昂利康[002940]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
32.59 |
2 |
2 |
集合竞价 |
| 09:15:09 |
35.5 |
34 |
34 |
集合竞价 |
| 09:15:18 |
35.5 |
34 |
34 |
集合竞价 |
| 09:16:12 |
35.5 |
56 |
56 |
集合竞价 |
| 09:16:57 |
35.5 |
34 |
34 |
集合竞价 |
| 09:18:54 |
35.5 |
34 |
34 |
集合竞价 |
| 09:19:12 |
35.88 |
1 |
1 |
集合竞价 |
| 09:21:39 |
35.7 |
3 |
3 |
集合竞价 |
| 09:22:06 |
35.5 |
5 |
5 |
集合竞价 |
| 09:23:18 |
35.5 |
6 |
6 |
集合竞价 |
| 09:23:27 |
35.5 |
13 |
13 |
集合竞价 |
| 09:23:36 |
35.5 |
14 |
14 |
集合竞价 |
| 09:23:45 |
35.5 |
18 |
18 |
集合竞价 |
| 09:24:03 |
35.49 |
57 |
57 |
集合竞价 |
| 09:24:12 |
35.48 |
57 |
57 |
集合竞价 |
| 09:24:48 |
35.48 |
57 |
57 |
集合竞价 |
| 09:25:00 |
35.5 |
113 |
170 |
买入 |
| 09:30:00 |
35.23 |
5 |
175 |
卖出 |
| 09:30:03 |
35.22 |
31 |
206 |
卖出 |
| 09:30:06 |
35.23 |
44 |
250 |
买入 |
| 09:30:09 |
35.13 |
20 |
270 |
卖出 |
| 09:30:12 |
35.22 |
52 |
322 |
买入 |
| 09:30:15 |
35.17 |
24 |
346 |
卖出 |
| 09:30:18 |
35.12 |
12 |
358 |
卖出 |
| 09:30:21 |
35.03 |
48 |
406 |
卖出 |
| 09:30:24 |
35.02 |
22 |
428 |
卖出 |
| 09:30:27 |
35 |
112 |
540 |
卖出 |
| 09:30:30 |
35 |
67 |
607 |
卖出 |
| 09:30:33 |
34.97 |
14 |
621 |
卖出 |
| 09:30:36 |
34.9 |
19 |
640 |
卖出 |
| 09:30:39 |
34.85 |
16 |
656 |
卖出 |
| 09:30:42 |
34.9 |
7 |
663 |
买入 |
| 09:30:45 |
34.89 |
11 |
674 |
卖出 |
| 09:30:48 |
34.94 |
18 |
692 |
买入 |
| 09:30:51 |
35 |
8 |
700 |
买入 |
| 09:30:54 |
35.02 |
1 |
701 |
买入 |
| 09:30:57 |
34.97 |
12 |
713 |
卖出 |
| 09:31:03 |
34.9 |
8 |
721 |
卖出 |
| 09:31:06 |
34.92 |
34 |
755 |
买入 |
| 09:31:09 |
34.9 |
34 |
789 |
卖出 |
| 09:31:12 |
34.93 |
112 |
901 |
买入 |
| 09:31:15 |
34.93 |
31 |
932 |
买入 |
| 09:31:18 |
34.9 |
37 |
969 |
卖出 |
| 09:31:21 |
34.89 |
16 |
985 |
卖出 |
| 09:31:24 |
34.86 |
16 |
1001 |
卖出 |
| 09:31:27 |
34.86 |
18 |
1019 |
卖出 |
| 09:31:30 |
34.86 |
24 |
1043 |
卖出 |
| 09:31:33 |
34.86 |
24 |
1067 |
卖出 |
| 09:31:36 |
34.85 |
18 |
1085 |
卖出 |
| 09:31:39 |
34.85 |
112 |
1197 |
卖出 |
| 09:31:42 |
34.86 |
13 |
1210 |
卖出 |
| 09:31:45 |
34.83 |
11 |
1221 |
卖出 |
| 09:31:51 |
34.85 |
19 |
1240 |
买入 |
| 09:31:57 |
34.86 |
8 |
1248 |
买入 |
| 09:32:00 |
34.88 |
21 |
1269 |
买入 |
| 09:32:03 |
34.88 |
1 |
1270 |
买入 |
| 09:32:06 |
34.93 |
23 |
1293 |
买入 |
| 09:32:09 |
34.93 |
12 |
1305 |
买入 |
| 09:32:15 |
34.97 |
2 |
1307 |
买入 |
| 09:32:18 |
34.98 |
11 |
1318 |
卖出 |
| 09:32:21 |
34.98 |
6 |
1324 |
买入 |
| 09:32:24 |
34.93 |
12 |
1336 |
卖出 |
| 09:32:27 |
34.92 |
13 |
1349 |
卖出 |
| 09:32:30 |
34.88 |
15 |
1364 |
卖出 |
| 09:32:33 |
34.94 |
15 |
1379 |
买入 |
| 09:32:36 |
34.88 |
27 |
1406 |
卖出 |
| 09:32:39 |
34.95 |
15 |
1421 |
买入 |
| 09:32:42 |
34.95 |
6 |
1427 |
买入 |
| 09:32:45 |
34.93 |
7 |
1434 |
卖出 |
| 09:32:48 |
34.92 |
4 |
1438 |
卖出 |
| 09:32:51 |
34.95 |
34 |
1472 |
买入 |
| 09:32:54 |
34.99 |
9 |
1481 |
买入 |
| 09:32:57 |
34.95 |
80 |
1561 |
卖出 |
| 09:33:00 |
34.92 |
5 |
1566 |
卖出 |
| 09:33:03 |
34.95 |
6 |
1572 |
买入 |
| 09:33:06 |
34.93 |
57 |
1629 |
卖出 |
| 09:33:09 |
34.95 |
51 |
1680 |
卖出 |
| 09:33:12 |
34.95 |
4 |
1684 |
卖出 |
| 09:33:15 |
34.95 |
3 |
1687 |
买入 |
| 09:33:21 |
34.95 |
5 |
1692 |
卖出 |
| 09:33:24 |
34.98 |
1 |
1693 |
买入 |
| 09:33:30 |
34.99 |
3 |
1696 |
买入 |
| 09:33:33 |
35.02 |
37 |
1733 |
买入 |
| 09:33:36 |
35.02 |
13 |
1746 |
买入 |
| 09:33:39 |
35.03 |
12 |
1758 |
买入 |
| 09:33:42 |
35.02 |
6 |
1764 |
卖出 |
| 09:33:45 |
35.02 |
5 |
1769 |
买入 |
| 09:33:51 |
35.02 |
2 |
1771 |
买入 |
| 09:33:54 |
35.03 |
46 |
1817 |
买入 |
| 09:34:00 |
35.12 |
8 |
1825 |
买入 |
| 09:34:03 |
35.11 |
5 |
1830 |
卖出 |
| 09:34:06 |
35.12 |
2 |
1832 |
买入 |
| 09:34:12 |
35.12 |
2 |
1834 |
买入 |
| 09:34:15 |
35.22 |
37 |
1871 |
买入 |
| 09:34:18 |
35.23 |
7 |
1878 |
买入 |
| 09:34:21 |
35.26 |
13 |
1891 |
买入 |
| 09:34:24 |
35.26 |
7 |
1898 |
卖出 |
| 09:34:33 |
35.26 |
26 |
1924 |
买入 |
| 09:34:36 |
35.23 |
3 |
1927 |
卖出 |
| 09:34:39 |
35.26 |
4 |
1931 |
买入 |
| 09:34:42 |
35.25 |
16 |
1947 |
卖出 |
| 09:34:45 |
35.23 |
17 |
1964 |
卖出 |
| 09:34:48 |
35.25 |
4 |
1968 |
买入 |
| 09:34:51 |
35.24 |
1 |
1969 |
买入 |
| 09:34:54 |
35.32 |
19 |
1988 |
买入 |
| 09:35:00 |
35.22 |
3 |
1991 |
卖出 |
| 09:35:06 |
35.19 |
9 |
2000 |
卖出 |
| 09:35:12 |
35.22 |
15 |
2015 |
买入 |
| 09:35:15 |
35.25 |
4 |
2019 |
买入 |
| 09:35:18 |
35.25 |
4 |
2023 |
买入 |
| 09:35:21 |
35.22 |
5 |
2028 |
卖出 |
| 09:35:24 |
35.22 |
4 |
2032 |
卖出 |
| 09:35:30 |
35.19 |
5 |
2037 |
卖出 |
| 09:35:33 |
35.19 |
9 |
2046 |
买入 |
| 09:35:36 |
35.19 |
2 |
2048 |
买入 |
| 09:35:45 |
35.12 |
3 |
2051 |
卖出 |
| 09:35:48 |
35.14 |
1 |
2052 |
买入 |
| 09:35:54 |
35.12 |
1 |
2053 |
卖出 |
| 09:35:57 |
35.13 |
1 |
2054 |
买入 |
| 09:36:00 |
35.13 |
1 |
2055 |
卖出 |
| 09:36:03 |
35.12 |
2 |
2057 |
买入 |
| 09:36:06 |
35.14 |
16 |
2073 |
买入 |
| 09:36:09 |
35.18 |
47 |
2120 |
买入 |
| 09:36:12 |
35.19 |
37 |
2157 |
买入 |
| 09:36:15 |
35.19 |
4 |
2161 |
买入 |
| 09:36:18 |
35.19 |
8 |
2169 |
卖出 |
| 09:36:21 |
35.19 |
3 |
2172 |
卖出 |
| 09:36:24 |
35.2 |
5 |
2177 |
买入 |
| 09:36:27 |
35.22 |
2 |
2179 |
买入 |
| 09:36:30 |
35.22 |
6 |
2185 |
买入 |
| 09:36:33 |
35.25 |
7 |
2192 |
买入 |
| 09:36:36 |
35.25 |
3 |
2195 |
卖出 |
| 09:36:39 |
35.37 |
53 |
2248 |
买入 |
| 09:36:45 |
35.31 |
2 |
2250 |
买入 |
| 09:36:48 |
35.33 |
2 |
2252 |
卖出 |
| 09:36:51 |
35.33 |
3 |
2255 |
卖出 |
| 09:36:57 |
35.33 |
1 |
2256 |
卖出 |
| 09:37:06 |
35.33 |
1 |
2257 |
卖出 |
| 09:37:09 |
35.33 |
6 |
2263 |
卖出 |
| 09:37:12 |
35.36 |
2 |
2265 |
买入 |
| 09:37:15 |
35.38 |
3 |
2268 |
买入 |
| 09:37:18 |
35.38 |
10 |
2278 |
买入 |
| 09:37:21 |
35.38 |
13 |
2291 |
买入 |
| 09:37:24 |
35.4 |
10 |
2301 |
买入 |
| 09:37:27 |
35.4 |
6 |
2307 |
卖出 |
| 09:37:30 |
35.38 |
2 |
2309 |
卖出 |
| 09:37:33 |
35.37 |
1 |
2310 |
卖出 |
| 09:37:39 |
35.37 |
2 |
2312 |
买入 |
| 09:37:42 |
35.33 |
6 |
2318 |
卖出 |
| 09:37:57 |
35.37 |
5 |
2323 |
买入 |
| 09:38:00 |
35.39 |
2 |
2325 |
买入 |
| 09:38:03 |
35.4 |
6 |
2331 |
买入 |
| 09:38:06 |
35.37 |
1 |
2332 |
卖出 |
| 09:38:12 |
35.42 |
2 |
2334 |
卖出 |
| 09:38:15 |
35.45 |
34 |
2368 |
买入 |
| 09:38:18 |
35.48 |
2 |
2370 |
买入 |
| 09:38:21 |
35.48 |
24 |
2394 |
卖出 |
| 09:38:24 |
35.45 |
1 |
2395 |
卖出 |
| 09:38:30 |
35.48 |
1 |
2396 |
买入 |
| 09:38:36 |
35.49 |
7 |
2403 |
买入 |
| 09:38:39 |
35.5 |
4 |
2407 |
买入 |
| 09:38:42 |
35.5 |
1 |
2408 |
买入 |
| 09:39:00 |
35.61 |
12 |
2420 |
买入 |
| 09:39:03 |
35.6 |
21 |
2441 |
卖出 |
| 09:39:09 |
35.6 |
5 |
2446 |
买入 |
| 09:39:12 |
35.61 |
10 |
2456 |
买入 |
| 09:39:21 |
35.58 |
1 |
2457 |
买入 |
| 09:39:24 |
35.6 |
10 |
2467 |
买入 |
| 09:39:27 |
35.6 |
35 |
2502 |
卖出 |
| 09:39:30 |
35.52 |
17 |
2519 |
卖出 |
| 09:39:33 |
35.5 |
16 |
2535 |
卖出 |
| 09:39:36 |
35.52 |
12 |
2547 |
买入 |
| 09:39:45 |
35.58 |
30 |
2577 |
买入 |
| 09:39:48 |
35.6 |
13 |
2590 |
卖出 |
| 09:39:51 |
35.6 |
1 |
2591 |
买入 |
| 09:39:57 |
35.61 |
16 |
2607 |
买入 |
| 09:40:00 |
35.61 |
12 |
2619 |
买入 |
| 09:40:03 |
35.61 |
15 |
2634 |
买入 |
| 09:40:06 |
35.69 |
9 |
2643 |
买入 |
| 09:40:09 |
35.7 |
80 |
2723 |
买入 |
| 09:40:12 |
35.68 |
33 |
2756 |
卖出 |
| 09:40:15 |
35.78 |
8 |
2764 |
买入 |
| 09:40:18 |
35.79 |
6 |
2770 |
买入 |
| 09:40:21 |
35.81 |
4 |
2774 |
买入 |
| 09:40:30 |
35.84 |
14 |
2788 |
买入 |
| 09:40:33 |
35.85 |
1 |
2789 |
买入 |
| 09:40:36 |
35.86 |
10 |
2799 |
卖出 |
| 09:40:42 |
35.85 |
19 |
2818 |
卖出 |
| 09:40:45 |
35.85 |
1 |
2819 |
买入 |
| 09:40:48 |
35.83 |
2 |
2821 |
卖出 |
| 09:40:51 |
35.83 |
19 |
2840 |
卖出 |
| 09:40:57 |
35.84 |
1 |
2841 |
买入 |
| 09:41:00 |
35.85 |
45 |
2886 |
买入 |
| 09:41:03 |
35.98 |
22 |
2908 |
买入 |
| 09:41:06 |
36.02 |
35 |
2943 |
买入 |
| 09:41:09 |
35.99 |
13 |
2956 |
卖出 |
| 09:41:18 |
35.96 |
50 |
3006 |
卖出 |
| 09:41:21 |
35.97 |
1 |
3007 |
买入 |
| 09:41:24 |
35.89 |
5 |
3012 |
卖出 |
| 09:41:33 |
36.04 |
25 |
3037 |
买入 |
| 09:41:36 |
36.04 |
4 |
3041 |
卖出 |
| 09:41:39 |
36.04 |
2 |
3043 |
卖出 |
| 09:41:42 |
36 |
3 |
3046 |
卖出 |
| 09:41:45 |
36 |
18 |
3064 |
卖出 |
| 09:41:48 |
36 |
9 |
3073 |
买入 |
| 09:41:51 |
36 |
20 |
3093 |
买入 |
| 09:41:54 |
36 |
10 |
3103 |
买入 |
| 09:41:57 |
36 |
3 |
3106 |
卖出 |
| 09:42:00 |
36 |
22 |
3128 |
买入 |
| 09:42:03 |
36.01 |
20 |
3148 |
买入 |
| 09:42:06 |
36.04 |
10 |
3158 |
买入 |
| 09:42:09 |
36 |
20 |
3178 |
卖出 |
| 09:42:12 |
36.02 |
28 |
3206 |
买入 |
| 09:42:15 |
36.05 |
6 |
3212 |
卖出 |
| 09:42:18 |
36.05 |
3 |
3215 |
卖出 |
| 09:42:21 |
35.94 |
3 |
3218 |
卖出 |
| 09:42:24 |
36.07 |
4 |
3222 |
买入 |
| 09:42:27 |
36.07 |
1 |
3223 |
买入 |
| 09:42:33 |
36.01 |
3 |
3226 |
卖出 |
| 09:42:36 |
36.07 |
24 |
3250 |
买入 |
| 09:42:42 |
36.07 |
9 |
3259 |
买入 |
| 09:42:45 |
36.07 |
1 |
3260 |
卖出 |
| 09:42:51 |
35.99 |
1 |
3261 |
卖出 |
| 09:42:54 |
36.08 |
12 |
3273 |
买入 |
| 09:43:06 |
36.17 |
7 |
3280 |
买入 |
| 09:43:09 |
36.17 |
1 |
3281 |
买入 |
| 09:43:12 |
36.17 |
1 |
3282 |
买入 |
| 09:43:24 |
36.18 |
10 |
3292 |
买入 |
| 09:43:27 |
36.18 |
2 |
3294 |
卖出 |
| 09:43:36 |
36.2 |
7 |
3301 |
买入 |
| 09:43:42 |
36.2 |
1 |
3302 |
买入 |
| 09:43:45 |
36.2 |
1 |
3303 |
买入 |
| 09:43:48 |
36.18 |
4 |
3307 |
卖出 |
| 09:43:51 |
36.2 |
22 |
3329 |
买入 |
| 09:43:54 |
36.2 |
4 |
3333 |
买入 |
| 09:44:00 |
36.2 |
1 |
3334 |
卖出 |
| 09:44:09 |
36.21 |
3 |
3337 |
买入 |
| 09:44:12 |
36.21 |
20 |
3357 |
买入 |
| 09:44:15 |
36.18 |
16 |
3373 |
卖出 |
| 09:44:18 |
36.18 |
1 |
3374 |
卖出 |
| 09:44:24 |
36.1 |
5 |
3379 |
卖出 |
| 09:44:30 |
36.1 |
4 |
3383 |
卖出 |
| 09:44:33 |
36.1 |
3 |
3386 |
卖出 |
| 09:44:36 |
36.2 |
10 |
3396 |
买入 |
| 09:44:45 |
36.17 |
1 |
3397 |
卖出 |
| 09:44:54 |
36.09 |
2 |
3399 |
卖出 |
| 09:44:57 |
36.17 |
7 |
3406 |
买入 |
| 09:45:00 |
36.17 |
5 |
3411 |
卖出 |
| 09:45:03 |
36.17 |
2 |
3413 |
卖出 |
| 09:45:27 |
36.09 |
4 |
3417 |
卖出 |
| 09:45:30 |
36.09 |
2 |
3419 |
买入 |
| 09:45:33 |
36.1 |
24 |
3443 |
买入 |
| 09:45:36 |
36.09 |
17 |
3460 |
卖出 |
| 09:45:42 |
36.07 |
18 |
3478 |
卖出 |
| 09:45:45 |
36.07 |
3 |
3481 |
卖出 |
| 09:45:48 |
36.1 |
1 |
3482 |
买入 |
| 09:46:00 |
36.11 |
4 |
3486 |
卖出 |
| 09:46:06 |
36.11 |
4 |
3490 |
买入 |
| 09:46:09 |
36.11 |
1 |
3491 |
买入 |
| 09:46:12 |
36.11 |
4 |
3495 |
买入 |
| 09:46:15 |
36.11 |
2 |
3497 |
买入 |
| 09:46:18 |
36.11 |
3 |
3500 |
买入 |
| 09:46:24 |
36.1 |
2 |
3502 |
卖出 |
| 09:46:39 |
36.06 |
1 |
3503 |
卖出 |
| 09:46:45 |
36.1 |
25 |
3528 |
买入 |
| 09:46:48 |
36.11 |
1 |
3529 |
买入 |
| 09:46:51 |
36.11 |
4 |
3533 |
买入 |
| 09:46:54 |
36.11 |
9 |
3542 |
买入 |
| 09:46:57 |
36.11 |
1 |
3543 |
买入 |
| 09:47:00 |
36.16 |
22 |
3565 |
买入 |
| 09:47:06 |
36.18 |
10 |
3575 |
买入 |
| 09:47:15 |
36.15 |
4 |
3579 |
卖出 |
| 09:47:24 |
36.19 |
15 |
3594 |
买入 |
| 09:47:27 |
36.22 |
8 |
3602 |
买入 |
| 09:47:30 |
36.24 |
2 |
3604 |
买入 |
| 09:47:42 |
36.24 |
11 |
3615 |
卖出 |
| 09:47:45 |
36.22 |
11 |
3626 |
卖出 |
| 09:47:48 |
36.23 |
4 |
3630 |
买入 |
| 09:47:54 |
36.23 |
1 |
3631 |
买入 |
| 09:48:00 |
36.22 |
2 |
3633 |
买入 |
| 09:48:12 |
36.22 |
3 |
3636 |
买入 |
| 09:48:15 |
36.23 |
1 |
3637 |
买入 |
| 09:48:18 |
36.23 |
14 |
3651 |
买入 |
| 09:48:21 |
36.15 |
60 |
3711 |
卖出 |
| 09:48:39 |
36.1 |
1 |
3712 |
卖出 |
| 09:48:48 |
36.11 |
3 |
3715 |
买入 |
| 09:48:57 |
36.11 |
8 |
3723 |
卖出 |
| 09:49:03 |
36.11 |
3 |
3726 |
卖出 |
| 09:49:06 |
36.13 |
10 |
3736 |
买入 |
| 09:49:09 |
36.13 |
26 |
3762 |
卖出 |
| 09:49:21 |
36.13 |
6 |
3768 |
卖出 |
| 09:49:30 |
36.1 |
2 |
3770 |
卖出 |
| 09:49:33 |
36.12 |
2 |
3772 |
买入 |
| 09:49:36 |
36.1 |
14 |
3786 |
卖出 |
| 09:49:57 |
36.1 |
4 |
3790 |
卖出 |
| 09:50:12 |
36 |
17 |
3807 |
卖出 |
| 09:50:15 |
36.09 |
1 |
3808 |
买入 |
| 09:50:27 |
36.09 |
23 |
3831 |
买入 |
| 09:50:30 |
36.1 |
7 |
3838 |
买入 |
| 09:50:33 |
36.1 |
5 |
3843 |
买入 |