昂利康[002940]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
34.99 |
5 |
5 |
集合竞价 |
| 09:15:09 |
38 |
106 |
106 |
集合竞价 |
| 09:17:15 |
37.5 |
108 |
108 |
集合竞价 |
| 09:17:42 |
37.15 |
108 |
108 |
集合竞价 |
| 09:17:51 |
36.99 |
106 |
106 |
集合竞价 |
| 09:18:00 |
37.15 |
108 |
108 |
集合竞价 |
| 09:18:09 |
36.99 |
107 |
107 |
集合竞价 |
| 09:18:45 |
34.99 |
166 |
166 |
集合竞价 |
| 09:19:03 |
36.98 |
151 |
151 |
集合竞价 |
| 09:19:30 |
36.99 |
151 |
151 |
集合竞价 |
| 09:21:21 |
36.82 |
199 |
199 |
集合竞价 |
| 09:22:33 |
36.6 |
392 |
392 |
集合竞价 |
| 09:22:42 |
34.99 |
508 |
508 |
集合竞价 |
| 09:23:09 |
35.08 |
509 |
509 |
集合竞价 |
| 09:23:36 |
35.88 |
509 |
509 |
集合竞价 |
| 09:23:54 |
35.49 |
554 |
554 |
集合竞价 |
| 09:24:21 |
35.66 |
709 |
709 |
集合竞价 |
| 09:24:30 |
35.53 |
909 |
909 |
集合竞价 |
| 09:24:39 |
35.65 |
997 |
997 |
集合竞价 |
| 09:24:48 |
35.88 |
1111 |
1111 |
集合竞价 |
| 09:24:57 |
36.82 |
1237 |
1237 |
集合竞价 |
| 09:25:00 |
37.32 |
1418 |
2655 |
卖出 |
| 09:30:00 |
37 |
233 |
2888 |
卖出 |
| 09:30:03 |
37.5 |
392 |
3280 |
买入 |
| 09:30:06 |
37.5 |
123 |
3403 |
卖出 |
| 09:30:09 |
38 |
23 |
3426 |
买入 |
| 09:30:12 |
37.52 |
1 |
3427 |
卖出 |
| 09:30:15 |
38 |
7 |
3434 |
卖出 |
| 09:30:18 |
38 |
16 |
3450 |
卖出 |
| 09:30:21 |
37.9 |
96 |
3546 |
卖出 |
| 09:30:24 |
38.21 |
30 |
3576 |
买入 |
| 09:30:27 |
37.99 |
83 |
3659 |
卖出 |
| 09:30:30 |
37.9 |
39 |
3698 |
卖出 |
| 09:30:33 |
38.01 |
55 |
3753 |
买入 |
| 09:30:36 |
38.01 |
5 |
3758 |
卖出 |
| 09:30:39 |
37.99 |
1 |
3759 |
买入 |
| 09:30:42 |
37.99 |
47 |
3806 |
买入 |
| 09:30:45 |
37.9 |
53 |
3859 |
卖出 |
| 09:30:48 |
37.99 |
6 |
3865 |
买入 |
| 09:30:51 |
38.22 |
85 |
3950 |
买入 |
| 09:30:54 |
38.13 |
28 |
3978 |
卖出 |
| 09:30:57 |
38.27 |
250 |
4228 |
买入 |
| 09:31:00 |
38.32 |
52 |
4280 |
买入 |
| 09:31:03 |
38.05 |
9 |
4289 |
卖出 |
| 09:31:06 |
38.17 |
68 |
4357 |
买入 |
| 09:31:09 |
38.13 |
25 |
4382 |
买入 |
| 09:31:12 |
38 |
9 |
4391 |
卖出 |
| 09:31:15 |
38.13 |
97 |
4488 |
买入 |
| 09:31:18 |
38.12 |
12 |
4500 |
卖出 |
| 09:31:21 |
38.12 |
105 |
4605 |
买入 |
| 09:31:24 |
38.12 |
48 |
4653 |
买入 |
| 09:31:27 |
38.16 |
2 |
4655 |
买入 |
| 09:31:30 |
38.12 |
167 |
4822 |
卖出 |
| 09:31:33 |
38.27 |
7 |
4829 |
买入 |
| 09:31:36 |
38.21 |
12 |
4841 |
卖出 |
| 09:31:39 |
38.21 |
1 |
4842 |
卖出 |
| 09:31:42 |
38.29 |
80 |
4922 |
买入 |
| 09:31:45 |
38.29 |
24 |
4946 |
买入 |
| 09:31:48 |
38.14 |
7 |
4953 |
卖出 |
| 09:31:51 |
38.21 |
3 |
4956 |
卖出 |
| 09:31:57 |
38.23 |
48 |
5004 |
买入 |
| 09:32:00 |
38.21 |
2 |
5006 |
买入 |
| 09:32:03 |
38.19 |
9 |
5015 |
卖出 |
| 09:32:06 |
38.11 |
53 |
5068 |
卖出 |
| 09:32:09 |
38 |
45 |
5113 |
卖出 |
| 09:32:12 |
38.13 |
135 |
5248 |
买入 |
| 09:32:15 |
38 |
14 |
5262 |
卖出 |
| 09:32:18 |
38.11 |
10 |
5272 |
买入 |
| 09:32:24 |
38 |
1 |
5273 |
卖出 |
| 09:32:30 |
38.11 |
21 |
5294 |
买入 |
| 09:32:33 |
38.05 |
17 |
5311 |
卖出 |
| 09:32:39 |
37.9 |
314 |
5625 |
卖出 |
| 09:32:42 |
37.95 |
19 |
5644 |
买入 |
| 09:32:51 |
37.8 |
5 |
5649 |
卖出 |
| 09:33:00 |
37.94 |
16 |
5665 |
买入 |
| 09:33:03 |
37.81 |
3 |
5668 |
卖出 |
| 09:33:06 |
37.81 |
3 |
5671 |
卖出 |
| 09:33:09 |
37.81 |
4 |
5675 |
卖出 |
| 09:33:12 |
37.88 |
9 |
5684 |
买入 |
| 09:33:15 |
37.91 |
11 |
5695 |
买入 |
| 09:33:18 |
37.97 |
8 |
5703 |
买入 |
| 09:33:21 |
37.9 |
18 |
5721 |
卖出 |
| 09:33:24 |
37.9 |
67 |
5788 |
买入 |
| 09:33:27 |
37.97 |
2 |
5790 |
买入 |
| 09:33:33 |
38.01 |
194 |
5984 |
买入 |
| 09:33:39 |
38 |
9 |
5993 |
卖出 |
| 09:33:42 |
38.02 |
3 |
5996 |
买入 |
| 09:33:45 |
38.03 |
1 |
5997 |
买入 |
| 09:33:51 |
38.02 |
3 |
6000 |
卖出 |
| 09:33:54 |
38.13 |
30 |
6030 |
买入 |
| 09:33:57 |
38.13 |
1 |
6031 |
买入 |
| 09:34:00 |
38.16 |
14 |
6045 |
买入 |
| 09:34:03 |
38.17 |
12 |
6057 |
买入 |
| 09:34:06 |
38.2 |
7 |
6064 |
买入 |
| 09:34:09 |
38.21 |
12 |
6076 |
买入 |
| 09:34:12 |
38.21 |
6 |
6082 |
买入 |
| 09:34:15 |
38.17 |
4 |
6086 |
卖出 |
| 09:34:18 |
38.17 |
18 |
6104 |
卖出 |
| 09:34:21 |
38.12 |
13 |
6117 |
卖出 |
| 09:34:24 |
38.12 |
25 |
6142 |
卖出 |
| 09:34:27 |
38.11 |
12 |
6154 |
卖出 |
| 09:34:30 |
38.11 |
4 |
6158 |
卖出 |
| 09:34:33 |
38.12 |
7 |
6165 |
买入 |
| 09:34:36 |
38.12 |
5 |
6170 |
卖出 |
| 09:34:39 |
38.17 |
11 |
6181 |
买入 |
| 09:34:42 |
38.21 |
16 |
6197 |
买入 |
| 09:34:45 |
38.25 |
10 |
6207 |
买入 |
| 09:34:48 |
38.25 |
10 |
6217 |
买入 |
| 09:34:51 |
38.27 |
3 |
6220 |
买入 |
| 09:34:54 |
38.26 |
3 |
6223 |
卖出 |
| 09:34:57 |
38.25 |
44 |
6267 |
卖出 |
| 09:35:00 |
38.25 |
24 |
6291 |
卖出 |
| 09:35:03 |
38.17 |
10 |
6301 |
卖出 |
| 09:35:06 |
38.17 |
189 |
6490 |
买入 |
| 09:35:09 |
38.08 |
94 |
6584 |
卖出 |
| 09:35:12 |
38.15 |
21 |
6605 |
买入 |
| 09:35:18 |
38.12 |
38 |
6643 |
买入 |
| 09:35:21 |
38.12 |
10 |
6653 |
买入 |
| 09:35:24 |
38.12 |
43 |
6696 |
买入 |
| 09:35:27 |
38.11 |
22 |
6718 |
买入 |
| 09:35:30 |
38.14 |
13 |
6731 |
买入 |
| 09:35:33 |
38.15 |
6 |
6737 |
买入 |
| 09:35:36 |
38.24 |
2 |
6739 |
买入 |
| 09:35:39 |
38.24 |
7 |
6746 |
买入 |
| 09:35:42 |
38.24 |
11 |
6757 |
买入 |
| 09:35:51 |
38.27 |
9 |
6766 |
买入 |
| 09:36:00 |
38.32 |
87 |
6853 |
买入 |
| 09:36:03 |
38.27 |
24 |
6877 |
卖出 |
| 09:36:09 |
38.29 |
14 |
6891 |
卖出 |
| 09:36:12 |
38.22 |
72 |
6963 |
卖出 |
| 09:36:15 |
38.25 |
4 |
6967 |
买入 |
| 09:36:24 |
38.13 |
8 |
6975 |
卖出 |
| 09:36:27 |
38.09 |
9 |
6984 |
卖出 |
| 09:36:30 |
38.13 |
4 |
6988 |
买入 |
| 09:36:33 |
38.13 |
4 |
6992 |
买入 |
| 09:36:39 |
38.14 |
3 |
6995 |
买入 |
| 09:36:42 |
38.14 |
3 |
6998 |
买入 |
| 09:36:48 |
38.14 |
25 |
7023 |
卖出 |
| 09:36:54 |
38.09 |
83 |
7106 |
卖出 |
| 09:36:57 |
38.09 |
7 |
7113 |
买入 |
| 09:37:03 |
38 |
18 |
7131 |
卖出 |
| 09:37:12 |
38.09 |
13 |
7144 |
买入 |
| 09:37:18 |
38 |
34 |
7178 |
卖出 |
| 09:37:21 |
38.05 |
6 |
7184 |
买入 |
| 09:37:24 |
38.09 |
1 |
7185 |
买入 |
| 09:37:27 |
38.08 |
5 |
7190 |
买入 |
| 09:37:30 |
38.08 |
1 |
7191 |
买入 |
| 09:37:33 |
38.09 |
13 |
7204 |
买入 |
| 09:37:36 |
38.05 |
14 |
7218 |
卖出 |
| 09:37:39 |
38.05 |
5 |
7223 |
买入 |
| 09:37:48 |
38.07 |
1 |
7224 |
买入 |
| 09:37:51 |
38.1 |
30 |
7254 |
买入 |
| 09:37:57 |
38.01 |
50 |
7304 |
卖出 |
| 09:38:00 |
38 |
149 |
7453 |
卖出 |
| 09:38:03 |
37.92 |
38 |
7491 |
卖出 |
| 09:38:09 |
37.92 |
2 |
7493 |
买入 |
| 09:38:15 |
37.92 |
25 |
7518 |
买入 |
| 09:38:18 |
37.9 |
5 |
7523 |
卖出 |
| 09:38:27 |
37.92 |
1 |
7524 |
买入 |
| 09:38:30 |
37.8 |
246 |
7770 |
卖出 |
| 09:38:33 |
37.79 |
8 |
7778 |
卖出 |
| 09:38:36 |
37.79 |
2 |
7780 |
买入 |
| 09:38:39 |
37.79 |
3 |
7783 |
买入 |
| 09:38:42 |
37.8 |
24 |
7807 |
买入 |
| 09:38:45 |
37.79 |
26 |
7833 |
卖出 |
| 09:38:51 |
37.79 |
6 |
7839 |
买入 |
| 09:38:54 |
37.75 |
1 |
7840 |
卖出 |
| 09:38:57 |
37.79 |
26 |
7866 |
买入 |
| 09:39:00 |
37.79 |
5 |
7871 |
买入 |
| 09:39:03 |
37.79 |
1 |
7872 |
卖出 |
| 09:39:06 |
37.8 |
19 |
7891 |
买入 |
| 09:39:09 |
37.79 |
15 |
7906 |
卖出 |
| 09:39:12 |
37.79 |
12 |
7918 |
买入 |
| 09:39:15 |
37.79 |
22 |
7940 |
买入 |
| 09:39:18 |
37.81 |
137 |
8077 |
买入 |
| 09:39:30 |
37.89 |
7 |
8084 |
买入 |
| 09:39:33 |
37.9 |
3 |
8087 |
买入 |
| 09:39:36 |
37.9 |
4 |
8091 |
买入 |
| 09:39:39 |
37.89 |
46 |
8137 |
卖出 |
| 09:39:48 |
37.9 |
4 |
8141 |
买入 |
| 09:39:51 |
37.89 |
9 |
8150 |
卖出 |
| 09:39:54 |
37.89 |
4 |
8154 |
卖出 |
| 09:39:57 |
37.89 |
3 |
8157 |
卖出 |
| 09:40:00 |
37.89 |
5 |
8162 |
卖出 |
| 09:40:03 |
37.9 |
10 |
8172 |
买入 |
| 09:40:06 |
37.81 |
32 |
8204 |
卖出 |
| 09:40:09 |
37.81 |
5 |
8209 |
买入 |
| 09:40:12 |
37.81 |
8 |
8217 |
买入 |
| 09:40:15 |
37.81 |
9 |
8226 |
买入 |
| 09:40:18 |
37.81 |
5 |
8231 |
买入 |
| 09:40:21 |
37.81 |
5 |
8236 |
买入 |
| 09:40:30 |
37.8 |
2 |
8238 |
卖出 |
| 09:40:33 |
37.81 |
16 |
8254 |
买入 |
| 09:40:39 |
37.81 |
6 |
8260 |
买入 |
| 09:40:45 |
37.89 |
47 |
8307 |
买入 |
| 09:40:48 |
37.89 |
35 |
8342 |
买入 |
| 09:40:51 |
37.89 |
1 |
8343 |
买入 |
| 09:40:54 |
37.89 |
5 |
8348 |
买入 |
| 09:40:57 |
37.85 |
1 |
8349 |
卖出 |
| 09:41:00 |
37.85 |
4 |
8353 |
买入 |
| 09:41:12 |
37.85 |
5 |
8358 |
买入 |
| 09:41:27 |
37.85 |
5 |
8363 |
卖出 |
| 09:41:30 |
37.81 |
64 |
8427 |
卖出 |
| 09:41:33 |
37.76 |
238 |
8665 |
卖出 |
| 09:41:36 |
37.74 |
23 |
8688 |
卖出 |
| 09:41:42 |
37.73 |
12 |
8700 |
卖出 |
| 09:41:48 |
37.73 |
6 |
8706 |
买入 |
| 09:41:57 |
37.68 |
26 |
8732 |
卖出 |
| 09:42:00 |
37.73 |
13 |
8745 |
买入 |
| 09:42:09 |
37.72 |
2 |
8747 |
买入 |
| 09:42:12 |
37.72 |
3 |
8750 |
买入 |
| 09:42:15 |
37.7 |
7 |
8757 |
卖出 |
| 09:42:18 |
37.69 |
6 |
8763 |
卖出 |
| 09:42:21 |
37.68 |
3 |
8766 |
卖出 |
| 09:42:24 |
37.61 |
106 |
8872 |
卖出 |
| 09:42:27 |
37.57 |
40 |
8912 |
卖出 |
| 09:42:30 |
37.56 |
2 |
8914 |
卖出 |
| 09:42:33 |
37.5 |
348 |
9262 |
卖出 |
| 09:42:36 |
37.48 |
10 |
9272 |
卖出 |
| 09:42:42 |
37.46 |
15 |
9287 |
卖出 |
| 09:42:45 |
37.46 |
2 |
9289 |
卖出 |
| 09:42:48 |
37.47 |
4 |
9293 |
买入 |
| 09:42:51 |
37.46 |
23 |
9316 |
卖出 |
| 09:42:54 |
37.46 |
13 |
9329 |
买入 |
| 09:42:57 |
37.48 |
8 |
9337 |
买入 |
| 09:43:00 |
37.46 |
9 |
9346 |
卖出 |
| 09:43:03 |
37.46 |
18 |
9364 |
卖出 |
| 09:43:06 |
37.4 |
27 |
9391 |
卖出 |
| 09:43:09 |
37.44 |
13 |
9404 |
买入 |
| 09:43:12 |
37.39 |
31 |
9435 |
卖出 |
| 09:43:15 |
37.4 |
21 |
9456 |
买入 |
| 09:43:18 |
37.38 |
6 |
9462 |
卖出 |
| 09:43:21 |
37.37 |
24 |
9486 |
卖出 |
| 09:43:24 |
37.4 |
16 |
9502 |
买入 |
| 09:43:27 |
37.4 |
16 |
9518 |
买入 |
| 09:43:30 |
37.4 |
22 |
9540 |
卖出 |
| 09:43:33 |
37.4 |
7 |
9547 |
卖出 |
| 09:43:36 |
37.41 |
18 |
9565 |
买入 |
| 09:43:42 |
37.42 |
6 |
9571 |
买入 |
| 09:43:45 |
37.42 |
59 |
9630 |
买入 |
| 09:43:48 |
37.42 |
22 |
9652 |
买入 |
| 09:43:51 |
37.41 |
7 |
9659 |
卖出 |
| 09:43:54 |
37.41 |
9 |
9668 |
卖出 |
| 09:43:57 |
37.33 |
245 |
9913 |
卖出 |
| 09:44:00 |
37.3 |
65 |
9978 |
卖出 |
| 09:44:03 |
37.3 |
8 |
9986 |
卖出 |
| 09:44:06 |
37.27 |
60 |
10046 |
卖出 |
| 09:44:09 |
37.28 |
12 |
10058 |
买入 |
| 09:44:12 |
37.25 |
4 |
10062 |
卖出 |
| 09:44:15 |
37.3 |
49 |
10111 |
买入 |
| 09:44:18 |
37.31 |
27 |
10138 |
买入 |
| 09:44:21 |
37.31 |
4 |
10142 |
买入 |
| 09:44:24 |
37.31 |
5 |
10147 |
买入 |
| 09:44:27 |
37.3 |
8 |
10155 |
卖出 |
| 09:44:30 |
37.31 |
2 |
10157 |
买入 |
| 09:44:33 |
37.3 |
4 |
10161 |
卖出 |
| 09:44:36 |
37.31 |
18 |
10179 |
买入 |
| 09:44:39 |
37.32 |
8 |
10187 |
买入 |
| 09:44:45 |
37.32 |
5 |
10192 |
卖出 |
| 09:44:48 |
37.31 |
53 |
10245 |
卖出 |
| 09:44:51 |
37.28 |
543 |
10788 |
卖出 |
| 09:44:54 |
37.24 |
9 |
10797 |
卖出 |
| 09:44:57 |
37.14 |
31 |
10828 |
卖出 |
| 09:45:00 |
37.14 |
10 |
10838 |
卖出 |
| 09:45:03 |
37.2 |
16 |
10854 |
买入 |
| 09:45:09 |
37.19 |
105 |
10959 |
卖出 |
| 09:45:12 |
37.19 |
4 |
10963 |
买入 |
| 09:45:15 |
37.19 |
1 |
10964 |
买入 |
| 09:45:18 |
37.19 |
1 |
10965 |
买入 |
| 09:45:21 |
37.15 |
45 |
11010 |
卖出 |
| 09:45:30 |
37.21 |
19 |
11029 |
买入 |
| 09:45:33 |
37.15 |
1 |
11030 |
买入 |
| 09:45:36 |
37.15 |
25 |
11055 |
买入 |
| 09:45:39 |
37.14 |
18 |
11073 |
卖出 |
| 09:45:42 |
37.21 |
110 |
11183 |
买入 |
| 09:45:57 |
37.21 |
10 |
11193 |
卖出 |
| 09:46:00 |
37.21 |
10 |
11203 |
卖出 |
| 09:46:03 |
37.21 |
1 |
11204 |
卖出 |
| 09:46:06 |
37.15 |
25 |
11229 |
卖出 |
| 09:46:09 |
37.09 |
191 |
11420 |
卖出 |
| 09:46:12 |
37.06 |
151 |
11571 |
卖出 |
| 09:46:15 |
37 |
84 |
11655 |
卖出 |
| 09:46:18 |
37.03 |
3 |
11658 |
买入 |
| 09:46:21 |
37 |
145 |
11803 |
卖出 |
| 09:46:24 |
36.99 |
283 |
12086 |
卖出 |
| 09:46:27 |
36.98 |
62 |
12148 |
卖出 |
| 09:46:30 |
36.97 |
1 |
12149 |
买入 |
| 09:46:33 |
36.88 |
17 |
12166 |
卖出 |
| 09:46:36 |
36.8 |
31 |
12197 |
卖出 |
| 09:46:39 |
36.8 |
48 |
12245 |
卖出 |
| 09:46:45 |
36.8 |
119 |
12364 |
卖出 |
| 09:46:48 |
36.79 |
76 |
12440 |
卖出 |
| 09:46:54 |
36.63 |
44 |
12484 |
卖出 |
| 09:46:57 |
36.63 |
2 |
12486 |
卖出 |
| 09:47:00 |
36.6 |
40 |
12526 |
卖出 |
| 09:47:03 |
36.64 |
19 |
12545 |
买入 |
| 09:47:06 |
36.68 |
5 |
12550 |
买入 |
| 09:47:09 |
36.71 |
83 |
12633 |
买入 |
| 09:47:12 |
36.71 |
44 |
12677 |
买入 |
| 09:47:15 |
36.63 |
98 |
12775 |
卖出 |