奥翔药业[603229]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
39.67 |
1 |
1 |
集合竞价 |
| 09:15:13 |
39.68 |
2 |
2 |
集合竞价 |
| 09:24:13 |
39.67 |
46 |
46 |
集合竞价 |
| 09:24:49 |
39.68 |
91 |
91 |
集合竞价 |
| 09:24:58 |
39.89 |
132 |
132 |
集合竞价 |
| 09:25:01 |
40.1 |
213 |
213 |
集合竞价 |
| 09:25:06 |
40.1 |
213 |
426 |
卖出 |
| 09:30:01 |
39.77 |
32 |
458 |
卖出 |
| 09:30:04 |
40.09 |
191 |
649 |
买入 |
| 09:30:07 |
39.8 |
68 |
717 |
卖出 |
| 09:30:10 |
40.09 |
54 |
771 |
买入 |
| 09:30:13 |
40.26 |
72 |
843 |
买入 |
| 09:30:16 |
40.1 |
19 |
862 |
卖出 |
| 09:30:19 |
40.1 |
20 |
882 |
卖出 |
| 09:30:22 |
40.1 |
3 |
885 |
卖出 |
| 09:30:25 |
40.1 |
4 |
889 |
卖出 |
| 09:30:28 |
40.05 |
56 |
945 |
卖出 |
| 09:30:31 |
40.02 |
28 |
973 |
卖出 |
| 09:30:34 |
39.93 |
23 |
996 |
卖出 |
| 09:30:37 |
40.26 |
192 |
1188 |
买入 |
| 09:30:40 |
40.27 |
125 |
1313 |
买入 |
| 09:30:43 |
40.33 |
35 |
1348 |
买入 |
| 09:30:46 |
40.33 |
16 |
1364 |
买入 |
| 09:30:49 |
40.39 |
23 |
1387 |
买入 |
| 09:30:52 |
40.39 |
21 |
1408 |
买入 |
| 09:30:55 |
40.39 |
77 |
1485 |
卖出 |
| 09:30:58 |
40.49 |
131 |
1616 |
买入 |
| 09:31:01 |
40.5 |
158 |
1774 |
买入 |
| 09:31:04 |
40.52 |
39 |
1813 |
买入 |
| 09:31:07 |
40.58 |
9 |
1822 |
买入 |
| 09:31:10 |
40.52 |
13 |
1835 |
卖出 |
| 09:31:13 |
40.5 |
6 |
1841 |
卖出 |
| 09:31:16 |
40.49 |
138 |
1979 |
卖出 |
| 09:31:19 |
40.33 |
436 |
2415 |
卖出 |
| 09:31:22 |
40.33 |
17 |
2432 |
买入 |
| 09:31:25 |
40.5 |
182 |
2614 |
买入 |
| 09:31:28 |
40.5 |
64 |
2678 |
买入 |
| 09:31:31 |
40.49 |
12 |
2690 |
卖出 |
| 09:31:34 |
40.5 |
30 |
2720 |
买入 |
| 09:31:37 |
40.5 |
71 |
2791 |
买入 |
| 09:31:40 |
40.5 |
105 |
2896 |
买入 |
| 09:31:43 |
40.5 |
12 |
2908 |
买入 |
| 09:31:46 |
40.6 |
160 |
3068 |
买入 |
| 09:31:49 |
40.69 |
24 |
3092 |
买入 |
| 09:31:52 |
40.59 |
225 |
3317 |
卖出 |
| 09:31:55 |
40.6 |
13 |
3330 |
卖出 |
| 09:31:58 |
40.79 |
11 |
3341 |
买入 |
| 09:32:01 |
40.74 |
12 |
3353 |
卖出 |
| 09:32:04 |
40.8 |
36 |
3389 |
买入 |
| 09:32:07 |
40.83 |
219 |
3608 |
买入 |
| 09:32:10 |
40.79 |
28 |
3636 |
卖出 |
| 09:32:13 |
40.8 |
23 |
3659 |
买入 |
| 09:32:16 |
40.79 |
33 |
3692 |
卖出 |
| 09:32:19 |
40.8 |
40 |
3732 |
买入 |
| 09:32:22 |
40.81 |
49 |
3781 |
买入 |
| 09:32:25 |
40.83 |
8 |
3789 |
买入 |
| 09:32:28 |
40.79 |
237 |
4026 |
卖出 |
| 09:32:31 |
40.8 |
63 |
4089 |
买入 |
| 09:32:34 |
40.83 |
9 |
4098 |
买入 |
| 09:32:37 |
40.8 |
17 |
4115 |
卖出 |
| 09:32:40 |
40.7 |
10 |
4125 |
卖出 |
| 09:32:43 |
40.83 |
85 |
4210 |
买入 |
| 09:32:46 |
40.68 |
26 |
4236 |
卖出 |
| 09:32:49 |
40.7 |
23 |
4259 |
买入 |
| 09:32:52 |
40.8 |
40 |
4299 |
买入 |
| 09:32:55 |
40.83 |
11 |
4310 |
买入 |
| 09:32:58 |
40.7 |
5 |
4315 |
卖出 |
| 09:33:01 |
40.7 |
8 |
4323 |
卖出 |
| 09:33:04 |
40.83 |
64 |
4387 |
买入 |
| 09:33:07 |
40.66 |
3 |
4390 |
卖出 |
| 09:33:10 |
40.6 |
8 |
4398 |
卖出 |
| 09:33:13 |
40.5 |
119 |
4517 |
卖出 |
| 09:33:16 |
40.49 |
61 |
4578 |
卖出 |
| 09:33:19 |
40.68 |
48 |
4626 |
买入 |
| 09:33:22 |
40.5 |
15 |
4641 |
卖出 |
| 09:33:25 |
40.5 |
8 |
4649 |
买入 |
| 09:33:28 |
40.51 |
31 |
4680 |
买入 |
| 09:33:31 |
40.39 |
16 |
4696 |
卖出 |
| 09:33:34 |
40.5 |
16 |
4712 |
买入 |
| 09:33:37 |
40.34 |
81 |
4793 |
卖出 |
| 09:33:40 |
40.47 |
1 |
4794 |
买入 |
| 09:33:43 |
40.47 |
5 |
4799 |
卖出 |
| 09:33:46 |
40.34 |
26 |
4825 |
卖出 |
| 09:33:49 |
40.33 |
19 |
4844 |
卖出 |
| 09:33:52 |
40.39 |
2 |
4846 |
买入 |
| 09:33:55 |
40.4 |
3 |
4849 |
买入 |
| 09:33:58 |
40.47 |
15 |
4864 |
买入 |
| 09:34:01 |
40.5 |
49 |
4913 |
买入 |
| 09:34:04 |
40.64 |
81 |
4994 |
买入 |
| 09:34:07 |
40.6 |
6 |
5000 |
卖出 |
| 09:34:10 |
40.68 |
35 |
5035 |
买入 |
| 09:34:13 |
40.76 |
115 |
5150 |
买入 |
| 09:34:16 |
40.8 |
59 |
5209 |
买入 |
| 09:34:19 |
40.79 |
70 |
5279 |
卖出 |
| 09:34:22 |
40.67 |
81 |
5360 |
卖出 |
| 09:34:25 |
40.78 |
27 |
5387 |
买入 |
| 09:34:28 |
40.76 |
21 |
5408 |
卖出 |
| 09:34:31 |
40.76 |
21 |
5429 |
卖出 |
| 09:34:34 |
40.76 |
73 |
5502 |
卖出 |
| 09:34:37 |
40.77 |
5 |
5507 |
买入 |
| 09:34:40 |
40.76 |
4 |
5511 |
卖出 |
| 09:34:49 |
40.71 |
12 |
5523 |
卖出 |
| 09:34:52 |
40.64 |
6 |
5529 |
卖出 |
| 09:34:55 |
40.72 |
8 |
5537 |
买入 |
| 09:34:58 |
40.72 |
14 |
5551 |
买入 |
| 09:35:01 |
40.72 |
1 |
5552 |
买入 |
| 09:35:04 |
40.7 |
8 |
5560 |
卖出 |
| 09:35:07 |
40.51 |
22 |
5582 |
卖出 |
| 09:35:10 |
40.4 |
23 |
5605 |
卖出 |
| 09:35:13 |
40.41 |
5 |
5610 |
买入 |
| 09:35:16 |
40.3 |
25 |
5635 |
卖出 |
| 09:35:19 |
40.35 |
26 |
5661 |
买入 |
| 09:35:22 |
40.35 |
26 |
5687 |
卖出 |
| 09:35:25 |
40.35 |
27 |
5714 |
买入 |
| 09:35:28 |
40.34 |
838 |
6552 |
卖出 |
| 09:35:31 |
40.32 |
60 |
6612 |
卖出 |
| 09:35:34 |
40.28 |
27 |
6639 |
卖出 |
| 09:35:37 |
40.23 |
46 |
6685 |
卖出 |
| 09:35:40 |
40.25 |
76 |
6761 |
买入 |
| 09:35:43 |
40.23 |
47 |
6808 |
卖出 |
| 09:35:46 |
40.23 |
10 |
6818 |
卖出 |
| 09:35:49 |
40.14 |
5 |
6823 |
卖出 |
| 09:35:52 |
40.22 |
24 |
6847 |
买入 |
| 09:35:55 |
40.15 |
2 |
6849 |
卖出 |
| 09:35:58 |
40.07 |
24 |
6873 |
卖出 |
| 09:36:01 |
40.07 |
108 |
6981 |
卖出 |
| 09:36:04 |
40.07 |
62 |
7043 |
卖出 |
| 09:36:07 |
40.08 |
74 |
7117 |
卖出 |
| 09:36:10 |
40.18 |
38 |
7155 |
买入 |
| 09:36:13 |
40.11 |
38 |
7193 |
卖出 |
| 09:36:16 |
40.22 |
9 |
7202 |
买入 |
| 09:36:19 |
40.3 |
6 |
7208 |
买入 |
| 09:36:22 |
40.2 |
25 |
7233 |
卖出 |
| 09:36:25 |
40.25 |
5 |
7238 |
买入 |
| 09:36:28 |
40.24 |
26 |
7264 |
卖出 |
| 09:36:31 |
40.05 |
137 |
7401 |
卖出 |
| 09:36:34 |
40.07 |
310 |
7711 |
买入 |
| 09:36:37 |
40.07 |
8 |
7719 |
买入 |
| 09:36:40 |
40 |
29 |
7748 |
卖出 |
| 09:36:43 |
39.98 |
79 |
7827 |
卖出 |
| 09:36:46 |
39.97 |
15 |
7842 |
买入 |
| 09:36:49 |
39.96 |
37 |
7879 |
卖出 |
| 09:36:52 |
39.9 |
263 |
8142 |
卖出 |
| 09:36:55 |
39.78 |
8 |
8150 |
卖出 |
| 09:36:58 |
39.84 |
17 |
8167 |
买入 |
| 09:37:01 |
39.72 |
101 |
8268 |
卖出 |
| 09:37:04 |
39.84 |
44 |
8312 |
买入 |
| 09:37:07 |
39.8 |
26 |
8338 |
买入 |
| 09:37:10 |
39.85 |
20 |
8358 |
买入 |
| 09:37:13 |
39.84 |
6 |
8364 |
卖出 |
| 09:37:16 |
39.95 |
66 |
8430 |
买入 |
| 09:37:19 |
39.81 |
95 |
8525 |
卖出 |
| 09:37:22 |
39.95 |
66 |
8591 |
买入 |
| 09:37:25 |
39.7 |
90 |
8681 |
卖出 |
| 09:37:28 |
39.9 |
2 |
8683 |
买入 |
| 09:37:37 |
39.89 |
68 |
8751 |
卖出 |
| 09:37:40 |
39.9 |
14 |
8765 |
买入 |
| 09:37:43 |
39.88 |
12 |
8777 |
卖出 |
| 09:37:46 |
39.95 |
5 |
8782 |
买入 |
| 09:37:52 |
39.95 |
15 |
8797 |
买入 |
| 09:37:55 |
39.9 |
3 |
8800 |
卖出 |
| 09:37:58 |
39.9 |
4 |
8804 |
买入 |
| 09:38:01 |
39.9 |
2 |
8806 |
买入 |
| 09:38:07 |
39.92 |
2 |
8808 |
买入 |
| 09:38:10 |
39.95 |
21 |
8829 |
买入 |
| 09:38:13 |
40.01 |
74 |
8903 |
买入 |
| 09:38:16 |
40.01 |
5 |
8908 |
卖出 |
| 09:38:19 |
40.01 |
2 |
8910 |
卖出 |
| 09:38:22 |
40.14 |
1 |
8911 |
买入 |
| 09:38:25 |
39.96 |
49 |
8960 |
卖出 |
| 09:38:28 |
39.99 |
5 |
8965 |
买入 |
| 09:38:31 |
40.01 |
4 |
8969 |
卖出 |
| 09:38:34 |
40.06 |
20 |
8989 |
买入 |
| 09:38:37 |
40.06 |
7 |
8996 |
买入 |
| 09:38:43 |
39.96 |
3 |
8999 |
卖出 |
| 09:38:46 |
40.08 |
32 |
9031 |
买入 |
| 09:38:49 |
40.06 |
7 |
9038 |
卖出 |
| 09:38:52 |
40.08 |
4 |
9042 |
买入 |
| 09:38:55 |
40.01 |
6 |
9048 |
卖出 |
| 09:38:58 |
39.9 |
202 |
9250 |
卖出 |
| 09:39:01 |
39.96 |
19 |
9269 |
买入 |
| 09:39:04 |
39.96 |
30 |
9299 |
买入 |
| 09:39:10 |
39.91 |
8 |
9307 |
卖出 |
| 09:39:13 |
39.96 |
22 |
9329 |
买入 |
| 09:39:16 |
39.96 |
5 |
9334 |
卖出 |
| 09:39:19 |
40.05 |
35 |
9369 |
买入 |
| 09:39:22 |
40.08 |
20 |
9389 |
买入 |
| 09:39:25 |
40.08 |
16 |
9405 |
买入 |
| 09:39:31 |
40.11 |
15 |
9420 |
买入 |
| 09:39:34 |
40.28 |
16 |
9436 |
买入 |
| 09:39:43 |
40.28 |
1 |
9437 |
买入 |
| 09:39:52 |
40.25 |
8 |
9445 |
买入 |
| 09:39:55 |
40.27 |
2 |
9447 |
买入 |
| 09:39:58 |
40.24 |
3 |
9450 |
买入 |
| 09:40:01 |
40.13 |
22 |
9472 |
卖出 |
| 09:40:04 |
40 |
205 |
9677 |
卖出 |
| 09:40:10 |
40.01 |
8 |
9685 |
卖出 |
| 09:40:13 |
40.08 |
20 |
9705 |
买入 |
| 09:40:16 |
40.07 |
14 |
9719 |
卖出 |
| 09:40:19 |
40.07 |
4 |
9723 |
卖出 |
| 09:40:22 |
40.01 |
3 |
9726 |
卖出 |
| 09:40:28 |
39.97 |
3 |
9729 |
卖出 |
| 09:40:31 |
40.03 |
59 |
9788 |
买入 |
| 09:40:34 |
39.97 |
20 |
9808 |
卖出 |
| 09:40:37 |
39.97 |
9 |
9817 |
卖出 |
| 09:40:40 |
39.97 |
4 |
9821 |
卖出 |
| 09:40:43 |
39.99 |
6 |
9827 |
买入 |
| 09:40:46 |
39.95 |
5 |
9832 |
卖出 |
| 09:40:49 |
39.97 |
65 |
9897 |
买入 |
| 09:40:52 |
39.97 |
21 |
9918 |
买入 |
| 09:40:55 |
39.96 |
234 |
10152 |
卖出 |
| 09:40:58 |
39.96 |
6 |
10158 |
卖出 |
| 09:41:04 |
39.88 |
5 |
10163 |
卖出 |
| 09:41:10 |
39.88 |
13 |
10176 |
卖出 |
| 09:41:13 |
39.95 |
3 |
10179 |
买入 |
| 09:41:16 |
39.95 |
1 |
10180 |
买入 |
| 09:41:22 |
39.92 |
1 |
10181 |
买入 |
| 09:41:28 |
39.95 |
2 |
10183 |
卖出 |
| 09:41:31 |
39.95 |
9 |
10192 |
卖出 |
| 09:41:34 |
39.96 |
2 |
10194 |
买入 |
| 09:41:37 |
39.95 |
4 |
10198 |
卖出 |
| 09:41:40 |
39.95 |
1 |
10199 |
卖出 |
| 09:41:46 |
39.87 |
54 |
10253 |
卖出 |
| 09:41:49 |
39.87 |
4 |
10257 |
买入 |
| 09:41:52 |
39.87 |
6 |
10263 |
买入 |
| 09:41:55 |
39.86 |
4 |
10267 |
卖出 |
| 09:41:58 |
39.85 |
10 |
10277 |
卖出 |
| 09:42:01 |
39.85 |
17 |
10294 |
卖出 |
| 09:42:04 |
39.86 |
16 |
10310 |
买入 |
| 09:42:07 |
39.86 |
34 |
10344 |
卖出 |
| 09:42:10 |
39.86 |
9 |
10353 |
卖出 |
| 09:42:13 |
39.86 |
10 |
10363 |
卖出 |
| 09:42:16 |
39.86 |
15 |
10378 |
卖出 |
| 09:42:19 |
39.87 |
88 |
10466 |
买入 |
| 09:42:22 |
39.96 |
4 |
10470 |
买入 |
| 09:42:25 |
39.96 |
2 |
10472 |
买入 |
| 09:42:28 |
39.95 |
2 |
10474 |
卖出 |
| 09:42:31 |
39.96 |
1 |
10475 |
买入 |
| 09:42:34 |
39.96 |
5 |
10480 |
卖出 |
| 09:42:37 |
39.95 |
7 |
10487 |
卖出 |
| 09:42:46 |
39.86 |
5 |
10492 |
卖出 |
| 09:42:52 |
39.86 |
6 |
10498 |
卖出 |
| 09:42:55 |
39.85 |
55 |
10553 |
卖出 |
| 09:42:58 |
39.86 |
4 |
10557 |
卖出 |
| 09:43:01 |
39.83 |
2 |
10559 |
卖出 |
| 09:43:04 |
39.82 |
14 |
10573 |
卖出 |
| 09:43:07 |
39.8 |
62 |
10635 |
卖出 |
| 09:43:10 |
39.79 |
16 |
10651 |
卖出 |
| 09:43:13 |
39.77 |
10 |
10661 |
买入 |
| 09:43:16 |
39.74 |
12 |
10673 |
卖出 |
| 09:43:19 |
39.74 |
14 |
10687 |
买入 |
| 09:43:22 |
39.72 |
26 |
10713 |
卖出 |
| 09:43:25 |
39.71 |
28 |
10741 |
卖出 |
| 09:43:28 |
39.74 |
58 |
10799 |
买入 |
| 09:43:31 |
39.77 |
57 |
10856 |
买入 |
| 09:43:37 |
39.72 |
36 |
10892 |
卖出 |
| 09:43:40 |
39.7 |
6 |
10898 |
卖出 |
| 09:43:43 |
39.72 |
19 |
10917 |
买入 |
| 09:43:46 |
39.72 |
7 |
10924 |
买入 |
| 09:43:49 |
39.72 |
47 |
10971 |
买入 |
| 09:43:52 |
39.7 |
13 |
10984 |
卖出 |
| 09:43:55 |
39.67 |
111 |
11095 |
卖出 |
| 09:43:58 |
39.68 |
112 |
11207 |
买入 |
| 09:44:01 |
39.66 |
26 |
11233 |
卖出 |
| 09:44:04 |
39.67 |
1 |
11234 |
买入 |
| 09:44:07 |
39.68 |
35 |
11269 |
买入 |
| 09:44:10 |
39.66 |
8 |
11277 |
卖出 |
| 09:44:13 |
39.66 |
8 |
11285 |
买入 |
| 09:44:16 |
39.68 |
40 |
11325 |
买入 |
| 09:44:19 |
39.68 |
68 |
11393 |
买入 |
| 09:44:22 |
39.72 |
338 |
11731 |
买入 |
| 09:44:25 |
39.75 |
4 |
11735 |
买入 |
| 09:44:28 |
39.93 |
1 |
11736 |
买入 |
| 09:44:31 |
39.94 |
1 |
11737 |
买入 |
| 09:44:34 |
39.65 |
167 |
11904 |
卖出 |
| 09:44:52 |
39.69 |
23 |
11927 |
卖出 |
| 09:44:55 |
39.69 |
100 |
12027 |
卖出 |
| 09:44:58 |
39.77 |
1 |
12028 |
卖出 |
| 09:45:01 |
39.65 |
169 |
12197 |
卖出 |
| 09:45:04 |
39.7 |
140 |
12337 |
买入 |
| 09:45:07 |
39.72 |
6 |
12343 |
买入 |
| 09:45:10 |
39.7 |
1 |
12344 |
卖出 |
| 09:45:13 |
39.7 |
5 |
12349 |
买入 |
| 09:45:19 |
39.7 |
10 |
12359 |
买入 |
| 09:45:22 |
39.67 |
11 |
12370 |
卖出 |
| 09:45:25 |
39.7 |
3 |
12373 |
买入 |
| 09:45:28 |
39.7 |
17 |
12390 |
买入 |
| 09:45:34 |
39.67 |
4 |
12394 |
卖出 |
| 09:45:40 |
39.68 |
6 |
12400 |
卖出 |
| 09:45:46 |
39.68 |
3 |
12403 |
买入 |
| 09:45:49 |
39.68 |
1 |
12404 |
买入 |
| 09:45:52 |
39.67 |
2 |
12406 |
卖出 |
| 09:45:55 |
39.6 |
99 |
12505 |
卖出 |
| 09:45:58 |
39.55 |
31 |
12536 |
卖出 |
| 09:46:01 |
39.55 |
8 |
12544 |
卖出 |
| 09:46:04 |
39.53 |
8 |
12552 |
卖出 |
| 09:46:07 |
39.5 |
98 |
12650 |
卖出 |
| 09:46:10 |
39.5 |
12 |
12662 |
买入 |
| 09:46:13 |
39.5 |
4 |
12666 |
买入 |
| 09:46:16 |
39.45 |
2 |
12668 |
卖出 |