昂利康[002940]2022-03-04交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:20:09 |
37.36 |
1 |
1 |
集合竞价 |
09:21:48 |
37.36 |
6 |
6 |
集合竞价 |
09:23:18 |
37.36 |
6 |
6 |
集合竞价 |
09:23:54 |
37.36 |
8 |
8 |
集合竞价 |
09:24:48 |
37.36 |
28 |
28 |
集合竞价 |
09:24:57 |
37.36 |
35 |
35 |
集合竞价 |
09:25:00 |
37.13 |
40 |
75 |
买入 |
09:30:00 |
37.11 |
45 |
120 |
卖出 |
09:30:03 |
37.1 |
20 |
140 |
卖出 |
09:30:06 |
37.11 |
48 |
188 |
买入 |
09:30:09 |
37.08 |
2 |
190 |
卖出 |
09:30:12 |
37.07 |
18 |
208 |
买入 |
09:30:15 |
37.07 |
4 |
212 |
买入 |
09:30:18 |
37.1 |
22 |
234 |
买入 |
09:30:21 |
37.28 |
17 |
251 |
买入 |
09:30:24 |
37.36 |
9 |
260 |
买入 |
09:30:27 |
37.42 |
7 |
267 |
买入 |
09:30:36 |
37.37 |
1 |
268 |
卖出 |
09:30:39 |
37.42 |
20 |
288 |
卖出 |
09:30:42 |
37.46 |
36 |
324 |
买入 |
09:30:45 |
37.46 |
2 |
326 |
卖出 |
09:30:48 |
37.61 |
16 |
342 |
买入 |
09:30:51 |
37.45 |
38 |
380 |
卖出 |
09:30:54 |
37.45 |
1 |
381 |
卖出 |
09:31:00 |
37.45 |
2 |
383 |
卖出 |
09:31:03 |
37.45 |
2 |
385 |
卖出 |
09:31:06 |
37.52 |
1 |
386 |
买入 |
09:31:15 |
37.46 |
14 |
400 |
卖出 |
09:31:27 |
37.56 |
3 |
403 |
卖出 |
09:31:30 |
37.56 |
2 |
405 |
卖出 |
09:31:45 |
37.56 |
8 |
413 |
买入 |
09:31:51 |
37.59 |
13 |
426 |
买入 |
09:31:54 |
37.59 |
3 |
429 |
买入 |
09:31:57 |
37.6 |
4 |
433 |
买入 |
09:32:00 |
37.6 |
1 |
434 |
买入 |
09:32:09 |
37.6 |
5 |
439 |
买入 |
09:32:12 |
37.66 |
4 |
443 |
买入 |
09:32:15 |
37.61 |
2 |
445 |
卖出 |
09:32:18 |
37.66 |
1 |
446 |
买入 |
09:32:39 |
37.72 |
5 |
451 |
买入 |
09:32:51 |
37.72 |
1 |
452 |
买入 |
09:33:03 |
37.66 |
146 |
598 |
卖出 |
09:33:06 |
37.71 |
23 |
621 |
买入 |
09:33:09 |
37.7 |
10 |
631 |
卖出 |
09:33:15 |
37.72 |
20 |
651 |
买入 |
09:33:33 |
37.73 |
56 |
707 |
买入 |
09:33:36 |
37.72 |
4 |
711 |
买入 |
09:33:39 |
37.66 |
5 |
716 |
卖出 |
09:33:48 |
37.64 |
1 |
717 |
卖出 |
09:33:54 |
37.66 |
27 |
744 |
买入 |
09:34:06 |
37.71 |
6 |
750 |
买入 |
09:34:09 |
37.67 |
1 |
751 |
卖出 |
09:34:18 |
37.67 |
3 |
754 |
卖出 |
09:34:30 |
37.65 |
1 |
755 |
卖出 |
09:34:33 |
37.65 |
1 |
756 |
买入 |
09:34:39 |
37.62 |
6 |
762 |
卖出 |
09:34:45 |
37.62 |
5 |
767 |
卖出 |
09:34:57 |
37.62 |
5 |
772 |
卖出 |
09:35:00 |
37.64 |
2 |
774 |
买入 |
09:35:06 |
37.53 |
86 |
860 |
卖出 |
09:35:09 |
37.61 |
4 |
864 |
买入 |
09:35:12 |
37.52 |
3 |
867 |
卖出 |
09:35:24 |
37.45 |
1 |
868 |
卖出 |
09:35:36 |
37.42 |
1 |
869 |
卖出 |
09:35:45 |
37.41 |
7 |
876 |
卖出 |
09:35:51 |
37.42 |
1 |
877 |
买入 |
09:35:57 |
37.42 |
1 |
878 |
买入 |
09:36:00 |
37.41 |
4 |
882 |
卖出 |
09:36:03 |
37.41 |
5 |
887 |
卖出 |
09:36:06 |
37.41 |
36 |
923 |
卖出 |
09:36:09 |
37.41 |
1 |
924 |
卖出 |
09:36:18 |
37.5 |
1 |
925 |
卖出 |
09:36:24 |
37.49 |
11 |
936 |
买入 |
09:36:27 |
37.51 |
5 |
941 |
买入 |
09:36:30 |
37.52 |
12 |
953 |
买入 |
09:36:39 |
37.6 |
10 |
963 |
买入 |
09:36:42 |
37.64 |
2 |
965 |
买入 |
09:36:51 |
37.64 |
1 |
966 |
买入 |
09:36:54 |
37.65 |
12 |
978 |
买入 |
09:36:57 |
37.65 |
13 |
991 |
买入 |
09:37:00 |
37.67 |
7 |
998 |
买入 |
09:37:03 |
37.65 |
3 |
1001 |
卖出 |
09:37:12 |
37.65 |
6 |
1007 |
卖出 |
09:37:15 |
37.63 |
5 |
1012 |
买入 |
09:37:18 |
37.63 |
1 |
1013 |
买入 |
09:37:27 |
37.63 |
7 |
1020 |
卖出 |
09:37:36 |
37.75 |
2 |
1022 |
买入 |
09:37:39 |
37.75 |
2 |
1024 |
买入 |
09:37:42 |
37.77 |
12 |
1036 |
买入 |
09:37:45 |
37.75 |
15 |
1051 |
卖出 |
09:37:51 |
37.77 |
12 |
1063 |
卖出 |
09:37:54 |
37.78 |
5 |
1068 |
买入 |
09:37:57 |
37.79 |
15 |
1083 |
买入 |
09:38:00 |
37.8 |
283 |
1366 |
买入 |
09:38:03 |
37.8 |
169 |
1535 |
买入 |
09:38:06 |
37.9 |
9 |
1544 |
买入 |
09:38:09 |
37.9 |
7 |
1551 |
买入 |
09:38:12 |
37.7 |
41 |
1592 |
卖出 |
09:38:15 |
37.69 |
18 |
1610 |
买入 |
09:38:18 |
37.7 |
1 |
1611 |
买入 |
09:38:21 |
37.7 |
105 |
1716 |
买入 |
09:38:24 |
37.7 |
3 |
1719 |
买入 |
09:38:27 |
37.6 |
57 |
1776 |
卖出 |
09:38:30 |
37.7 |
53 |
1829 |
买入 |
09:38:33 |
37.7 |
1 |
1830 |
买入 |
09:38:36 |
37.7 |
14 |
1844 |
买入 |
09:38:39 |
37.7 |
12 |
1856 |
买入 |
09:38:48 |
37.7 |
2 |
1858 |
买入 |
09:38:51 |
37.7 |
68 |
1926 |
买入 |
09:39:03 |
37.61 |
1 |
1927 |
卖出 |
09:39:06 |
37.7 |
2 |
1929 |
买入 |
09:39:09 |
37.7 |
52 |
1981 |
买入 |
09:39:15 |
37.7 |
6 |
1987 |
卖出 |
09:39:18 |
37.7 |
3 |
1990 |
买入 |
09:39:21 |
37.63 |
2 |
1992 |
卖出 |
09:39:24 |
37.7 |
4 |
1996 |
买入 |
09:39:36 |
37.7 |
11 |
2007 |
卖出 |
09:40:03 |
37.63 |
10 |
2017 |
卖出 |
09:40:15 |
37.68 |
1 |
2018 |
买入 |
09:40:27 |
37.64 |
4 |
2022 |
买入 |
09:40:33 |
37.55 |
62 |
2084 |
卖出 |
09:40:45 |
37.56 |
2 |
2086 |
卖出 |
09:41:00 |
37.55 |
2 |
2088 |
卖出 |
09:41:03 |
37.59 |
20 |
2108 |
买入 |
09:41:06 |
37.65 |
56 |
2164 |
买入 |
09:41:09 |
37.65 |
21 |
2185 |
买入 |
09:41:12 |
37.69 |
58 |
2243 |
买入 |
09:41:15 |
37.69 |
56 |
2299 |
买入 |
09:41:18 |
37.69 |
17 |
2316 |
买入 |
09:41:21 |
37.73 |
17 |
2333 |
买入 |
09:41:30 |
37.8 |
1 |
2334 |
买入 |
09:41:39 |
37.8 |
7 |
2341 |
买入 |
09:41:57 |
37.79 |
2 |
2343 |
买入 |
09:42:00 |
37.79 |
1 |
2344 |
买入 |
09:42:06 |
37.79 |
7 |
2351 |
买入 |
09:42:12 |
37.79 |
11 |
2362 |
卖出 |
09:42:18 |
37.79 |
2 |
2364 |
卖出 |
09:42:21 |
37.79 |
12 |
2376 |
卖出 |
09:42:27 |
37.8 |
5 |
2381 |
买入 |
09:42:48 |
37.8 |
2 |
2383 |
卖出 |
09:42:57 |
37.8 |
14 |
2397 |
卖出 |
09:43:00 |
37.79 |
1 |
2398 |
卖出 |
09:43:15 |
37.8 |
123 |
2521 |
买入 |
09:43:24 |
37.8 |
2 |
2523 |
卖出 |
09:43:27 |
37.8 |
9 |
2532 |
卖出 |
09:43:33 |
37.87 |
30 |
2562 |
买入 |
09:43:39 |
37.89 |
16 |
2578 |
买入 |
09:43:48 |
37.89 |
2 |
2580 |
买入 |
09:44:12 |
37.88 |
23 |
2603 |
买入 |
09:44:24 |
37.8 |
96 |
2699 |
卖出 |
09:44:27 |
37.8 |
1 |
2700 |
卖出 |
09:44:30 |
37.84 |
3 |
2703 |
买入 |
09:44:36 |
37.83 |
1 |
2704 |
买入 |
09:44:48 |
37.8 |
1 |
2705 |
卖出 |
09:44:54 |
37.8 |
37 |
2742 |
卖出 |
09:44:57 |
37.8 |
3 |
2745 |
买入 |
09:45:06 |
37.7 |
21 |
2766 |
卖出 |
09:45:09 |
37.8 |
10 |
2776 |
买入 |
09:45:24 |
37.8 |
1 |
2777 |
买入 |
09:45:27 |
37.8 |
10 |
2787 |
买入 |
09:45:30 |
37.83 |
113 |
2900 |
买入 |
09:45:33 |
37.82 |
51 |
2951 |
卖出 |
09:45:39 |
37.82 |
326 |
3277 |
卖出 |
09:45:42 |
37.82 |
12 |
3289 |
买入 |
09:45:45 |
37.82 |
18 |
3307 |
买入 |
09:45:48 |
37.85 |
11 |
3318 |
买入 |
09:45:51 |
37.9 |
113 |
3431 |
买入 |
09:45:54 |
37.88 |
3 |
3434 |
买入 |
09:45:57 |
37.9 |
7 |
3441 |
买入 |
09:46:21 |
37.9 |
9 |
3450 |
买入 |
09:46:24 |
37.89 |
5 |
3455 |
买入 |
09:46:39 |
37.88 |
1 |
3456 |
卖出 |
09:47:09 |
37.82 |
5 |
3461 |
卖出 |
09:47:18 |
37.88 |
5 |
3466 |
买入 |
09:47:39 |
37.83 |
35 |
3501 |
卖出 |
09:47:57 |
37.83 |
1 |
3502 |
卖出 |
09:48:12 |
37.83 |
4 |
3506 |
卖出 |
09:48:42 |
37.78 |
1 |
3507 |
卖出 |
09:48:57 |
37.78 |
3 |
3510 |
卖出 |
09:49:12 |
37.78 |
2 |
3512 |
卖出 |
09:49:21 |
37.75 |
4 |
3516 |
卖出 |
09:49:24 |
37.78 |
7 |
3523 |
买入 |
09:50:06 |
37.79 |
1 |
3524 |
买入 |
09:50:24 |
37.85 |
25 |
3549 |
买入 |
09:50:30 |
37.88 |
25 |
3574 |
买入 |
09:51:09 |
37.78 |
33 |
3607 |
卖出 |
09:51:12 |
37.78 |
24 |
3631 |
卖出 |
09:51:15 |
37.75 |
2 |
3633 |
卖出 |
09:51:30 |
37.75 |
34 |
3667 |
买入 |
09:51:33 |
37.75 |
4 |
3671 |
买入 |
09:51:39 |
37.8 |
35 |
3706 |
买入 |
09:51:45 |
37.81 |
12 |
3718 |
买入 |
09:51:48 |
37.85 |
14 |
3732 |
买入 |
09:51:51 |
37.9 |
42 |
3774 |
买入 |
09:51:54 |
37.9 |
97 |
3871 |
买入 |
09:51:57 |
37.9 |
10 |
3881 |
买入 |
09:52:00 |
37.92 |
10 |
3891 |
买入 |
09:52:06 |
37.91 |
10 |
3901 |
卖出 |
09:52:21 |
37.94 |
6 |
3907 |
买入 |
09:52:24 |
37.94 |
2 |
3909 |
买入 |
09:52:30 |
37.95 |
1 |
3910 |
买入 |
09:52:33 |
37.95 |
20 |
3930 |
买入 |
09:52:36 |
37.95 |
23 |
3953 |
买入 |
09:52:39 |
37.95 |
6 |
3959 |
买入 |
09:52:42 |
37.95 |
60 |
4019 |
买入 |
09:52:45 |
37.95 |
5 |
4024 |
买入 |
09:52:48 |
37.95 |
10 |
4034 |
买入 |
09:52:54 |
37.95 |
9 |
4043 |
买入 |
09:52:57 |
37.95 |
177 |
4220 |
买入 |
09:53:00 |
37.95 |
8 |
4228 |
买入 |
09:53:03 |
37.95 |
15 |
4243 |
买入 |
09:53:06 |
37.95 |
1 |
4244 |
买入 |
09:53:09 |
37.94 |
15 |
4259 |
卖出 |
09:53:12 |
37.95 |
101 |
4360 |
买入 |
09:53:15 |
38 |
109 |
4469 |
买入 |
09:53:24 |
38.01 |
8 |
4477 |
卖出 |
09:53:27 |
38.01 |
7 |
4484 |
卖出 |
09:53:33 |
38.03 |
7 |
4491 |
买入 |
09:53:36 |
38.03 |
20 |
4511 |
卖出 |
09:53:39 |
38.03 |
51 |
4562 |
卖出 |
09:53:42 |
38.03 |
2 |
4564 |
卖出 |
09:53:48 |
38.04 |
23 |
4587 |
买入 |
09:54:00 |
38.03 |
7 |
4594 |
买入 |
09:54:03 |
38.03 |
4 |
4598 |
买入 |
09:54:09 |
38 |
1 |
4599 |
卖出 |
09:54:21 |
38 |
5 |
4604 |
买入 |
09:54:27 |
37.97 |
2 |
4606 |
卖出 |
09:54:30 |
37.97 |
1 |
4607 |
卖出 |
09:54:54 |
37.96 |
7 |
4614 |
卖出 |
09:54:57 |
38 |
200 |
4814 |
买入 |
09:55:03 |
37.97 |
3 |
4817 |
卖出 |
09:55:09 |
37.97 |
1 |
4818 |
卖出 |
09:55:24 |
38 |
1 |
4819 |
买入 |
09:55:27 |
37.97 |
2 |
4821 |
卖出 |
09:55:54 |
37.95 |
13 |
4834 |
卖出 |
09:55:57 |
37.95 |
3 |
4837 |
卖出 |
09:56:00 |
37.95 |
79 |
4916 |
卖出 |
09:56:18 |
37.95 |
2 |
4918 |
卖出 |
09:56:21 |
37.95 |
4 |
4922 |
卖出 |
09:56:36 |
37.96 |
1 |
4923 |
买入 |
09:56:48 |
37.96 |
6 |
4929 |
卖出 |
09:57:00 |
37.96 |
5 |
4934 |
买入 |
09:57:03 |
37.96 |
1 |
4935 |
买入 |
09:57:06 |
37.95 |
58 |
4993 |
卖出 |
09:57:09 |
37.95 |
103 |
5096 |
卖出 |
09:57:36 |
37.96 |
1 |
5097 |
卖出 |
09:57:42 |
37.96 |
14 |
5111 |
卖出 |
09:58:12 |
38 |
3 |
5114 |
买入 |
09:58:21 |
38 |
9 |
5123 |
买入 |
09:58:27 |
38 |
38 |
5161 |
买入 |
09:58:30 |
38 |
22 |
5183 |
买入 |
09:58:33 |
38 |
39 |
5222 |
买入 |
09:58:36 |
38.01 |
5 |
5227 |
买入 |
09:58:39 |
38.02 |
1 |
5228 |
买入 |
09:58:42 |
38.04 |
28 |
5256 |
买入 |
09:58:45 |
38.04 |
11 |
5267 |
买入 |
09:58:48 |
38.04 |
3 |
5270 |
买入 |
09:58:51 |
38.04 |
2 |
5272 |
买入 |
09:58:54 |
38.03 |
2 |
5274 |
卖出 |
09:59:21 |
38.03 |
7 |
5281 |
卖出 |
09:59:24 |
38.04 |
1 |
5282 |
买入 |
09:59:30 |
38.03 |
3 |
5285 |
卖出 |
09:59:33 |
38.03 |
4 |
5289 |
卖出 |
09:59:39 |
38.03 |
12 |
5301 |
买入 |
09:59:48 |
38.02 |
9 |
5310 |
卖出 |
09:59:57 |
38 |
22 |
5332 |
卖出 |
10:00:06 |
38 |
10 |
5342 |
买入 |
10:01:00 |
38 |
1 |
5343 |
买入 |
10:01:18 |
37.96 |
5 |
5348 |
卖出 |
10:01:21 |
37.96 |
5 |
5353 |
卖出 |
10:01:24 |
37.95 |
9 |
5362 |
卖出 |
10:01:27 |
37.95 |
10 |
5372 |
卖出 |
10:01:30 |
37.95 |
12 |
5384 |
卖出 |
10:01:39 |
37.9 |
30 |
5414 |
卖出 |
10:01:42 |
37.9 |
2 |
5416 |
卖出 |
10:02:09 |
37.9 |
1 |
5417 |
卖出 |
10:02:15 |
37.9 |
50 |
5467 |
卖出 |
10:02:27 |
37.9 |
36 |
5503 |
卖出 |
10:02:30 |
37.9 |
2 |
5505 |
卖出 |
10:03:18 |
37.9 |
1 |
5506 |
买入 |
10:03:54 |
37.91 |
18 |
5524 |
买入 |
10:03:57 |
37.91 |
20 |
5544 |
卖出 |
10:04:09 |
37.9 |
1 |
5545 |
买入 |
10:04:24 |
37.9 |
1 |
5546 |
卖出 |
10:04:39 |
37.9 |
16 |
5562 |
买入 |
10:05:15 |
37.85 |
11 |
5573 |
卖出 |
10:05:18 |
37.89 |
1 |
5574 |
买入 |
10:05:21 |
37.85 |
4 |
5578 |
卖出 |
10:05:24 |
37.83 |
2 |
5580 |
卖出 |
10:05:27 |
37.85 |
4 |
5584 |
买入 |
10:05:33 |
37.81 |
1 |
5585 |
卖出 |
10:05:36 |
37.8 |
1 |
5586 |
卖出 |
10:05:45 |
37.8 |
1 |
5587 |
卖出 |
10:05:57 |
37.79 |
39 |
5626 |
买入 |
10:06:03 |
37.81 |
1 |
5627 |
买入 |
10:06:06 |
37.79 |
15 |
5642 |
卖出 |
10:06:15 |
37.8 |
1 |
5643 |
卖出 |
10:06:24 |
37.8 |
20 |
5663 |
卖出 |
10:06:39 |
37.85 |
1 |
5664 |
买入 |
10:06:42 |
37.85 |
2 |
5666 |
买入 |