昂利康[002940]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
35.35 |
2 |
2 |
集合竞价 |
| 09:15:09 |
35 |
8 |
8 |
集合竞价 |
| 09:16:12 |
35 |
8 |
8 |
集合竞价 |
| 09:16:39 |
35 |
8 |
8 |
集合竞价 |
| 09:17:15 |
35 |
16 |
16 |
集合竞价 |
| 09:18:36 |
35 |
16 |
16 |
集合竞价 |
| 09:19:30 |
35 |
24 |
24 |
集合竞价 |
| 09:20:36 |
35 |
30 |
30 |
集合竞价 |
| 09:21:03 |
35 |
31 |
31 |
集合竞价 |
| 09:21:21 |
35 |
31 |
31 |
集合竞价 |
| 09:21:48 |
34.98 |
34 |
34 |
集合竞价 |
| 09:22:33 |
34.98 |
34 |
34 |
集合竞价 |
| 09:23:36 |
35 |
43 |
43 |
集合竞价 |
| 09:23:54 |
35 |
47 |
47 |
集合竞价 |
| 09:24:21 |
35 |
52 |
52 |
集合竞价 |
| 09:24:30 |
35 |
57 |
57 |
集合竞价 |
| 09:24:39 |
35.05 |
57 |
57 |
集合竞价 |
| 09:24:48 |
35.05 |
65 |
65 |
集合竞价 |
| 09:24:57 |
35.05 |
71 |
71 |
集合竞价 |
| 09:25:00 |
35.33 |
90 |
161 |
买入 |
| 09:30:00 |
35.06 |
4 |
165 |
卖出 |
| 09:30:03 |
35.1 |
127 |
292 |
卖出 |
| 09:30:06 |
35.45 |
15 |
307 |
买入 |
| 09:30:09 |
35.44 |
62 |
369 |
卖出 |
| 09:30:12 |
35.45 |
61 |
430 |
买入 |
| 09:30:15 |
35.71 |
33 |
463 |
买入 |
| 09:30:18 |
35.68 |
73 |
536 |
卖出 |
| 09:30:21 |
35.72 |
18 |
554 |
买入 |
| 09:30:24 |
35.68 |
87 |
641 |
卖出 |
| 09:30:27 |
35.71 |
6 |
647 |
买入 |
| 09:30:30 |
35.64 |
23 |
670 |
卖出 |
| 09:30:33 |
35.35 |
37 |
707 |
卖出 |
| 09:30:36 |
35.56 |
6 |
713 |
买入 |
| 09:30:39 |
35.61 |
1 |
714 |
买入 |
| 09:30:42 |
35.35 |
69 |
783 |
卖出 |
| 09:30:45 |
35.41 |
23 |
806 |
买入 |
| 09:30:48 |
35.33 |
38 |
844 |
卖出 |
| 09:30:51 |
35.33 |
18 |
862 |
卖出 |
| 09:30:54 |
35.4 |
11 |
873 |
买入 |
| 09:30:57 |
35.34 |
14 |
887 |
卖出 |
| 09:31:00 |
35.33 |
18 |
905 |
卖出 |
| 09:31:03 |
35.31 |
1 |
906 |
卖出 |
| 09:31:09 |
35.24 |
5 |
911 |
买入 |
| 09:31:12 |
35.22 |
44 |
955 |
买入 |
| 09:31:15 |
35.1 |
23 |
978 |
卖出 |
| 09:31:18 |
35.08 |
69 |
1047 |
卖出 |
| 09:31:21 |
35.14 |
11 |
1058 |
买入 |
| 09:31:24 |
35.09 |
33 |
1091 |
卖出 |
| 09:31:27 |
35.09 |
4 |
1095 |
卖出 |
| 09:31:30 |
35.14 |
3 |
1098 |
买入 |
| 09:31:33 |
35.09 |
1 |
1099 |
卖出 |
| 09:31:36 |
35.1 |
4 |
1103 |
卖出 |
| 09:31:39 |
35.1 |
3 |
1106 |
卖出 |
| 09:31:42 |
35.15 |
7 |
1113 |
买入 |
| 09:31:45 |
35.1 |
14 |
1127 |
卖出 |
| 09:31:48 |
35.05 |
223 |
1350 |
卖出 |
| 09:31:51 |
35.02 |
10 |
1360 |
卖出 |
| 09:31:54 |
35 |
55 |
1415 |
卖出 |
| 09:31:57 |
35 |
66 |
1481 |
卖出 |
| 09:32:00 |
35 |
10 |
1491 |
买入 |
| 09:32:03 |
35.02 |
20 |
1511 |
买入 |
| 09:32:06 |
35.02 |
6 |
1517 |
买入 |
| 09:32:12 |
35.08 |
3 |
1520 |
买入 |
| 09:32:15 |
35.08 |
6 |
1526 |
卖出 |
| 09:32:18 |
35.08 |
9 |
1535 |
卖出 |
| 09:32:21 |
35.08 |
1 |
1536 |
买入 |
| 09:32:24 |
35.08 |
4 |
1540 |
买入 |
| 09:32:27 |
35.08 |
4 |
1544 |
买入 |
| 09:32:30 |
35.08 |
3 |
1547 |
买入 |
| 09:32:33 |
35.09 |
1 |
1548 |
买入 |
| 09:32:36 |
35.08 |
3 |
1551 |
卖出 |
| 09:32:39 |
35.08 |
1 |
1552 |
卖出 |
| 09:32:42 |
35.09 |
6 |
1558 |
买入 |
| 09:32:45 |
35.08 |
7 |
1565 |
卖出 |
| 09:32:51 |
35.08 |
3 |
1568 |
卖出 |
| 09:32:54 |
35.04 |
2 |
1570 |
卖出 |
| 09:32:57 |
35.07 |
5 |
1575 |
买入 |
| 09:33:03 |
35.06 |
7 |
1582 |
卖出 |
| 09:33:06 |
35.07 |
14 |
1596 |
买入 |
| 09:33:09 |
35.08 |
14 |
1610 |
买入 |
| 09:33:12 |
35.08 |
6 |
1616 |
买入 |
| 09:33:15 |
35.16 |
7 |
1623 |
买入 |
| 09:33:18 |
35.17 |
22 |
1645 |
买入 |
| 09:33:21 |
35.16 |
10 |
1655 |
卖出 |
| 09:33:30 |
35.16 |
1 |
1656 |
卖出 |
| 09:33:36 |
35.16 |
1 |
1657 |
卖出 |
| 09:33:39 |
35.16 |
9 |
1666 |
卖出 |
| 09:33:42 |
35.21 |
5 |
1671 |
买入 |
| 09:33:45 |
35.16 |
22 |
1693 |
卖出 |
| 09:34:06 |
35.17 |
1 |
1694 |
卖出 |
| 09:34:09 |
35.2 |
9 |
1703 |
买入 |
| 09:34:12 |
35.2 |
4 |
1707 |
买入 |
| 09:34:15 |
35.2 |
11 |
1718 |
买入 |
| 09:34:18 |
35.22 |
14 |
1732 |
买入 |
| 09:34:21 |
35.22 |
1 |
1733 |
买入 |
| 09:34:24 |
35.27 |
4 |
1737 |
买入 |
| 09:34:36 |
35.23 |
1 |
1738 |
卖出 |
| 09:34:39 |
35.23 |
17 |
1755 |
卖出 |
| 09:34:42 |
35.22 |
7 |
1762 |
卖出 |
| 09:34:45 |
35.23 |
20 |
1782 |
买入 |
| 09:34:48 |
35.23 |
2 |
1784 |
买入 |
| 09:34:51 |
35.23 |
7 |
1791 |
买入 |
| 09:34:54 |
35.23 |
8 |
1799 |
买入 |
| 09:35:00 |
35.3 |
1 |
1800 |
买入 |
| 09:35:03 |
35.23 |
8 |
1808 |
卖出 |
| 09:35:09 |
35.23 |
1 |
1809 |
卖出 |
| 09:35:15 |
35.23 |
6 |
1815 |
卖出 |
| 09:35:18 |
35.3 |
3 |
1818 |
买入 |
| 09:35:21 |
35.31 |
6 |
1824 |
买入 |
| 09:35:24 |
35.31 |
4 |
1828 |
买入 |
| 09:35:27 |
35.34 |
3 |
1831 |
买入 |
| 09:35:30 |
35.34 |
21 |
1852 |
买入 |
| 09:35:33 |
35.34 |
2 |
1854 |
卖出 |
| 09:35:45 |
35.3 |
19 |
1873 |
卖出 |
| 09:35:51 |
35.3 |
11 |
1884 |
买入 |
| 09:36:00 |
35.38 |
13 |
1897 |
买入 |
| 09:36:03 |
35.4 |
14 |
1911 |
买入 |
| 09:36:06 |
35.4 |
6 |
1917 |
卖出 |
| 09:36:09 |
35.38 |
2 |
1919 |
卖出 |
| 09:36:12 |
35.42 |
7 |
1926 |
买入 |
| 09:36:15 |
35.42 |
7 |
1933 |
卖出 |
| 09:36:18 |
35.44 |
5 |
1938 |
买入 |
| 09:36:21 |
35.42 |
5 |
1943 |
卖出 |
| 09:36:24 |
35.35 |
7 |
1950 |
卖出 |
| 09:36:27 |
35.4 |
18 |
1968 |
卖出 |
| 09:36:30 |
35.42 |
1 |
1969 |
买入 |
| 09:36:33 |
35.35 |
2 |
1971 |
卖出 |
| 09:36:39 |
35.42 |
6 |
1977 |
买入 |
| 09:36:42 |
35.44 |
9 |
1986 |
买入 |
| 09:36:45 |
35.56 |
16 |
2002 |
买入 |
| 09:36:54 |
35.55 |
12 |
2014 |
买入 |
| 09:36:57 |
35.54 |
9 |
2023 |
买入 |
| 09:37:00 |
35.56 |
4 |
2027 |
买入 |
| 09:37:06 |
35.54 |
14 |
2041 |
卖出 |
| 09:37:09 |
35.54 |
2 |
2043 |
买入 |
| 09:37:12 |
35.56 |
9 |
2052 |
买入 |
| 09:37:15 |
35.56 |
16 |
2068 |
买入 |
| 09:37:18 |
35.56 |
4 |
2072 |
买入 |
| 09:37:21 |
35.56 |
53 |
2125 |
买入 |
| 09:37:27 |
35.59 |
3 |
2128 |
买入 |
| 09:37:30 |
35.55 |
3 |
2131 |
买入 |
| 09:37:33 |
35.55 |
1 |
2132 |
买入 |
| 09:37:36 |
35.64 |
114 |
2246 |
买入 |
| 09:37:39 |
35.64 |
5 |
2251 |
买入 |
| 09:37:42 |
35.64 |
5 |
2256 |
卖出 |
| 09:37:45 |
35.64 |
11 |
2267 |
卖出 |
| 09:37:51 |
35.64 |
19 |
2286 |
卖出 |
| 09:37:54 |
35.68 |
19 |
2305 |
买入 |
| 09:37:57 |
35.69 |
16 |
2321 |
卖出 |
| 09:38:00 |
35.69 |
14 |
2335 |
卖出 |
| 09:38:03 |
35.7 |
20 |
2355 |
买入 |
| 09:38:06 |
35.69 |
12 |
2367 |
卖出 |
| 09:38:09 |
35.66 |
8 |
2375 |
卖出 |
| 09:38:12 |
35.69 |
17 |
2392 |
买入 |
| 09:38:15 |
35.69 |
8 |
2400 |
买入 |
| 09:38:18 |
35.65 |
5 |
2405 |
卖出 |
| 09:38:21 |
35.65 |
16 |
2421 |
买入 |
| 09:38:39 |
35.6 |
10 |
2431 |
卖出 |
| 09:38:42 |
35.6 |
15 |
2446 |
卖出 |
| 09:38:45 |
35.6 |
23 |
2469 |
卖出 |
| 09:38:48 |
35.55 |
81 |
2550 |
卖出 |
| 09:38:51 |
35.5 |
30 |
2580 |
卖出 |
| 09:38:54 |
35.5 |
2 |
2582 |
卖出 |
| 09:39:00 |
35.5 |
3 |
2585 |
卖出 |
| 09:39:03 |
35.48 |
1 |
2586 |
卖出 |
| 09:39:06 |
35.54 |
30 |
2616 |
买入 |
| 09:39:09 |
35.54 |
11 |
2627 |
买入 |
| 09:39:12 |
35.54 |
5 |
2632 |
卖出 |
| 09:39:15 |
35.54 |
8 |
2640 |
卖出 |
| 09:39:18 |
35.55 |
60 |
2700 |
买入 |
| 09:39:21 |
35.55 |
5 |
2705 |
买入 |
| 09:39:30 |
35.55 |
33 |
2738 |
买入 |
| 09:39:33 |
35.55 |
14 |
2752 |
买入 |
| 09:39:36 |
35.55 |
8 |
2760 |
买入 |
| 09:39:51 |
35.6 |
3 |
2763 |
买入 |
| 09:39:54 |
35.57 |
1 |
2764 |
卖出 |
| 09:40:00 |
35.55 |
3 |
2767 |
卖出 |
| 09:40:06 |
35.42 |
33 |
2800 |
卖出 |
| 09:40:42 |
35.43 |
27 |
2827 |
卖出 |
| 09:40:51 |
35.35 |
30 |
2857 |
卖出 |
| 09:40:54 |
35.43 |
24 |
2881 |
买入 |
| 09:40:57 |
35.42 |
5 |
2886 |
卖出 |
| 09:41:00 |
35.42 |
1 |
2887 |
买入 |
| 09:41:03 |
35.43 |
56 |
2943 |
买入 |
| 09:41:06 |
35.39 |
6 |
2949 |
卖出 |
| 09:41:09 |
35.38 |
4 |
2953 |
卖出 |
| 09:41:15 |
35.36 |
1 |
2954 |
卖出 |
| 09:41:24 |
35.36 |
3 |
2957 |
买入 |
| 09:41:27 |
35.36 |
1 |
2958 |
卖出 |
| 09:41:30 |
35.33 |
10 |
2968 |
卖出 |
| 09:41:33 |
35.33 |
20 |
2988 |
买入 |
| 09:41:57 |
35.4 |
6 |
2994 |
买入 |
| 09:42:03 |
35.33 |
26 |
3020 |
卖出 |
| 09:42:12 |
35.4 |
2 |
3022 |
买入 |
| 09:42:36 |
35.33 |
5 |
3027 |
卖出 |
| 09:42:42 |
35.4 |
1 |
3028 |
买入 |
| 09:42:45 |
35.4 |
1 |
3029 |
买入 |
| 09:42:48 |
35.4 |
10 |
3039 |
买入 |
| 09:42:51 |
35.4 |
4 |
3043 |
买入 |
| 09:42:54 |
35.39 |
9 |
3052 |
买入 |
| 09:42:57 |
35.4 |
3 |
3055 |
买入 |
| 09:43:00 |
35.42 |
10 |
3065 |
买入 |
| 09:43:03 |
35.42 |
20 |
3085 |
买入 |
| 09:43:06 |
35.4 |
4 |
3089 |
卖出 |
| 09:43:12 |
35.42 |
28 |
3117 |
买入 |
| 09:43:15 |
35.38 |
6 |
3123 |
买入 |
| 09:43:18 |
35.42 |
11 |
3134 |
买入 |
| 09:43:21 |
35.39 |
29 |
3163 |
卖出 |
| 09:43:27 |
35.34 |
54 |
3217 |
卖出 |
| 09:43:30 |
35.39 |
2 |
3219 |
买入 |
| 09:43:33 |
35.38 |
1 |
3220 |
买入 |
| 09:43:36 |
35.39 |
16 |
3236 |
买入 |
| 09:43:39 |
35.38 |
5 |
3241 |
卖出 |
| 09:43:42 |
35.39 |
3 |
3244 |
买入 |
| 09:43:48 |
35.42 |
1 |
3245 |
买入 |
| 09:43:57 |
35.42 |
1 |
3246 |
买入 |
| 09:44:03 |
35.43 |
1 |
3247 |
买入 |
| 09:44:06 |
35.42 |
2 |
3249 |
卖出 |
| 09:44:09 |
35.43 |
14 |
3263 |
买入 |
| 09:44:12 |
35.43 |
3 |
3266 |
卖出 |
| 09:44:24 |
35.43 |
10 |
3276 |
卖出 |
| 09:44:27 |
35.43 |
3 |
3279 |
卖出 |
| 09:44:30 |
35.45 |
2 |
3281 |
买入 |
| 09:44:33 |
35.45 |
7 |
3288 |
买入 |
| 09:44:42 |
35.45 |
10 |
3298 |
买入 |
| 09:44:45 |
35.45 |
3 |
3301 |
买入 |
| 09:44:48 |
35.45 |
2 |
3303 |
买入 |
| 09:44:54 |
35.5 |
1 |
3304 |
买入 |
| 09:45:03 |
35.42 |
10 |
3314 |
卖出 |
| 09:45:06 |
35.41 |
3 |
3317 |
卖出 |
| 09:45:09 |
35.39 |
5 |
3322 |
卖出 |
| 09:45:12 |
35.36 |
1 |
3323 |
卖出 |
| 09:45:18 |
35.34 |
1 |
3324 |
卖出 |
| 09:45:21 |
35.33 |
3 |
3327 |
卖出 |
| 09:45:30 |
35.34 |
10 |
3337 |
买入 |
| 09:45:33 |
35.33 |
54 |
3391 |
卖出 |
| 09:45:45 |
35.34 |
2 |
3393 |
买入 |
| 09:46:09 |
35.4 |
7 |
3400 |
买入 |
| 09:46:12 |
35.4 |
3 |
3403 |
买入 |
| 09:46:18 |
35.34 |
36 |
3439 |
卖出 |
| 09:46:27 |
35.4 |
3 |
3442 |
买入 |
| 09:46:36 |
35.4 |
15 |
3457 |
买入 |
| 09:46:48 |
35.4 |
23 |
3480 |
卖出 |
| 09:46:54 |
35.49 |
2 |
3482 |
买入 |
| 09:46:57 |
35.49 |
51 |
3533 |
买入 |
| 09:47:00 |
35.5 |
9 |
3542 |
买入 |
| 09:47:06 |
35.45 |
20 |
3562 |
卖出 |
| 09:47:09 |
35.5 |
69 |
3631 |
买入 |
| 09:47:12 |
35.5 |
65 |
3696 |
买入 |
| 09:47:15 |
35.48 |
20 |
3716 |
卖出 |
| 09:47:21 |
35.44 |
1 |
3717 |
卖出 |
| 09:47:24 |
35.44 |
5 |
3722 |
卖出 |
| 09:47:27 |
35.5 |
24 |
3746 |
买入 |
| 09:47:36 |
35.5 |
4 |
3750 |
买入 |
| 09:48:00 |
35.44 |
10 |
3760 |
卖出 |
| 09:48:03 |
35.44 |
15 |
3775 |
买入 |
| 09:48:06 |
35.44 |
11 |
3786 |
买入 |
| 09:48:09 |
35.44 |
105 |
3891 |
买入 |
| 09:48:12 |
35.38 |
26 |
3917 |
卖出 |
| 09:48:15 |
35.5 |
1 |
3918 |
买入 |
| 09:48:21 |
35.5 |
2 |
3920 |
买入 |
| 09:48:24 |
35.5 |
12 |
3932 |
买入 |
| 09:48:27 |
35.44 |
16 |
3948 |
买入 |
| 09:48:30 |
35.44 |
4 |
3952 |
买入 |
| 09:48:33 |
35.44 |
2 |
3954 |
卖出 |
| 09:48:39 |
35.4 |
16 |
3970 |
卖出 |
| 09:48:51 |
35.4 |
35 |
4005 |
卖出 |
| 09:48:54 |
35.55 |
3 |
4008 |
买入 |
| 09:48:57 |
35.52 |
1 |
4009 |
卖出 |
| 09:49:00 |
35.52 |
3 |
4012 |
卖出 |
| 09:49:09 |
35.52 |
10 |
4022 |
买入 |
| 09:49:12 |
35.46 |
19 |
4041 |
卖出 |
| 09:49:15 |
35.52 |
17 |
4058 |
买入 |
| 09:49:18 |
35.52 |
9 |
4067 |
买入 |
| 09:49:27 |
35.48 |
1 |
4068 |
卖出 |
| 09:49:33 |
35.5 |
10 |
4078 |
卖出 |
| 09:49:36 |
35.51 |
2 |
4080 |
买入 |
| 09:49:39 |
35.47 |
1 |
4081 |
卖出 |
| 09:49:42 |
35.49 |
7 |
4088 |
买入 |
| 09:49:45 |
35.51 |
4 |
4092 |
卖出 |
| 09:49:48 |
35.5 |
10 |
4102 |
卖出 |
| 09:49:54 |
35.46 |
1 |
4103 |
卖出 |
| 09:49:57 |
35.51 |
3 |
4106 |
买入 |
| 09:50:03 |
35.48 |
3 |
4109 |
卖出 |
| 09:50:12 |
35.4 |
3 |
4112 |
卖出 |
| 09:50:15 |
35.4 |
12 |
4124 |
卖出 |
| 09:50:18 |
35.45 |
3 |
4127 |
买入 |
| 09:50:27 |
35.51 |
2 |
4129 |
买入 |
| 09:50:48 |
35.51 |
7 |
4136 |
买入 |
| 09:50:51 |
35.51 |
1 |
4137 |
买入 |
| 09:50:54 |
35.51 |
1 |
4138 |
买入 |
| 09:51:00 |
35.51 |
3 |
4141 |
买入 |
| 09:51:06 |
35.45 |
2 |
4143 |
卖出 |
| 09:51:09 |
35.41 |
5 |
4148 |
卖出 |
| 09:51:12 |
35.41 |
1 |
4149 |
卖出 |
| 09:51:15 |
35.46 |
1 |
4150 |
买入 |
| 09:51:18 |
35.46 |
2 |
4152 |
买入 |
| 09:51:21 |
35.46 |
4 |
4156 |
买入 |
| 09:51:24 |
35.5 |
1 |
4157 |
买入 |
| 09:51:27 |
35.48 |
15 |
4172 |
卖出 |