欧普康视[300595]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
34 |
290 |
290 |
集合竞价 |
| 09:15:12 |
33.75 |
290 |
290 |
集合竞价 |
| 09:15:30 |
33.75 |
290 |
290 |
集合竞价 |
| 09:15:39 |
33.75 |
290 |
290 |
集合竞价 |
| 09:15:48 |
33.75 |
290 |
290 |
集合竞价 |
| 09:16:06 |
33.75 |
290 |
290 |
集合竞价 |
| 09:16:24 |
33.75 |
290 |
290 |
集合竞价 |
| 09:16:42 |
33.75 |
290 |
290 |
集合竞价 |
| 09:17:09 |
32.7 |
34 |
34 |
集合竞价 |
| 09:17:27 |
32.7 |
34 |
34 |
集合竞价 |
| 09:18:03 |
32.7 |
34 |
34 |
集合竞价 |
| 09:18:21 |
32.7 |
35 |
35 |
集合竞价 |
| 09:18:39 |
32.7 |
42 |
42 |
集合竞价 |
| 09:18:57 |
32.7 |
32 |
32 |
集合竞价 |
| 09:19:06 |
32.24 |
222 |
222 |
集合竞价 |
| 09:19:24 |
32.7 |
32 |
32 |
集合竞价 |
| 09:20:03 |
32.7 |
34 |
34 |
集合竞价 |
| 09:20:21 |
32.7 |
40 |
40 |
集合竞价 |
| 09:20:30 |
32.7 |
40 |
40 |
集合竞价 |
| 09:21:06 |
32.7 |
40 |
40 |
集合竞价 |
| 09:21:15 |
32.7 |
40 |
40 |
集合竞价 |
| 09:21:24 |
32.7 |
43 |
43 |
集合竞价 |
| 09:21:33 |
32.66 |
53 |
53 |
集合竞价 |
| 09:22:00 |
32.66 |
58 |
58 |
集合竞价 |
| 09:22:09 |
32.66 |
58 |
58 |
集合竞价 |
| 09:22:18 |
32.66 |
62 |
62 |
集合竞价 |
| 09:22:27 |
32.66 |
70 |
70 |
集合竞价 |
| 09:22:36 |
32.61 |
75 |
75 |
集合竞价 |
| 09:22:45 |
32.65 |
79 |
79 |
集合竞价 |
| 09:22:54 |
32.61 |
90 |
90 |
集合竞价 |
| 09:23:03 |
32.61 |
90 |
90 |
集合竞价 |
| 09:23:12 |
32.6 |
95 |
95 |
集合竞价 |
| 09:23:21 |
32.6 |
96 |
96 |
集合竞价 |
| 09:23:30 |
32.6 |
116 |
116 |
集合竞价 |
| 09:23:39 |
32.6 |
135 |
135 |
集合竞价 |
| 09:23:48 |
32.6 |
136 |
136 |
集合竞价 |
| 09:23:57 |
32.5 |
238 |
238 |
集合竞价 |
| 09:24:06 |
32.51 |
239 |
239 |
集合竞价 |
| 09:24:15 |
32.51 |
266 |
266 |
集合竞价 |
| 09:24:24 |
32.51 |
297 |
297 |
集合竞价 |
| 09:24:33 |
32.51 |
316 |
316 |
集合竞价 |
| 09:24:42 |
32.51 |
324 |
324 |
集合竞价 |
| 09:24:51 |
32.51 |
409 |
409 |
集合竞价 |
| 09:25:00 |
32.58 |
460 |
460 |
集合竞价 |
| 09:25:03 |
32.58 |
467 |
927 |
买入 |
| 09:30:03 |
32.54 |
813 |
1740 |
卖出 |
| 09:30:06 |
32.56 |
345 |
2085 |
买入 |
| 09:30:09 |
32.57 |
269 |
2354 |
买入 |
| 09:30:12 |
32.56 |
35 |
2389 |
卖出 |
| 09:30:15 |
32.57 |
43 |
2432 |
买入 |
| 09:30:18 |
32.6 |
155 |
2587 |
买入 |
| 09:30:21 |
32.61 |
69 |
2656 |
买入 |
| 09:30:24 |
32.65 |
303 |
2959 |
买入 |
| 09:30:27 |
32.64 |
4 |
2963 |
卖出 |
| 09:30:30 |
32.64 |
166 |
3129 |
卖出 |
| 09:30:33 |
32.71 |
36 |
3165 |
买入 |
| 09:30:36 |
32.72 |
5 |
3170 |
买入 |
| 09:30:39 |
32.72 |
2 |
3172 |
卖出 |
| 09:30:42 |
32.71 |
114 |
3286 |
卖出 |
| 09:30:45 |
32.79 |
139 |
3425 |
买入 |
| 09:30:48 |
32.79 |
30 |
3455 |
卖出 |
| 09:30:51 |
32.8 |
9 |
3464 |
买入 |
| 09:30:54 |
32.8 |
4 |
3468 |
买入 |
| 09:31:00 |
32.84 |
26 |
3494 |
买入 |
| 09:31:03 |
32.85 |
47 |
3541 |
买入 |
| 09:31:06 |
32.84 |
189 |
3730 |
卖出 |
| 09:31:09 |
32.84 |
107 |
3837 |
卖出 |
| 09:31:12 |
32.84 |
93 |
3930 |
卖出 |
| 09:31:15 |
32.87 |
29 |
3959 |
买入 |
| 09:31:18 |
32.88 |
61 |
4020 |
买入 |
| 09:31:21 |
32.89 |
57 |
4077 |
买入 |
| 09:31:24 |
32.88 |
67 |
4144 |
卖出 |
| 09:31:27 |
32.93 |
79 |
4223 |
买入 |
| 09:31:30 |
32.9 |
18 |
4241 |
卖出 |
| 09:31:33 |
32.9 |
11 |
4252 |
卖出 |
| 09:31:36 |
32.93 |
34 |
4286 |
买入 |
| 09:31:39 |
32.89 |
74 |
4360 |
卖出 |
| 09:31:42 |
32.88 |
83 |
4443 |
卖出 |
| 09:31:45 |
32.89 |
95 |
4538 |
买入 |
| 09:31:48 |
32.89 |
147 |
4685 |
买入 |
| 09:31:51 |
32.87 |
20 |
4705 |
卖出 |
| 09:31:54 |
32.86 |
21 |
4726 |
卖出 |
| 09:31:57 |
32.89 |
102 |
4828 |
买入 |
| 09:32:00 |
32.9 |
87 |
4915 |
买入 |
| 09:32:03 |
32.92 |
142 |
5057 |
买入 |
| 09:32:06 |
32.89 |
62 |
5119 |
卖出 |
| 09:32:09 |
32.95 |
116 |
5235 |
买入 |
| 09:32:12 |
32.89 |
52 |
5287 |
卖出 |
| 09:32:15 |
32.89 |
6 |
5293 |
卖出 |
| 09:32:18 |
32.95 |
64 |
5357 |
买入 |
| 09:32:21 |
32.9 |
17 |
5374 |
卖出 |
| 09:32:24 |
32.92 |
106 |
5480 |
买入 |
| 09:32:27 |
32.94 |
20 |
5500 |
买入 |
| 09:32:30 |
32.95 |
14 |
5514 |
买入 |
| 09:32:33 |
32.96 |
29 |
5543 |
买入 |
| 09:32:36 |
32.98 |
139 |
5682 |
买入 |
| 09:32:39 |
32.95 |
278 |
5960 |
卖出 |
| 09:32:42 |
32.96 |
9 |
5969 |
买入 |
| 09:32:45 |
32.98 |
87 |
6056 |
买入 |
| 09:32:48 |
32.95 |
197 |
6253 |
卖出 |
| 09:32:51 |
32.95 |
120 |
6373 |
买入 |
| 09:32:54 |
32.94 |
1 |
6374 |
卖出 |
| 09:32:57 |
32.94 |
89 |
6463 |
买入 |
| 09:33:00 |
32.94 |
7 |
6470 |
卖出 |
| 09:33:03 |
32.95 |
64 |
6534 |
买入 |
| 09:33:06 |
32.95 |
12 |
6546 |
卖出 |
| 09:33:09 |
32.95 |
85 |
6631 |
卖出 |
| 09:33:12 |
32.94 |
329 |
6960 |
卖出 |
| 09:33:15 |
32.94 |
5 |
6965 |
卖出 |
| 09:33:18 |
32.95 |
7 |
6972 |
卖出 |
| 09:33:21 |
32.96 |
42 |
7014 |
买入 |
| 09:33:24 |
32.94 |
52 |
7066 |
卖出 |
| 09:33:27 |
32.94 |
139 |
7205 |
卖出 |
| 09:33:30 |
32.91 |
10 |
7215 |
卖出 |
| 09:33:33 |
32.91 |
81 |
7296 |
卖出 |
| 09:33:36 |
32.9 |
15 |
7311 |
卖出 |
| 09:33:39 |
32.9 |
42 |
7353 |
卖出 |
| 09:33:42 |
32.87 |
51 |
7404 |
卖出 |
| 09:33:45 |
32.86 |
94 |
7498 |
卖出 |
| 09:33:48 |
32.86 |
4 |
7502 |
卖出 |
| 09:33:51 |
32.86 |
13 |
7515 |
卖出 |
| 09:33:54 |
32.89 |
146 |
7661 |
买入 |
| 09:33:57 |
32.85 |
39 |
7700 |
卖出 |
| 09:34:00 |
32.81 |
145 |
7845 |
卖出 |
| 09:34:03 |
32.84 |
92 |
7937 |
买入 |
| 09:34:06 |
32.81 |
13 |
7950 |
卖出 |
| 09:34:09 |
32.8 |
132 |
8082 |
卖出 |
| 09:34:12 |
32.81 |
45 |
8127 |
买入 |
| 09:34:15 |
32.8 |
14 |
8141 |
买入 |
| 09:34:18 |
32.79 |
11 |
8152 |
卖出 |
| 09:34:21 |
32.77 |
9 |
8161 |
卖出 |
| 09:34:24 |
32.77 |
28 |
8189 |
买入 |
| 09:34:27 |
32.71 |
113 |
8302 |
卖出 |
| 09:34:30 |
32.79 |
130 |
8432 |
买入 |
| 09:34:33 |
32.76 |
15 |
8447 |
卖出 |
| 09:34:36 |
32.76 |
22 |
8469 |
卖出 |
| 09:34:39 |
32.73 |
118 |
8587 |
卖出 |
| 09:34:42 |
32.72 |
113 |
8700 |
卖出 |
| 09:34:45 |
32.79 |
113 |
8813 |
买入 |
| 09:34:48 |
32.72 |
4 |
8817 |
卖出 |
| 09:34:51 |
32.77 |
54 |
8871 |
买入 |
| 09:34:54 |
32.72 |
6 |
8877 |
卖出 |
| 09:34:57 |
32.72 |
18 |
8895 |
买入 |
| 09:35:00 |
32.73 |
17 |
8912 |
买入 |
| 09:35:03 |
32.72 |
68 |
8980 |
卖出 |
| 09:35:06 |
32.71 |
29 |
9009 |
卖出 |
| 09:35:09 |
32.7 |
37 |
9046 |
卖出 |
| 09:35:12 |
32.7 |
156 |
9202 |
卖出 |
| 09:35:15 |
32.71 |
67 |
9269 |
买入 |
| 09:35:18 |
32.7 |
26 |
9295 |
卖出 |
| 09:35:21 |
32.7 |
58 |
9353 |
买入 |
| 09:35:24 |
32.66 |
27 |
9380 |
卖出 |
| 09:35:27 |
32.7 |
44 |
9424 |
买入 |
| 09:35:30 |
32.68 |
11 |
9435 |
卖出 |
| 09:35:33 |
32.65 |
20 |
9455 |
卖出 |
| 09:35:36 |
32.63 |
71 |
9526 |
卖出 |
| 09:35:39 |
32.63 |
34 |
9560 |
卖出 |
| 09:35:42 |
32.62 |
32 |
9592 |
卖出 |
| 09:35:45 |
32.63 |
6 |
9598 |
买入 |
| 09:35:48 |
32.62 |
11 |
9609 |
卖出 |
| 09:35:51 |
32.63 |
78 |
9687 |
买入 |
| 09:35:54 |
32.61 |
33 |
9720 |
卖出 |
| 09:35:57 |
32.61 |
106 |
9826 |
卖出 |
| 09:36:00 |
32.6 |
123 |
9949 |
卖出 |
| 09:36:03 |
32.57 |
96 |
10045 |
卖出 |
| 09:36:06 |
32.59 |
26 |
10071 |
买入 |
| 09:36:09 |
32.59 |
58 |
10129 |
卖出 |
| 09:36:12 |
32.56 |
77 |
10206 |
卖出 |
| 09:36:15 |
32.57 |
22 |
10228 |
买入 |
| 09:36:18 |
32.57 |
41 |
10269 |
买入 |
| 09:36:21 |
32.55 |
3 |
10272 |
卖出 |
| 09:36:24 |
32.57 |
58 |
10330 |
买入 |
| 09:36:27 |
32.53 |
78 |
10408 |
卖出 |
| 09:36:30 |
32.53 |
98 |
10506 |
买入 |
| 09:36:33 |
32.53 |
52 |
10558 |
买入 |
| 09:36:36 |
32.52 |
54 |
10612 |
卖出 |
| 09:36:39 |
32.51 |
96 |
10708 |
卖出 |
| 09:36:42 |
32.52 |
137 |
10845 |
买入 |
| 09:36:45 |
32.51 |
53 |
10898 |
卖出 |
| 09:36:48 |
32.5 |
112 |
11010 |
卖出 |
| 09:36:51 |
32.5 |
60 |
11070 |
卖出 |
| 09:36:54 |
32.51 |
7 |
11077 |
买入 |
| 09:36:57 |
32.5 |
151 |
11228 |
卖出 |
| 09:37:00 |
32.51 |
28 |
11256 |
买入 |
| 09:37:03 |
32.5 |
26 |
11282 |
卖出 |
| 09:37:06 |
32.5 |
177 |
11459 |
卖出 |
| 09:37:09 |
32.5 |
40 |
11499 |
买入 |
| 09:37:15 |
32.48 |
57 |
11556 |
卖出 |
| 09:37:18 |
32.5 |
38 |
11594 |
买入 |
| 09:37:21 |
32.49 |
1571 |
13165 |
卖出 |
| 09:37:24 |
32.48 |
51 |
13216 |
卖出 |
| 09:37:27 |
32.48 |
178 |
13394 |
卖出 |
| 09:37:30 |
32.48 |
111 |
13505 |
卖出 |
| 09:37:33 |
32.48 |
12 |
13517 |
买入 |
| 09:37:36 |
32.48 |
23 |
13540 |
买入 |
| 09:37:39 |
32.47 |
13 |
13553 |
卖出 |
| 09:37:42 |
32.46 |
51 |
13604 |
卖出 |
| 09:37:45 |
32.47 |
4 |
13608 |
买入 |
| 09:37:48 |
32.47 |
6 |
13614 |
买入 |
| 09:37:51 |
32.47 |
30 |
13644 |
买入 |
| 09:37:54 |
32.46 |
82 |
13726 |
卖出 |
| 09:37:57 |
32.47 |
143 |
13869 |
买入 |
| 09:38:00 |
32.46 |
25 |
13894 |
卖出 |
| 09:38:03 |
32.46 |
27 |
13921 |
买入 |
| 09:38:06 |
32.48 |
243 |
14164 |
买入 |
| 09:38:09 |
32.49 |
33 |
14197 |
买入 |
| 09:38:12 |
32.46 |
47 |
14244 |
卖出 |
| 09:38:15 |
32.45 |
82 |
14326 |
卖出 |
| 09:38:18 |
32.46 |
31 |
14357 |
买入 |
| 09:38:21 |
32.46 |
25 |
14382 |
买入 |
| 09:38:24 |
32.45 |
13 |
14395 |
卖出 |
| 09:38:27 |
32.4 |
520 |
14915 |
卖出 |
| 09:38:30 |
32.45 |
144 |
15059 |
买入 |
| 09:38:33 |
32.42 |
126 |
15185 |
卖出 |
| 09:38:36 |
32.42 |
1 |
15186 |
买入 |
| 09:38:39 |
32.42 |
3 |
15189 |
买入 |
| 09:38:42 |
32.42 |
136 |
15325 |
买入 |
| 09:38:45 |
32.42 |
22 |
15347 |
卖出 |
| 09:38:48 |
32.39 |
77 |
15424 |
卖出 |
| 09:38:51 |
32.4 |
62 |
15486 |
买入 |
| 09:38:54 |
32.4 |
32 |
15518 |
买入 |
| 09:38:57 |
32.38 |
44 |
15562 |
卖出 |
| 09:39:00 |
32.39 |
30 |
15592 |
买入 |
| 09:39:03 |
32.39 |
37 |
15629 |
买入 |
| 09:39:06 |
32.42 |
118 |
15747 |
买入 |
| 09:39:09 |
32.38 |
83 |
15830 |
卖出 |
| 09:39:12 |
32.39 |
86 |
15916 |
卖出 |
| 09:39:15 |
32.4 |
6 |
15922 |
买入 |
| 09:39:18 |
32.42 |
13 |
15935 |
买入 |
| 09:39:21 |
32.4 |
44 |
15979 |
卖出 |
| 09:39:24 |
32.44 |
62 |
16041 |
买入 |
| 09:39:27 |
32.44 |
9 |
16050 |
卖出 |
| 09:39:30 |
32.46 |
71 |
16121 |
买入 |
| 09:39:33 |
32.44 |
23 |
16144 |
卖出 |
| 09:39:36 |
32.45 |
24 |
16168 |
买入 |
| 09:39:39 |
32.46 |
5 |
16173 |
卖出 |
| 09:39:42 |
32.49 |
26 |
16199 |
买入 |
| 09:39:45 |
32.49 |
1 |
16200 |
卖出 |
| 09:39:48 |
32.5 |
9 |
16209 |
买入 |
| 09:39:51 |
32.5 |
4 |
16213 |
买入 |
| 09:39:54 |
32.5 |
101 |
16314 |
买入 |
| 09:39:57 |
32.52 |
9 |
16323 |
买入 |
| 09:40:00 |
32.52 |
9 |
16332 |
买入 |
| 09:40:03 |
32.51 |
34 |
16366 |
卖出 |
| 09:40:06 |
32.5 |
263 |
16629 |
卖出 |
| 09:40:09 |
32.47 |
94 |
16723 |
卖出 |
| 09:40:12 |
32.42 |
60 |
16783 |
卖出 |
| 09:40:15 |
32.45 |
33 |
16816 |
买入 |
| 09:40:18 |
32.39 |
97 |
16913 |
卖出 |
| 09:40:21 |
32.4 |
21 |
16934 |
卖出 |
| 09:40:24 |
32.39 |
88 |
17022 |
卖出 |
| 09:40:27 |
32.44 |
16 |
17038 |
买入 |
| 09:40:30 |
32.42 |
10 |
17048 |
卖出 |
| 09:40:33 |
32.44 |
8 |
17056 |
买入 |
| 09:40:36 |
32.4 |
350 |
17406 |
卖出 |
| 09:40:39 |
32.4 |
2 |
17408 |
卖出 |
| 09:40:42 |
32.4 |
11 |
17419 |
卖出 |
| 09:40:45 |
32.41 |
9 |
17428 |
买入 |
| 09:40:48 |
32.41 |
7 |
17435 |
买入 |
| 09:40:51 |
32.42 |
53 |
17488 |
买入 |
| 09:40:54 |
32.41 |
14 |
17502 |
卖出 |
| 09:40:57 |
32.4 |
203 |
17705 |
卖出 |
| 09:41:00 |
32.37 |
420 |
18125 |
卖出 |
| 09:41:03 |
32.38 |
77 |
18202 |
买入 |
| 09:41:06 |
32.37 |
11 |
18213 |
卖出 |
| 09:41:09 |
32.35 |
89 |
18302 |
卖出 |
| 09:41:12 |
32.35 |
8 |
18310 |
卖出 |
| 09:41:15 |
32.35 |
62 |
18372 |
卖出 |
| 09:41:18 |
32.35 |
56 |
18428 |
买入 |
| 09:41:21 |
32.36 |
2 |
18430 |
卖出 |
| 09:41:24 |
32.36 |
10 |
18440 |
卖出 |
| 09:41:27 |
32.36 |
187 |
18627 |
卖出 |
| 09:41:30 |
32.36 |
69 |
18696 |
卖出 |
| 09:41:33 |
32.39 |
16 |
18712 |
买入 |
| 09:41:36 |
32.36 |
97 |
18809 |
卖出 |
| 09:41:39 |
32.36 |
80 |
18889 |
买入 |
| 09:41:42 |
32.36 |
83 |
18972 |
买入 |
| 09:41:45 |
32.35 |
25 |
18997 |
卖出 |
| 09:41:48 |
32.34 |
28 |
19025 |
卖出 |
| 09:41:51 |
32.35 |
31 |
19056 |
买入 |
| 09:41:54 |
32.34 |
32 |
19088 |
卖出 |
| 09:41:57 |
32.35 |
184 |
19272 |
买入 |
| 09:42:00 |
32.35 |
24 |
19296 |
卖出 |
| 09:42:03 |
32.32 |
141 |
19437 |
卖出 |
| 09:42:06 |
32.35 |
21 |
19458 |
买入 |
| 09:42:09 |
32.34 |
12 |
19470 |
买入 |
| 09:42:12 |
32.32 |
15 |
19485 |
卖出 |
| 09:42:15 |
32.33 |
79 |
19564 |
买入 |
| 09:42:18 |
32.34 |
65 |
19629 |
买入 |
| 09:42:21 |
32.34 |
59 |
19688 |
买入 |
| 09:42:24 |
32.34 |
6 |
19694 |
卖出 |
| 09:42:27 |
32.34 |
20 |
19714 |
卖出 |
| 09:42:30 |
32.33 |
57 |
19771 |
卖出 |
| 09:42:33 |
32.33 |
27 |
19798 |
卖出 |
| 09:42:36 |
32.32 |
246 |
20044 |
卖出 |
| 09:42:39 |
32.4 |
116 |
20160 |
买入 |
| 09:42:42 |
32.37 |
201 |
20361 |
卖出 |
| 09:42:45 |
32.4 |
2 |
20363 |
买入 |
| 09:42:48 |
32.42 |
3 |
20366 |
买入 |
| 09:42:51 |
32.45 |
8 |
20374 |
买入 |