优博讯[300531]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.8 |
11 |
11 |
集合竞价 |
| 09:15:12 |
12.81 |
12 |
12 |
集合竞价 |
| 09:15:48 |
12.81 |
40 |
40 |
集合竞价 |
| 09:15:57 |
12.91 |
41 |
41 |
集合竞价 |
| 09:20:12 |
12.91 |
45 |
45 |
集合竞价 |
| 09:20:39 |
12.95 |
45 |
45 |
集合竞价 |
| 09:20:48 |
12.95 |
45 |
45 |
集合竞价 |
| 09:22:36 |
12.95 |
54 |
54 |
集合竞价 |
| 09:22:45 |
12.95 |
55 |
55 |
集合竞价 |
| 09:22:54 |
12.95 |
65 |
65 |
集合竞价 |
| 09:23:03 |
12.95 |
66 |
66 |
集合竞价 |
| 09:23:30 |
12.95 |
66 |
66 |
集合竞价 |
| 09:23:39 |
12.95 |
74 |
74 |
集合竞价 |
| 09:23:48 |
12.94 |
88 |
88 |
集合竞价 |
| 09:23:57 |
12.94 |
88 |
88 |
集合竞价 |
| 09:24:24 |
12.94 |
133 |
133 |
集合竞价 |
| 09:24:33 |
12.94 |
133 |
133 |
集合竞价 |
| 09:24:42 |
12.94 |
170 |
170 |
集合竞价 |
| 09:24:51 |
12.93 |
170 |
170 |
集合竞价 |
| 09:25:00 |
12.94 |
224 |
224 |
集合竞价 |
| 09:25:03 |
12.93 |
224 |
448 |
买入 |
| 09:30:03 |
12.93 |
323 |
771 |
买入 |
| 09:30:06 |
12.94 |
132 |
903 |
买入 |
| 09:30:09 |
12.96 |
107 |
1010 |
买入 |
| 09:30:12 |
12.96 |
34 |
1044 |
卖出 |
| 09:30:15 |
12.99 |
19 |
1063 |
买入 |
| 09:30:18 |
13 |
13 |
1076 |
买入 |
| 09:30:21 |
13.01 |
31 |
1107 |
卖出 |
| 09:30:24 |
13.01 |
46 |
1153 |
买入 |
| 09:30:27 |
13.03 |
22 |
1175 |
买入 |
| 09:30:30 |
13.01 |
17 |
1192 |
卖出 |
| 09:30:33 |
13.04 |
67 |
1259 |
买入 |
| 09:30:36 |
13.02 |
10 |
1269 |
卖出 |
| 09:30:39 |
13.03 |
88 |
1357 |
买入 |
| 09:30:42 |
13.02 |
17 |
1374 |
卖出 |
| 09:30:45 |
13.02 |
6 |
1380 |
卖出 |
| 09:30:48 |
13.05 |
233 |
1613 |
买入 |
| 09:30:51 |
13.01 |
91 |
1704 |
卖出 |
| 09:30:54 |
13.01 |
92 |
1796 |
买入 |
| 09:30:57 |
13.01 |
24 |
1820 |
买入 |
| 09:31:00 |
13.01 |
2 |
1822 |
买入 |
| 09:31:03 |
13.01 |
18 |
1840 |
买入 |
| 09:31:06 |
13 |
231 |
2071 |
卖出 |
| 09:31:09 |
13.03 |
187 |
2258 |
买入 |
| 09:31:12 |
13.03 |
44 |
2302 |
买入 |
| 09:31:15 |
13.05 |
56 |
2358 |
买入 |
| 09:31:18 |
13.03 |
54 |
2412 |
卖出 |
| 09:31:21 |
13.05 |
3 |
2415 |
买入 |
| 09:31:24 |
13.06 |
44 |
2459 |
买入 |
| 09:31:27 |
13.07 |
48 |
2507 |
买入 |
| 09:31:30 |
13.06 |
30 |
2537 |
卖出 |
| 09:31:33 |
13.05 |
45 |
2582 |
卖出 |
| 09:31:36 |
13.05 |
24 |
2606 |
卖出 |
| 09:31:39 |
13.02 |
103 |
2709 |
卖出 |
| 09:31:42 |
13.05 |
41 |
2750 |
买入 |
| 09:31:45 |
13.06 |
12 |
2762 |
买入 |
| 09:31:48 |
13.06 |
17 |
2779 |
卖出 |
| 09:31:51 |
13.06 |
32 |
2811 |
卖出 |
| 09:31:54 |
13.07 |
72 |
2883 |
买入 |
| 09:31:57 |
13.06 |
17 |
2900 |
卖出 |
| 09:32:00 |
13.07 |
59 |
2959 |
买入 |
| 09:32:03 |
13.05 |
23 |
2982 |
卖出 |
| 09:32:06 |
13.06 |
22 |
3004 |
买入 |
| 09:32:09 |
13.06 |
7 |
3011 |
卖出 |
| 09:32:12 |
13.06 |
36 |
3047 |
卖出 |
| 09:32:15 |
13.08 |
174 |
3221 |
买入 |
| 09:32:18 |
13.09 |
20 |
3241 |
买入 |
| 09:32:21 |
13.08 |
238 |
3479 |
卖出 |
| 09:32:24 |
13.09 |
14 |
3493 |
买入 |
| 09:32:27 |
13.09 |
71 |
3564 |
卖出 |
| 09:32:30 |
13.11 |
87 |
3651 |
买入 |
| 09:32:33 |
13.1 |
97 |
3748 |
卖出 |
| 09:32:36 |
13.12 |
131 |
3879 |
买入 |
| 09:32:39 |
13.11 |
1 |
3880 |
卖出 |
| 09:32:42 |
13.11 |
23 |
3903 |
卖出 |
| 09:32:45 |
13.1 |
40 |
3943 |
卖出 |
| 09:32:48 |
13.08 |
3 |
3946 |
卖出 |
| 09:32:51 |
13.1 |
119 |
4065 |
买入 |
| 09:32:54 |
13.1 |
6 |
4071 |
买入 |
| 09:32:57 |
13.08 |
24 |
4095 |
卖出 |
| 09:33:00 |
13.09 |
80 |
4175 |
买入 |
| 09:33:03 |
13.08 |
209 |
4384 |
卖出 |
| 09:33:06 |
13.07 |
47 |
4431 |
卖出 |
| 09:33:09 |
13.05 |
99 |
4530 |
卖出 |
| 09:33:12 |
13.07 |
57 |
4587 |
买入 |
| 09:33:15 |
13.07 |
35 |
4622 |
买入 |
| 09:33:18 |
13.09 |
397 |
5019 |
买入 |
| 09:33:21 |
13.07 |
98 |
5117 |
卖出 |
| 09:33:24 |
13.07 |
10 |
5127 |
卖出 |
| 09:33:27 |
13.06 |
70 |
5197 |
卖出 |
| 09:33:30 |
13.06 |
39 |
5236 |
卖出 |
| 09:33:33 |
13.05 |
2 |
5238 |
卖出 |
| 09:33:39 |
13.06 |
16 |
5254 |
买入 |
| 09:33:42 |
13.03 |
13 |
5267 |
卖出 |
| 09:33:45 |
13.03 |
13 |
5280 |
卖出 |
| 09:33:48 |
13.04 |
4 |
5284 |
卖出 |
| 09:33:51 |
13.04 |
34 |
5318 |
卖出 |
| 09:33:54 |
13.05 |
14 |
5332 |
买入 |
| 09:33:57 |
13.04 |
75 |
5407 |
卖出 |
| 09:34:00 |
13.04 |
23 |
5430 |
买入 |
| 09:34:03 |
13.04 |
12 |
5442 |
卖出 |
| 09:34:06 |
13.03 |
97 |
5539 |
卖出 |
| 09:34:09 |
13.04 |
49 |
5588 |
买入 |
| 09:34:12 |
13.05 |
2 |
5590 |
卖出 |
| 09:34:15 |
13.04 |
17 |
5607 |
卖出 |
| 09:34:18 |
13.05 |
27 |
5634 |
卖出 |
| 09:34:21 |
13.07 |
1 |
5635 |
买入 |
| 09:34:24 |
13.07 |
1 |
5636 |
买入 |
| 09:34:30 |
13.07 |
19 |
5655 |
买入 |
| 09:34:33 |
13.07 |
7 |
5662 |
卖出 |
| 09:34:36 |
13.06 |
10 |
5672 |
卖出 |
| 09:34:39 |
13.06 |
38 |
5710 |
卖出 |
| 09:34:51 |
13.07 |
93 |
5803 |
卖出 |
| 09:34:54 |
13.07 |
15 |
5818 |
卖出 |
| 09:34:57 |
13.07 |
6 |
5824 |
卖出 |
| 09:35:03 |
13.07 |
34 |
5858 |
卖出 |
| 09:35:06 |
13.07 |
10 |
5868 |
卖出 |
| 09:35:09 |
13.08 |
35 |
5903 |
买入 |
| 09:35:12 |
13.08 |
88 |
5991 |
卖出 |
| 09:35:15 |
13.09 |
10 |
6001 |
买入 |
| 09:35:18 |
13.1 |
6 |
6007 |
买入 |
| 09:35:24 |
13.1 |
6 |
6013 |
买入 |
| 09:35:27 |
13.1 |
12 |
6025 |
买入 |
| 09:35:30 |
13.09 |
39 |
6064 |
卖出 |
| 09:35:33 |
13.09 |
27 |
6091 |
卖出 |
| 09:35:36 |
13.09 |
108 |
6199 |
卖出 |
| 09:35:39 |
13.1 |
1 |
6200 |
买入 |
| 09:35:45 |
13.1 |
11 |
6211 |
买入 |
| 09:35:48 |
13.1 |
142 |
6353 |
卖出 |
| 09:35:51 |
13.1 |
31 |
6384 |
卖出 |
| 09:35:54 |
13.1 |
4 |
6388 |
卖出 |
| 09:35:57 |
13.1 |
1 |
6389 |
卖出 |
| 09:36:00 |
13.12 |
12 |
6401 |
买入 |
| 09:36:03 |
13.1 |
1 |
6402 |
卖出 |
| 09:36:06 |
13.11 |
60 |
6462 |
卖出 |
| 09:36:09 |
13.11 |
3 |
6465 |
买入 |
| 09:36:15 |
13.1 |
41 |
6506 |
卖出 |
| 09:36:18 |
13.11 |
13 |
6519 |
买入 |
| 09:36:21 |
13.1 |
38 |
6557 |
卖出 |
| 09:36:24 |
13.1 |
1 |
6558 |
买入 |
| 09:36:27 |
13.1 |
3 |
6561 |
买入 |
| 09:36:33 |
13.09 |
68 |
6629 |
卖出 |
| 09:36:39 |
13.09 |
34 |
6663 |
卖出 |
| 09:36:42 |
13.1 |
98 |
6761 |
买入 |
| 09:36:45 |
13.09 |
19 |
6780 |
卖出 |
| 09:36:48 |
13.09 |
18 |
6798 |
买入 |
| 09:36:51 |
13.1 |
48 |
6846 |
买入 |
| 09:36:54 |
13.08 |
266 |
7112 |
卖出 |
| 09:37:03 |
13.11 |
1 |
7113 |
买入 |
| 09:37:06 |
13.1 |
4 |
7117 |
卖出 |
| 09:37:09 |
13.1 |
44 |
7161 |
卖出 |
| 09:37:12 |
13.1 |
7 |
7168 |
买入 |
| 09:37:15 |
13.1 |
42 |
7210 |
买入 |
| 09:37:18 |
13.09 |
14 |
7224 |
卖出 |
| 09:37:21 |
13.1 |
13 |
7237 |
买入 |
| 09:37:24 |
13.1 |
1 |
7238 |
买入 |
| 09:37:30 |
13.1 |
18 |
7256 |
买入 |
| 09:37:42 |
13.09 |
19 |
7275 |
卖出 |
| 09:37:45 |
13.09 |
8 |
7283 |
卖出 |
| 09:37:54 |
13.1 |
11 |
7294 |
买入 |
| 09:37:57 |
13.09 |
40 |
7334 |
卖出 |
| 09:38:00 |
13.09 |
10 |
7344 |
买入 |
| 09:38:03 |
13.09 |
5 |
7349 |
买入 |
| 09:38:06 |
13.09 |
6 |
7355 |
卖出 |
| 09:38:09 |
13.1 |
6 |
7361 |
买入 |
| 09:38:18 |
13.09 |
35 |
7396 |
卖出 |
| 09:38:21 |
13.09 |
4 |
7400 |
卖出 |
| 09:38:24 |
13.1 |
5 |
7405 |
买入 |
| 09:38:27 |
13.1 |
43 |
7448 |
买入 |
| 09:38:30 |
13.08 |
324 |
7772 |
卖出 |
| 09:38:33 |
13.08 |
4 |
7776 |
买入 |
| 09:38:36 |
13.09 |
3 |
7779 |
买入 |
| 09:38:39 |
13.08 |
22 |
7801 |
卖出 |
| 09:38:42 |
13.08 |
7 |
7808 |
买入 |
| 09:38:45 |
13.08 |
12 |
7820 |
卖出 |
| 09:38:48 |
13.08 |
7 |
7827 |
买入 |
| 09:38:57 |
13.07 |
2 |
7829 |
卖出 |
| 09:39:00 |
13.06 |
155 |
7984 |
卖出 |
| 09:39:03 |
13.06 |
6 |
7990 |
买入 |
| 09:39:06 |
13.06 |
13 |
8003 |
买入 |
| 09:39:09 |
13.06 |
32 |
8035 |
买入 |
| 09:39:12 |
13.06 |
21 |
8056 |
卖出 |
| 09:39:15 |
13.08 |
216 |
8272 |
买入 |
| 09:39:18 |
13.07 |
337 |
8609 |
卖出 |
| 09:39:21 |
13.1 |
15 |
8624 |
买入 |
| 09:39:27 |
13.1 |
7 |
8631 |
买入 |
| 09:39:30 |
13.1 |
5 |
8636 |
卖出 |
| 09:39:33 |
13.1 |
23 |
8659 |
买入 |
| 09:39:36 |
13.1 |
43 |
8702 |
买入 |
| 09:39:39 |
13.1 |
1 |
8703 |
卖出 |
| 09:39:42 |
13.1 |
22 |
8725 |
卖出 |
| 09:39:45 |
13.1 |
15 |
8740 |
买入 |
| 09:39:48 |
13.09 |
1 |
8741 |
卖出 |
| 09:39:57 |
13.1 |
105 |
8846 |
买入 |
| 09:40:06 |
13.1 |
2 |
8848 |
卖出 |
| 09:40:09 |
13.11 |
6 |
8854 |
买入 |
| 09:40:12 |
13.1 |
874 |
9728 |
卖出 |
| 09:40:15 |
13.1 |
27 |
9755 |
卖出 |
| 09:40:18 |
13.12 |
12 |
9767 |
买入 |
| 09:40:21 |
13.11 |
30 |
9797 |
卖出 |
| 09:40:24 |
13.12 |
7 |
9804 |
买入 |
| 09:40:27 |
13.11 |
33 |
9837 |
卖出 |
| 09:40:30 |
13.12 |
6 |
9843 |
买入 |
| 09:40:33 |
13.11 |
41 |
9884 |
卖出 |
| 09:40:36 |
13.11 |
10 |
9894 |
买入 |
| 09:40:39 |
13.1 |
124 |
10018 |
卖出 |
| 09:40:42 |
13.11 |
9 |
10027 |
买入 |
| 09:40:45 |
13.1 |
37 |
10064 |
买入 |
| 09:40:48 |
13.09 |
5 |
10069 |
卖出 |
| 09:40:51 |
13.1 |
18 |
10087 |
买入 |
| 09:40:57 |
13.1 |
122 |
10209 |
买入 |
| 09:41:00 |
13.1 |
54 |
10263 |
买入 |
| 09:41:09 |
13.09 |
19 |
10282 |
卖出 |
| 09:41:12 |
13.09 |
1 |
10283 |
买入 |
| 09:41:15 |
13.08 |
38 |
10321 |
卖出 |
| 09:41:18 |
13.07 |
59 |
10380 |
卖出 |
| 09:41:21 |
13.08 |
80 |
10460 |
买入 |
| 09:41:30 |
13.07 |
2 |
10462 |
买入 |
| 09:41:33 |
13.08 |
8 |
10470 |
买入 |
| 09:41:36 |
13.08 |
11 |
10481 |
买入 |
| 09:41:39 |
13.08 |
16 |
10497 |
买入 |
| 09:41:42 |
13.07 |
7 |
10504 |
卖出 |
| 09:41:45 |
13.08 |
2 |
10506 |
买入 |
| 09:41:48 |
13.08 |
47 |
10553 |
买入 |
| 09:41:51 |
13.09 |
8 |
10561 |
买入 |
| 09:41:54 |
13.07 |
44 |
10605 |
卖出 |
| 09:42:00 |
13.06 |
30 |
10635 |
卖出 |
| 09:42:09 |
13.06 |
21 |
10656 |
卖出 |
| 09:42:15 |
13.06 |
19 |
10675 |
卖出 |
| 09:42:18 |
13.06 |
11 |
10686 |
买入 |
| 09:42:21 |
13.06 |
2 |
10688 |
买入 |
| 09:42:33 |
13.07 |
8 |
10696 |
买入 |
| 09:42:36 |
13.09 |
56 |
10752 |
买入 |
| 09:42:39 |
13.09 |
57 |
10809 |
买入 |
| 09:42:42 |
13.09 |
6 |
10815 |
买入 |
| 09:42:57 |
13.1 |
15 |
10830 |
买入 |
| 09:43:00 |
13.08 |
83 |
10913 |
卖出 |
| 09:43:06 |
13.1 |
26 |
10939 |
买入 |
| 09:43:09 |
13.1 |
7 |
10946 |
买入 |
| 09:43:12 |
13.1 |
20 |
10966 |
买入 |
| 09:43:15 |
13.1 |
20 |
10986 |
买入 |
| 09:43:18 |
13.1 |
38 |
11024 |
买入 |
| 09:43:21 |
13.1 |
30 |
11054 |
买入 |
| 09:43:24 |
13.11 |
9 |
11063 |
买入 |
| 09:43:30 |
13.11 |
6 |
11069 |
买入 |
| 09:43:33 |
13.11 |
37 |
11106 |
买入 |
| 09:43:36 |
13.12 |
11 |
11117 |
买入 |
| 09:43:39 |
13.12 |
6 |
11123 |
买入 |
| 09:43:42 |
13.12 |
8 |
11131 |
买入 |
| 09:43:45 |
13.11 |
4 |
11135 |
卖出 |
| 09:43:48 |
13.12 |
15 |
11150 |
买入 |
| 09:43:51 |
13.12 |
16 |
11166 |
买入 |
| 09:43:57 |
13.12 |
16 |
11182 |
买入 |
| 09:44:00 |
13.12 |
27 |
11209 |
买入 |
| 09:44:03 |
13.11 |
41 |
11250 |
卖出 |
| 09:44:06 |
13.12 |
2 |
11252 |
买入 |
| 09:44:09 |
13.11 |
51 |
11303 |
卖出 |
| 09:44:15 |
13.12 |
13 |
11316 |
买入 |
| 09:44:18 |
13.11 |
33 |
11349 |
卖出 |
| 09:44:21 |
13.11 |
25 |
11374 |
卖出 |
| 09:44:24 |
13.11 |
7 |
11381 |
买入 |
| 09:44:27 |
13.11 |
3 |
11384 |
买入 |
| 09:44:30 |
13.1 |
3 |
11387 |
卖出 |
| 09:44:36 |
13.11 |
18 |
11405 |
买入 |
| 09:44:45 |
13.11 |
91 |
11496 |
卖出 |
| 09:44:48 |
13.11 |
3 |
11499 |
卖出 |
| 09:44:51 |
13.11 |
3 |
11502 |
买入 |
| 09:44:57 |
13.11 |
30 |
11532 |
买入 |
| 09:45:00 |
13.11 |
24 |
11556 |
买入 |
| 09:45:03 |
13.1 |
67 |
11623 |
卖出 |
| 09:45:06 |
13.1 |
16 |
11639 |
卖出 |
| 09:45:12 |
13.11 |
38 |
11677 |
买入 |
| 09:45:15 |
13.12 |
145 |
11822 |
买入 |
| 09:45:18 |
13.13 |
29 |
11851 |
买入 |
| 09:45:24 |
13.13 |
6 |
11857 |
买入 |
| 09:45:27 |
13.13 |
17 |
11874 |
买入 |
| 09:45:30 |
13.13 |
1 |
11875 |
买入 |
| 09:45:33 |
13.13 |
5 |
11880 |
买入 |
| 09:45:36 |
13.12 |
43 |
11923 |
卖出 |
| 09:45:39 |
13.12 |
15 |
11938 |
买入 |
| 09:45:42 |
13.12 |
28 |
11966 |
买入 |
| 09:45:45 |
13.11 |
16 |
11982 |
卖出 |
| 09:45:48 |
13.12 |
10 |
11992 |
买入 |
| 09:45:51 |
13.11 |
15 |
12007 |
卖出 |
| 09:45:54 |
13.11 |
24 |
12031 |
卖出 |
| 09:46:03 |
13.11 |
30 |
12061 |
买入 |
| 09:46:15 |
13.11 |
8 |
12069 |
买入 |
| 09:46:18 |
13.11 |
40 |
12109 |
买入 |
| 09:46:21 |
13.11 |
5 |
12114 |
买入 |
| 09:46:24 |
13.1 |
41 |
12155 |
卖出 |
| 09:46:27 |
13.11 |
21 |
12176 |
买入 |
| 09:46:33 |
13.1 |
70 |
12246 |
卖出 |
| 09:46:39 |
13.1 |
5 |
12251 |
卖出 |
| 09:46:42 |
13.1 |
2 |
12253 |
卖出 |
| 09:46:51 |
13.1 |
5 |
12258 |
卖出 |
| 09:46:54 |
13.1 |
5 |
12263 |
卖出 |
| 09:47:00 |
13.1 |
2 |
12265 |
卖出 |
| 09:47:09 |
13.1 |
75 |
12340 |
买入 |
| 09:47:24 |
13.1 |
108 |
12448 |
买入 |
| 09:47:33 |
13.1 |
48 |
12496 |
卖出 |