奥联电子[300585]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.08 |
24 |
24 |
集合竞价 |
| 09:15:12 |
12.02 |
59 |
59 |
集合竞价 |
| 09:15:21 |
12.02 |
59 |
59 |
集合竞价 |
| 09:16:06 |
12.02 |
39 |
39 |
集合竞价 |
| 09:16:51 |
12.5 |
130 |
130 |
集合竞价 |
| 09:17:00 |
12.5 |
131 |
131 |
集合竞价 |
| 09:17:09 |
12.5 |
134 |
134 |
集合竞价 |
| 09:17:27 |
12.02 |
39 |
39 |
集合竞价 |
| 09:18:12 |
12.02 |
44 |
44 |
集合竞价 |
| 09:18:48 |
12.02 |
44 |
44 |
集合竞价 |
| 09:19:15 |
12.02 |
44 |
44 |
集合竞价 |
| 09:19:42 |
11.89 |
36 |
36 |
集合竞价 |
| 09:19:51 |
11.89 |
38 |
38 |
集合竞价 |
| 09:21:15 |
11.89 |
38 |
38 |
集合竞价 |
| 09:22:00 |
11.71 |
50 |
50 |
集合竞价 |
| 09:22:18 |
11.69 |
50 |
50 |
集合竞价 |
| 09:22:45 |
11.69 |
54 |
54 |
集合竞价 |
| 09:22:54 |
11.64 |
70 |
70 |
集合竞价 |
| 09:23:12 |
11.58 |
83 |
83 |
集合竞价 |
| 09:23:21 |
11.5 |
94 |
94 |
集合竞价 |
| 09:23:30 |
11.5 |
104 |
104 |
集合竞价 |
| 09:23:48 |
11.5 |
111 |
111 |
集合竞价 |
| 09:23:57 |
11.5 |
122 |
122 |
集合竞价 |
| 09:24:06 |
11.5 |
124 |
124 |
集合竞价 |
| 09:24:15 |
11.5 |
246 |
246 |
集合竞价 |
| 09:24:24 |
11.5 |
441 |
441 |
集合竞价 |
| 09:24:33 |
11.5 |
510 |
510 |
集合竞价 |
| 09:24:42 |
11.5 |
572 |
572 |
集合竞价 |
| 09:24:51 |
11.5 |
575 |
575 |
集合竞价 |
| 09:25:00 |
11.5 |
634 |
634 |
集合竞价 |
| 09:25:03 |
11.52 |
634 |
1268 |
卖出 |
| 09:30:03 |
11.5 |
434 |
1702 |
卖出 |
| 09:30:06 |
11.51 |
260 |
1962 |
卖出 |
| 09:30:09 |
11.5 |
132 |
2094 |
卖出 |
| 09:30:12 |
11.51 |
25 |
2119 |
买入 |
| 09:30:15 |
11.47 |
145 |
2264 |
卖出 |
| 09:30:18 |
11.46 |
23 |
2287 |
卖出 |
| 09:30:21 |
11.46 |
11 |
2298 |
买入 |
| 09:30:24 |
11.46 |
41 |
2339 |
买入 |
| 09:30:27 |
11.46 |
48 |
2387 |
买入 |
| 09:30:30 |
11.46 |
139 |
2526 |
买入 |
| 09:30:33 |
11.47 |
25 |
2551 |
买入 |
| 09:30:36 |
11.5 |
303 |
2854 |
买入 |
| 09:30:39 |
11.5 |
15 |
2869 |
卖出 |
| 09:30:42 |
11.51 |
6 |
2875 |
买入 |
| 09:30:45 |
11.52 |
29 |
2904 |
买入 |
| 09:30:48 |
11.51 |
50 |
2954 |
卖出 |
| 09:30:51 |
11.44 |
149 |
3103 |
卖出 |
| 09:30:54 |
11.69 |
262 |
3365 |
买入 |
| 09:31:03 |
11.57 |
150 |
3515 |
卖出 |
| 09:31:06 |
11.58 |
1 |
3516 |
卖出 |
| 09:31:18 |
11.58 |
9 |
3525 |
卖出 |
| 09:31:21 |
11.61 |
8 |
3533 |
卖出 |
| 09:31:24 |
11.64 |
14 |
3547 |
买入 |
| 09:31:27 |
11.61 |
25 |
3572 |
卖出 |
| 09:31:30 |
11.64 |
12 |
3584 |
买入 |
| 09:31:33 |
11.64 |
39 |
3623 |
买入 |
| 09:31:42 |
11.64 |
1 |
3624 |
卖出 |
| 09:31:45 |
11.64 |
2 |
3626 |
卖出 |
| 09:31:48 |
11.66 |
57 |
3683 |
买入 |
| 09:32:00 |
11.64 |
127 |
3810 |
买入 |
| 09:32:03 |
11.62 |
5 |
3815 |
卖出 |
| 09:32:06 |
11.64 |
13 |
3828 |
卖出 |
| 09:32:09 |
11.64 |
51 |
3879 |
卖出 |
| 09:32:12 |
11.64 |
3 |
3882 |
买入 |
| 09:32:15 |
11.64 |
34 |
3916 |
买入 |
| 09:32:18 |
11.61 |
9 |
3925 |
卖出 |
| 09:32:27 |
11.6 |
12 |
3937 |
卖出 |
| 09:32:33 |
11.6 |
24 |
3961 |
卖出 |
| 09:32:36 |
11.59 |
54 |
4015 |
卖出 |
| 09:32:39 |
11.6 |
1 |
4016 |
买入 |
| 09:32:42 |
11.6 |
1 |
4017 |
买入 |
| 09:32:45 |
11.58 |
68 |
4085 |
卖出 |
| 09:32:48 |
11.59 |
116 |
4201 |
买入 |
| 09:32:51 |
11.59 |
1 |
4202 |
买入 |
| 09:32:54 |
11.62 |
122 |
4324 |
买入 |
| 09:32:57 |
11.59 |
3 |
4327 |
卖出 |
| 09:33:03 |
11.62 |
2 |
4329 |
买入 |
| 09:33:06 |
11.63 |
41 |
4370 |
买入 |
| 09:33:12 |
11.62 |
15 |
4385 |
卖出 |
| 09:33:15 |
11.64 |
66 |
4451 |
买入 |
| 09:33:21 |
11.63 |
3 |
4454 |
卖出 |
| 09:33:27 |
11.62 |
26 |
4480 |
卖出 |
| 09:33:33 |
11.62 |
40 |
4520 |
买入 |
| 09:33:48 |
11.63 |
33 |
4553 |
卖出 |
| 09:33:51 |
11.63 |
27 |
4580 |
买入 |
| 09:33:54 |
11.63 |
13 |
4593 |
买入 |
| 09:33:57 |
11.63 |
5 |
4598 |
买入 |
| 09:34:00 |
11.63 |
21 |
4619 |
买入 |
| 09:34:03 |
11.62 |
78 |
4697 |
卖出 |
| 09:34:06 |
11.63 |
237 |
4934 |
买入 |
| 09:34:09 |
11.66 |
5 |
4939 |
买入 |
| 09:34:12 |
11.63 |
100 |
5039 |
卖出 |
| 09:34:18 |
11.66 |
3 |
5042 |
买入 |
| 09:34:24 |
11.66 |
1 |
5043 |
买入 |
| 09:34:30 |
11.66 |
4 |
5047 |
买入 |
| 09:34:33 |
11.66 |
10 |
5057 |
买入 |
| 09:34:39 |
11.64 |
5 |
5062 |
卖出 |
| 09:34:42 |
11.66 |
39 |
5101 |
买入 |
| 09:34:45 |
11.66 |
1 |
5102 |
买入 |
| 09:34:51 |
11.66 |
5 |
5107 |
买入 |
| 09:34:54 |
11.66 |
12 |
5119 |
买入 |
| 09:34:57 |
11.64 |
22 |
5141 |
卖出 |
| 09:35:03 |
11.65 |
16 |
5157 |
卖出 |
| 09:35:06 |
11.65 |
5 |
5162 |
卖出 |
| 09:35:09 |
11.64 |
4 |
5166 |
卖出 |
| 09:35:12 |
11.64 |
29 |
5195 |
买入 |
| 09:35:15 |
11.62 |
100 |
5295 |
卖出 |
| 09:35:18 |
11.62 |
13 |
5308 |
卖出 |
| 09:35:21 |
11.62 |
23 |
5331 |
卖出 |
| 09:35:24 |
11.6 |
171 |
5502 |
卖出 |
| 09:35:27 |
11.6 |
164 |
5666 |
卖出 |
| 09:35:30 |
11.59 |
144 |
5810 |
卖出 |
| 09:35:33 |
11.61 |
56 |
5866 |
买入 |
| 09:35:36 |
11.6 |
13 |
5879 |
卖出 |
| 09:35:39 |
11.6 |
5 |
5884 |
买入 |
| 09:35:42 |
11.6 |
106 |
5990 |
买入 |
| 09:35:45 |
11.59 |
2 |
5992 |
卖出 |
| 09:35:51 |
11.58 |
12 |
6004 |
卖出 |
| 09:35:54 |
11.59 |
97 |
6101 |
买入 |
| 09:35:57 |
11.58 |
15 |
6116 |
卖出 |
| 09:36:00 |
11.58 |
12 |
6128 |
卖出 |
| 09:36:03 |
11.53 |
206 |
6334 |
卖出 |
| 09:36:06 |
11.53 |
1 |
6335 |
卖出 |
| 09:36:09 |
11.57 |
30 |
6365 |
买入 |
| 09:36:12 |
11.57 |
71 |
6436 |
买入 |
| 09:36:15 |
11.54 |
305 |
6741 |
卖出 |
| 09:36:18 |
11.57 |
49 |
6790 |
买入 |
| 09:36:27 |
11.58 |
116 |
6906 |
买入 |
| 09:36:30 |
11.55 |
2 |
6908 |
卖出 |
| 09:36:33 |
11.58 |
4 |
6912 |
买入 |
| 09:36:36 |
11.59 |
7 |
6919 |
买入 |
| 09:36:39 |
11.6 |
37 |
6956 |
买入 |
| 09:36:42 |
11.58 |
40 |
6996 |
卖出 |
| 09:36:45 |
11.59 |
45 |
7041 |
卖出 |
| 09:36:51 |
11.6 |
24 |
7065 |
买入 |
| 09:36:54 |
11.6 |
37 |
7102 |
卖出 |
| 09:36:57 |
11.6 |
132 |
7234 |
卖出 |
| 09:37:00 |
11.61 |
40 |
7274 |
卖出 |
| 09:37:03 |
11.62 |
2 |
7276 |
买入 |
| 09:37:06 |
11.64 |
68 |
7344 |
买入 |
| 09:37:09 |
11.64 |
44 |
7388 |
卖出 |
| 09:37:12 |
11.64 |
2 |
7390 |
买入 |
| 09:37:15 |
11.66 |
17 |
7407 |
买入 |
| 09:37:21 |
11.66 |
10 |
7417 |
卖出 |
| 09:37:24 |
11.68 |
1 |
7418 |
买入 |
| 09:37:27 |
11.68 |
11 |
7429 |
买入 |
| 09:37:30 |
11.69 |
16 |
7445 |
买入 |
| 09:37:33 |
11.68 |
12 |
7457 |
卖出 |
| 09:37:39 |
11.7 |
24 |
7481 |
买入 |
| 09:37:48 |
11.68 |
2 |
7483 |
卖出 |
| 09:37:51 |
11.7 |
6 |
7489 |
买入 |
| 09:37:54 |
11.75 |
50 |
7539 |
买入 |
| 09:37:57 |
11.86 |
88 |
7627 |
买入 |
| 09:38:03 |
11.75 |
48 |
7675 |
买入 |
| 09:38:06 |
11.82 |
39 |
7714 |
买入 |
| 09:38:09 |
11.81 |
52 |
7766 |
买入 |
| 09:38:15 |
11.78 |
16 |
7782 |
卖出 |
| 09:38:24 |
11.8 |
266 |
8048 |
买入 |
| 09:38:30 |
11.79 |
34 |
8082 |
买入 |
| 09:38:33 |
11.79 |
38 |
8120 |
买入 |
| 09:38:48 |
11.77 |
5 |
8125 |
买入 |
| 09:39:03 |
11.78 |
83 |
8208 |
买入 |
| 09:39:06 |
11.8 |
2 |
8210 |
买入 |
| 09:39:09 |
11.82 |
549 |
8759 |
买入 |
| 09:39:12 |
11.9 |
130 |
8889 |
买入 |
| 09:39:18 |
11.92 |
32 |
8921 |
买入 |
| 09:39:21 |
11.91 |
1 |
8922 |
卖出 |
| 09:39:24 |
11.93 |
13 |
8935 |
买入 |
| 09:39:27 |
11.93 |
3 |
8938 |
卖出 |
| 09:39:30 |
11.93 |
18 |
8956 |
卖出 |
| 09:39:33 |
11.93 |
35 |
8991 |
卖出 |
| 09:39:36 |
11.91 |
110 |
9101 |
卖出 |
| 09:39:39 |
11.91 |
63 |
9164 |
卖出 |
| 09:39:45 |
11.99 |
182 |
9346 |
买入 |
| 09:39:48 |
11.92 |
42 |
9388 |
卖出 |
| 09:39:57 |
11.94 |
5 |
9393 |
买入 |
| 09:40:00 |
11.95 |
23 |
9416 |
买入 |
| 09:40:03 |
11.95 |
1 |
9417 |
卖出 |
| 09:40:06 |
11.98 |
9 |
9426 |
买入 |
| 09:40:09 |
11.94 |
53 |
9479 |
卖出 |
| 09:40:12 |
11.93 |
34 |
9513 |
卖出 |
| 09:40:15 |
11.92 |
52 |
9565 |
卖出 |
| 09:40:18 |
11.91 |
202 |
9767 |
卖出 |
| 09:40:21 |
11.94 |
85 |
9852 |
买入 |
| 09:40:24 |
11.96 |
45 |
9897 |
买入 |
| 09:40:27 |
11.94 |
96 |
9993 |
卖出 |
| 09:40:30 |
11.96 |
3 |
9996 |
买入 |
| 09:40:33 |
11.96 |
8 |
10004 |
卖出 |
| 09:40:39 |
11.96 |
3 |
10007 |
买入 |
| 09:40:42 |
11.94 |
2 |
10009 |
卖出 |
| 09:40:45 |
11.95 |
3 |
10012 |
买入 |
| 09:40:48 |
11.94 |
152 |
10164 |
卖出 |
| 09:40:51 |
11.97 |
70 |
10234 |
买入 |
| 09:41:03 |
11.95 |
20 |
10254 |
卖出 |
| 09:41:06 |
11.98 |
49 |
10303 |
买入 |
| 09:41:09 |
11.95 |
1 |
10304 |
买入 |
| 09:41:15 |
11.93 |
21 |
10325 |
买入 |
| 09:41:18 |
11.91 |
2 |
10327 |
买入 |
| 09:41:21 |
11.9 |
15 |
10342 |
卖出 |
| 09:41:24 |
11.89 |
4 |
10346 |
买入 |
| 09:41:36 |
11.86 |
4 |
10350 |
卖出 |
| 09:41:39 |
11.86 |
18 |
10368 |
买入 |
| 09:41:42 |
11.85 |
2 |
10370 |
卖出 |
| 09:41:45 |
11.85 |
3 |
10373 |
卖出 |
| 09:41:48 |
11.85 |
9 |
10382 |
卖出 |
| 09:41:51 |
11.86 |
14 |
10396 |
买入 |
| 09:41:54 |
11.8 |
110 |
10506 |
卖出 |
| 09:42:03 |
11.85 |
13 |
10519 |
买入 |
| 09:42:06 |
11.87 |
61 |
10580 |
买入 |
| 09:42:09 |
11.86 |
6 |
10586 |
卖出 |
| 09:42:12 |
11.87 |
2 |
10588 |
买入 |
| 09:42:15 |
11.87 |
5 |
10593 |
买入 |
| 09:42:18 |
11.87 |
5 |
10598 |
买入 |
| 09:42:21 |
11.86 |
2 |
10600 |
卖出 |
| 09:42:24 |
11.86 |
17 |
10617 |
卖出 |
| 09:42:27 |
11.86 |
5 |
10622 |
卖出 |
| 09:42:30 |
11.86 |
17 |
10639 |
卖出 |
| 09:42:36 |
11.87 |
6 |
10645 |
买入 |
| 09:42:39 |
11.87 |
1 |
10646 |
卖出 |
| 09:42:42 |
11.89 |
10 |
10656 |
买入 |
| 09:42:51 |
11.89 |
2 |
10658 |
买入 |
| 09:42:54 |
11.89 |
3 |
10661 |
买入 |
| 09:42:57 |
11.88 |
1 |
10662 |
卖出 |
| 09:43:00 |
11.88 |
32 |
10694 |
卖出 |
| 09:43:03 |
11.87 |
11 |
10705 |
卖出 |
| 09:43:06 |
11.87 |
16 |
10721 |
卖出 |
| 09:43:09 |
11.86 |
6 |
10727 |
卖出 |
| 09:43:15 |
11.85 |
68 |
10795 |
卖出 |
| 09:43:27 |
11.84 |
53 |
10848 |
卖出 |
| 09:43:42 |
11.8 |
49 |
10897 |
卖出 |
| 09:43:45 |
11.8 |
36 |
10933 |
买入 |
| 09:43:51 |
11.81 |
5 |
10938 |
卖出 |
| 09:43:54 |
11.8 |
152 |
11090 |
卖出 |
| 09:44:03 |
11.79 |
57 |
11147 |
卖出 |
| 09:44:06 |
11.79 |
1 |
11148 |
买入 |
| 09:44:09 |
11.79 |
8 |
11156 |
买入 |
| 09:44:12 |
11.78 |
1 |
11157 |
卖出 |
| 09:44:18 |
11.78 |
15 |
11172 |
卖出 |
| 09:44:33 |
11.75 |
5 |
11177 |
卖出 |
| 09:44:45 |
11.73 |
50 |
11227 |
卖出 |
| 09:45:06 |
11.73 |
14 |
11241 |
买入 |
| 09:45:09 |
11.73 |
2 |
11243 |
卖出 |
| 09:45:24 |
11.75 |
44 |
11287 |
买入 |
| 09:45:27 |
11.75 |
149 |
11436 |
买入 |
| 09:45:30 |
11.73 |
345 |
11781 |
卖出 |
| 09:45:39 |
11.73 |
1 |
11782 |
卖出 |
| 09:45:42 |
11.75 |
1 |
11783 |
买入 |
| 09:45:45 |
11.75 |
5 |
11788 |
买入 |
| 09:45:57 |
11.76 |
20 |
11808 |
卖出 |
| 09:46:00 |
11.76 |
8 |
11816 |
卖出 |
| 09:46:03 |
11.75 |
13 |
11829 |
卖出 |
| 09:46:06 |
11.75 |
3 |
11832 |
卖出 |
| 09:46:21 |
11.75 |
1 |
11833 |
卖出 |
| 09:46:24 |
11.75 |
4 |
11837 |
卖出 |
| 09:46:30 |
11.75 |
7 |
11844 |
卖出 |
| 09:46:33 |
11.75 |
6 |
11850 |
卖出 |
| 09:46:36 |
11.75 |
2 |
11852 |
卖出 |
| 09:46:39 |
11.76 |
4 |
11856 |
买入 |
| 09:46:42 |
11.76 |
9 |
11865 |
买入 |
| 09:46:48 |
11.77 |
3 |
11868 |
买入 |
| 09:46:51 |
11.77 |
15 |
11883 |
卖出 |
| 09:46:54 |
11.77 |
2 |
11885 |
卖出 |
| 09:46:57 |
11.76 |
6 |
11891 |
卖出 |
| 09:47:09 |
11.75 |
1 |
11892 |
卖出 |
| 09:47:12 |
11.75 |
8 |
11900 |
卖出 |
| 09:47:21 |
11.75 |
1 |
11901 |
买入 |
| 09:47:36 |
11.74 |
40 |
11941 |
卖出 |
| 09:47:54 |
11.75 |
20 |
11961 |
买入 |
| 09:48:00 |
11.74 |
10 |
11971 |
卖出 |
| 09:48:06 |
11.75 |
14 |
11985 |
买入 |
| 09:48:09 |
11.73 |
17 |
12002 |
卖出 |
| 09:48:12 |
11.73 |
1 |
12003 |
买入 |
| 09:48:15 |
11.73 |
43 |
12046 |
买入 |
| 09:48:18 |
11.73 |
12 |
12058 |
买入 |
| 09:48:21 |
11.73 |
3 |
12061 |
买入 |
| 09:48:24 |
11.73 |
24 |
12085 |
买入 |
| 09:48:36 |
11.75 |
1 |
12086 |
买入 |
| 09:48:39 |
11.73 |
24 |
12110 |
卖出 |
| 09:48:42 |
11.73 |
72 |
12182 |
卖出 |
| 09:48:51 |
11.77 |
5 |
12187 |
买入 |
| 09:48:54 |
11.8 |
44 |
12231 |
买入 |
| 09:48:57 |
11.79 |
97 |
12328 |
卖出 |
| 09:49:09 |
11.79 |
19 |
12347 |
买入 |
| 09:49:36 |
11.78 |
3 |
12350 |
卖出 |
| 09:49:45 |
11.77 |
11 |
12361 |
卖出 |
| 09:50:00 |
11.79 |
10 |
12371 |
买入 |
| 09:50:09 |
11.78 |
5 |
12376 |
卖出 |
| 09:50:12 |
11.77 |
5 |
12381 |
卖出 |
| 09:50:15 |
11.77 |
21 |
12402 |
卖出 |
| 09:50:18 |
11.77 |
4 |
12406 |
卖出 |
| 09:50:21 |
11.78 |
11 |
12417 |
买入 |
| 09:50:24 |
11.77 |
12 |
12429 |
卖出 |
| 09:50:27 |
11.75 |
3 |
12432 |
卖出 |
| 09:50:30 |
11.75 |
5 |
12437 |
卖出 |
| 09:50:33 |
11.77 |
5 |
12442 |
买入 |
| 09:51:00 |
11.75 |
1 |
12443 |
卖出 |
| 09:51:06 |
11.75 |
1 |
12444 |
卖出 |
| 09:51:09 |
11.75 |
38 |
12482 |
卖出 |
| 09:51:12 |
11.75 |
60 |
12542 |
卖出 |