昂利康[002940]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:03 |
36.62 |
86 |
86 |
买入 |
09:30:06 |
36.61 |
1 |
87 |
买入 |
09:30:09 |
36.6 |
16 |
103 |
卖出 |
09:30:12 |
36.6 |
16 |
119 |
买入 |
09:30:18 |
36.27 |
1 |
120 |
卖出 |
09:30:30 |
36.58 |
1 |
121 |
买入 |
09:30:33 |
36.58 |
1 |
122 |
买入 |
09:30:36 |
36.58 |
1 |
123 |
卖出 |
09:30:51 |
36.56 |
1 |
124 |
买入 |
09:31:00 |
36.3 |
17 |
141 |
卖出 |
09:31:45 |
36.55 |
1 |
142 |
买入 |
09:32:09 |
36.57 |
2 |
144 |
买入 |
09:32:12 |
36.57 |
4 |
148 |
买入 |
09:32:27 |
36.57 |
8 |
156 |
买入 |
09:32:30 |
36.57 |
5 |
161 |
买入 |
09:32:45 |
36.57 |
1 |
162 |
买入 |
09:32:48 |
36.6 |
4 |
166 |
买入 |
09:32:51 |
36.61 |
2 |
168 |
买入 |
09:33:00 |
36.61 |
10 |
178 |
买入 |
09:33:03 |
36.61 |
4 |
182 |
买入 |
09:33:27 |
36.63 |
1 |
183 |
卖出 |
09:33:33 |
36.63 |
1 |
184 |
卖出 |
09:33:39 |
36.68 |
5 |
189 |
买入 |
09:33:51 |
36.75 |
1 |
190 |
买入 |
09:34:15 |
36.68 |
4 |
194 |
卖出 |
09:34:18 |
36.68 |
1 |
195 |
买入 |
09:34:21 |
36.8 |
34 |
229 |
买入 |
09:35:03 |
36.68 |
10 |
239 |
卖出 |
09:35:18 |
36.68 |
1 |
240 |
卖出 |
09:35:24 |
36.68 |
1 |
241 |
卖出 |
09:35:36 |
36.68 |
16 |
257 |
卖出 |
09:35:39 |
36.68 |
8 |
265 |
卖出 |
09:35:51 |
36.68 |
1 |
266 |
买入 |
09:36:03 |
36.69 |
6 |
272 |
买入 |
09:36:39 |
36.69 |
11 |
283 |
卖出 |
09:36:42 |
36.69 |
2 |
285 |
卖出 |
09:36:45 |
36.7 |
1 |
286 |
买入 |
09:37:09 |
36.7 |
2 |
288 |
买入 |
09:37:21 |
36.72 |
1 |
289 |
买入 |
09:38:06 |
36.75 |
19 |
308 |
买入 |
09:38:12 |
36.73 |
3 |
311 |
卖出 |
09:38:15 |
36.69 |
1 |
312 |
卖出 |
09:38:18 |
36.69 |
1 |
313 |
卖出 |
09:38:36 |
36.7 |
1 |
314 |
卖出 |
09:39:06 |
36.4 |
449 |
763 |
卖出 |
09:40:03 |
36.69 |
1 |
764 |
卖出 |
09:40:09 |
36.75 |
14 |
778 |
买入 |
09:40:12 |
36.79 |
5 |
783 |
买入 |
09:40:15 |
36.87 |
1 |
784 |
买入 |
09:40:24 |
36.95 |
7 |
791 |
买入 |
09:40:30 |
36.89 |
6 |
797 |
卖出 |
09:40:36 |
36.95 |
33 |
830 |
买入 |
09:40:45 |
36.83 |
2 |
832 |
卖出 |
09:41:12 |
36.94 |
100 |
932 |
买入 |
09:41:21 |
36.98 |
100 |
1032 |
买入 |
09:41:30 |
36.98 |
51 |
1083 |
买入 |
09:41:33 |
36.99 |
43 |
1126 |
买入 |
09:41:36 |
37.05 |
64 |
1190 |
买入 |
09:41:39 |
37.01 |
8 |
1198 |
卖出 |
09:41:42 |
37.05 |
5 |
1203 |
买入 |
09:41:45 |
37.04 |
5 |
1208 |
买入 |
09:41:48 |
37 |
7 |
1215 |
卖出 |
09:41:51 |
36.98 |
70 |
1285 |
卖出 |
09:42:06 |
36.85 |
1 |
1286 |
卖出 |
09:42:27 |
36.85 |
2 |
1288 |
卖出 |
09:43:00 |
36.84 |
6 |
1294 |
卖出 |
09:43:03 |
36.81 |
3 |
1297 |
卖出 |
09:45:15 |
36.74 |
3 |
1300 |
买入 |
09:45:39 |
36.8 |
5 |
1305 |
买入 |
09:45:57 |
36.74 |
2 |
1307 |
卖出 |
09:46:15 |
36.85 |
251 |
1558 |
买入 |
09:46:18 |
36.73 |
18 |
1576 |
买入 |
09:46:27 |
36.74 |
5 |
1581 |
买入 |
09:47:03 |
36.84 |
1 |
1582 |
买入 |
09:47:06 |
36.84 |
4 |
1586 |
买入 |
09:47:09 |
36.84 |
5 |
1591 |
买入 |
09:47:12 |
36.85 |
1 |
1592 |
买入 |
09:47:15 |
36.73 |
71 |
1663 |
卖出 |
09:47:45 |
36.79 |
2 |
1665 |
卖出 |
09:47:51 |
36.76 |
10 |
1675 |
卖出 |
09:47:54 |
36.85 |
46 |
1721 |
买入 |
09:48:09 |
37.09 |
353 |
2074 |
买入 |
09:48:12 |
37.08 |
2 |
2076 |
卖出 |
09:48:15 |
37.08 |
30 |
2106 |
卖出 |
09:48:18 |
37.15 |
15 |
2121 |
买入 |
09:48:21 |
37.18 |
13 |
2134 |
买入 |
09:48:24 |
37.19 |
1 |
2135 |
买入 |
09:48:48 |
37.18 |
47 |
2182 |
买入 |
09:48:54 |
37.1 |
1 |
2183 |
买入 |
09:48:57 |
37.1 |
12 |
2195 |
买入 |
09:49:00 |
37.1 |
12 |
2207 |
买入 |
09:49:09 |
37.07 |
31 |
2238 |
卖出 |
09:49:18 |
37.01 |
2 |
2240 |
卖出 |
09:49:21 |
37.05 |
1 |
2241 |
买入 |
09:49:36 |
37.01 |
2 |
2243 |
卖出 |
09:49:48 |
37.01 |
4 |
2247 |
卖出 |
09:50:00 |
37 |
18 |
2265 |
卖出 |
09:50:03 |
37 |
1 |
2266 |
卖出 |
09:50:06 |
37 |
1 |
2267 |
卖出 |
09:50:09 |
37 |
13 |
2280 |
卖出 |
09:50:12 |
37 |
2 |
2282 |
卖出 |
09:50:15 |
37 |
2 |
2284 |
买入 |
09:50:18 |
37 |
5 |
2289 |
买入 |
09:50:27 |
37.06 |
1 |
2290 |
买入 |
09:50:30 |
37.07 |
11 |
2301 |
买入 |
09:50:39 |
37.09 |
11 |
2312 |
买入 |
09:50:42 |
37.09 |
2 |
2314 |
买入 |
09:50:45 |
37.09 |
1 |
2315 |
买入 |
09:50:51 |
37.08 |
5 |
2320 |
买入 |
09:50:54 |
37.08 |
15 |
2335 |
买入 |
09:51:03 |
37 |
56 |
2391 |
卖出 |
09:51:06 |
37 |
28 |
2419 |
买入 |
09:51:12 |
37 |
30 |
2449 |
买入 |
09:51:15 |
37.1 |
24 |
2473 |
买入 |
09:51:18 |
37.1 |
1 |
2474 |
买入 |
09:51:42 |
37.05 |
6 |
2480 |
卖出 |
09:52:09 |
37.09 |
3 |
2483 |
买入 |
09:52:12 |
37.09 |
1 |
2484 |
买入 |
09:52:15 |
37.1 |
5 |
2489 |
买入 |
09:52:18 |
37.1 |
6 |
2495 |
买入 |
09:52:21 |
37.14 |
7 |
2502 |
买入 |
09:52:27 |
37.14 |
5 |
2507 |
买入 |
09:52:30 |
37.1 |
11 |
2518 |
卖出 |
09:52:39 |
37.1 |
1 |
2519 |
买入 |
09:52:45 |
37.1 |
3 |
2522 |
买入 |
09:53:06 |
37.1 |
23 |
2545 |
卖出 |
09:53:33 |
37.1 |
5 |
2550 |
卖出 |
09:53:39 |
37.11 |
3 |
2553 |
卖出 |
09:54:00 |
37.1 |
3 |
2556 |
卖出 |
09:54:39 |
37.1 |
1 |
2557 |
买入 |
09:54:42 |
37.08 |
3 |
2560 |
卖出 |
09:55:03 |
37.08 |
1 |
2561 |
买入 |
09:55:06 |
37.07 |
5 |
2566 |
卖出 |
09:55:09 |
37.03 |
10 |
2576 |
卖出 |
09:55:12 |
37 |
42 |
2618 |
卖出 |
09:55:21 |
37 |
18 |
2636 |
买入 |
09:55:39 |
37 |
4 |
2640 |
买入 |
09:55:42 |
37.12 |
24 |
2664 |
买入 |
09:56:00 |
37.1 |
22 |
2686 |
卖出 |
09:56:03 |
37.1 |
1 |
2687 |
买入 |
09:56:06 |
37.1 |
11 |
2698 |
买入 |
09:56:36 |
37.01 |
3 |
2701 |
卖出 |
09:57:00 |
36.98 |
1 |
2702 |
卖出 |
09:57:09 |
36.98 |
1 |
2703 |
买入 |
09:57:18 |
36.98 |
2 |
2705 |
买入 |
09:57:21 |
36.98 |
4 |
2709 |
买入 |
09:57:24 |
36.98 |
1 |
2710 |
卖出 |
09:58:42 |
37.1 |
80 |
2790 |
买入 |
09:58:45 |
37.1 |
17 |
2807 |
买入 |
09:58:48 |
37.01 |
2 |
2809 |
卖出 |
09:59:06 |
37.1 |
10 |
2819 |
卖出 |
09:59:12 |
37.1 |
15 |
2834 |
买入 |
09:59:15 |
37.13 |
33 |
2867 |
买入 |
09:59:27 |
37.09 |
20 |
2887 |
买入 |
09:59:30 |
37.09 |
1 |
2888 |
买入 |
09:59:33 |
37.09 |
30 |
2918 |
买入 |
09:59:36 |
37.09 |
49 |
2967 |
买入 |
09:59:39 |
37.09 |
10 |
2977 |
卖出 |
09:59:45 |
37.09 |
2 |
2979 |
买入 |
10:00:12 |
37.09 |
1 |
2980 |
卖出 |
10:00:15 |
37.09 |
1 |
2981 |
卖出 |
10:00:24 |
37.1 |
1 |
2982 |
卖出 |
10:00:27 |
37.1 |
5 |
2987 |
买入 |
10:00:30 |
37.09 |
5 |
2992 |
卖出 |
10:00:42 |
37.09 |
7 |
2999 |
卖出 |
10:00:45 |
37.09 |
5 |
3004 |
卖出 |
10:00:51 |
37.09 |
8 |
3012 |
卖出 |
10:01:09 |
37.08 |
1 |
3013 |
买入 |
10:01:18 |
37.09 |
1 |
3014 |
买入 |
10:01:24 |
37.09 |
1 |
3015 |
买入 |
10:01:51 |
37.09 |
20 |
3035 |
买入 |
10:02:06 |
37.1 |
5 |
3040 |
买入 |
10:02:09 |
37.15 |
93 |
3133 |
买入 |
10:02:12 |
37.15 |
21 |
3154 |
买入 |
10:02:15 |
37.15 |
1 |
3155 |
卖出 |
10:02:18 |
37.15 |
1 |
3156 |
卖出 |
10:02:45 |
37.11 |
2 |
3158 |
卖出 |
10:03:09 |
37.11 |
4 |
3162 |
卖出 |
10:03:18 |
37.15 |
2 |
3164 |
买入 |
10:03:21 |
37.17 |
134 |
3298 |
买入 |
10:03:24 |
37.19 |
4 |
3302 |
买入 |
10:03:27 |
37.27 |
146 |
3448 |
买入 |
10:03:30 |
37.27 |
2 |
3450 |
买入 |
10:03:33 |
37.29 |
8 |
3458 |
买入 |
10:03:36 |
37.29 |
8 |
3466 |
买入 |
10:03:42 |
37.26 |
19 |
3485 |
卖出 |
10:03:45 |
37.25 |
1 |
3486 |
买入 |
10:03:48 |
37.25 |
2 |
3488 |
买入 |
10:03:51 |
37.25 |
4 |
3492 |
买入 |
10:03:54 |
37.25 |
4 |
3496 |
买入 |
10:03:57 |
37.25 |
6 |
3502 |
买入 |
10:04:00 |
37.25 |
5 |
3507 |
买入 |
10:04:03 |
37.3 |
84 |
3591 |
买入 |
10:04:06 |
37.37 |
57 |
3648 |
买入 |
10:04:09 |
37.38 |
35 |
3683 |
卖出 |
10:04:12 |
37.49 |
30 |
3713 |
买入 |
10:04:15 |
37.41 |
33 |
3746 |
卖出 |
10:04:18 |
37.5 |
21 |
3767 |
买入 |
10:04:21 |
37.42 |
62 |
3829 |
卖出 |
10:04:33 |
37.48 |
1 |
3830 |
卖出 |
10:04:36 |
37.48 |
2 |
3832 |
卖出 |
10:04:45 |
37.48 |
20 |
3852 |
卖出 |
10:04:48 |
37.48 |
12 |
3864 |
卖出 |
10:04:57 |
37.5 |
5 |
3869 |
买入 |
10:05:00 |
37.5 |
8 |
3877 |
卖出 |
10:05:03 |
37.5 |
2 |
3879 |
卖出 |
10:05:06 |
37.55 |
24 |
3903 |
买入 |
10:05:09 |
37.5 |
42 |
3945 |
卖出 |
10:05:12 |
37.56 |
18 |
3963 |
买入 |
10:05:15 |
37.6 |
22 |
3985 |
买入 |
10:05:18 |
37.58 |
11 |
3996 |
卖出 |
10:05:24 |
37.56 |
44 |
4040 |
卖出 |
10:05:27 |
37.5 |
8 |
4048 |
卖出 |
10:05:33 |
37.5 |
1 |
4049 |
买入 |
10:05:36 |
37.5 |
10 |
4059 |
买入 |
10:05:39 |
37.56 |
39 |
4098 |
买入 |
10:05:42 |
37.56 |
25 |
4123 |
卖出 |
10:05:45 |
37.56 |
28 |
4151 |
卖出 |
10:05:57 |
37.56 |
102 |
4253 |
买入 |
10:06:00 |
37.65 |
498 |
4751 |
买入 |
10:06:03 |
37.77 |
58 |
4809 |
买入 |
10:06:06 |
37.8 |
70 |
4879 |
买入 |
10:06:09 |
37.8 |
31 |
4910 |
买入 |
10:06:12 |
37.8 |
47 |
4957 |
买入 |
10:06:15 |
37.8 |
5 |
4962 |
买入 |
10:06:21 |
37.78 |
48 |
5010 |
卖出 |
10:06:24 |
37.87 |
50 |
5060 |
买入 |
10:06:27 |
37.78 |
16 |
5076 |
卖出 |
10:06:33 |
37.88 |
83 |
5159 |
买入 |
10:06:36 |
37.83 |
26 |
5185 |
卖出 |
10:06:39 |
37.83 |
20 |
5205 |
卖出 |
10:06:42 |
37.83 |
19 |
5224 |
卖出 |
10:06:45 |
37.86 |
5 |
5229 |
买入 |
10:06:48 |
37.83 |
1 |
5230 |
卖出 |
10:06:51 |
37.84 |
3 |
5233 |
卖出 |
10:07:00 |
37.83 |
4 |
5237 |
卖出 |
10:07:03 |
37.84 |
32 |
5269 |
买入 |
10:07:06 |
37.78 |
5 |
5274 |
卖出 |
10:07:09 |
37.8 |
2 |
5276 |
卖出 |
10:07:18 |
37.77 |
14 |
5290 |
卖出 |
10:07:21 |
37.65 |
22 |
5312 |
买入 |
10:07:24 |
37.65 |
3 |
5315 |
买入 |
10:07:30 |
37.65 |
1 |
5316 |
卖出 |
10:07:33 |
37.66 |
13 |
5329 |
卖出 |
10:07:39 |
37.66 |
7 |
5336 |
卖出 |
10:07:42 |
37.67 |
1 |
5337 |
卖出 |
10:07:48 |
37.67 |
29 |
5366 |
卖出 |
10:07:51 |
37.67 |
1 |
5367 |
买入 |
10:07:54 |
37.67 |
1 |
5368 |
买入 |
10:08:06 |
37.67 |
1 |
5369 |
卖出 |
10:08:12 |
37.67 |
5 |
5374 |
卖出 |
10:08:18 |
37.76 |
12 |
5386 |
买入 |
10:08:27 |
37.76 |
5 |
5391 |
买入 |
10:08:30 |
37.76 |
16 |
5407 |
买入 |
10:08:36 |
37.76 |
20 |
5427 |
卖出 |
10:08:39 |
37.77 |
10 |
5437 |
买入 |
10:08:42 |
37.77 |
14 |
5451 |
买入 |
10:08:45 |
37.78 |
2 |
5453 |
买入 |
10:08:48 |
37.8 |
54 |
5507 |
买入 |
10:08:51 |
37.8 |
47 |
5554 |
买入 |
10:08:54 |
37.8 |
7 |
5561 |
买入 |
10:08:57 |
37.8 |
8 |
5569 |
买入 |
10:09:00 |
37.8 |
86 |
5655 |
买入 |
10:09:03 |
37.84 |
32 |
5687 |
买入 |
10:09:06 |
37.8 |
7 |
5694 |
卖出 |
10:09:09 |
37.77 |
58 |
5752 |
卖出 |
10:09:12 |
37.75 |
51 |
5803 |
卖出 |
10:09:15 |
37.67 |
112 |
5915 |
卖出 |
10:09:18 |
37.67 |
37 |
5952 |
买入 |
10:09:21 |
37.67 |
1 |
5953 |
买入 |
10:09:24 |
37.67 |
1 |
5954 |
卖出 |
10:09:30 |
37.75 |
3 |
5957 |
买入 |
10:09:33 |
37.74 |
1 |
5958 |
卖出 |
10:09:36 |
37.74 |
4 |
5962 |
卖出 |
10:09:39 |
37.74 |
16 |
5978 |
买入 |
10:09:48 |
37.74 |
2 |
5980 |
卖出 |
10:09:51 |
37.74 |
1 |
5981 |
买入 |
10:09:54 |
37.74 |
2 |
5983 |
买入 |
10:09:57 |
37.7 |
11 |
5994 |
卖出 |
10:10:00 |
37.8 |
6 |
6000 |
买入 |
10:10:03 |
37.85 |
372 |
6372 |
买入 |
10:10:06 |
37.89 |
212 |
6584 |
买入 |
10:10:09 |
38.03 |
253 |
6837 |
买入 |
10:10:12 |
38.08 |
8 |
6845 |
买入 |
10:10:15 |
38.04 |
12 |
6857 |
卖出 |
10:10:18 |
38.03 |
12 |
6869 |
卖出 |
10:10:21 |
38.04 |
2 |
6871 |
买入 |
10:10:24 |
38.04 |
11 |
6882 |
买入 |
10:10:27 |
37.96 |
2 |
6884 |
卖出 |
10:10:30 |
38.08 |
23 |
6907 |
买入 |
10:10:33 |
37.98 |
2 |
6909 |
卖出 |
10:10:36 |
38.1 |
2 |
6911 |
买入 |
10:10:39 |
38.03 |
48 |
6959 |
卖出 |
10:10:42 |
38 |
16 |
6975 |
卖出 |
10:10:45 |
38.02 |
10 |
6985 |
买入 |
10:10:48 |
38.03 |
2 |
6987 |
买入 |
10:10:51 |
38.01 |
5 |
6992 |
卖出 |
10:10:57 |
38.02 |
7 |
6999 |
卖出 |
10:11:00 |
38.03 |
5 |
7004 |
买入 |
10:11:03 |
38.02 |
92 |
7096 |
卖出 |