昂利康[002940]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
37.2 |
1 |
1 |
集合竞价 |
| 09:16:48 |
37.17 |
1 |
1 |
集合竞价 |
| 09:17:15 |
37.17 |
1 |
1 |
集合竞价 |
| 09:18:27 |
37.17 |
2 |
2 |
集合竞价 |
| 09:19:21 |
37.17 |
6 |
6 |
集合竞价 |
| 09:19:48 |
37.17 |
6 |
6 |
集合竞价 |
| 09:21:30 |
37.13 |
7 |
7 |
集合竞价 |
| 09:21:39 |
37.13 |
7 |
7 |
集合竞价 |
| 09:22:06 |
37 |
7 |
7 |
集合竞价 |
| 09:23:09 |
37 |
7 |
7 |
集合竞价 |
| 09:23:27 |
37 |
7 |
7 |
集合竞价 |
| 09:24:03 |
37 |
7 |
7 |
集合竞价 |
| 09:24:21 |
36.9 |
7 |
7 |
集合竞价 |
| 09:24:39 |
36.85 |
7 |
7 |
集合竞价 |
| 09:24:57 |
36.75 |
12 |
12 |
集合竞价 |
| 09:25:00 |
36.75 |
12 |
24 |
买入 |
| 09:30:00 |
36.75 |
7 |
31 |
买入 |
| 09:30:03 |
36.75 |
71 |
102 |
买入 |
| 09:30:06 |
36.75 |
21 |
123 |
卖出 |
| 09:30:09 |
36.75 |
3 |
126 |
买入 |
| 09:30:12 |
36.53 |
1 |
127 |
卖出 |
| 09:30:15 |
36.53 |
11 |
138 |
卖出 |
| 09:30:18 |
36.5 |
3 |
141 |
卖出 |
| 09:30:21 |
36.5 |
1 |
142 |
卖出 |
| 09:30:24 |
36.42 |
1 |
143 |
卖出 |
| 09:30:30 |
36.43 |
1 |
144 |
买入 |
| 09:30:33 |
36.5 |
4 |
148 |
买入 |
| 09:30:36 |
36.5 |
2 |
150 |
买入 |
| 09:30:39 |
36.5 |
2 |
152 |
买入 |
| 09:30:42 |
36.5 |
2 |
154 |
买入 |
| 09:30:45 |
36.5 |
1 |
155 |
买入 |
| 09:30:48 |
36.48 |
22 |
177 |
卖出 |
| 09:30:51 |
36.43 |
32 |
209 |
卖出 |
| 09:30:54 |
36.41 |
54 |
263 |
卖出 |
| 09:30:57 |
36.34 |
10 |
273 |
卖出 |
| 09:31:00 |
36.34 |
1 |
274 |
卖出 |
| 09:31:03 |
36.34 |
8 |
282 |
卖出 |
| 09:31:06 |
36.34 |
8 |
290 |
卖出 |
| 09:31:09 |
36.3 |
8 |
298 |
卖出 |
| 09:31:12 |
36.26 |
41 |
339 |
卖出 |
| 09:31:15 |
36.34 |
1 |
340 |
买入 |
| 09:31:21 |
36.32 |
2 |
342 |
卖出 |
| 09:31:27 |
36.34 |
23 |
365 |
买入 |
| 09:31:30 |
36.34 |
10 |
375 |
卖出 |
| 09:31:33 |
36.34 |
1 |
376 |
买入 |
| 09:31:36 |
36.37 |
1 |
377 |
买入 |
| 09:31:39 |
36.34 |
68 |
445 |
卖出 |
| 09:31:42 |
36.31 |
15 |
460 |
卖出 |
| 09:31:45 |
36.31 |
2 |
462 |
卖出 |
| 09:31:48 |
36.31 |
3 |
465 |
卖出 |
| 09:31:51 |
36.31 |
9 |
474 |
卖出 |
| 09:31:54 |
36.39 |
14 |
488 |
买入 |
| 09:31:57 |
36.36 |
41 |
529 |
卖出 |
| 09:32:00 |
36.36 |
6 |
535 |
卖出 |
| 09:32:03 |
36.36 |
3 |
538 |
卖出 |
| 09:32:06 |
36.31 |
4 |
542 |
卖出 |
| 09:32:09 |
36.31 |
12 |
554 |
卖出 |
| 09:32:12 |
36.32 |
1 |
555 |
卖出 |
| 09:32:15 |
36.31 |
5 |
560 |
卖出 |
| 09:32:36 |
36.34 |
16 |
576 |
买入 |
| 09:32:39 |
36.3 |
2 |
578 |
卖出 |
| 09:32:51 |
36.3 |
2 |
580 |
买入 |
| 09:32:57 |
36.31 |
8 |
588 |
买入 |
| 09:33:00 |
36.3 |
2 |
590 |
卖出 |
| 09:33:03 |
36.21 |
21 |
611 |
卖出 |
| 09:33:09 |
36.3 |
6 |
617 |
买入 |
| 09:33:12 |
36.3 |
4 |
621 |
卖出 |
| 09:33:21 |
36.25 |
14 |
635 |
卖出 |
| 09:33:24 |
36.3 |
18 |
653 |
买入 |
| 09:33:30 |
36.25 |
1 |
654 |
买入 |
| 09:33:51 |
36.23 |
1 |
655 |
买入 |
| 09:33:54 |
36.3 |
5 |
660 |
买入 |
| 09:34:15 |
36.21 |
16 |
676 |
卖出 |
| 09:34:18 |
36.21 |
10 |
686 |
卖出 |
| 09:34:21 |
36.2 |
16 |
702 |
卖出 |
| 09:34:24 |
36.15 |
28 |
730 |
卖出 |
| 09:34:27 |
36.1 |
39 |
769 |
卖出 |
| 09:34:30 |
36.15 |
4 |
773 |
买入 |
| 09:34:33 |
36.1 |
26 |
799 |
卖出 |
| 09:34:36 |
36.08 |
2 |
801 |
卖出 |
| 09:34:39 |
36.08 |
4 |
805 |
卖出 |
| 09:34:42 |
36.08 |
4 |
809 |
卖出 |
| 09:34:45 |
36.03 |
2 |
811 |
卖出 |
| 09:34:48 |
36.03 |
2 |
813 |
卖出 |
| 09:34:51 |
36.03 |
1 |
814 |
卖出 |
| 09:34:54 |
36.03 |
4 |
818 |
卖出 |
| 09:35:00 |
36.01 |
31 |
849 |
卖出 |
| 09:35:03 |
36.01 |
6 |
855 |
卖出 |
| 09:35:06 |
36 |
1 |
856 |
卖出 |
| 09:35:12 |
35.99 |
1 |
857 |
买入 |
| 09:35:15 |
36 |
3 |
860 |
买入 |
| 09:35:18 |
36.03 |
18 |
878 |
买入 |
| 09:35:21 |
35.99 |
26 |
904 |
卖出 |
| 09:35:24 |
35.99 |
7 |
911 |
卖出 |
| 09:35:27 |
35.99 |
1 |
912 |
卖出 |
| 09:35:30 |
36.01 |
3 |
915 |
卖出 |
| 09:35:39 |
35.99 |
1 |
916 |
卖出 |
| 09:35:48 |
35.99 |
1 |
917 |
卖出 |
| 09:35:57 |
36.02 |
1 |
918 |
买入 |
| 09:36:00 |
36 |
20 |
938 |
卖出 |
| 09:36:03 |
36 |
3 |
941 |
卖出 |
| 09:36:09 |
36.08 |
4 |
945 |
买入 |
| 09:36:27 |
36.09 |
4 |
949 |
买入 |
| 09:36:30 |
36.15 |
2 |
951 |
买入 |
| 09:36:33 |
36.12 |
1 |
952 |
卖出 |
| 09:36:39 |
36.12 |
8 |
960 |
买入 |
| 09:36:42 |
36.12 |
2 |
962 |
卖出 |
| 09:36:48 |
36.16 |
3 |
965 |
买入 |
| 09:36:51 |
36.16 |
18 |
983 |
卖出 |
| 09:37:00 |
36.16 |
1 |
984 |
买入 |
| 09:37:06 |
36.16 |
8 |
992 |
买入 |
| 09:37:12 |
36.16 |
2 |
994 |
卖出 |
| 09:37:15 |
36.16 |
1 |
995 |
卖出 |
| 09:37:18 |
36.15 |
6 |
1001 |
卖出 |
| 09:37:30 |
36.13 |
105 |
1106 |
卖出 |
| 09:38:12 |
36.36 |
10 |
1116 |
买入 |
| 09:38:18 |
36.32 |
41 |
1157 |
卖出 |
| 09:38:27 |
36.31 |
15 |
1172 |
买入 |
| 09:38:48 |
36.35 |
50 |
1222 |
买入 |
| 09:38:51 |
36.29 |
5 |
1227 |
买入 |
| 09:39:06 |
36.2 |
1 |
1228 |
卖出 |
| 09:39:09 |
36.19 |
12 |
1240 |
卖出 |
| 09:39:15 |
36.34 |
5 |
1245 |
买入 |
| 09:39:18 |
36.34 |
16 |
1261 |
卖出 |
| 09:39:21 |
36.34 |
10 |
1271 |
卖出 |
| 09:39:24 |
36.34 |
20 |
1291 |
卖出 |
| 09:39:27 |
36.36 |
1 |
1292 |
买入 |
| 09:39:30 |
36.36 |
49 |
1341 |
卖出 |
| 09:39:33 |
36.42 |
5 |
1346 |
买入 |
| 09:39:39 |
36.52 |
62 |
1408 |
买入 |
| 09:39:42 |
36.59 |
1 |
1409 |
买入 |
| 09:39:45 |
36.53 |
3 |
1412 |
卖出 |
| 09:39:54 |
36.65 |
10 |
1422 |
买入 |
| 09:40:00 |
36.66 |
3 |
1425 |
买入 |
| 09:40:03 |
36.66 |
56 |
1481 |
买入 |
| 09:40:06 |
36.75 |
6 |
1487 |
买入 |
| 09:40:09 |
36.85 |
25 |
1512 |
买入 |
| 09:40:12 |
36.85 |
36 |
1548 |
买入 |
| 09:40:15 |
36.79 |
58 |
1606 |
卖出 |
| 09:40:24 |
36.75 |
14 |
1620 |
卖出 |
| 09:40:27 |
36.76 |
10 |
1630 |
买入 |
| 09:40:36 |
36.79 |
6 |
1636 |
买入 |
| 09:40:39 |
36.79 |
1 |
1637 |
买入 |
| 09:40:54 |
36.79 |
2 |
1639 |
买入 |
| 09:41:12 |
36.79 |
1 |
1640 |
买入 |
| 09:41:15 |
36.79 |
43 |
1683 |
买入 |
| 09:41:18 |
36.66 |
25 |
1708 |
卖出 |
| 09:41:21 |
36.66 |
1 |
1709 |
卖出 |
| 09:41:24 |
36.66 |
1 |
1710 |
买入 |
| 09:41:33 |
36.66 |
1 |
1711 |
卖出 |
| 09:41:36 |
36.66 |
1 |
1712 |
卖出 |
| 09:41:39 |
36.66 |
4 |
1716 |
买入 |
| 09:41:42 |
36.79 |
2 |
1718 |
买入 |
| 09:42:00 |
36.68 |
1 |
1719 |
卖出 |
| 09:42:03 |
36.64 |
4 |
1723 |
卖出 |
| 09:42:06 |
36.64 |
3 |
1726 |
卖出 |
| 09:42:18 |
36.68 |
4 |
1730 |
卖出 |
| 09:42:27 |
36.79 |
5 |
1735 |
买入 |
| 09:42:30 |
36.79 |
6 |
1741 |
卖出 |
| 09:42:36 |
36.8 |
5 |
1746 |
买入 |
| 09:42:39 |
36.8 |
1 |
1747 |
买入 |
| 09:42:45 |
36.8 |
7 |
1754 |
买入 |
| 09:42:48 |
36.8 |
1 |
1755 |
买入 |
| 09:42:57 |
36.8 |
1 |
1756 |
卖出 |
| 09:43:03 |
36.8 |
1 |
1757 |
卖出 |
| 09:43:06 |
36.8 |
2 |
1759 |
买入 |
| 09:43:09 |
36.88 |
38 |
1797 |
买入 |
| 09:43:15 |
36.78 |
3 |
1800 |
卖出 |
| 09:43:18 |
36.85 |
1 |
1801 |
买入 |
| 09:43:27 |
36.85 |
5 |
1806 |
买入 |
| 09:43:30 |
36.84 |
24 |
1830 |
卖出 |
| 09:43:39 |
36.85 |
7 |
1837 |
买入 |
| 09:43:48 |
36.84 |
26 |
1863 |
卖出 |
| 09:43:54 |
36.84 |
11 |
1874 |
买入 |
| 09:44:09 |
36.83 |
1 |
1875 |
买入 |
| 09:44:18 |
36.78 |
10 |
1885 |
卖出 |
| 09:44:21 |
36.78 |
4 |
1889 |
卖出 |
| 09:44:24 |
36.78 |
3 |
1892 |
卖出 |
| 09:44:33 |
36.71 |
7 |
1899 |
卖出 |
| 09:44:39 |
36.71 |
5 |
1904 |
卖出 |
| 09:44:42 |
36.7 |
1 |
1905 |
卖出 |
| 09:44:45 |
36.7 |
2 |
1907 |
卖出 |
| 09:44:48 |
36.69 |
4 |
1911 |
卖出 |
| 09:44:51 |
36.7 |
6 |
1917 |
买入 |
| 09:45:03 |
36.71 |
2 |
1919 |
买入 |
| 09:45:06 |
36.73 |
9 |
1928 |
买入 |
| 09:45:12 |
36.73 |
8 |
1936 |
买入 |
| 09:45:15 |
36.73 |
5 |
1941 |
买入 |
| 09:45:24 |
36.7 |
100 |
2041 |
卖出 |
| 09:45:27 |
36.75 |
3 |
2044 |
买入 |
| 09:45:30 |
36.85 |
4 |
2048 |
买入 |
| 09:45:36 |
36.85 |
25 |
2073 |
卖出 |
| 09:45:39 |
36.9 |
14 |
2087 |
买入 |
| 09:45:42 |
36.85 |
1 |
2088 |
卖出 |
| 09:45:45 |
36.85 |
3 |
2091 |
卖出 |
| 09:46:00 |
36.85 |
5 |
2096 |
买入 |
| 09:46:21 |
36.82 |
10 |
2106 |
卖出 |
| 09:46:24 |
36.82 |
1 |
2107 |
卖出 |
| 09:46:27 |
36.82 |
2 |
2109 |
卖出 |
| 09:46:30 |
36.82 |
30 |
2139 |
卖出 |
| 09:46:33 |
36.82 |
1 |
2140 |
卖出 |
| 09:46:48 |
36.82 |
1 |
2141 |
卖出 |
| 09:46:51 |
36.82 |
1 |
2142 |
卖出 |
| 09:46:54 |
36.82 |
1 |
2143 |
卖出 |
| 09:46:57 |
36.82 |
30 |
2173 |
卖出 |
| 09:47:00 |
36.78 |
1 |
2174 |
卖出 |
| 09:47:12 |
36.78 |
1 |
2175 |
卖出 |
| 09:47:15 |
36.78 |
8 |
2183 |
卖出 |
| 09:47:18 |
36.7 |
92 |
2275 |
卖出 |
| 09:47:21 |
36.7 |
8 |
2283 |
卖出 |
| 09:47:24 |
36.68 |
11 |
2294 |
卖出 |
| 09:48:00 |
36.7 |
6 |
2300 |
买入 |
| 09:48:09 |
36.67 |
2 |
2302 |
卖出 |
| 09:48:21 |
36.7 |
7 |
2309 |
买入 |
| 09:48:39 |
36.7 |
4 |
2313 |
卖出 |
| 09:48:51 |
36.7 |
5 |
2318 |
卖出 |
| 09:48:54 |
36.7 |
6 |
2324 |
卖出 |
| 09:49:09 |
36.7 |
10 |
2334 |
卖出 |
| 09:49:33 |
36.83 |
10 |
2344 |
买入 |
| 09:50:00 |
36.84 |
167 |
2511 |
买入 |
| 09:50:03 |
36.85 |
11 |
2522 |
买入 |
| 09:50:06 |
36.84 |
3 |
2525 |
卖出 |
| 09:50:09 |
36.85 |
3 |
2528 |
买入 |
| 09:50:12 |
36.9 |
9 |
2537 |
买入 |
| 09:50:15 |
36.91 |
1 |
2538 |
买入 |
| 09:50:21 |
36.85 |
14 |
2552 |
卖出 |
| 09:50:24 |
36.84 |
25 |
2577 |
卖出 |
| 09:50:27 |
36.89 |
28 |
2605 |
买入 |
| 09:50:36 |
36.83 |
1 |
2606 |
卖出 |
| 09:50:39 |
36.83 |
11 |
2617 |
卖出 |
| 09:50:42 |
36.87 |
25 |
2642 |
买入 |
| 09:50:51 |
36.86 |
3 |
2645 |
买入 |
| 09:51:03 |
36.88 |
25 |
2670 |
买入 |
| 09:51:06 |
36.89 |
11 |
2681 |
买入 |
| 09:51:09 |
36.87 |
38 |
2719 |
卖出 |
| 09:51:12 |
36.88 |
6 |
2725 |
买入 |
| 09:51:18 |
36.87 |
2 |
2727 |
买入 |
| 09:51:24 |
36.85 |
1 |
2728 |
卖出 |
| 09:51:27 |
36.85 |
4 |
2732 |
卖出 |
| 09:51:30 |
36.85 |
22 |
2754 |
买入 |
| 09:51:39 |
36.86 |
25 |
2779 |
卖出 |
| 09:51:42 |
36.85 |
2 |
2781 |
卖出 |
| 09:52:09 |
36.84 |
1 |
2782 |
买入 |
| 09:52:15 |
36.83 |
6 |
2788 |
买入 |
| 09:52:18 |
36.83 |
11 |
2799 |
卖出 |
| 09:52:24 |
36.83 |
56 |
2855 |
卖出 |
| 09:52:36 |
36.73 |
13 |
2868 |
卖出 |
| 09:52:39 |
36.7 |
15 |
2883 |
卖出 |
| 09:52:42 |
36.7 |
16 |
2899 |
卖出 |
| 09:52:45 |
36.7 |
2 |
2901 |
卖出 |
| 09:52:51 |
36.7 |
18 |
2919 |
卖出 |
| 09:52:54 |
36.7 |
9 |
2928 |
卖出 |
| 09:53:06 |
36.7 |
41 |
2969 |
卖出 |
| 09:53:09 |
36.7 |
6 |
2975 |
卖出 |
| 09:53:12 |
36.67 |
16 |
2991 |
卖出 |
| 09:53:15 |
36.64 |
36 |
3027 |
卖出 |
| 09:53:18 |
36.66 |
11 |
3038 |
买入 |
| 09:53:33 |
36.6 |
2 |
3040 |
卖出 |
| 09:53:39 |
36.66 |
3 |
3043 |
买入 |
| 09:53:45 |
36.66 |
1 |
3044 |
买入 |
| 09:53:51 |
36.6 |
2 |
3046 |
卖出 |
| 09:53:54 |
36.6 |
1 |
3047 |
卖出 |
| 09:54:12 |
36.51 |
1 |
3048 |
卖出 |
| 09:54:51 |
36.51 |
10 |
3058 |
卖出 |
| 09:54:54 |
36.6 |
1 |
3059 |
买入 |
| 09:55:06 |
36.5 |
1 |
3060 |
卖出 |
| 09:55:09 |
36.5 |
2 |
3062 |
卖出 |
| 09:55:12 |
36.5 |
9 |
3071 |
卖出 |
| 09:55:15 |
36.5 |
9 |
3080 |
卖出 |
| 09:55:30 |
36.5 |
8 |
3088 |
买入 |
| 09:55:45 |
36.46 |
1 |
3089 |
卖出 |
| 09:55:54 |
36.47 |
4 |
3093 |
买入 |
| 09:56:03 |
36.45 |
1 |
3094 |
卖出 |
| 09:56:21 |
36.45 |
3 |
3097 |
买入 |
| 09:56:27 |
36.45 |
11 |
3108 |
买入 |
| 09:56:30 |
36.49 |
1 |
3109 |
买入 |
| 09:56:45 |
36.5 |
2 |
3111 |
买入 |
| 09:56:54 |
36.52 |
5 |
3116 |
买入 |
| 09:57:12 |
36.52 |
13 |
3129 |
买入 |
| 09:57:15 |
36.5 |
5 |
3134 |
卖出 |
| 09:57:30 |
36.5 |
19 |
3153 |
买入 |
| 09:57:48 |
36.5 |
18 |
3171 |
卖出 |
| 09:58:00 |
36.5 |
34 |
3205 |
买入 |
| 09:58:18 |
36.5 |
33 |
3238 |
卖出 |
| 09:58:21 |
36.5 |
15 |
3253 |
买入 |
| 09:58:24 |
36.5 |
1 |
3254 |
买入 |
| 09:58:33 |
36.5 |
6 |
3260 |
买入 |
| 09:58:36 |
36.5 |
3 |
3263 |
卖出 |
| 09:58:42 |
36.5 |
3 |
3266 |
卖出 |
| 09:58:45 |
36.5 |
9 |
3275 |
卖出 |
| 09:58:57 |
36.57 |
1 |
3276 |
买入 |
| 09:59:00 |
36.58 |
1 |
3277 |
买入 |
| 09:59:06 |
36.5 |
25 |
3302 |
卖出 |
| 09:59:09 |
36.5 |
1 |
3303 |
卖出 |
| 09:59:15 |
36.48 |
5 |
3308 |
卖出 |
| 09:59:33 |
36.47 |
9 |
3317 |
卖出 |
| 09:59:54 |
36.44 |
1 |
3318 |
卖出 |
| 09:59:57 |
36.47 |
4 |
3322 |
买入 |
| 10:00:00 |
36.48 |
2 |
3324 |
买入 |
| 10:00:06 |
36.47 |
7 |
3331 |
卖出 |