:27 |
31.16 |
1 |
702 |
卖出 |
| 09:34:30 |
31.17 |
1 |
703 |
买入 |
| 09:34:33 |
31.16 |
25 |
728 |
卖出 |
| 09:34:36 |
31.15 |
1 |
729 |
卖出 |
| 09:34:39 |
31.16 |
5 |
734 |
买入 |
| 09:34:42 |
31.15 |
5 |
739 |
卖出 |
| 09:34:45 |
31.15 |
6 |
745 |
卖出 |
| 09:34:48 |
31.15 |
22 |
767 |
买入 |
| 09:34:51 |
31.17 |
20 |
787 |
买入 |
| 09:34:57 |
31.14 |
28 |
815 |
卖出 |
| 09:35:00 |
31.14 |
15 |
830 |
买入 |
| 09:35:06 |
31.15 |
13 |
843 |
买入 |
| 09:35:15 |
31.15 |
16 |
859 |
卖出 |
| 09:35:18 |
31.15 |
9 |
868 |
买入 |
| 09:35:21 |
31.2 |
27 |
895 |
买入 |
| 09:35:27 |
31.21 |
16 |
911 |
买入 |
| 09:35:30 |
31.15 |
17 |
928 |
卖出 |
| 09:35:48 |
31.18 |
2 |
930 |
卖出 |
| 09:35:51 |
31.18 |
1 |
931 |
卖出 |
| 09:36:09 |
31.23 |
14 |
945 |
买入 |
| 09:36:12 |
31.24 |
9 |
954 |
买入 |
| 09:36:18 |
31.24 |
2 |
956 |
买入 |
| 09:36:21 |
31.25 |
21 |
977 |
买入 |
| 09:36:30 |
31.27 |
6 |
983 |
买入 |
| 09:36:39 |
31.3 |
12 |
995 |
买入 |
| 09:36:51 |
31.31 |
6 |
1001 |
买入 |
| 09:36:54 |
31.31 |
16 |
1017 |
卖出 |
| 09:37:03 |
31.38 |
12 |
1029 |
买入 |
| 09:37:06 |
31.38 |
1 |
1030 |
卖出 |
| 09:37:15 |
31.42 |
2 |
1032 |
买入 |
| 09:37:18 |
31.42 |
4 |
1036 |
卖出 |
| 09:37:21 |
31.39 |
10 |
1046 |
卖出 |
| 09:37:24 |
31.38 |
3 |
1049 |
卖出 |
| 09:37:27 |
31.38 |
3 |
1052 |
卖出 |
| 09:37:30 |
31.37 |
22 |
1074 |
卖出 |
| 09:37:33 |
31.32 |
9 |
1083 |
卖出 |
| 09:37:39 |
31.37 |
5 |
1088 |
买入 |
| 09:37:45 |
31.32 |
4 |
1092 |
卖出 |
| 09:37:54 |
31.41 |
13 |
1105 |
买入 |
| 09:37:57 |
31.42 |
42 |
1147 |
买入 |
| 09:38:06 |
31.37 |
4 |
1151 |
卖出 |
| 09:38:09 |
31.42 |
16 |
1167 |
买入 |
| 09:38:12 |
31.41 |
1 |
1168 |
卖出 |
| 09:38:18 |
31.42 |
20 |
1188 |
买入 |
| 09:38:21 |
31.42 |
2 |
1190 |
卖出 |
| 09:38:24 |
31.42 |
61 |
1251 |
卖出 |
| 09:38:27 |
31.41 |
28 |
1279 |
卖出 |
| 09:38:45 |
31.33 |
16 |
1295 |
卖出 |
| 09:38:48 |
31.33 |
7 |
1302 |
买入 |
| 09:38:57 |
31.34 |
1 |
1303 |
买入 |
| 09:39:03 |
31.32 |
2 |
1305 |
卖出 |
| 09:39:06 |
31.32 |
4 |
1309 |
卖出 |
| 09:39:12 |
31.33 |
3 |
1312 |
卖出 |
| 09:39:15 |
31.32 |
9 |
1321 |
卖出 |
| 09:39:21 |
31.32 |
1 |
1322 |
卖出 |
| 09:39:24 |
31.34 |
3 |
1325 |
买入 |
| 09:39:27 |
31.34 |
3 |
1328 |
买入 |
| 09:39:33 |
31.34 |
1 |
1329 |
卖出 |
| 09:39:42 |
31.34 |
2 |
1331 |
卖出 |
| 09:39:45 |
31.33 |
16 |
1347 |
卖出 |
| 09:39:51 |
31.32 |
8 |
1355 |
卖出 |
| 09:39:54 |
31.32 |
3 |
1358 |
卖出 |
| 09:39:57 |
31.32 |
5 |
1363 |
卖出 |
| 09:40:03 |
31.32 |
2 |
1365 |
卖出 |
| 09:40:06 |
31.31 |
44 |
1409 |
卖出 |
| 09:40:09 |
31.32 |
11 |
1420 |
买入 |
| 09:40:33 |
31.29 |
1 |
1421 |
卖出 |
| 09:40:42 |
31.31 |
2 |
1423 |
买入 |
| 09:40:54 |
31.3 |
1 |
1424 |
卖出 |
| 09:40:57 |
31.29 |
4 |
1428 |
卖出 |
| 09:41:03 |
31.29 |
6 |
1434 |
卖出 |
| 09:41:06 |
31.32 |
1 |
1435 |
买入 |
| 09:41:09 |
31.28 |
7 |
1442 |
卖出 |
| 09:41:15 |
31.29 |
7 |
1449 |
卖出 |
| 09:41:18 |
31.28 |
5 |
1454 |
卖出 |
| 09:41:21 |
31.28 |
9 |
1463 |
卖出 |
| 09:41:27 |
31.28 |
12 |
1475 |
卖出 |
| 09:41:30 |
31.28 |
8 |
1483 |
卖出 |
| 09:41:33 |
31.28 |
4 |
1487 |
卖出 |
| 09:41:36 |
31.28 |
11 |
1498 |
卖出 |
| 09:41:39 |
31.28 |
2 |
1500 |
卖出 |
| 09:42:03 |
31.38 |
76 |
1576 |
买入 |
| 09:42:09 |
31.28 |
5 |
1581 |
卖出 |
| 09:42:42 |
31.29 |
1 |
1582 |
卖出 |
| 09:43:15 |
31.29 |
3 |
1585 |
卖出 |
| 09:43:18 |
31.35 |
1 |
1586 |
买入 |
| 09:43:39 |
31.37 |
5 |
1591 |
买入 |
| 09:43:42 |
31.38 |
3 |
1594 |
买入 |
| 09:43:48 |
31.38 |
2 |
1596 |
买入 |
| 09:43:51 |
31.38 |
1 |
1597 |
买入 |
| 09:43:54 |
31.38 |
12 |
1609 |
买入 |
| 09:43:57 |
31.38 |
6 |
1615 |
买入 |
| 09:44:00 |
31.38 |
2 |
1617 |
买入 |
| 09:44:06 |
31.35 |
5 |
1622 |
买入 |
| 09:44:12 |
31.35 |
4 |
1626 |
买入 |
| 09:44:15 |
31.35 |
5 |
1631 |
买入 |
| 09:44:18 |
31.35 |
8 |
1639 |
买入 |
| 09:44:21 |
31.35 |
1 |
1640 |
买入 |
| 09:44:24 |
31.3 |
42 |
1682 |
卖出 |
| 09:44:27 |
31.37 |
3 |
1685 |
买入 |
| 09:44:30 |
31.31 |
1 |
1686 |
卖出 |
| 09:44:33 |
31.31 |
3 |
1689 |
买入 |
| 09:44:42 |
31.31 |
14 |
1703 |
卖出 |
| 09:44:45 |
31.31 |
2 |
1705 |
卖出 |
| 09:44:48 |
31.31 |
5 |
1710 |
卖出 |
| 09:44:51 |
31.31 |
14 |
1724 |
买入 |
| 09:45:06 |
31.35 |
5 |
1729 |
买入 |
| 09:45:09 |
31.31 |
3 |
1732 |
卖出 |
| 09:45:18 |
31.32 |
3 |
1735 |
卖出 |
| 09:45:21 |
31.34 |
10 |
1745 |
买入 |
| 09:45:42 |
31.35 |
10 |
1755 |
买入 |
| 09:45:45 |
31.31 |
22 |
1777 |
卖出 |
| 09:45:54 |
31.31 |
13 |
1790 |
卖出 |
| 09:45:57 |
31.31 |
1 |
1791 |
买入 |
| 09:46:09 |
31.3 |
1 |
1792 |
卖出 |
| 09:46:12 |
31.3 |
24 |
1816 |
卖出 |
| 09:46:21 |
31.3 |
11 |
1827 |
卖出 |
| 09:46:27 |
31.3 |
8 |
1835 |
卖出 |
| 09:46:30 |
31.3 |
1 |
1836 |
卖出 |
| 09:46:39 |
31.3 |
11 |
1847 |
卖出 |
| 09:46:45 |
31.29 |
9 |
1856 |
卖出 |
| 09:46:57 |
31.27 |
21 |
1877 |
卖出 |
| 09:47:03 |
31.28 |
2 |
1879 |
买入 |
| 09:47:12 |
31.28 |
1 |
1880 |
卖出 |
| 09:47:27 |
31.25 |
7 |
1887 |
卖出 |
| 09:47:36 |
31.26 |
1 |
1888 |
卖出 |
| 09:47:39 |
31.25 |
3 |
1891 |
卖出 |
| 09:47:42 |
31.25 |
2 |
1893 |
卖出 |
| 09:47:45 |
31.27 |
3 |
1896 |
买入 |
| 09:47:48 |
31.24 |
2 |
1898 |
卖出 |
| 09:48:00 |
31.24 |
2 |
1900 |
卖出 |
| 09:48:06 |
31.24 |
2 |
1902 |
卖出 |
| 09:48:09 |
31.24 |
10 |
1912 |
卖出 |
| 09:48:12 |
31.21 |
9 |
1921 |
卖出 |
| 09:48:27 |
31.2 |
4 |
1925 |
卖出 |
| 09:48:36 |
31.21 |
1 |
1926 |
买入 |
| 09:48:39 |
31.22 |
4 |
1930 |
买入 |
| 09:48:42 |
31.24 |
2 |
1932 |
买入 |
| 09:48:51 |
31.21 |
7 |
1939 |
卖出 |
| 09:48:54 |
31.21 |
3 |
1942 |
买入 |
| 09:48:57 |
31.24 |
8 |
1950 |
买入 |
| 09:49:00 |
31.24 |
12 |
1962 |
买入 |
| 09:49:03 |
31.21 |
11 |
1973 |
卖出 |
| 09:49:18 |
31.26 |
1 |
1974 |
买入 |
| 09:49:21 |
31.26 |
1 |
1975 |
卖出 |
| 09:49:36 |
31.25 |
2 |
1977 |
卖出 |
| 09:49:39 |
31.27 |
3 |
1980 |
买入 |
| 09:49:42 |
31.28 |
4 |
1984 |
买入 |
| 09:49:48 |
31.3 |
1 |
1985 |
买入 |
| 09:49:54 |
31.31 |
20 |
2005 |
买入 |
| 09:50:06 |
31.32 |
4 |
2009 |
卖出 |
| 09:50:09 |
31.35 |
8 |
2017 |
买入 |
| 09:50:21 |
31.36 |
5 |
2022 |
买入 |
| 09:50:24 |
31.36 |
1 |
2023 |
买入 |
| 09:50:27 |
31.35 |
5 |
2028 |
卖出 |
| 09:50:30 |
31.39 |
18 |
2046 |
买入 |
| 09:50:42 |
31.36 |
5 |
2051 |
卖出 |
| 09:50:45 |
31.36 |
11 |
2062 |
卖出 |
| 09:50:51 |
31.38 |
3 |
2065 |
买入 |
| 09:51:03 |
31.36 |
8 |
2073 |
卖出 |
| 09:51:06 |
31.36 |
2 |
2075 |
卖出 |
| 09:51:09 |
31.36 |
1 |
2076 |
卖出 |
| 09:51:12 |
31.36 |
16 |
2092 |
卖出 |
| 09:51:39 |
31.36 |
1 |
2093 |
买入 |
| 09:51:42 |
31.36 |
1 |
2094 |
买入 |
| 09:51:45 |
31.36 |
5 |
2099 |
买入 |
| 09:51:51 |
31.36 |
3 |
2102 |
卖出 |
| 09:51:54 |
31.37 |
10 |
2112 |
买入 |
| 09:51:57 |
31.38 |
6 |
2118 |
买入 |
| 09:52:00 |
31.36 |
5 |
2123 |
卖出 |
| 09:52:03 |
31.38 |
10 |
2133 |
买入 |
| 09:52:06 |
31.38 |
1 |
2134 |
买入 |
| 09:52:15 |
31.38 |
17 |
2151 |
买入 |
| 09:52:18 |
31.39 |
10 |
2161 |
买入 |
| 09:52:21 |
31.39 |
7 |
2168 |
买入 |
| 09:52:24 |
31.41 |
10 |
2178 |
买入 |
| 09:52:33 |
31.45 |
40 |
2218 |
买入 |
| 09:52:48 |
31.44 |
7 |
2225 |
买入 |
| 09:52:51 |
31.44 |
5 |
2230 |
卖出 |
| 09:52:57 |
31.45 |
4 |
2234 |
买入 |
| 09:53:00 |
31.45 |
11 |
2245 |
买入 |
| 09:53:06 |
31.47 |
10 |
2255 |
买入 |
| 09:53:21 |
31.48 |
1 |
2256 |
买入 |
| 09:53:27 |
31.45 |
1 |
2257 |
卖出 |
| 09:53:30 |
31.48 |
13 |
2270 |
买入 |
| 09:53:36 |
31.48 |
4 |
2274 |
买入 |
| 09:53:39 |
31.53 |
158 |
2432 |
买入 |
| 09:53:42 |
31.51 |
7 |
2439 |
卖出 |
| 09:53:45 |
31.5 |
10 |
2449 |
卖出 |
| 09:53:48 |
31.52 |
85 |
2534 |
卖出 |
| 09:53:51 |
31.5 |
20 |
2554 |
卖出 |
| 09:54:03 |
31.51 |
1 |
2555 |
卖出 |
| 09:54:06 |
31.5 |
3 |
2558 |
买入 |
| 09:54:09 |
31.5 |
1 |
2559 |
卖出 |
| 09:54:12 |
31.5 |
2 |
2561 |
卖出 |
| 09:54:15 |
31.5 |
10 |
2571 |
卖出 |
| 09:54:21 |
31.5 |
1 |
2572 |
卖出 |
| 09:54:24 |
31.51 |
6 |
2578 |
买入 |
| 09:54:27 |
31.52 |
2 |
2580 |
买入 |
| 09:54:33 |
31.51 |
4 |
2584 |
卖出 |
| 09:54:36 |
31.51 |
16 |
2600 |
卖出 |
| 09:54:39 |
31.52 |
25 |
2625 |
买入 |
| 09:54:54 |
31.51 |
22 |
2647 |
买入 |
| 09:54:57 |
31.52 |
5 |
2652 |
买入 |
| 09:55:00 |
31.52 |
1 |
2653 |
卖出 |
| 09:55:06 |
31.52 |
3 |
2656 |
卖出 |
| 09:55:09 |
31.51 |
33 |
2689 |
卖出 |
| 09:55:12 |
31.52 |
4 |
2693 |
买入 |
| 09:55:18 |
31.52 |
8 |
2701 |
买入 |
| 09:55:24 |
31.52 |
31 |
2732 |
卖出 |
| 09:55:27 |
31.5 |
1 |
2733 |
买入 |
| 09:55:36 |
31.4 |
5 |
2738 |
卖出 |
| 09:55:54 |
31.33 |
86 |
2824 |
卖出 |
| 09:55:57 |
31.5 |
20 |
2844 |
买入 |
| 09:56:09 |
31.47 |
1 |
2845 |
买入 |
| 09:56:12 |
31.47 |
3 |
2848 |
买入 |
| 09:56:18 |
31.47 |
3 |
2851 |
卖出 |
| 09:56:24 |
31.47 |
6 |
2857 |
卖出 |
| 09:56:36 |
31.45 |
1 |
2858 |
卖出 |
| 09:56:42 |
31.45 |
1 |
2859 |
卖出 |
| 09:57:03 |
31.47 |
1 |
2860 |
买入 |
| 09:57:06 |
31.47 |
8 |
2868 |
买入 |
| 09:57:12 |
31.47 |
1 |
2869 |
卖出 |
| 09:57:24 |
31.49 |
24 |
2893 |
买入 |
| 09:57:36 |
31.48 |
1 |
2894 |
卖出 |
| 09:57:39 |
31.47 |
18 |
2912 |
卖出 |
| 09:57:48 |
31.47 |
5 |
2917 |
卖出 |
| 09:58:00 |
31.47 |
5 |
2922 |
卖出 |
| 09:58:03 |
31.47 |
1 |
2923 |
卖出 |
| 09:58:06 |
31.49 |
5 |
2928 |
买入 |