欧陆通[300870]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:25:00 |
67.87 |
11 |
11 |
集合竞价 |
| 09:25:03 |
68 |
14 |
25 |
买入 |
| 09:30:06 |
68.59 |
40 |
65 |
买入 |
| 09:30:09 |
68 |
10 |
75 |
卖出 |
| 09:30:18 |
67.21 |
16 |
91 |
卖出 |
| 09:30:21 |
67.63 |
41 |
132 |
买入 |
| 09:30:24 |
67.99 |
3 |
135 |
买入 |
| 09:30:36 |
68.32 |
41 |
176 |
买入 |
| 09:30:42 |
68.31 |
2 |
178 |
买入 |
| 09:30:51 |
68.46 |
42 |
220 |
买入 |
| 09:30:54 |
68.31 |
15 |
235 |
卖出 |
| 09:31:06 |
68.59 |
18 |
253 |
买入 |
| 09:31:09 |
68.59 |
4 |
257 |
卖出 |
| 09:31:12 |
68.64 |
2 |
259 |
买入 |
| 09:31:15 |
68.7 |
1 |
260 |
买入 |
| 09:31:18 |
68.8 |
10 |
270 |
买入 |
| 09:31:21 |
68.8 |
6 |
276 |
卖出 |
| 09:31:24 |
68.82 |
2 |
278 |
卖出 |
| 09:31:27 |
68.84 |
21 |
299 |
买入 |
| 09:31:30 |
69.24 |
12 |
311 |
买入 |
| 09:31:33 |
69 |
1 |
312 |
卖出 |
| 09:31:36 |
69.4 |
2 |
314 |
买入 |
| 09:31:39 |
69.55 |
43 |
357 |
买入 |
| 09:31:42 |
69.42 |
22 |
379 |
卖出 |
| 09:31:45 |
69.58 |
21 |
400 |
买入 |
| 09:31:48 |
69.85 |
31 |
431 |
买入 |
| 09:31:51 |
69.4 |
30 |
461 |
卖出 |
| 09:31:54 |
69.6 |
1 |
462 |
买入 |
| 09:31:57 |
69.81 |
4 |
466 |
买入 |
| 09:32:00 |
69.44 |
55 |
521 |
卖出 |
| 09:32:03 |
69.81 |
17 |
538 |
买入 |
| 09:32:06 |
70.01 |
29 |
567 |
买入 |
| 09:32:09 |
69.86 |
18 |
585 |
卖出 |
| 09:32:12 |
69.86 |
13 |
598 |
卖出 |
| 09:32:15 |
69.72 |
30 |
628 |
卖出 |
| 09:32:18 |
69.99 |
29 |
657 |
买入 |
| 09:32:21 |
69.72 |
24 |
681 |
卖出 |
| 09:32:24 |
69.99 |
93 |
774 |
买入 |
| 09:32:27 |
69.72 |
1 |
775 |
卖出 |
| 09:32:30 |
69.72 |
1 |
776 |
买入 |
| 09:32:33 |
69.81 |
9 |
785 |
买入 |
| 09:32:36 |
70.5 |
115 |
900 |
买入 |
| 09:32:39 |
70.21 |
14 |
914 |
卖出 |
| 09:32:42 |
70.22 |
8 |
922 |
买入 |
| 09:32:45 |
70.24 |
9 |
931 |
买入 |
| 09:32:48 |
70.23 |
11 |
942 |
卖出 |
| 09:32:51 |
70.27 |
63 |
1005 |
买入 |
| 09:32:54 |
70.31 |
61 |
1066 |
买入 |
| 09:32:57 |
70.31 |
16 |
1082 |
卖出 |
| 09:33:00 |
70.32 |
27 |
1109 |
买入 |
| 09:33:03 |
70.34 |
16 |
1125 |
买入 |
| 09:33:06 |
70.89 |
47 |
1172 |
买入 |
| 09:33:09 |
71.09 |
76 |
1248 |
买入 |
| 09:33:12 |
71.01 |
53 |
1301 |
卖出 |
| 09:33:15 |
71.22 |
19 |
1320 |
买入 |
| 09:33:18 |
71.14 |
33 |
1353 |
卖出 |
| 09:33:21 |
71.78 |
25 |
1378 |
买入 |
| 09:33:24 |
71.8 |
62 |
1440 |
买入 |
| 09:33:27 |
71.77 |
9 |
1449 |
卖出 |
| 09:33:30 |
71.58 |
4 |
1453 |
卖出 |
| 09:33:33 |
71.44 |
47 |
1500 |
卖出 |
| 09:33:36 |
71.44 |
14 |
1514 |
买入 |
| 09:33:39 |
71.6 |
66 |
1580 |
买入 |
| 09:33:42 |
71.46 |
27 |
1607 |
卖出 |
| 09:33:51 |
71 |
5 |
1612 |
卖出 |
| 09:33:54 |
71.38 |
60 |
1672 |
买入 |
| 09:33:57 |
71.19 |
13 |
1685 |
卖出 |
| 09:34:00 |
71.19 |
3 |
1688 |
卖出 |
| 09:34:03 |
71.44 |
23 |
1711 |
买入 |
| 09:34:06 |
71.7 |
155 |
1866 |
买入 |
| 09:34:09 |
71.78 |
83 |
1949 |
买入 |
| 09:34:12 |
71.87 |
56 |
2005 |
买入 |
| 09:34:15 |
71.45 |
60 |
2065 |
卖出 |
| 09:34:18 |
71.45 |
13 |
2078 |
卖出 |
| 09:34:21 |
71.37 |
11 |
2089 |
卖出 |
| 09:34:24 |
71.13 |
31 |
2120 |
卖出 |
| 09:34:27 |
70.77 |
2 |
2122 |
卖出 |
| 09:34:33 |
71.29 |
2 |
2124 |
买入 |
| 09:34:36 |
71.28 |
4 |
2128 |
卖出 |
| 09:34:39 |
71.29 |
2 |
2130 |
买入 |
| 09:34:42 |
71.29 |
6 |
2136 |
买入 |
| 09:34:45 |
71 |
6 |
2142 |
卖出 |
| 09:34:48 |
71.3 |
8 |
2150 |
买入 |
| 09:34:51 |
71.05 |
2 |
2152 |
卖出 |
| 09:34:57 |
71.04 |
1 |
2153 |
卖出 |
| 09:35:00 |
71.04 |
5 |
2158 |
卖出 |
| 09:35:03 |
71.04 |
1 |
2159 |
买入 |
| 09:35:06 |
71.01 |
5 |
2164 |
卖出 |
| 09:35:09 |
71.01 |
2 |
2166 |
卖出 |
| 09:35:15 |
71.08 |
1 |
2167 |
卖出 |
| 09:35:18 |
71.36 |
84 |
2251 |
买入 |
| 09:35:21 |
71.6 |
24 |
2275 |
买入 |
| 09:35:24 |
71.5 |
36 |
2311 |
卖出 |
| 09:35:27 |
71.52 |
53 |
2364 |
卖出 |
| 09:35:30 |
71.68 |
4 |
2368 |
买入 |
| 09:35:33 |
71.65 |
26 |
2394 |
卖出 |
| 09:35:36 |
71.68 |
4 |
2398 |
买入 |
| 09:35:39 |
71.52 |
4 |
2402 |
卖出 |
| 09:35:42 |
71.66 |
9 |
2411 |
买入 |
| 09:35:45 |
71.68 |
34 |
2445 |
买入 |
| 09:35:48 |
71.66 |
1 |
2446 |
买入 |
| 09:35:51 |
71.66 |
13 |
2459 |
买入 |
| 09:35:54 |
71.54 |
5 |
2464 |
卖出 |
| 09:35:57 |
71.54 |
1 |
2465 |
卖出 |
| 09:36:00 |
71.54 |
4 |
2469 |
卖出 |
| 09:36:03 |
71.54 |
11 |
2480 |
卖出 |
| 09:36:06 |
71.62 |
6 |
2486 |
买入 |
| 09:36:09 |
71.62 |
8 |
2494 |
买入 |
| 09:36:12 |
71.54 |
4 |
2498 |
卖出 |
| 09:36:15 |
71.6 |
6 |
2504 |
买入 |
| 09:36:18 |
71.6 |
5 |
2509 |
买入 |
| 09:36:21 |
71.66 |
35 |
2544 |
买入 |
| 09:36:24 |
71.67 |
29 |
2573 |
买入 |
| 09:36:27 |
71.6 |
25 |
2598 |
卖出 |
| 09:36:30 |
71.75 |
55 |
2653 |
买入 |
| 09:36:33 |
72 |
69 |
2722 |
买入 |
| 09:36:36 |
72.18 |
81 |
2803 |
买入 |
| 09:36:39 |
72.06 |
2 |
2805 |
卖出 |
| 09:36:42 |
72.35 |
6 |
2811 |
买入 |
| 09:36:45 |
72.28 |
3 |
2814 |
卖出 |
| 09:36:48 |
72.6 |
3 |
2817 |
买入 |
| 09:36:51 |
73 |
43 |
2860 |
买入 |
| 09:36:54 |
72.58 |
18 |
2878 |
卖出 |
| 09:36:57 |
72.49 |
4 |
2882 |
卖出 |
| 09:37:00 |
72.6 |
16 |
2898 |
买入 |
| 09:37:06 |
72.03 |
31 |
2929 |
卖出 |
| 09:37:09 |
72.59 |
37 |
2966 |
买入 |
| 09:37:12 |
72.59 |
18 |
2984 |
买入 |
| 09:37:15 |
72.59 |
4 |
2988 |
买入 |
| 09:37:18 |
72.59 |
2 |
2990 |
买入 |
| 09:37:24 |
72.57 |
1 |
2991 |
买入 |
| 09:37:27 |
72.55 |
3 |
2994 |
买入 |
| 09:37:30 |
72.36 |
3 |
2997 |
卖出 |
| 09:37:36 |
72.17 |
3 |
3000 |
卖出 |
| 09:37:39 |
72.17 |
26 |
3026 |
买入 |
| 09:37:42 |
72.17 |
6 |
3032 |
买入 |
| 09:37:45 |
72.17 |
9 |
3041 |
买入 |
| 09:37:48 |
72.17 |
1 |
3042 |
买入 |
| 09:37:54 |
72.17 |
3 |
3045 |
买入 |
| 09:37:57 |
72 |
5 |
3050 |
卖出 |
| 09:38:00 |
72.08 |
23 |
3073 |
买入 |
| 09:38:03 |
72.54 |
73 |
3146 |
买入 |
| 09:38:06 |
72.78 |
45 |
3191 |
买入 |
| 09:38:09 |
72.59 |
23 |
3214 |
卖出 |
| 09:38:12 |
72.99 |
71 |
3285 |
买入 |
| 09:38:15 |
72.73 |
3 |
3288 |
卖出 |
| 09:38:18 |
72.73 |
1 |
3289 |
卖出 |
| 09:38:21 |
72.45 |
7 |
3296 |
卖出 |
| 09:38:24 |
72.69 |
4 |
3300 |
买入 |
| 09:38:30 |
72.96 |
3 |
3303 |
买入 |
| 09:38:33 |
72.48 |
1 |
3304 |
卖出 |
| 09:38:39 |
72.94 |
6 |
3310 |
买入 |
| 09:38:42 |
72.9 |
16 |
3326 |
卖出 |
| 09:38:45 |
72.9 |
5 |
3331 |
买入 |
| 09:38:48 |
72.89 |
15 |
3346 |
卖出 |
| 09:38:54 |
72.92 |
76 |
3422 |
买入 |
| 09:39:06 |
72.47 |
6 |
3428 |
买入 |
| 09:39:09 |
72.47 |
3 |
3431 |
买入 |
| 09:39:12 |
72.46 |
8 |
3439 |
买入 |
| 09:39:15 |
72.47 |
3 |
3442 |
买入 |
| 09:39:18 |
72.46 |
17 |
3459 |
卖出 |
| 09:39:21 |
72 |
20 |
3479 |
卖出 |
| 09:39:24 |
72 |
10 |
3489 |
卖出 |
| 09:39:27 |
71.98 |
12 |
3501 |
卖出 |
| 09:39:33 |
71.98 |
6 |
3507 |
买入 |
| 09:39:36 |
71.66 |
20 |
3527 |
卖出 |
| 09:39:39 |
71 |
43 |
3570 |
卖出 |
| 09:39:48 |
71.01 |
16 |
3586 |
卖出 |
| 09:40:03 |
71.19 |
2 |
3588 |
卖出 |
| 09:40:06 |
71.18 |
4 |
3592 |
买入 |
| 09:40:09 |
71.85 |
1 |
3593 |
买入 |
| 09:40:15 |
71.85 |
2 |
3595 |
买入 |
| 09:40:21 |
71.87 |
60 |
3655 |
买入 |
| 09:40:24 |
71.84 |
4 |
3659 |
买入 |
| 09:40:33 |
71.75 |
1 |
3660 |
卖出 |
| 09:40:36 |
71.85 |
30 |
3690 |
买入 |
| 09:41:27 |
71.65 |
15 |
3705 |
买入 |
| 09:41:39 |
71.09 |
17 |
3722 |
卖出 |
| 09:41:45 |
71.12 |
26 |
3748 |
买入 |
| 09:41:51 |
71 |
58 |
3806 |
卖出 |
| 09:41:54 |
71 |
1 |
3807 |
买入 |
| 09:41:57 |
71.11 |
2 |
3809 |
买入 |
| 09:42:03 |
71 |
33 |
3842 |
卖出 |
| 09:42:09 |
70.99 |
16 |
3858 |
卖出 |
| 09:42:15 |
70.8 |
2 |
3860 |
买入 |
| 09:42:27 |
70.8 |
11 |
3871 |
买入 |
| 09:42:36 |
70.8 |
9 |
3880 |
卖出 |
| 09:42:39 |
70.79 |
1 |
3881 |
卖出 |
| 09:42:45 |
70.79 |
3 |
3884 |
卖出 |
| 09:42:48 |
70.63 |
2 |
3886 |
卖出 |
| 09:42:54 |
70.63 |
20 |
3906 |
卖出 |
| 09:42:57 |
70.68 |
1 |
3907 |
买入 |
| 09:43:00 |
70.61 |
7 |
3914 |
卖出 |
| 09:43:09 |
70.66 |
3 |
3917 |
买入 |
| 09:43:15 |
70.5 |
37 |
3954 |
卖出 |
| 09:43:27 |
70.5 |
4 |
3958 |
买入 |
| 09:43:33 |
70.4 |
0 |
3958 |
卖出 |
| 09:43:45 |
70.4 |
5 |
3963 |
卖出 |
| 09:43:51 |
70.32 |
31 |
3994 |
卖出 |
| 09:43:54 |
70.4 |
1 |
3995 |
买入 |
| 09:44:06 |
70.41 |
7 |
4002 |
买入 |
| 09:44:09 |
70.41 |
2 |
4004 |
卖出 |
| 09:44:12 |
70.28 |
32 |
4036 |
卖出 |
| 09:44:15 |
70.29 |
11 |
4047 |
买入 |
| 09:44:18 |
70.29 |
1 |
4048 |
买入 |
| 09:44:21 |
70.29 |
13 |
4061 |
买入 |
| 09:44:24 |
70.3 |
4 |
4065 |
买入 |
| 09:44:30 |
70.33 |
1 |
4066 |
买入 |
| 09:44:36 |
70.48 |
3 |
4069 |
买入 |
| 09:44:45 |
70.29 |
12 |
4081 |
卖出 |
| 09:44:48 |
70.3 |
10 |
4091 |
买入 |
| 09:44:51 |
70.3 |
20 |
4111 |
买入 |
| 09:44:54 |
70.48 |
2 |
4113 |
买入 |
| 09:45:36 |
70.3 |
14 |
4127 |
卖出 |
| 09:45:39 |
70.3 |
8 |
4135 |
买入 |
| 09:45:42 |
70.3 |
11 |
4146 |
买入 |
| 09:45:57 |
70.31 |
5 |
4151 |
卖出 |
| 09:46:06 |
70.3 |
10 |
4161 |
卖出 |
| 09:46:09 |
70.3 |
1 |
4162 |
卖出 |
| 09:46:12 |
70.29 |
8 |
4170 |
卖出 |
| 09:46:15 |
70.22 |
75 |
4245 |
卖出 |
| 09:46:21 |
70.33 |
10 |
4255 |
买入 |
| 09:46:27 |
70.33 |
3 |
4258 |
卖出 |
| 09:46:33 |
70.33 |
1 |
4259 |
卖出 |
| 09:46:42 |
70.33 |
2 |
4261 |
卖出 |
| 09:47:09 |
70.46 |
5 |
4266 |
买入 |
| 09:47:36 |
70.43 |
2 |
4268 |
卖出 |
| 09:48:18 |
70.45 |
1 |
4269 |
卖出 |
| 09:48:36 |
70.44 |
28 |
4297 |
卖出 |
| 09:48:39 |
70.3 |
48 |
4345 |
卖出 |
| 09:48:42 |
70.3 |
7 |
4352 |
卖出 |
| 09:49:15 |
70.11 |
1 |
4353 |
卖出 |
| 09:49:18 |
70.1 |
4 |
4357 |
卖出 |
| 09:49:21 |
70.1 |
1 |
4358 |
卖出 |
| 09:49:33 |
70.1 |
20 |
4378 |
卖出 |
| 09:49:39 |
70.11 |
12 |
4390 |
买入 |
| 09:49:45 |
70.11 |
8 |
4398 |
卖出 |
| 09:49:48 |
70.1 |
7 |
4405 |
卖出 |
| 09:49:51 |
70.1 |
7 |
4412 |
卖出 |
| 09:50:00 |
70.11 |
9 |
4421 |
卖出 |
| 09:50:24 |
70.11 |
1 |
4422 |
卖出 |
| 09:50:30 |
70.11 |
9 |
4431 |
卖出 |
| 09:50:33 |
70.1 |
14 |
4445 |
卖出 |
| 09:50:36 |
70.12 |
4 |
4449 |
卖出 |
| 09:50:39 |
70.12 |
2 |
4451 |
卖出 |
| 09:50:42 |
70.12 |
3 |
4454 |
卖出 |
| 09:50:45 |
70.12 |
3 |
4457 |
卖出 |
| 09:50:48 |
70.03 |
9 |
4466 |
卖出 |
| 09:50:51 |
70.01 |
10 |
4476 |
卖出 |
| 09:50:57 |
70.01 |
1 |
4477 |
卖出 |
| 09:51:00 |
70.17 |
10 |
4487 |
买入 |
| 09:51:09 |
70.01 |
10 |
4497 |
买入 |
| 09:51:12 |
70 |
1 |
4498 |
卖出 |
| 09:51:15 |
70 |
13 |
4511 |
卖出 |
| 09:51:27 |
70 |
2 |
4513 |
买入 |
| 09:51:36 |
69.95 |
1 |
4514 |
卖出 |
| 09:51:39 |
69.86 |
10 |
4524 |
卖出 |
| 09:51:42 |
69.65 |
11 |
4535 |
卖出 |
| 09:51:51 |
69.6 |
13 |
4548 |
卖出 |
| 09:51:57 |
69.6 |
1 |
4549 |
买入 |
| 09:52:00 |
69.6 |
12 |
4561 |
卖出 |
| 09:52:06 |
69.62 |
1 |
4562 |
卖出 |
| 09:52:15 |
69.61 |
3 |
4565 |
买入 |
| 09:52:21 |
69.62 |
4 |
4569 |
买入 |
| 09:52:27 |
69.62 |
5 |
4574 |
买入 |
| 09:52:33 |
69.62 |
1 |
4575 |
买入 |
| 09:52:36 |
69.62 |
2 |
4577 |
买入 |
| 09:52:45 |
69.62 |
11 |
4588 |
买入 |
| 09:52:51 |
69.61 |
4 |
4592 |
卖出 |
| 09:52:54 |
69.5 |
6 |
4598 |
卖出 |
| 09:53:09 |
69.88 |
1 |
4599 |
买入 |
| 09:53:12 |
69.88 |
1 |
4600 |
买入 |
| 09:53:15 |
70.02 |
188 |
4788 |
买入 |
| 09:53:51 |
70.02 |
1 |
4789 |
卖出 |
| 09:53:57 |
70.01 |
14 |
4803 |
卖出 |
| 09:54:00 |
70.02 |
2 |
4805 |
买入 |
| 09:54:06 |
70.02 |
0 |
4805 |
卖出 |
| 09:54:09 |
69.88 |
1 |
4806 |
卖出 |
| 09:54:12 |
69.88 |
1 |
4807 |
卖出 |
| 09:54:18 |
69.87 |
7 |
4814 |
买入 |
| 09:54:33 |
69.87 |
2 |
4816 |
买入 |
| 09:55:12 |
70.29 |
3 |
4819 |
买入 |
| 09:56:18 |
70 |
1 |
4820 |
卖出 |
| 09:56:27 |
70 |
1 |
4821 |
卖出 |
| 09:56:39 |
70.01 |
1 |
4822 |
卖出 |
| 09:56:54 |
70 |
3 |
4825 |
卖出 |
| 09:56:57 |
70 |
19 |
4844 |
卖出 |
| 09:57:03 |
70 |
2 |
4846 |
卖出 |
| 09:57:06 |
70 |
3 |
4849 |
卖出 |
| 09:57:09 |
70 |
1 |
4850 |
卖出 |
| 09:57:15 |
70.02 |
2 |
4852 |
买入 |
| 09:57:18 |
70.02 |
1 |
4853 |
买入 |
| 09:58:18 |
70.03 |
1 |
4854 |
卖出 |
| 09:58:33 |
70.24 |
2 |
4856 |
买入 |
| 09:58:51 |
70.24 |
12 |
4868 |
买入 |
| 09:58:57 |
70.24 |
4 |
4872 |
卖出 |
| 09:59:06 |
70.25 |
4 |
4876 |
买入 |
| 09:59:09 |
70.04 |
1 |
4877 |
卖出 |
| 09:59:30 |
69.91 |
9 |
4886 |
卖出 |
| 09:59:36 |
70.04 |
5 |
4891 |
买入 |