奥联电子[300585]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:25:00 |
14.5 |
15 |
15 |
集合竞价 |
| 09:25:03 |
14.5 |
15 |
30 |
卖出 |
| 09:30:03 |
14.5 |
37 |
67 |
卖出 |
| 09:30:06 |
14.57 |
26 |
93 |
买入 |
| 09:30:09 |
14.58 |
16 |
109 |
买入 |
| 09:30:12 |
14.58 |
28 |
137 |
卖出 |
| 09:30:15 |
14.59 |
11 |
148 |
买入 |
| 09:30:18 |
14.58 |
3 |
151 |
卖出 |
| 09:30:21 |
14.57 |
6 |
157 |
卖出 |
| 09:30:24 |
14.7 |
136 |
293 |
买入 |
| 09:30:27 |
14.57 |
3 |
296 |
卖出 |
| 09:30:30 |
14.64 |
5 |
301 |
买入 |
| 09:30:36 |
14.64 |
49 |
350 |
买入 |
| 09:30:51 |
14.59 |
20 |
370 |
卖出 |
| 09:30:57 |
14.59 |
28 |
398 |
卖出 |
| 09:31:00 |
14.59 |
3 |
401 |
卖出 |
| 09:31:18 |
14.52 |
1 |
402 |
卖出 |
| 09:31:27 |
14.52 |
1 |
403 |
卖出 |
| 09:31:33 |
14.52 |
13 |
416 |
卖出 |
| 09:31:39 |
14.5 |
110 |
526 |
卖出 |
| 09:31:42 |
14.57 |
5 |
531 |
买入 |
| 09:31:48 |
14.61 |
44 |
575 |
买入 |
| 09:31:54 |
14.61 |
1 |
576 |
买入 |
| 09:32:03 |
14.57 |
14 |
590 |
卖出 |
| 09:32:06 |
14.57 |
9 |
599 |
卖出 |
| 09:32:12 |
14.61 |
6 |
605 |
买入 |
| 09:32:15 |
14.61 |
2 |
607 |
买入 |
| 09:32:18 |
14.57 |
8 |
615 |
卖出 |
| 09:32:21 |
14.62 |
1 |
616 |
买入 |
| 09:32:27 |
14.62 |
3 |
619 |
买入 |
| 09:32:30 |
14.62 |
1 |
620 |
买入 |
| 09:32:33 |
14.59 |
9 |
629 |
卖出 |
| 09:32:36 |
14.59 |
10 |
639 |
卖出 |
| 09:32:39 |
14.59 |
4 |
643 |
卖出 |
| 09:32:42 |
14.59 |
4 |
647 |
卖出 |
| 09:32:45 |
14.59 |
5 |
652 |
卖出 |
| 09:32:48 |
14.59 |
2 |
654 |
买入 |
| 09:33:03 |
14.57 |
2 |
656 |
卖出 |
| 09:33:06 |
14.59 |
12 |
668 |
买入 |
| 09:33:09 |
14.6 |
1 |
669 |
买入 |
| 09:33:12 |
14.6 |
1 |
670 |
买入 |
| 09:33:15 |
14.59 |
104 |
774 |
卖出 |
| 09:33:18 |
14.62 |
1 |
775 |
买入 |
| 09:33:21 |
14.62 |
8 |
783 |
买入 |
| 09:33:24 |
14.62 |
5 |
788 |
卖出 |
| 09:33:27 |
14.6 |
12 |
800 |
卖出 |
| 09:33:30 |
14.62 |
7 |
807 |
买入 |
| 09:33:33 |
14.65 |
6 |
813 |
卖出 |
| 09:33:36 |
14.65 |
14 |
827 |
卖出 |
| 09:33:39 |
14.65 |
3 |
830 |
卖出 |
| 09:33:51 |
14.66 |
5 |
835 |
买入 |
| 09:33:57 |
14.65 |
2 |
837 |
卖出 |
| 09:34:00 |
14.65 |
42 |
879 |
卖出 |
| 09:34:03 |
14.65 |
14 |
893 |
卖出 |
| 09:34:06 |
14.66 |
22 |
915 |
买入 |
| 09:34:09 |
14.66 |
6 |
921 |
卖出 |
| 09:34:12 |
14.65 |
79 |
1000 |
卖出 |
| 09:34:30 |
14.65 |
2 |
1002 |
买入 |
| 09:34:54 |
14.65 |
11 |
1013 |
买入 |
| 09:34:57 |
14.65 |
2 |
1015 |
买入 |
| 09:35:00 |
14.65 |
2 |
1017 |
买入 |
| 09:35:15 |
14.63 |
6 |
1023 |
卖出 |
| 09:35:18 |
14.63 |
4 |
1027 |
买入 |
| 09:35:33 |
14.62 |
2 |
1029 |
卖出 |
| 09:35:54 |
14.64 |
9 |
1038 |
买入 |
| 09:35:57 |
14.65 |
1 |
1039 |
买入 |
| 09:36:00 |
14.65 |
1 |
1040 |
买入 |
| 09:36:03 |
14.64 |
1 |
1041 |
卖出 |
| 09:36:06 |
14.65 |
1 |
1042 |
买入 |
| 09:36:09 |
14.65 |
43 |
1085 |
买入 |
| 09:36:12 |
14.65 |
26 |
1111 |
买入 |
| 09:36:15 |
14.65 |
2 |
1113 |
买入 |
| 09:36:21 |
14.64 |
3 |
1116 |
卖出 |
| 09:36:24 |
14.64 |
3 |
1119 |
卖出 |
| 09:36:27 |
14.6 |
100 |
1219 |
卖出 |
| 09:36:36 |
14.65 |
33 |
1252 |
买入 |
| 09:36:45 |
14.67 |
1 |
1253 |
买入 |
| 09:36:51 |
14.66 |
40 |
1293 |
卖出 |
| 09:36:57 |
14.66 |
2 |
1295 |
买入 |
| 09:37:03 |
14.67 |
109 |
1404 |
买入 |
| 09:37:06 |
14.67 |
3 |
1407 |
买入 |
| 09:37:09 |
14.68 |
26 |
1433 |
买入 |
| 09:37:12 |
14.69 |
6 |
1439 |
买入 |
| 09:37:15 |
14.69 |
10 |
1449 |
买入 |
| 09:37:18 |
14.69 |
10 |
1459 |
买入 |
| 09:37:24 |
14.69 |
18 |
1477 |
卖出 |
| 09:37:27 |
14.69 |
1 |
1478 |
买入 |
| 09:37:30 |
14.69 |
2 |
1480 |
买入 |
| 09:37:33 |
14.7 |
35 |
1515 |
买入 |
| 09:37:45 |
14.73 |
8 |
1523 |
买入 |
| 09:37:51 |
14.74 |
2 |
1525 |
买入 |
| 09:38:03 |
14.7 |
135 |
1660 |
卖出 |
| 09:38:06 |
14.71 |
6 |
1666 |
买入 |
| 09:38:12 |
14.7 |
16 |
1682 |
买入 |
| 09:38:33 |
14.66 |
18 |
1700 |
卖出 |
| 09:38:36 |
14.68 |
29 |
1729 |
买入 |
| 09:38:42 |
14.68 |
11 |
1740 |
卖出 |
| 09:38:51 |
14.69 |
18 |
1758 |
买入 |
| 09:39:00 |
14.69 |
2 |
1760 |
卖出 |
| 09:39:06 |
14.7 |
5 |
1765 |
买入 |
| 09:39:15 |
14.7 |
10 |
1775 |
买入 |
| 09:39:18 |
14.7 |
1 |
1776 |
卖出 |
| 09:39:21 |
14.69 |
35 |
1811 |
卖出 |
| 09:39:24 |
14.69 |
2 |
1813 |
卖出 |
| 09:39:27 |
14.69 |
12 |
1825 |
卖出 |
| 09:39:30 |
14.69 |
6 |
1831 |
卖出 |
| 09:39:42 |
14.67 |
1 |
1832 |
卖出 |
| 09:39:45 |
14.67 |
2 |
1834 |
卖出 |
| 09:40:00 |
14.67 |
19 |
1853 |
卖出 |
| 09:40:06 |
14.67 |
1 |
1854 |
买入 |
| 09:40:09 |
14.7 |
6 |
1860 |
买入 |
| 09:40:15 |
14.7 |
4 |
1864 |
买入 |
| 09:40:18 |
14.69 |
6 |
1870 |
卖出 |
| 09:40:21 |
14.69 |
9 |
1879 |
卖出 |
| 09:40:24 |
14.69 |
6 |
1885 |
卖出 |
| 09:40:27 |
14.69 |
16 |
1901 |
卖出 |
| 09:40:30 |
14.7 |
1 |
1902 |
买入 |
| 09:40:42 |
14.68 |
5 |
1907 |
卖出 |
| 09:40:57 |
14.67 |
3 |
1910 |
卖出 |
| 09:41:00 |
14.68 |
2 |
1912 |
卖出 |
| 09:41:03 |
14.68 |
50 |
1962 |
买入 |
| 09:41:09 |
14.7 |
20 |
1982 |
买入 |
| 09:41:12 |
14.71 |
1 |
1983 |
买入 |
| 09:41:21 |
14.7 |
8 |
1991 |
卖出 |
| 09:41:24 |
14.69 |
1 |
1992 |
卖出 |
| 09:41:30 |
14.72 |
49 |
2041 |
买入 |
| 09:41:45 |
14.74 |
17 |
2058 |
买入 |
| 09:42:03 |
14.75 |
12 |
2070 |
买入 |
| 09:42:12 |
14.74 |
9 |
2079 |
买入 |
| 09:42:15 |
14.74 |
8 |
2087 |
卖出 |
| 09:42:18 |
14.73 |
18 |
2105 |
卖出 |
| 09:42:21 |
14.74 |
12 |
2117 |
买入 |
| 09:42:24 |
14.74 |
15 |
2132 |
买入 |
| 09:42:27 |
14.74 |
10 |
2142 |
卖出 |
| 09:42:30 |
14.75 |
28 |
2170 |
买入 |
| 09:42:33 |
14.74 |
8 |
2178 |
卖出 |
| 09:42:36 |
14.74 |
2 |
2180 |
卖出 |
| 09:42:42 |
14.75 |
105 |
2285 |
买入 |
| 09:42:45 |
14.75 |
10 |
2295 |
买入 |
| 09:42:48 |
14.75 |
22 |
2317 |
买入 |
| 09:43:03 |
14.76 |
5 |
2322 |
买入 |
| 09:43:09 |
14.75 |
1 |
2323 |
卖出 |
| 09:43:12 |
14.75 |
5 |
2328 |
卖出 |
| 09:43:15 |
14.75 |
10 |
2338 |
卖出 |
| 09:43:18 |
14.75 |
13 |
2351 |
卖出 |
| 09:43:21 |
14.75 |
1 |
2352 |
卖出 |
| 09:43:27 |
14.76 |
9 |
2361 |
买入 |
| 09:43:30 |
14.76 |
8 |
2369 |
卖出 |
| 09:43:42 |
14.78 |
25 |
2394 |
买入 |
| 09:43:48 |
14.78 |
15 |
2409 |
买入 |
| 09:43:51 |
14.79 |
14 |
2423 |
买入 |
| 09:43:54 |
14.8 |
1 |
2424 |
买入 |
| 09:43:57 |
14.8 |
15 |
2439 |
买入 |
| 09:44:03 |
14.82 |
4 |
2443 |
买入 |
| 09:44:06 |
14.82 |
14 |
2457 |
买入 |
| 09:44:09 |
14.81 |
41 |
2498 |
卖出 |
| 09:44:12 |
14.83 |
93 |
2591 |
买入 |
| 09:44:15 |
14.83 |
25 |
2616 |
卖出 |
| 09:44:18 |
14.89 |
68 |
2684 |
买入 |
| 09:44:21 |
14.9 |
11 |
2695 |
买入 |
| 09:44:24 |
14.88 |
10 |
2705 |
卖出 |
| 09:44:27 |
14.92 |
5 |
2710 |
买入 |
| 09:44:30 |
14.95 |
56 |
2766 |
买入 |
| 09:44:36 |
14.92 |
4 |
2770 |
买入 |
| 09:44:39 |
14.94 |
4 |
2774 |
卖出 |
| 09:44:45 |
14.92 |
2 |
2776 |
卖出 |
| 09:44:48 |
14.93 |
43 |
2819 |
买入 |
| 09:44:51 |
14.93 |
1 |
2820 |
卖出 |
| 09:44:57 |
14.93 |
220 |
3040 |
买入 |
| 09:45:00 |
14.93 |
8 |
3048 |
买入 |
| 09:45:03 |
14.92 |
2 |
3050 |
卖出 |
| 09:45:06 |
14.93 |
112 |
3162 |
买入 |
| 09:45:09 |
14.93 |
70 |
3232 |
买入 |
| 09:45:12 |
14.92 |
23 |
3255 |
卖出 |
| 09:45:15 |
14.94 |
44 |
3299 |
买入 |
| 09:45:18 |
14.94 |
12 |
3311 |
买入 |
| 09:45:21 |
14.92 |
31 |
3342 |
卖出 |
| 09:45:24 |
14.94 |
148 |
3490 |
买入 |
| 09:45:27 |
14.94 |
16 |
3506 |
卖出 |
| 09:45:30 |
14.94 |
30 |
3536 |
卖出 |
| 09:45:33 |
14.95 |
3 |
3539 |
买入 |
| 09:45:36 |
14.94 |
34 |
3573 |
卖出 |
| 09:45:42 |
14.95 |
21 |
3594 |
买入 |
| 09:45:45 |
14.94 |
42 |
3636 |
卖出 |
| 09:45:48 |
14.92 |
25 |
3661 |
卖出 |
| 09:45:51 |
14.94 |
9 |
3670 |
买入 |
| 09:45:57 |
14.92 |
15 |
3685 |
卖出 |
| 09:46:00 |
14.94 |
130 |
3815 |
买入 |
| 09:46:09 |
14.92 |
2 |
3817 |
卖出 |
| 09:46:15 |
14.91 |
12 |
3829 |
卖出 |
| 09:46:18 |
14.91 |
13 |
3842 |
卖出 |
| 09:46:24 |
14.92 |
44 |
3886 |
买入 |
| 09:46:27 |
14.92 |
41 |
3927 |
卖出 |
| 09:46:30 |
14.91 |
25 |
3952 |
卖出 |
| 09:46:33 |
14.92 |
1 |
3953 |
卖出 |
| 09:46:36 |
14.92 |
1 |
3954 |
卖出 |
| 09:46:39 |
14.92 |
7 |
3961 |
卖出 |
| 09:46:42 |
14.92 |
16 |
3977 |
卖出 |
| 09:46:45 |
14.92 |
11 |
3988 |
买入 |
| 09:46:51 |
14.93 |
36 |
4024 |
买入 |
| 09:47:00 |
14.95 |
40 |
4064 |
买入 |
| 09:47:03 |
14.94 |
1 |
4065 |
卖出 |
| 09:47:06 |
14.93 |
49 |
4114 |
卖出 |
| 09:47:09 |
14.94 |
1 |
4115 |
买入 |
| 09:47:12 |
14.93 |
1 |
4116 |
卖出 |
| 09:47:15 |
14.93 |
4 |
4120 |
卖出 |
| 09:47:18 |
14.93 |
54 |
4174 |
卖出 |
| 09:47:24 |
14.91 |
57 |
4231 |
卖出 |
| 09:47:27 |
14.9 |
17 |
4248 |
卖出 |
| 09:47:30 |
14.89 |
5 |
4253 |
卖出 |
| 09:47:48 |
14.89 |
1 |
4254 |
卖出 |
| 09:47:51 |
14.9 |
37 |
4291 |
买入 |
| 09:47:57 |
14.91 |
28 |
4319 |
卖出 |
| 09:48:00 |
14.91 |
18 |
4337 |
卖出 |
| 09:48:03 |
14.91 |
12 |
4349 |
卖出 |
| 09:48:06 |
14.9 |
29 |
4378 |
卖出 |
| 09:48:12 |
14.91 |
8 |
4386 |
买入 |
| 09:48:21 |
14.9 |
15 |
4401 |
卖出 |
| 09:48:24 |
14.9 |
8 |
4409 |
卖出 |
| 09:48:27 |
14.88 |
3 |
4412 |
卖出 |
| 09:48:33 |
14.91 |
14 |
4426 |
买入 |
| 09:48:39 |
14.88 |
106 |
4532 |
卖出 |
| 09:48:54 |
14.86 |
1 |
4533 |
卖出 |
| 09:49:09 |
14.86 |
4 |
4537 |
卖出 |
| 09:49:30 |
14.86 |
15 |
4552 |
买入 |
| 09:49:33 |
14.86 |
4 |
4556 |
买入 |
| 09:49:42 |
14.85 |
5 |
4561 |
卖出 |
| 09:49:48 |
14.85 |
10 |
4571 |
卖出 |
| 09:49:57 |
14.81 |
5 |
4576 |
卖出 |
| 09:50:09 |
14.81 |
1 |
4577 |
卖出 |
| 09:50:12 |
14.81 |
24 |
4601 |
卖出 |
| 09:50:15 |
14.8 |
4 |
4605 |
卖出 |
| 09:50:21 |
14.81 |
18 |
4623 |
买入 |
| 09:50:27 |
14.81 |
2 |
4625 |
买入 |
| 09:50:30 |
14.82 |
2 |
4627 |
买入 |
| 09:50:33 |
14.82 |
1 |
4628 |
买入 |
| 09:50:42 |
14.84 |
3 |
4631 |
买入 |
| 09:50:45 |
14.82 |
3 |
4634 |
卖出 |
| 09:50:48 |
14.82 |
1 |
4635 |
卖出 |
| 09:50:51 |
14.82 |
3 |
4638 |
卖出 |
| 09:50:54 |
14.84 |
120 |
4758 |
买入 |
| 09:50:57 |
14.81 |
18 |
4776 |
买入 |
| 09:51:00 |
14.84 |
7 |
4783 |
买入 |
| 09:51:03 |
14.81 |
1 |
4784 |
卖出 |
| 09:51:09 |
14.83 |
8 |
4792 |
买入 |
| 09:51:12 |
14.83 |
8 |
4800 |
买入 |
| 09:51:15 |
14.84 |
13 |
4813 |
买入 |
| 09:51:18 |
14.84 |
2 |
4815 |
买入 |
| 09:51:27 |
14.85 |
3 |
4818 |
卖出 |
| 09:51:30 |
14.84 |
9 |
4827 |
卖出 |
| 09:51:33 |
14.84 |
4 |
4831 |
买入 |
| 09:51:45 |
14.84 |
11 |
4842 |
买入 |
| 09:51:51 |
14.83 |
17 |
4859 |
卖出 |
| 09:51:54 |
14.82 |
4 |
4863 |
卖出 |
| 09:52:03 |
14.82 |
45 |
4908 |
卖出 |
| 09:52:09 |
14.82 |
36 |
4944 |
卖出 |
| 09:52:12 |
14.81 |
21 |
4965 |
卖出 |
| 09:52:27 |
14.82 |
3 |
4968 |
买入 |
| 09:52:30 |
14.82 |
1 |
4969 |
买入 |
| 09:52:33 |
14.82 |
2 |
4971 |
买入 |
| 09:52:45 |
14.84 |
1 |
4972 |
买入 |
| 09:52:51 |
14.86 |
106 |
5078 |
买入 |
| 09:52:54 |
14.86 |
6 |
5084 |
买入 |
| 09:52:57 |
14.86 |
7 |
5091 |
买入 |
| 09:53:00 |
14.86 |
4 |
5095 |
买入 |
| 09:53:03 |
14.86 |
6 |
5101 |
买入 |
| 09:53:06 |
14.86 |
5 |
5106 |
买入 |
| 09:53:12 |
14.86 |
38 |
5144 |
卖出 |
| 09:53:15 |
14.86 |
22 |
5166 |
卖出 |
| 09:53:18 |
14.86 |
4 |
5170 |
卖出 |
| 09:53:21 |
14.86 |
5 |
5175 |
卖出 |
| 09:53:24 |
14.88 |
40 |
5215 |
买入 |
| 09:53:33 |
14.88 |
2 |
5217 |
买入 |
| 09:53:42 |
14.88 |
16 |
5233 |
买入 |
| 09:53:48 |
14.88 |
10 |
5243 |
买入 |
| 09:53:51 |
14.86 |
4 |
5247 |
买入 |
| 09:54:06 |
14.83 |
17 |
5264 |
卖出 |
| 09:54:15 |
14.84 |
10 |
5274 |
买入 |
| 09:54:57 |
14.83 |
6 |
5280 |
卖出 |
| 09:55:00 |
14.81 |
62 |
5342 |
卖出 |
| 09:55:03 |
14.81 |
7 |
5349 |
卖出 |
| 09:55:09 |
14.81 |
15 |
5364 |
卖出 |
| 09:55:12 |
14.8 |
14 |
5378 |
卖出 |
| 09:55:15 |
14.8 |
16 |
5394 |
卖出 |
| 09:55:18 |
14.8 |
10 |
5404 |
卖出 |
| 09:55:24 |
14.8 |
28 |
5432 |
卖出 |
| 09:55:33 |
14.79 |
82 |
5514 |
卖出 |
| 09:55:36 |
14.78 |
4 |
5518 |
卖出 |
| 09:55:42 |
14.77 |
16 |
5534 |
卖出 |
| 09:55:45 |
14.77 |
20 |
5554 |
买入 |
| 09:55:48 |
14.78 |
4 |
5558 |
买入 |
| 09:56:03 |
14.78 |
4 |
5562 |
卖出 |
| 09:56:09 |
14.78 |
9 |
5571 |
买入 |
| 09:56:30 |
14.79 |
2 |
5573 |
买入 |
| 09:56:36 |
14.79 |
2 |
5575 |
卖出 |
| 09:56:39 |
14.79 |
1 |
5576 |
买入 |
| 09:56:48 |
14.78 |
20 |
5596 |
卖出 |
| 09:56:51 |
14.78 |
1 |
5597 |
卖出 |
| 09:57:03 |
14.78 |
3 |
5600 |
卖出 |
| 09:57:12 |
14.79 |
3 |
5603 |
买入 |