奥飞数据[300738]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
16.62 |
1 |
1 |
集合竞价 |
| 09:17:27 |
16.62 |
1 |
1 |
集合竞价 |
| 09:17:36 |
16.62 |
1 |
1 |
集合竞价 |
| 09:18:21 |
16.62 |
1 |
1 |
集合竞价 |
| 09:18:30 |
16.62 |
1 |
1 |
集合竞价 |
| 09:18:39 |
16.62 |
1 |
1 |
集合竞价 |
| 09:19:24 |
16.62 |
21 |
21 |
集合竞价 |
| 09:20:03 |
16.62 |
22 |
22 |
集合竞价 |
| 09:20:39 |
16.62 |
22 |
22 |
集合竞价 |
| 09:20:57 |
16.62 |
22 |
22 |
集合竞价 |
| 09:21:15 |
16.65 |
22 |
22 |
集合竞价 |
| 09:22:00 |
16.65 |
27 |
27 |
集合竞价 |
| 09:22:09 |
16.65 |
28 |
28 |
集合竞价 |
| 09:23:21 |
16.62 |
83 |
83 |
集合竞价 |
| 09:23:30 |
16.62 |
83 |
83 |
集合竞价 |
| 09:23:39 |
16.62 |
83 |
83 |
集合竞价 |
| 09:23:48 |
16.51 |
168 |
168 |
集合竞价 |
| 09:24:06 |
16.59 |
194 |
194 |
集合竞价 |
| 09:24:24 |
16.59 |
194 |
194 |
集合竞价 |
| 09:24:33 |
16.49 |
295 |
295 |
集合竞价 |
| 09:24:42 |
16.49 |
295 |
295 |
集合竞价 |
| 09:24:51 |
16.49 |
307 |
307 |
集合竞价 |
| 09:25:00 |
16.49 |
376 |
376 |
集合竞价 |
| 09:25:03 |
16.46 |
376 |
752 |
买入 |
| 09:30:03 |
16.4 |
232 |
984 |
卖出 |
| 09:30:06 |
16.4 |
75 |
1059 |
买入 |
| 09:30:09 |
16.38 |
38 |
1097 |
卖出 |
| 09:30:15 |
16.46 |
223 |
1320 |
买入 |
| 09:30:21 |
16.45 |
87 |
1407 |
卖出 |
| 09:30:24 |
16.41 |
68 |
1475 |
卖出 |
| 09:30:27 |
16.41 |
113 |
1588 |
卖出 |
| 09:30:30 |
16.42 |
115 |
1703 |
买入 |
| 09:30:33 |
16.41 |
26 |
1729 |
卖出 |
| 09:30:36 |
16.37 |
36 |
1765 |
卖出 |
| 09:30:39 |
16.4 |
98 |
1863 |
买入 |
| 09:30:42 |
16.38 |
99 |
1962 |
卖出 |
| 09:30:45 |
16.35 |
50 |
2012 |
卖出 |
| 09:30:48 |
16.34 |
28 |
2040 |
卖出 |
| 09:30:51 |
16.35 |
58 |
2098 |
买入 |
| 09:30:54 |
16.33 |
27 |
2125 |
卖出 |
| 09:30:57 |
16.37 |
65 |
2190 |
买入 |
| 09:31:00 |
16.34 |
39 |
2229 |
卖出 |
| 09:31:03 |
16.35 |
5 |
2234 |
卖出 |
| 09:31:06 |
16.38 |
38 |
2272 |
买入 |
| 09:31:09 |
16.35 |
31 |
2303 |
卖出 |
| 09:31:12 |
16.37 |
61 |
2364 |
买入 |
| 09:31:15 |
16.35 |
15 |
2379 |
卖出 |
| 09:31:18 |
16.38 |
27 |
2406 |
买入 |
| 09:31:21 |
16.38 |
35 |
2441 |
卖出 |
| 09:31:24 |
16.39 |
95 |
2536 |
买入 |
| 09:31:27 |
16.39 |
14 |
2550 |
买入 |
| 09:31:33 |
16.4 |
8 |
2558 |
买入 |
| 09:31:36 |
16.39 |
26 |
2584 |
卖出 |
| 09:31:39 |
16.49 |
171 |
2755 |
买入 |
| 09:31:42 |
16.5 |
3 |
2758 |
买入 |
| 09:31:45 |
16.41 |
63 |
2821 |
卖出 |
| 09:31:48 |
16.4 |
58 |
2879 |
卖出 |
| 09:31:51 |
16.48 |
44 |
2923 |
买入 |
| 09:31:54 |
16.48 |
2 |
2925 |
买入 |
| 09:31:57 |
16.42 |
7 |
2932 |
卖出 |
| 09:32:00 |
16.48 |
29 |
2961 |
买入 |
| 09:32:03 |
16.48 |
3 |
2964 |
卖出 |
| 09:32:06 |
16.5 |
12 |
2976 |
买入 |
| 09:32:09 |
16.49 |
2 |
2978 |
卖出 |
| 09:32:12 |
16.49 |
5 |
2983 |
卖出 |
| 09:32:15 |
16.49 |
56 |
3039 |
卖出 |
| 09:32:18 |
16.48 |
143 |
3182 |
卖出 |
| 09:32:21 |
16.47 |
78 |
3260 |
卖出 |
| 09:32:24 |
16.49 |
88 |
3348 |
买入 |
| 09:32:27 |
16.46 |
19 |
3367 |
卖出 |
| 09:32:30 |
16.46 |
14 |
3381 |
买入 |
| 09:32:33 |
16.46 |
23 |
3404 |
买入 |
| 09:32:36 |
16.46 |
16 |
3420 |
买入 |
| 09:32:39 |
16.46 |
18 |
3438 |
买入 |
| 09:32:42 |
16.46 |
30 |
3468 |
卖出 |
| 09:32:45 |
16.46 |
22 |
3490 |
卖出 |
| 09:32:48 |
16.46 |
14 |
3504 |
卖出 |
| 09:32:54 |
16.48 |
22 |
3526 |
买入 |
| 09:33:00 |
16.48 |
1 |
3527 |
买入 |
| 09:33:03 |
16.47 |
36 |
3563 |
卖出 |
| 09:33:06 |
16.49 |
12 |
3575 |
买入 |
| 09:33:09 |
16.48 |
4 |
3579 |
卖出 |
| 09:33:12 |
16.51 |
21 |
3600 |
买入 |
| 09:33:15 |
16.51 |
2 |
3602 |
买入 |
| 09:33:21 |
16.48 |
4 |
3606 |
卖出 |
| 09:33:24 |
16.52 |
114 |
3720 |
买入 |
| 09:33:27 |
16.48 |
191 |
3911 |
卖出 |
| 09:33:30 |
16.52 |
150 |
4061 |
买入 |
| 09:33:33 |
16.51 |
9 |
4070 |
卖出 |
| 09:33:36 |
16.53 |
10 |
4080 |
买入 |
| 09:33:39 |
16.53 |
1 |
4081 |
买入 |
| 09:33:42 |
16.53 |
32 |
4113 |
买入 |
| 09:33:45 |
16.53 |
6 |
4119 |
卖出 |
| 09:33:48 |
16.53 |
16 |
4135 |
卖出 |
| 09:33:51 |
16.52 |
44 |
4179 |
卖出 |
| 09:33:54 |
16.52 |
49 |
4228 |
买入 |
| 09:33:57 |
16.52 |
9 |
4237 |
买入 |
| 09:34:00 |
16.52 |
21 |
4258 |
买入 |
| 09:34:03 |
16.52 |
8 |
4266 |
卖出 |
| 09:34:06 |
16.53 |
17 |
4283 |
买入 |
| 09:34:09 |
16.53 |
123 |
4406 |
买入 |
| 09:34:12 |
16.57 |
2 |
4408 |
买入 |
| 09:34:18 |
16.56 |
13 |
4421 |
卖出 |
| 09:34:21 |
16.58 |
11 |
4432 |
买入 |
| 09:34:24 |
16.58 |
1 |
4433 |
卖出 |
| 09:34:27 |
16.59 |
1 |
4434 |
买入 |
| 09:34:30 |
16.58 |
12 |
4446 |
卖出 |
| 09:34:33 |
16.59 |
72 |
4518 |
买入 |
| 09:34:36 |
16.61 |
69 |
4587 |
买入 |
| 09:34:39 |
16.62 |
15 |
4602 |
买入 |
| 09:34:42 |
16.62 |
1 |
4603 |
卖出 |
| 09:34:48 |
16.64 |
25 |
4628 |
买入 |
| 09:34:51 |
16.65 |
16 |
4644 |
买入 |
| 09:34:54 |
16.65 |
24 |
4668 |
买入 |
| 09:34:57 |
16.67 |
5 |
4673 |
买入 |
| 09:35:00 |
16.67 |
6 |
4679 |
卖出 |
| 09:35:03 |
16.66 |
9 |
4688 |
卖出 |
| 09:35:06 |
16.69 |
97 |
4785 |
买入 |
| 09:35:09 |
16.65 |
35 |
4820 |
卖出 |
| 09:35:12 |
16.65 |
72 |
4892 |
卖出 |
| 09:35:15 |
16.61 |
497 |
5389 |
卖出 |
| 09:35:18 |
16.63 |
538 |
5927 |
买入 |
| 09:35:21 |
16.63 |
71 |
5998 |
买入 |
| 09:35:24 |
16.57 |
24 |
6022 |
卖出 |
| 09:35:27 |
16.63 |
8 |
6030 |
买入 |
| 09:35:36 |
16.57 |
15 |
6045 |
卖出 |
| 09:35:42 |
16.56 |
2 |
6047 |
卖出 |
| 09:35:45 |
16.57 |
26 |
6073 |
买入 |
| 09:35:48 |
16.56 |
1 |
6074 |
买入 |
| 09:35:51 |
16.56 |
13 |
6087 |
卖出 |
| 09:35:54 |
16.56 |
3 |
6090 |
卖出 |
| 09:35:57 |
16.56 |
40 |
6130 |
卖出 |
| 09:36:03 |
16.55 |
5 |
6135 |
卖出 |
| 09:36:06 |
16.56 |
66 |
6201 |
买入 |
| 09:36:09 |
16.55 |
28 |
6229 |
卖出 |
| 09:36:12 |
16.55 |
2 |
6231 |
买入 |
| 09:36:15 |
16.55 |
8 |
6239 |
买入 |
| 09:36:21 |
16.54 |
16 |
6255 |
卖出 |
| 09:36:24 |
16.54 |
11 |
6266 |
买入 |
| 09:36:27 |
16.55 |
10 |
6276 |
买入 |
| 09:36:33 |
16.55 |
11 |
6287 |
卖出 |
| 09:36:36 |
16.59 |
11 |
6298 |
买入 |
| 09:36:39 |
16.56 |
5 |
6303 |
卖出 |
| 09:36:48 |
16.56 |
50 |
6353 |
买入 |
| 09:36:54 |
16.56 |
1 |
6354 |
卖出 |
| 09:36:57 |
16.55 |
51 |
6405 |
卖出 |
| 09:37:03 |
16.56 |
13 |
6418 |
买入 |
| 09:37:06 |
16.59 |
26 |
6444 |
买入 |
| 09:37:09 |
16.61 |
74 |
6518 |
买入 |
| 09:37:12 |
16.62 |
21 |
6539 |
买入 |
| 09:37:15 |
16.63 |
33 |
6572 |
买入 |
| 09:37:18 |
16.59 |
100 |
6672 |
卖出 |
| 09:37:21 |
16.63 |
5 |
6677 |
买入 |
| 09:37:27 |
16.63 |
2 |
6679 |
买入 |
| 09:37:30 |
16.63 |
12 |
6691 |
买入 |
| 09:37:33 |
16.62 |
4 |
6695 |
买入 |
| 09:37:36 |
16.62 |
11 |
6706 |
买入 |
| 09:37:39 |
16.62 |
20 |
6726 |
买入 |
| 09:37:42 |
16.62 |
12 |
6738 |
买入 |
| 09:37:45 |
16.61 |
6 |
6744 |
卖出 |
| 09:37:51 |
16.63 |
24 |
6768 |
买入 |
| 09:37:54 |
16.62 |
2 |
6770 |
卖出 |
| 09:37:57 |
16.63 |
1 |
6771 |
买入 |
| 09:38:03 |
16.62 |
20 |
6791 |
卖出 |
| 09:38:06 |
16.63 |
80 |
6871 |
买入 |
| 09:38:09 |
16.63 |
105 |
6976 |
买入 |
| 09:38:12 |
16.65 |
33 |
7009 |
买入 |
| 09:38:15 |
16.66 |
20 |
7029 |
买入 |
| 09:38:18 |
16.66 |
13 |
7042 |
买入 |
| 09:38:21 |
16.66 |
11 |
7053 |
买入 |
| 09:38:24 |
16.65 |
1 |
7054 |
卖出 |
| 09:38:30 |
16.67 |
41 |
7095 |
买入 |
| 09:38:33 |
16.66 |
26 |
7121 |
卖出 |
| 09:38:36 |
16.68 |
30 |
7151 |
买入 |
| 09:38:39 |
16.68 |
15 |
7166 |
买入 |
| 09:38:42 |
16.67 |
41 |
7207 |
卖出 |
| 09:38:45 |
16.68 |
62 |
7269 |
买入 |
| 09:38:48 |
16.67 |
79 |
7348 |
卖出 |
| 09:38:51 |
16.71 |
26 |
7374 |
买入 |
| 09:38:54 |
16.7 |
10 |
7384 |
买入 |
| 09:39:00 |
16.72 |
21 |
7405 |
买入 |
| 09:39:03 |
16.72 |
24 |
7429 |
买入 |
| 09:39:06 |
16.73 |
21 |
7450 |
买入 |
| 09:39:09 |
16.72 |
2 |
7452 |
卖出 |
| 09:39:12 |
16.72 |
29 |
7481 |
卖出 |
| 09:39:15 |
16.73 |
64 |
7545 |
买入 |
| 09:39:18 |
16.74 |
38 |
7583 |
买入 |
| 09:39:24 |
16.74 |
1 |
7584 |
卖出 |
| 09:39:27 |
16.75 |
37 |
7621 |
买入 |
| 09:39:30 |
16.71 |
418 |
8039 |
卖出 |
| 09:39:33 |
16.74 |
59 |
8098 |
买入 |
| 09:39:36 |
16.75 |
296 |
8394 |
买入 |
| 09:39:39 |
16.74 |
126 |
8520 |
卖出 |
| 09:39:45 |
16.72 |
5 |
8525 |
卖出 |
| 09:39:51 |
16.68 |
42 |
8567 |
卖出 |
| 09:39:54 |
16.74 |
122 |
8689 |
买入 |
| 09:40:03 |
16.71 |
19 |
8708 |
卖出 |
| 09:40:06 |
16.72 |
34 |
8742 |
买入 |
| 09:40:09 |
16.68 |
21 |
8763 |
卖出 |
| 09:40:12 |
16.71 |
57 |
8820 |
买入 |
| 09:40:15 |
16.68 |
2 |
8822 |
卖出 |
| 09:40:18 |
16.68 |
29 |
8851 |
卖出 |
| 09:40:21 |
16.68 |
125 |
8976 |
买入 |
| 09:40:24 |
16.7 |
3 |
8979 |
买入 |
| 09:40:27 |
16.7 |
1 |
8980 |
买入 |
| 09:40:30 |
16.71 |
11 |
8991 |
买入 |
| 09:40:33 |
16.68 |
22 |
9013 |
卖出 |
| 09:40:36 |
16.69 |
15 |
9028 |
卖出 |
| 09:40:39 |
16.68 |
12 |
9040 |
卖出 |
| 09:40:42 |
16.68 |
9 |
9049 |
卖出 |
| 09:40:45 |
16.67 |
27 |
9076 |
卖出 |
| 09:40:51 |
16.68 |
16 |
9092 |
买入 |
| 09:40:54 |
16.68 |
2 |
9094 |
买入 |
| 09:40:57 |
16.7 |
21 |
9115 |
买入 |
| 09:41:00 |
16.67 |
45 |
9160 |
卖出 |
| 09:41:03 |
16.67 |
23 |
9183 |
买入 |
| 09:41:06 |
16.73 |
366 |
9549 |
买入 |
| 09:41:09 |
16.74 |
8 |
9557 |
买入 |
| 09:41:12 |
16.76 |
48 |
9605 |
买入 |
| 09:41:18 |
16.73 |
20 |
9625 |
卖出 |
| 09:41:21 |
16.75 |
35 |
9660 |
买入 |
| 09:41:24 |
16.72 |
7 |
9667 |
卖出 |
| 09:41:27 |
16.72 |
12 |
9679 |
买入 |
| 09:41:30 |
16.75 |
33 |
9712 |
买入 |
| 09:41:33 |
16.76 |
6 |
9718 |
买入 |
| 09:41:36 |
16.74 |
973 |
10691 |
卖出 |
| 09:41:42 |
16.73 |
65 |
10756 |
卖出 |
| 09:41:45 |
16.75 |
2 |
10758 |
买入 |
| 09:41:48 |
16.75 |
1 |
10759 |
买入 |
| 09:41:51 |
16.74 |
6 |
10765 |
卖出 |
| 09:41:54 |
16.75 |
17 |
10782 |
买入 |
| 09:41:57 |
16.75 |
8 |
10790 |
买入 |
| 09:42:03 |
16.74 |
4 |
10794 |
卖出 |
| 09:42:06 |
16.73 |
57 |
10851 |
卖出 |
| 09:42:09 |
16.76 |
7 |
10858 |
买入 |
| 09:42:12 |
16.73 |
13 |
10871 |
卖出 |
| 09:42:15 |
16.73 |
3 |
10874 |
买入 |
| 09:42:18 |
16.74 |
10 |
10884 |
买入 |
| 09:42:21 |
16.74 |
22 |
10906 |
买入 |
| 09:42:24 |
16.73 |
172 |
11078 |
卖出 |
| 09:42:27 |
16.74 |
1 |
11079 |
买入 |
| 09:42:30 |
16.75 |
15 |
11094 |
买入 |
| 09:42:33 |
16.74 |
10 |
11104 |
卖出 |
| 09:42:36 |
16.75 |
27 |
11131 |
买入 |
| 09:42:39 |
16.75 |
65 |
11196 |
买入 |
| 09:42:42 |
16.74 |
6 |
11202 |
买入 |
| 09:42:48 |
16.72 |
1 |
11203 |
买入 |
| 09:42:51 |
16.73 |
9 |
11212 |
买入 |
| 09:42:54 |
16.72 |
7 |
11219 |
卖出 |
| 09:42:57 |
16.7 |
217 |
11436 |
卖出 |
| 09:43:00 |
16.65 |
100 |
11536 |
卖出 |
| 09:43:03 |
16.69 |
8 |
11544 |
买入 |
| 09:43:06 |
16.73 |
146 |
11690 |
买入 |
| 09:43:09 |
16.74 |
146 |
11836 |
买入 |
| 09:43:12 |
16.75 |
21 |
11857 |
买入 |
| 09:43:15 |
16.75 |
37 |
11894 |
买入 |
| 09:43:18 |
16.74 |
42 |
11936 |
买入 |
| 09:43:21 |
16.75 |
5 |
11941 |
买入 |
| 09:43:24 |
16.72 |
47 |
11988 |
卖出 |
| 09:43:27 |
16.72 |
18 |
12006 |
买入 |
| 09:43:33 |
16.71 |
11 |
12017 |
卖出 |
| 09:43:36 |
16.72 |
16 |
12033 |
买入 |
| 09:43:42 |
16.71 |
6 |
12039 |
卖出 |
| 09:43:45 |
16.71 |
5 |
12044 |
卖出 |
| 09:43:51 |
16.7 |
20 |
12064 |
卖出 |
| 09:43:54 |
16.7 |
5 |
12069 |
买入 |
| 09:43:57 |
16.7 |
2 |
12071 |
买入 |
| 09:44:00 |
16.7 |
1 |
12072 |
买入 |
| 09:44:03 |
16.71 |
23 |
12095 |
买入 |
| 09:44:06 |
16.72 |
71 |
12166 |
买入 |
| 09:44:09 |
16.72 |
20 |
12186 |
买入 |
| 09:44:12 |
16.71 |
20 |
12206 |
卖出 |
| 09:44:15 |
16.74 |
4 |
12210 |
买入 |
| 09:44:18 |
16.74 |
54 |
12264 |
买入 |
| 09:44:21 |
16.75 |
22 |
12286 |
买入 |
| 09:44:24 |
16.74 |
10 |
12296 |
卖出 |
| 09:44:30 |
16.75 |
39 |
12335 |
买入 |
| 09:44:33 |
16.74 |
24 |
12359 |
卖出 |
| 09:44:36 |
16.74 |
15 |
12374 |
卖出 |
| 09:44:39 |
16.75 |
32 |
12406 |
买入 |
| 09:44:42 |
16.74 |
2 |
12408 |
卖出 |
| 09:44:54 |
16.76 |
5 |
12413 |
买入 |
| 09:44:57 |
16.75 |
2 |
12415 |
卖出 |
| 09:45:00 |
16.75 |
1 |
12416 |
买入 |
| 09:45:03 |
16.74 |
3 |
12419 |
卖出 |
| 09:45:06 |
16.76 |
30 |
12449 |
买入 |
| 09:45:09 |
16.74 |
40 |
12489 |
卖出 |
| 09:45:12 |
16.73 |
83 |
12572 |
卖出 |
| 09:45:15 |
16.72 |
8 |
12580 |
卖出 |
| 09:45:18 |
16.72 |
11 |
12591 |
卖出 |
| 09:45:21 |
16.72 |
2 |
12593 |
卖出 |
| 09:45:24 |
16.73 |
13 |
12606 |
买入 |
| 09:45:33 |
16.72 |
9 |
12615 |
卖出 |
| 09:45:39 |
16.72 |
15 |
12630 |
卖出 |
| 09:45:42 |
16.73 |
10 |
12640 |
卖出 |
| 09:45:45 |
16.74 |
21 |
12661 |
买入 |
| 09:45:48 |
16.74 |
21 |
12682 |
买入 |
| 09:45:51 |
16.74 |
13 |
12695 |
买入 |
| 09:45:54 |
16.73 |
1 |
12696 |
卖出 |
| 09:45:57 |
16.74 |
2 |
12698 |
买入 |