奥翔药业[603229]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
39.23 |
3 |
3 |
集合竞价 |
| 09:15:54 |
39.24 |
4 |
4 |
集合竞价 |
| 09:18:06 |
38.6 |
19 |
19 |
集合竞价 |
| 09:18:42 |
38.5 |
40 |
40 |
集合竞价 |
| 09:18:57 |
38.6 |
21 |
21 |
集合竞价 |
| 09:23:39 |
38.5 |
49 |
49 |
集合竞价 |
| 09:24:27 |
38.57 |
58 |
58 |
集合竞价 |
| 09:24:42 |
38.51 |
61 |
61 |
集合竞价 |
| 09:24:51 |
38.6 |
70 |
70 |
集合竞价 |
| 09:24:57 |
38.67 |
81 |
81 |
集合竞价 |
| 09:25:00 |
38.97 |
98 |
98 |
集合竞价 |
| 09:25:05 |
38.97 |
98 |
196 |
卖出 |
| 09:30:03 |
38.97 |
26 |
222 |
卖出 |
| 09:30:06 |
39 |
28 |
250 |
买入 |
| 09:30:09 |
39.13 |
7 |
257 |
买入 |
| 09:30:12 |
39.09 |
4 |
261 |
卖出 |
| 09:30:15 |
39.01 |
5 |
266 |
卖出 |
| 09:30:18 |
39.09 |
5 |
271 |
买入 |
| 09:30:21 |
39.09 |
3 |
274 |
买入 |
| 09:30:24 |
39.06 |
3 |
277 |
卖出 |
| 09:30:27 |
39.03 |
47 |
324 |
卖出 |
| 09:30:30 |
39.01 |
25 |
349 |
卖出 |
| 09:30:33 |
39 |
33 |
382 |
卖出 |
| 09:30:36 |
39.03 |
16 |
398 |
买入 |
| 09:30:39 |
38.97 |
18 |
416 |
卖出 |
| 09:30:42 |
38.88 |
8 |
424 |
卖出 |
| 09:30:45 |
39.05 |
15 |
439 |
买入 |
| 09:30:48 |
39.02 |
37 |
476 |
卖出 |
| 09:30:51 |
38.82 |
11 |
487 |
卖出 |
| 09:30:57 |
38.98 |
1 |
488 |
买入 |
| 09:31:00 |
38.82 |
24 |
512 |
卖出 |
| 09:31:03 |
38.86 |
1 |
513 |
买入 |
| 09:31:06 |
38.86 |
6 |
519 |
买入 |
| 09:31:09 |
38.84 |
1 |
520 |
卖出 |
| 09:31:12 |
38.87 |
57 |
577 |
卖出 |
| 09:31:15 |
38.87 |
7 |
584 |
卖出 |
| 09:31:18 |
38.92 |
52 |
636 |
买入 |
| 09:31:21 |
38.92 |
5 |
641 |
买入 |
| 09:31:24 |
39 |
18 |
659 |
买入 |
| 09:31:27 |
38.92 |
8 |
667 |
卖出 |
| 09:31:30 |
38.92 |
1 |
668 |
卖出 |
| 09:31:36 |
38.93 |
16 |
684 |
买入 |
| 09:31:39 |
38.93 |
29 |
713 |
卖出 |
| 09:31:42 |
39 |
5 |
718 |
买入 |
| 09:31:45 |
38.93 |
27 |
745 |
卖出 |
| 09:31:48 |
38.94 |
3 |
748 |
买入 |
| 09:31:54 |
38.94 |
26 |
774 |
卖出 |
| 09:31:57 |
38.95 |
9 |
783 |
买入 |
| 09:32:00 |
38.95 |
16 |
799 |
卖出 |
| 09:32:03 |
38.95 |
14 |
813 |
卖出 |
| 09:32:06 |
39.05 |
7 |
820 |
买入 |
| 09:32:09 |
39.06 |
2 |
822 |
买入 |
| 09:32:12 |
39.1 |
10 |
832 |
买入 |
| 09:32:15 |
39.12 |
1 |
833 |
买入 |
| 09:32:18 |
39.12 |
8 |
841 |
卖出 |
| 09:32:21 |
39.22 |
20 |
861 |
买入 |
| 09:32:24 |
39.14 |
3 |
864 |
卖出 |
| 09:32:27 |
39.11 |
13 |
877 |
卖出 |
| 09:32:30 |
39.05 |
32 |
909 |
卖出 |
| 09:32:33 |
39.16 |
38 |
947 |
买入 |
| 09:32:36 |
39.15 |
11 |
958 |
买入 |
| 09:32:39 |
39.15 |
6 |
964 |
买入 |
| 09:32:45 |
39.16 |
14 |
978 |
买入 |
| 09:32:48 |
39.22 |
6 |
984 |
买入 |
| 09:32:51 |
39.25 |
2 |
986 |
买入 |
| 09:32:54 |
39.25 |
4 |
990 |
买入 |
| 09:32:57 |
39.27 |
3 |
993 |
买入 |
| 09:33:00 |
39.3 |
6 |
999 |
买入 |
| 09:33:03 |
39.32 |
1 |
1000 |
买入 |
| 09:33:09 |
39.39 |
11 |
1011 |
买入 |
| 09:33:12 |
39.38 |
13 |
1024 |
卖出 |
| 09:33:15 |
39.32 |
32 |
1056 |
卖出 |
| 09:33:18 |
39.38 |
8 |
1064 |
买入 |
| 09:33:21 |
39.33 |
16 |
1080 |
卖出 |
| 09:33:24 |
39.32 |
8 |
1088 |
卖出 |
| 09:33:27 |
39.36 |
2 |
1090 |
买入 |
| 09:33:30 |
39.32 |
11 |
1101 |
卖出 |
| 09:33:33 |
39.27 |
253 |
1354 |
卖出 |
| 09:33:36 |
39.14 |
45 |
1399 |
卖出 |
| 09:33:42 |
39.16 |
13 |
1412 |
买入 |
| 09:33:51 |
39.16 |
7 |
1419 |
买入 |
| 09:33:54 |
39.28 |
59 |
1478 |
买入 |
| 09:33:57 |
39.32 |
27 |
1505 |
买入 |
| 09:34:00 |
39.32 |
15 |
1520 |
买入 |
| 09:34:03 |
39.35 |
8 |
1528 |
买入 |
| 09:34:06 |
39.29 |
3 |
1531 |
卖出 |
| 09:34:09 |
39.3 |
3 |
1534 |
卖出 |
| 09:34:12 |
39.32 |
3 |
1537 |
买入 |
| 09:34:15 |
39.32 |
10 |
1547 |
买入 |
| 09:34:18 |
39.36 |
5 |
1552 |
买入 |
| 09:34:21 |
39.37 |
10 |
1562 |
买入 |
| 09:34:24 |
39.38 |
21 |
1583 |
买入 |
| 09:34:27 |
39.39 |
12 |
1595 |
买入 |
| 09:34:30 |
39.38 |
13 |
1608 |
卖出 |
| 09:34:33 |
39.4 |
23 |
1631 |
买入 |
| 09:34:36 |
39.38 |
29 |
1660 |
卖出 |
| 09:34:39 |
39.4 |
27 |
1687 |
买入 |
| 09:34:42 |
39.41 |
4 |
1691 |
买入 |
| 09:34:45 |
39.41 |
12 |
1703 |
卖出 |
| 09:34:48 |
39.41 |
12 |
1715 |
卖出 |
| 09:34:51 |
39.48 |
18 |
1733 |
买入 |
| 09:34:54 |
39.5 |
25 |
1758 |
买入 |
| 09:34:57 |
39.48 |
35 |
1793 |
卖出 |
| 09:35:00 |
39.46 |
1 |
1794 |
卖出 |
| 09:35:03 |
39.49 |
10 |
1804 |
买入 |
| 09:35:06 |
39.5 |
2 |
1806 |
买入 |
| 09:35:09 |
39.48 |
6 |
1812 |
卖出 |
| 09:35:12 |
39.5 |
4 |
1816 |
买入 |
| 09:35:15 |
39.5 |
2 |
1818 |
卖出 |
| 09:35:18 |
39.58 |
14 |
1832 |
买入 |
| 09:35:21 |
39.58 |
1 |
1833 |
卖出 |
| 09:35:24 |
39.52 |
7 |
1840 |
卖出 |
| 09:35:27 |
39.59 |
20 |
1860 |
买入 |
| 09:35:30 |
39.6 |
15 |
1875 |
买入 |
| 09:35:33 |
39.59 |
12 |
1887 |
卖出 |
| 09:35:36 |
39.6 |
52 |
1939 |
买入 |
| 09:35:39 |
39.6 |
22 |
1961 |
买入 |
| 09:35:42 |
39.59 |
21 |
1982 |
卖出 |
| 09:35:45 |
39.6 |
7 |
1989 |
卖出 |
| 09:35:48 |
39.6 |
6 |
1995 |
卖出 |
| 09:35:51 |
39.65 |
10 |
2005 |
买入 |
| 09:35:54 |
39.6 |
10 |
2015 |
卖出 |
| 09:35:57 |
39.58 |
7 |
2022 |
卖出 |
| 09:36:03 |
39.52 |
14 |
2036 |
卖出 |
| 09:36:06 |
39.51 |
18 |
2054 |
卖出 |
| 09:36:09 |
39.55 |
27 |
2081 |
买入 |
| 09:36:12 |
39.5 |
22 |
2103 |
卖出 |
| 09:36:15 |
39.45 |
11 |
2114 |
卖出 |
| 09:36:18 |
39.44 |
32 |
2146 |
卖出 |
| 09:36:24 |
39.39 |
7 |
2153 |
卖出 |
| 09:36:27 |
39.37 |
9 |
2162 |
卖出 |
| 09:36:30 |
39.52 |
20 |
2182 |
买入 |
| 09:36:33 |
39.39 |
1 |
2183 |
买入 |
| 09:36:36 |
39.39 |
1 |
2184 |
卖出 |
| 09:36:39 |
39.4 |
8 |
2192 |
卖出 |
| 09:36:45 |
39.45 |
10 |
2202 |
买入 |
| 09:36:48 |
39.52 |
2 |
2204 |
买入 |
| 09:36:51 |
39.54 |
7 |
2211 |
买入 |
| 09:36:54 |
39.54 |
3 |
2214 |
买入 |
| 09:36:57 |
39.54 |
7 |
2221 |
买入 |
| 09:37:00 |
39.57 |
14 |
2235 |
买入 |
| 09:37:03 |
39.6 |
29 |
2264 |
买入 |
| 09:37:06 |
39.6 |
11 |
2275 |
买入 |
| 09:37:09 |
39.62 |
4 |
2279 |
买入 |
| 09:37:12 |
39.66 |
24 |
2303 |
买入 |
| 09:37:15 |
39.68 |
47 |
2350 |
买入 |
| 09:37:18 |
39.68 |
11 |
2361 |
买入 |
| 09:37:21 |
39.7 |
7 |
2368 |
买入 |
| 09:37:24 |
39.8 |
13 |
2381 |
买入 |
| 09:37:27 |
39.8 |
27 |
2408 |
买入 |
| 09:37:30 |
39.8 |
8 |
2416 |
买入 |
| 09:37:33 |
39.85 |
29 |
2445 |
买入 |
| 09:37:36 |
39.89 |
17 |
2462 |
买入 |
| 09:37:39 |
39.89 |
17 |
2479 |
买入 |
| 09:37:42 |
39.98 |
23 |
2502 |
买入 |
| 09:37:45 |
40.02 |
51 |
2553 |
买入 |
| 09:37:48 |
40.01 |
17 |
2570 |
卖出 |
| 09:37:51 |
40.09 |
25 |
2595 |
买入 |
| 09:37:54 |
40.08 |
14 |
2609 |
卖出 |
| 09:37:57 |
40.08 |
69 |
2678 |
卖出 |
| 09:38:00 |
40.09 |
56 |
2734 |
买入 |
| 09:38:03 |
40.08 |
44 |
2778 |
卖出 |
| 09:38:06 |
40.01 |
21 |
2799 |
卖出 |
| 09:38:09 |
40.13 |
10 |
2809 |
买入 |
| 09:38:12 |
40.07 |
60 |
2869 |
卖出 |
| 09:38:15 |
40.07 |
14 |
2883 |
卖出 |
| 09:38:18 |
40.1 |
8 |
2891 |
买入 |
| 09:38:21 |
40.13 |
117 |
3008 |
买入 |
| 09:38:24 |
40.11 |
9 |
3017 |
卖出 |
| 09:38:27 |
40.11 |
37 |
3054 |
买入 |
| 09:38:30 |
40.07 |
94 |
3148 |
卖出 |
| 09:38:33 |
40.07 |
62 |
3210 |
买入 |
| 09:38:36 |
40.09 |
2 |
3212 |
卖出 |
| 09:38:39 |
40.05 |
38 |
3250 |
卖出 |
| 09:38:42 |
40.04 |
7 |
3257 |
卖出 |
| 09:38:45 |
40.09 |
18 |
3275 |
买入 |
| 09:38:48 |
40.04 |
13 |
3288 |
卖出 |
| 09:38:51 |
40.04 |
16 |
3304 |
卖出 |
| 09:38:54 |
40.05 |
34 |
3338 |
买入 |
| 09:38:57 |
40.05 |
6 |
3344 |
卖出 |
| 09:39:00 |
40.09 |
13 |
3357 |
买入 |
| 09:39:03 |
40.05 |
26 |
3383 |
卖出 |
| 09:39:06 |
40.12 |
21 |
3404 |
买入 |
| 09:39:09 |
40.05 |
44 |
3448 |
卖出 |
| 09:39:12 |
40.15 |
28 |
3476 |
买入 |
| 09:39:15 |
40.2 |
35 |
3511 |
买入 |
| 09:39:18 |
40.23 |
3 |
3514 |
买入 |
| 09:39:21 |
40.25 |
20 |
3534 |
卖出 |
| 09:39:24 |
40.31 |
24 |
3558 |
买入 |
| 09:39:27 |
40.4 |
10 |
3568 |
买入 |
| 09:39:30 |
40.43 |
106 |
3674 |
买入 |
| 09:39:33 |
40.44 |
96 |
3770 |
买入 |
| 09:39:36 |
40.45 |
27 |
3797 |
买入 |
| 09:39:39 |
40.5 |
13 |
3810 |
买入 |
| 09:39:42 |
40.55 |
33 |
3843 |
买入 |
| 09:39:45 |
40.5 |
67 |
3910 |
卖出 |
| 09:39:48 |
40.45 |
179 |
4089 |
卖出 |
| 09:39:51 |
40.48 |
45 |
4134 |
买入 |
| 09:39:54 |
40.44 |
54 |
4188 |
卖出 |
| 09:39:57 |
40.44 |
9 |
4197 |
卖出 |
| 09:40:00 |
40.43 |
30 |
4227 |
卖出 |
| 09:40:03 |
40.36 |
57 |
4284 |
卖出 |
| 09:40:06 |
40.4 |
85 |
4369 |
买入 |
| 09:40:09 |
40.26 |
68 |
4437 |
卖出 |
| 09:40:12 |
40.26 |
83 |
4520 |
卖出 |
| 09:40:15 |
40.19 |
34 |
4554 |
卖出 |
| 09:40:18 |
40.05 |
29 |
4583 |
卖出 |
| 09:40:21 |
40 |
46 |
4629 |
卖出 |
| 09:40:24 |
39.93 |
37 |
4666 |
卖出 |
| 09:40:27 |
39.78 |
102 |
4768 |
卖出 |
| 09:40:30 |
39.66 |
22 |
4790 |
卖出 |
| 09:40:33 |
39.63 |
23 |
4813 |
卖出 |
| 09:40:36 |
39.58 |
30 |
4843 |
卖出 |
| 09:40:39 |
39.63 |
18 |
4861 |
买入 |
| 09:40:42 |
39.7 |
56 |
4917 |
买入 |
| 09:40:45 |
39.7 |
19 |
4936 |
卖出 |
| 09:40:48 |
39.7 |
23 |
4959 |
卖出 |
| 09:40:51 |
39.77 |
6 |
4965 |
买入 |
| 09:40:54 |
39.78 |
1 |
4966 |
买入 |
| 09:40:57 |
39.75 |
47 |
5013 |
卖出 |
| 09:41:00 |
39.75 |
54 |
5067 |
卖出 |
| 09:41:03 |
39.75 |
52 |
5119 |
卖出 |
| 09:41:06 |
39.71 |
104 |
5223 |
卖出 |
| 09:41:09 |
39.69 |
53 |
5276 |
卖出 |
| 09:41:12 |
39.62 |
36 |
5312 |
卖出 |
| 09:41:15 |
39.61 |
139 |
5451 |
卖出 |
| 09:41:18 |
39.48 |
31 |
5482 |
卖出 |
| 09:41:21 |
39.5 |
13 |
5495 |
买入 |
| 09:41:24 |
39.55 |
4 |
5499 |
买入 |
| 09:41:27 |
39.55 |
8 |
5507 |
买入 |
| 09:41:30 |
39.56 |
1 |
5508 |
买入 |
| 09:41:33 |
39.51 |
19 |
5527 |
卖出 |
| 09:41:36 |
39.55 |
14 |
5541 |
买入 |
| 09:41:39 |
39.6 |
14 |
5555 |
卖出 |
| 09:41:42 |
39.68 |
20 |
5575 |
买入 |
| 09:41:45 |
39.67 |
2 |
5577 |
买入 |
| 09:41:48 |
39.68 |
24 |
5601 |
买入 |
| 09:41:51 |
39.75 |
8 |
5609 |
买入 |
| 09:41:54 |
39.73 |
14 |
5623 |
卖出 |
| 09:42:00 |
39.87 |
8 |
5631 |
买入 |
| 09:42:03 |
39.93 |
9 |
5640 |
买入 |
| 09:42:06 |
39.99 |
17 |
5657 |
买入 |
| 09:42:09 |
39.94 |
166 |
5823 |
卖出 |
| 09:42:12 |
39.99 |
56 |
5879 |
买入 |
| 09:42:18 |
39.99 |
9 |
5888 |
卖出 |
| 09:42:21 |
39.99 |
60 |
5948 |
卖出 |
| 09:42:24 |
39.95 |
16 |
5964 |
卖出 |
| 09:42:27 |
39.94 |
19 |
5983 |
卖出 |
| 09:42:30 |
39.94 |
16 |
5999 |
卖出 |
| 09:42:33 |
39.94 |
3 |
6002 |
买入 |
| 09:42:36 |
39.93 |
11 |
6013 |
卖出 |
| 09:42:39 |
39.71 |
1 |
6014 |
卖出 |
| 09:42:42 |
39.85 |
2 |
6016 |
买入 |
| 09:42:45 |
39.99 |
123 |
6139 |
买入 |
| 09:43:00 |
39.89 |
9 |
6148 |
买入 |
| 09:43:03 |
39.85 |
5 |
6153 |
卖出 |
| 09:43:06 |
39.85 |
20 |
6173 |
卖出 |
| 09:43:09 |
39.84 |
2 |
6175 |
买入 |
| 09:43:12 |
39.76 |
9 |
6184 |
卖出 |
| 09:43:15 |
39.72 |
5 |
6189 |
卖出 |
| 09:43:18 |
39.82 |
3 |
6192 |
买入 |
| 09:43:24 |
39.71 |
17 |
6209 |
卖出 |
| 09:43:27 |
39.68 |
10 |
6219 |
卖出 |
| 09:43:30 |
39.66 |
9 |
6228 |
卖出 |
| 09:43:33 |
39.72 |
31 |
6259 |
买入 |
| 09:43:36 |
39.75 |
12 |
6271 |
买入 |
| 09:43:39 |
39.75 |
1 |
6272 |
卖出 |
| 09:43:42 |
39.72 |
29 |
6301 |
卖出 |
| 09:43:45 |
39.72 |
57 |
6358 |
卖出 |
| 09:43:48 |
39.72 |
88 |
6446 |
卖出 |
| 09:43:51 |
39.73 |
113 |
6559 |
买入 |
| 09:43:54 |
39.66 |
18 |
6577 |
卖出 |
| 09:43:57 |
39.66 |
4 |
6581 |
卖出 |
| 09:44:00 |
39.64 |
6 |
6587 |
卖出 |
| 09:44:03 |
39.64 |
1 |
6588 |
卖出 |
| 09:44:06 |
39.65 |
2 |
6590 |
买入 |
| 09:44:09 |
39.61 |
4 |
6594 |
卖出 |
| 09:44:12 |
39.57 |
26 |
6620 |
卖出 |
| 09:44:15 |
39.55 |
20 |
6640 |
卖出 |
| 09:44:18 |
39.55 |
19 |
6659 |
卖出 |
| 09:44:21 |
39.59 |
3 |
6662 |
买入 |
| 09:44:27 |
39.55 |
10 |
6672 |
卖出 |
| 09:44:30 |
39.59 |
3 |
6675 |
买入 |
| 09:44:33 |
39.59 |
8 |
6683 |
卖出 |
| 09:44:36 |
39.5 |
44 |
6727 |
卖出 |
| 09:44:39 |
39.5 |
32 |
6759 |
卖出 |
| 09:44:42 |
39.5 |
15 |
6774 |
卖出 |
| 09:44:45 |
39.5 |
6 |
6780 |
卖出 |
| 09:44:48 |
39.51 |
17 |
6797 |
买入 |
| 09:44:51 |
39.53 |
2 |
6799 |
买入 |
| 09:44:54 |
39.5 |
3 |
6802 |
卖出 |
| 09:44:57 |
39.53 |
3 |
6805 |
买入 |
| 09:45:00 |
39.53 |
10 |
6815 |
卖出 |
| 09:45:03 |
39.53 |
2 |
6817 |
卖出 |
| 09:45:06 |
39.53 |
7 |
6824 |
卖出 |
| 09:45:09 |
39.55 |
21 |
6845 |
买入 |
| 09:45:12 |
39.55 |
70 |
6915 |
卖出 |
| 09:45:15 |
39.53 |
1 |
6916 |
卖出 |
| 09:45:18 |
39.53 |
5 |
6921 |
卖出 |
| 09:45:24 |
39.52 |
5 |
6926 |
卖出 |