奥克股份[300082]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.91 |
4 |
4 |
集合竞价 |
| 09:16:03 |
7.79 |
248 |
248 |
集合竞价 |
| 09:18:00 |
7.79 |
256 |
256 |
集合竞价 |
| 09:18:09 |
7.79 |
256 |
256 |
集合竞价 |
| 09:18:36 |
7.91 |
12 |
12 |
集合竞价 |
| 09:20:45 |
7.91 |
12 |
12 |
集合竞价 |
| 09:20:54 |
7.91 |
15 |
15 |
集合竞价 |
| 09:21:21 |
7.91 |
15 |
15 |
集合竞价 |
| 09:23:09 |
7.91 |
22 |
22 |
集合竞价 |
| 09:23:18 |
7.91 |
24 |
24 |
集合竞价 |
| 09:24:21 |
7.91 |
24 |
24 |
集合竞价 |
| 09:24:48 |
7.91 |
133 |
133 |
集合竞价 |
| 09:24:57 |
7.91 |
136 |
136 |
集合竞价 |
| 09:25:00 |
7.91 |
136 |
272 |
买入 |
| 09:30:00 |
7.9 |
66 |
338 |
卖出 |
| 09:30:03 |
7.91 |
32 |
370 |
买入 |
| 09:30:06 |
7.9 |
6 |
376 |
卖出 |
| 09:30:09 |
7.91 |
3 |
379 |
买入 |
| 09:30:12 |
7.91 |
42 |
421 |
买入 |
| 09:30:15 |
7.91 |
17 |
438 |
买入 |
| 09:30:18 |
7.91 |
17 |
455 |
买入 |
| 09:30:21 |
7.91 |
11 |
466 |
买入 |
| 09:30:24 |
7.91 |
26 |
492 |
买入 |
| 09:30:33 |
7.91 |
39 |
531 |
买入 |
| 09:30:36 |
7.91 |
33 |
564 |
买入 |
| 09:30:39 |
7.93 |
1 |
565 |
买入 |
| 09:30:48 |
7.93 |
6 |
571 |
买入 |
| 09:31:12 |
7.93 |
13 |
584 |
买入 |
| 09:31:15 |
7.93 |
48 |
632 |
卖出 |
| 09:31:18 |
7.93 |
130 |
762 |
卖出 |
| 09:31:21 |
7.93 |
24 |
786 |
卖出 |
| 09:31:24 |
7.94 |
7 |
793 |
买入 |
| 09:31:27 |
7.94 |
5 |
798 |
买入 |
| 09:31:30 |
7.94 |
24 |
822 |
买入 |
| 09:31:36 |
7.94 |
52 |
874 |
买入 |
| 09:31:45 |
7.93 |
80 |
954 |
卖出 |
| 09:31:48 |
7.95 |
10 |
964 |
买入 |
| 09:31:51 |
7.95 |
154 |
1118 |
买入 |
| 09:31:54 |
7.95 |
1 |
1119 |
卖出 |
| 09:32:03 |
7.95 |
19 |
1138 |
卖出 |
| 09:32:06 |
7.97 |
303 |
1441 |
买入 |
| 09:32:12 |
7.95 |
13 |
1454 |
卖出 |
| 09:32:15 |
7.96 |
15 |
1469 |
卖出 |
| 09:32:18 |
7.95 |
49 |
1518 |
卖出 |
| 09:32:21 |
7.96 |
36 |
1554 |
买入 |
| 09:32:36 |
7.95 |
1 |
1555 |
卖出 |
| 09:32:42 |
7.95 |
43 |
1598 |
卖出 |
| 09:32:45 |
7.95 |
9 |
1607 |
买入 |
| 09:33:06 |
7.93 |
10 |
1617 |
卖出 |
| 09:33:09 |
7.95 |
1 |
1618 |
买入 |
| 09:33:21 |
7.94 |
8 |
1626 |
买入 |
| 09:33:24 |
7.95 |
30 |
1656 |
买入 |
| 09:33:48 |
7.94 |
10 |
1666 |
卖出 |
| 09:33:54 |
7.95 |
11 |
1677 |
买入 |
| 09:33:57 |
7.94 |
71 |
1748 |
卖出 |
| 09:34:18 |
7.94 |
50 |
1798 |
卖出 |
| 09:34:36 |
7.94 |
1 |
1799 |
卖出 |
| 09:34:39 |
7.94 |
2 |
1801 |
卖出 |
| 09:34:48 |
7.94 |
37 |
1838 |
卖出 |
| 09:34:51 |
7.94 |
11 |
1849 |
卖出 |
| 09:34:54 |
7.94 |
112 |
1961 |
卖出 |
| 09:35:00 |
7.94 |
67 |
2028 |
买入 |
| 09:35:09 |
7.95 |
20 |
2048 |
买入 |
| 09:35:12 |
7.94 |
39 |
2087 |
卖出 |
| 09:35:15 |
7.94 |
57 |
2144 |
买入 |
| 09:35:18 |
7.95 |
9 |
2153 |
买入 |
| 09:35:24 |
7.94 |
8 |
2161 |
卖出 |
| 09:35:27 |
7.94 |
10 |
2171 |
卖出 |
| 09:35:30 |
7.95 |
98 |
2269 |
买入 |
| 09:35:33 |
7.93 |
1 |
2270 |
卖出 |
| 09:35:39 |
7.95 |
1 |
2271 |
买入 |
| 09:35:45 |
7.95 |
38 |
2309 |
买入 |
| 09:35:51 |
7.95 |
6 |
2315 |
买入 |
| 09:35:57 |
7.95 |
10 |
2325 |
买入 |
| 09:36:00 |
7.95 |
14 |
2339 |
买入 |
| 09:36:09 |
7.95 |
10 |
2349 |
买入 |
| 09:36:15 |
7.95 |
50 |
2399 |
买入 |
| 09:36:18 |
7.94 |
175 |
2574 |
卖出 |
| 09:36:36 |
7.95 |
1 |
2575 |
买入 |
| 09:37:06 |
7.95 |
4 |
2579 |
买入 |
| 09:37:21 |
7.95 |
81 |
2660 |
买入 |
| 09:37:24 |
7.95 |
30 |
2690 |
卖出 |
| 09:37:33 |
7.96 |
110 |
2800 |
买入 |
| 09:37:36 |
7.95 |
100 |
2900 |
卖出 |
| 09:37:42 |
7.96 |
5 |
2905 |
买入 |
| 09:37:48 |
7.97 |
5 |
2910 |
买入 |
| 09:38:00 |
7.96 |
10 |
2920 |
卖出 |
| 09:38:06 |
7.96 |
66 |
2986 |
卖出 |
| 09:38:15 |
7.96 |
10 |
2996 |
买入 |
| 09:38:18 |
7.96 |
25 |
3021 |
买入 |
| 09:38:21 |
7.97 |
1 |
3022 |
买入 |
| 09:38:24 |
7.96 |
1 |
3023 |
卖出 |
| 09:38:27 |
7.97 |
1 |
3024 |
买入 |
| 09:38:36 |
7.97 |
1 |
3025 |
买入 |
| 09:38:54 |
7.97 |
3 |
3028 |
买入 |
| 09:38:57 |
7.96 |
25 |
3053 |
卖出 |
| 09:39:03 |
7.96 |
13 |
3066 |
买入 |
| 09:39:12 |
7.96 |
12 |
3078 |
买入 |
| 09:39:15 |
7.96 |
1 |
3079 |
卖出 |
| 09:39:18 |
7.97 |
259 |
3338 |
买入 |
| 09:39:24 |
7.97 |
1 |
3339 |
卖出 |
| 09:39:36 |
7.98 |
130 |
3469 |
买入 |
| 09:39:39 |
7.99 |
41 |
3510 |
买入 |
| 09:39:45 |
7.99 |
9 |
3519 |
买入 |
| 09:39:51 |
7.98 |
39 |
3558 |
卖出 |
| 09:40:03 |
7.99 |
4 |
3562 |
买入 |
| 09:40:06 |
7.99 |
4 |
3566 |
买入 |
| 09:40:09 |
7.99 |
13 |
3579 |
买入 |
| 09:40:18 |
7.99 |
181 |
3760 |
买入 |
| 09:40:24 |
7.99 |
9 |
3769 |
买入 |
| 09:40:30 |
7.99 |
1 |
3770 |
卖出 |
| 09:40:33 |
7.99 |
18 |
3788 |
卖出 |
| 09:40:36 |
8 |
199 |
3987 |
买入 |
| 09:40:42 |
8 |
3 |
3990 |
买入 |
| 09:40:45 |
8 |
4 |
3994 |
买入 |
| 09:40:51 |
8 |
25 |
4019 |
买入 |
| 09:40:54 |
8 |
78 |
4097 |
买入 |
| 09:40:57 |
7.99 |
31 |
4128 |
卖出 |
| 09:41:00 |
8 |
75 |
4203 |
买入 |
| 09:41:03 |
8 |
10 |
4213 |
买入 |
| 09:41:15 |
7.99 |
12 |
4225 |
买入 |
| 09:41:27 |
7.98 |
53 |
4278 |
卖出 |
| 09:41:30 |
7.98 |
281 |
4559 |
卖出 |
| 09:41:45 |
7.99 |
153 |
4712 |
买入 |
| 09:41:48 |
7.99 |
1 |
4713 |
卖出 |
| 09:41:57 |
7.99 |
59 |
4772 |
卖出 |
| 09:42:00 |
7.99 |
9 |
4781 |
买入 |
| 09:42:06 |
7.99 |
22 |
4803 |
买入 |
| 09:42:12 |
7.99 |
1 |
4804 |
买入 |
| 09:42:27 |
7.99 |
15 |
4819 |
买入 |
| 09:42:36 |
7.99 |
99 |
4918 |
买入 |
| 09:42:42 |
7.99 |
13 |
4931 |
卖出 |
| 09:42:51 |
7.99 |
8 |
4939 |
卖出 |
| 09:43:00 |
7.99 |
10 |
4949 |
买入 |
| 09:43:03 |
7.99 |
64 |
5013 |
买入 |
| 09:43:06 |
7.99 |
1 |
5014 |
卖出 |
| 09:43:09 |
7.99 |
2 |
5016 |
卖出 |
| 09:43:12 |
8 |
100 |
5116 |
买入 |
| 09:43:27 |
8 |
9 |
5125 |
买入 |
| 09:43:30 |
8 |
30 |
5155 |
买入 |
| 09:43:33 |
7.99 |
2 |
5157 |
卖出 |
| 09:43:36 |
8 |
1 |
5158 |
买入 |
| 09:43:39 |
8 |
100 |
5258 |
卖出 |
| 09:43:42 |
8 |
30 |
5288 |
卖出 |
| 09:43:48 |
8 |
2 |
5290 |
买入 |
| 09:44:00 |
8 |
66 |
5356 |
买入 |
| 09:44:03 |
7.99 |
44 |
5400 |
卖出 |
| 09:44:06 |
7.99 |
88 |
5488 |
卖出 |
| 09:44:09 |
7.99 |
10 |
5498 |
买入 |
| 09:44:12 |
8 |
49 |
5547 |
买入 |
| 09:44:18 |
8 |
2 |
5549 |
买入 |
| 09:44:30 |
7.99 |
27 |
5576 |
买入 |
| 09:44:36 |
7.98 |
103 |
5679 |
卖出 |
| 09:44:51 |
7.99 |
4 |
5683 |
买入 |
| 09:45:03 |
7.98 |
2 |
5685 |
卖出 |
| 09:45:12 |
7.98 |
229 |
5914 |
卖出 |
| 09:45:18 |
7.97 |
15 |
5929 |
卖出 |
| 09:45:33 |
7.97 |
1 |
5930 |
卖出 |
| 09:45:45 |
7.97 |
3 |
5933 |
卖出 |
| 09:45:51 |
7.97 |
10 |
5943 |
卖出 |
| 09:46:00 |
7.97 |
10 |
5953 |
卖出 |
| 09:46:03 |
7.97 |
89 |
6042 |
卖出 |
| 09:46:06 |
7.97 |
5 |
6047 |
卖出 |
| 09:46:09 |
7.97 |
44 |
6091 |
卖出 |
| 09:46:21 |
7.97 |
5 |
6096 |
卖出 |
| 09:46:45 |
7.98 |
9 |
6105 |
买入 |
| 09:46:57 |
7.98 |
12 |
6117 |
买入 |
| 09:47:27 |
7.97 |
1 |
6118 |
卖出 |
| 09:47:54 |
7.97 |
27 |
6145 |
卖出 |
| 09:48:00 |
7.98 |
20 |
6165 |
买入 |
| 09:48:06 |
7.97 |
1 |
6166 |
卖出 |
| 09:48:15 |
7.98 |
80 |
6246 |
买入 |
| 09:48:24 |
7.98 |
2 |
6248 |
买入 |
| 09:48:27 |
7.97 |
5 |
6253 |
卖出 |
| 09:48:30 |
7.97 |
2 |
6255 |
卖出 |
| 09:48:33 |
7.97 |
3 |
6258 |
卖出 |
| 09:48:54 |
7.98 |
5 |
6263 |
买入 |
| 09:49:00 |
7.97 |
212 |
6475 |
卖出 |
| 09:49:06 |
7.97 |
3 |
6478 |
买入 |
| 09:49:09 |
7.96 |
1 |
6479 |
卖出 |
| 09:49:15 |
7.96 |
50 |
6529 |
卖出 |
| 09:49:18 |
7.97 |
10 |
6539 |
买入 |
| 09:49:24 |
7.96 |
4 |
6543 |
卖出 |
| 09:49:27 |
7.97 |
10 |
6553 |
买入 |
| 09:49:30 |
7.96 |
35 |
6588 |
卖出 |
| 09:49:45 |
7.97 |
20 |
6608 |
买入 |
| 09:49:48 |
7.96 |
116 |
6724 |
卖出 |
| 09:49:54 |
7.96 |
4 |
6728 |
买入 |
| 09:49:57 |
7.95 |
59 |
6787 |
卖出 |
| 09:50:03 |
7.96 |
29 |
6816 |
买入 |
| 09:50:18 |
7.96 |
5 |
6821 |
买入 |
| 09:51:06 |
7.96 |
51 |
6872 |
卖出 |
| 09:51:09 |
7.97 |
49 |
6921 |
买入 |
| 09:51:33 |
7.97 |
61 |
6982 |
卖出 |
| 09:51:36 |
7.96 |
10 |
6992 |
卖出 |
| 09:51:48 |
7.96 |
10 |
7002 |
卖出 |
| 09:51:57 |
7.96 |
15 |
7017 |
卖出 |
| 09:52:27 |
7.97 |
5 |
7022 |
买入 |
| 09:52:30 |
7.97 |
8 |
7030 |
买入 |
| 09:52:57 |
7.96 |
1 |
7031 |
卖出 |
| 09:53:12 |
7.97 |
11 |
7042 |
买入 |
| 09:53:21 |
7.97 |
10 |
7052 |
买入 |
| 09:53:24 |
7.97 |
1 |
7053 |
卖出 |
| 09:53:48 |
7.96 |
41 |
7094 |
卖出 |
| 09:54:09 |
7.97 |
4 |
7098 |
买入 |
| 09:54:12 |
7.97 |
6 |
7104 |
买入 |
| 09:54:24 |
7.96 |
62 |
7166 |
卖出 |
| 09:54:27 |
7.97 |
20 |
7186 |
买入 |
| 09:54:33 |
7.97 |
20 |
7206 |
买入 |
| 09:54:57 |
7.97 |
5 |
7211 |
买入 |
| 09:55:00 |
7.96 |
67 |
7278 |
卖出 |
| 09:55:18 |
7.96 |
1 |
7279 |
卖出 |
| 09:55:42 |
7.96 |
13 |
7292 |
卖出 |
| 09:55:54 |
7.97 |
3 |
7295 |
买入 |
| 09:55:57 |
7.96 |
77 |
7372 |
卖出 |
| 09:56:00 |
7.95 |
15 |
7387 |
卖出 |
| 09:56:21 |
7.96 |
1 |
7388 |
买入 |
| 09:56:24 |
7.95 |
1 |
7389 |
卖出 |
| 09:56:27 |
7.96 |
1 |
7390 |
买入 |
| 09:56:33 |
7.96 |
8 |
7398 |
买入 |
| 09:56:36 |
7.96 |
6 |
7404 |
卖出 |
| 09:56:51 |
7.97 |
31 |
7435 |
买入 |
| 09:56:54 |
7.96 |
35 |
7470 |
卖出 |
| 09:57:09 |
7.96 |
4 |
7474 |
买入 |
| 09:57:18 |
7.95 |
20 |
7494 |
卖出 |
| 09:57:21 |
7.95 |
14 |
7508 |
卖出 |
| 09:57:42 |
7.96 |
16 |
7524 |
买入 |
| 09:57:51 |
7.96 |
25 |
7549 |
买入 |
| 09:58:15 |
7.95 |
100 |
7649 |
卖出 |
| 09:58:18 |
7.96 |
26 |
7675 |
买入 |
| 09:58:30 |
7.95 |
4 |
7679 |
卖出 |
| 09:58:33 |
7.96 |
4 |
7683 |
买入 |
| 09:58:39 |
7.96 |
11 |
7694 |
买入 |
| 09:58:42 |
7.95 |
135 |
7829 |
卖出 |
| 09:58:51 |
7.95 |
120 |
7949 |
买入 |
| 09:59:00 |
7.95 |
65 |
8014 |
买入 |
| 09:59:03 |
7.95 |
1 |
8015 |
卖出 |
| 09:59:09 |
7.96 |
2 |
8017 |
买入 |
| 09:59:27 |
7.96 |
1 |
8018 |
买入 |
| 09:59:36 |
7.95 |
2 |
8020 |
卖出 |
| 09:59:39 |
7.95 |
20 |
8040 |
卖出 |
| 09:59:42 |
7.95 |
97 |
8137 |
卖出 |
| 09:59:45 |
7.95 |
57 |
8194 |
买入 |
| 09:59:48 |
7.95 |
8 |
8202 |
买入 |
| 09:59:51 |
7.95 |
83 |
8285 |
买入 |
| 09:59:54 |
7.95 |
13 |
8298 |
买入 |
| 09:59:57 |
7.95 |
67 |
8365 |
买入 |
| 10:00:00 |
7.95 |
23 |
8388 |
买入 |
| 10:00:03 |
7.95 |
6 |
8394 |
卖出 |
| 10:00:12 |
7.95 |
10 |
8404 |
卖出 |
| 10:00:21 |
7.95 |
253 |
8657 |
卖出 |
| 10:00:30 |
7.95 |
15 |
8672 |
卖出 |
| 10:01:00 |
7.95 |
10 |
8682 |
卖出 |
| 10:01:03 |
7.95 |
4 |
8686 |
卖出 |
| 10:01:06 |
7.95 |
12 |
8698 |
卖出 |
| 10:01:12 |
7.96 |
13 |
8711 |
买入 |
| 10:02:00 |
7.95 |
76 |
8787 |
卖出 |
| 10:02:36 |
7.95 |
13 |
8800 |
卖出 |
| 10:03:03 |
7.95 |
23 |
8823 |
买入 |
| 10:03:15 |
7.95 |
9 |
8832 |
卖出 |
| 10:03:24 |
7.95 |
10 |
8842 |
卖出 |
| 10:04:03 |
7.96 |
10 |
8852 |
买入 |
| 10:04:06 |
7.96 |
30 |
8882 |
买入 |
| 10:04:21 |
7.96 |
83 |
8965 |
买入 |
| 10:05:15 |
7.97 |
5 |
8970 |
买入 |
| 10:05:24 |
7.97 |
12 |
8982 |
买入 |
| 10:05:51 |
7.97 |
20 |
9002 |
买入 |
| 10:05:57 |
7.97 |
2 |
9004 |
买入 |
| 10:06:06 |
7.97 |
6 |
9010 |
买入 |
| 10:06:09 |
7.97 |
10 |
9020 |
买入 |
| 10:06:27 |
7.97 |
5 |
9025 |
买入 |
| 10:06:33 |
7.96 |
12 |
9037 |
卖出 |
| 10:06:57 |
7.97 |
10 |
9047 |
买入 |
| 10:07:00 |
7.96 |
1 |
9048 |
卖出 |
| 10:07:18 |
7.97 |
1 |
9049 |
买入 |
| 10:07:42 |
7.97 |
32 |
9081 |
买入 |
| 10:08:06 |
7.97 |
1 |
9082 |
卖出 |
| 10:08:15 |
7.97 |
20 |
9102 |
买入 |
| 10:08:18 |
7.97 |
10 |
9112 |
买入 |
| 10:08:21 |
7.97 |
20 |
9132 |
买入 |
| 10:08:24 |
7.97 |
439 |
9571 |
买入 |
| 10:08:42 |
7.98 |
50 |
9621 |
买入 |
| 10:08:45 |
7.97 |
1 |
9622 |
卖出 |
| 10:08:51 |
7.98 |
15 |
9637 |
买入 |
| 10:08:54 |
7.98 |
51 |
9688 |
买入 |
| 10:09:15 |
7.98 |
3 |
9691 |
买入 |
| 10:09:27 |
7.98 |
25 |
9716 |
买入 |
| 10:09:36 |
7.98 |
70 |
9786 |
买入 |
| 10:09:45 |
7.97 |
3 |
9789 |
卖出 |
| 10:10:00 |
7.97 |
46 |
9835 |
卖出 |
| 10:10:18 |
7.97 |
4 |
9839 |
买入 |
| 10:10:27 |
7.98 |
10 |
9849 |
买入 |
| 10:10:48 |
7.97 |
68 |
9917 |
卖出 |
| 10:11:03 |
7.97 |
30 |
9947 |
卖出 |
| 10:11:15 |
7.97 |
6 |
9953 |
卖出 |
| 10:11:24 |
7.97 |
16 |
9969 |
买入 |
| 10:11:27 |
7.98 |
30 |
9999 |
买入 |
| 10:12:03 |
7.97 |
20 |
10019 |
卖出 |
| 10:12:06 |
7.98 |
47 |
10066 |
买入 |
| 10:12:21 |
7.97 |
3 |
10069 |
卖出 |