奥飞数据[300738]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.19 |
10 |
10 |
集合竞价 |
| 09:15:12 |
16.7 |
40 |
40 |
集合竞价 |
| 09:15:39 |
16.01 |
64 |
64 |
集合竞价 |
| 09:16:42 |
16.01 |
65 |
65 |
集合竞价 |
| 09:16:51 |
16.01 |
116 |
116 |
集合竞价 |
| 09:17:00 |
16.01 |
121 |
121 |
集合竞价 |
| 09:17:09 |
16.01 |
122 |
122 |
集合竞价 |
| 09:17:18 |
16.01 |
122 |
122 |
集合竞价 |
| 09:17:27 |
16.7 |
40 |
40 |
集合竞价 |
| 09:17:36 |
16.7 |
40 |
40 |
集合竞价 |
| 09:18:21 |
16.13 |
55 |
55 |
集合竞价 |
| 09:18:48 |
16.13 |
55 |
55 |
集合竞价 |
| 09:18:57 |
16.13 |
56 |
56 |
集合竞价 |
| 09:19:06 |
16.13 |
56 |
56 |
集合竞价 |
| 09:19:33 |
16.13 |
56 |
56 |
集合竞价 |
| 09:19:42 |
16.13 |
56 |
56 |
集合竞价 |
| 09:19:51 |
16.13 |
56 |
56 |
集合竞价 |
| 09:20:00 |
16.13 |
56 |
56 |
集合竞价 |
| 09:20:12 |
16.18 |
56 |
56 |
集合竞价 |
| 09:20:39 |
16.2 |
64 |
64 |
集合竞价 |
| 09:21:06 |
16.2 |
64 |
64 |
集合竞价 |
| 09:21:15 |
16.2 |
64 |
64 |
集合竞价 |
| 09:21:24 |
16.2 |
64 |
64 |
集合竞价 |
| 09:21:33 |
16.2 |
64 |
64 |
集合竞价 |
| 09:21:42 |
16.21 |
64 |
64 |
集合竞价 |
| 09:22:00 |
16.4 |
64 |
64 |
集合竞价 |
| 09:22:09 |
16.35 |
71 |
71 |
集合竞价 |
| 09:22:18 |
16.35 |
72 |
72 |
集合竞价 |
| 09:22:45 |
16.35 |
84 |
84 |
集合竞价 |
| 09:22:54 |
16.35 |
100 |
100 |
集合竞价 |
| 09:23:30 |
16.35 |
135 |
135 |
集合竞价 |
| 09:23:39 |
16.35 |
140 |
140 |
集合竞价 |
| 09:23:48 |
16.35 |
146 |
146 |
集合竞价 |
| 09:24:06 |
16.3 |
153 |
153 |
集合竞价 |
| 09:24:15 |
16.3 |
165 |
165 |
集合竞价 |
| 09:24:24 |
16.3 |
184 |
184 |
集合竞价 |
| 09:24:33 |
16.3 |
228 |
228 |
集合竞价 |
| 09:24:42 |
16.3 |
249 |
249 |
集合竞价 |
| 09:24:51 |
16.3 |
249 |
249 |
集合竞价 |
| 09:25:00 |
16.35 |
328 |
328 |
集合竞价 |
| 09:25:03 |
16.36 |
456 |
784 |
卖出 |
| 09:30:03 |
16.36 |
474 |
1258 |
卖出 |
| 09:30:06 |
16.35 |
361 |
1619 |
卖出 |
| 09:30:09 |
16.33 |
54 |
1673 |
卖出 |
| 09:30:12 |
16.33 |
11 |
1684 |
卖出 |
| 09:30:15 |
16.31 |
2 |
1686 |
卖出 |
| 09:30:18 |
16.31 |
171 |
1857 |
买入 |
| 09:30:21 |
16.28 |
29 |
1886 |
卖出 |
| 09:30:24 |
16.25 |
46 |
1932 |
卖出 |
| 09:30:27 |
16.25 |
77 |
2009 |
卖出 |
| 09:30:30 |
16.23 |
111 |
2120 |
卖出 |
| 09:30:33 |
16.23 |
19 |
2139 |
卖出 |
| 09:30:36 |
16.2 |
91 |
2230 |
卖出 |
| 09:30:39 |
16.21 |
53 |
2283 |
卖出 |
| 09:30:42 |
16.24 |
85 |
2368 |
卖出 |
| 09:30:45 |
16.22 |
14 |
2382 |
卖出 |
| 09:30:48 |
16.25 |
14 |
2396 |
买入 |
| 09:30:51 |
16.22 |
30 |
2426 |
卖出 |
| 09:30:54 |
16.22 |
11 |
2437 |
卖出 |
| 09:30:57 |
16.22 |
27 |
2464 |
卖出 |
| 09:31:00 |
16.23 |
9 |
2473 |
买入 |
| 09:31:03 |
16.22 |
54 |
2527 |
卖出 |
| 09:31:06 |
16.25 |
178 |
2705 |
买入 |
| 09:31:09 |
16.24 |
73 |
2778 |
卖出 |
| 09:31:12 |
16.24 |
8 |
2786 |
卖出 |
| 09:31:15 |
16.25 |
4 |
2790 |
买入 |
| 09:31:18 |
16.25 |
25 |
2815 |
买入 |
| 09:31:21 |
16.25 |
125 |
2940 |
卖出 |
| 09:31:24 |
16.25 |
11 |
2951 |
卖出 |
| 09:31:27 |
16.25 |
4 |
2955 |
卖出 |
| 09:31:30 |
16.25 |
19 |
2974 |
卖出 |
| 09:31:33 |
16.27 |
48 |
3022 |
买入 |
| 09:31:36 |
16.27 |
33 |
3055 |
卖出 |
| 09:31:39 |
16.27 |
19 |
3074 |
卖出 |
| 09:31:42 |
16.27 |
7 |
3081 |
买入 |
| 09:31:45 |
16.27 |
17 |
3098 |
买入 |
| 09:31:48 |
16.27 |
2 |
3100 |
买入 |
| 09:31:51 |
16.26 |
14 |
3114 |
卖出 |
| 09:31:54 |
16.27 |
60 |
3174 |
买入 |
| 09:31:57 |
16.27 |
6 |
3180 |
卖出 |
| 09:32:00 |
16.27 |
34 |
3214 |
卖出 |
| 09:32:03 |
16.29 |
47 |
3261 |
买入 |
| 09:32:06 |
16.25 |
153 |
3414 |
卖出 |
| 09:32:09 |
16.29 |
11 |
3425 |
买入 |
| 09:32:12 |
16.27 |
27 |
3452 |
卖出 |
| 09:32:15 |
16.27 |
26 |
3478 |
卖出 |
| 09:32:18 |
16.36 |
161 |
3639 |
买入 |
| 09:32:21 |
16.29 |
1 |
3640 |
卖出 |
| 09:32:24 |
16.27 |
66 |
3706 |
卖出 |
| 09:32:27 |
16.26 |
59 |
3765 |
卖出 |
| 09:32:30 |
16.26 |
30 |
3795 |
买入 |
| 09:32:33 |
16.29 |
17 |
3812 |
买入 |
| 09:32:36 |
16.27 |
42 |
3854 |
卖出 |
| 09:32:39 |
16.28 |
3 |
3857 |
买入 |
| 09:32:42 |
16.27 |
36 |
3893 |
卖出 |
| 09:32:45 |
16.28 |
1 |
3894 |
买入 |
| 09:32:48 |
16.29 |
50 |
3944 |
买入 |
| 09:32:51 |
16.27 |
103 |
4047 |
卖出 |
| 09:32:54 |
16.3 |
87 |
4134 |
买入 |
| 09:33:03 |
16.28 |
17 |
4151 |
卖出 |
| 09:33:06 |
16.3 |
10 |
4161 |
买入 |
| 09:33:09 |
16.3 |
58 |
4219 |
买入 |
| 09:33:12 |
16.3 |
71 |
4290 |
买入 |
| 09:33:15 |
16.3 |
61 |
4351 |
卖出 |
| 09:33:18 |
16.3 |
69 |
4420 |
卖出 |
| 09:33:21 |
16.35 |
6 |
4426 |
买入 |
| 09:33:27 |
16.35 |
1 |
4427 |
买入 |
| 09:33:30 |
16.3 |
10 |
4437 |
卖出 |
| 09:33:33 |
16.35 |
9 |
4446 |
买入 |
| 09:33:36 |
16.36 |
11 |
4457 |
买入 |
| 09:33:39 |
16.36 |
32 |
4489 |
买入 |
| 09:33:48 |
16.39 |
26 |
4515 |
买入 |
| 09:33:51 |
16.36 |
15 |
4530 |
卖出 |
| 09:33:54 |
16.38 |
33 |
4563 |
买入 |
| 09:33:57 |
16.38 |
28 |
4591 |
买入 |
| 09:34:00 |
16.38 |
25 |
4616 |
卖出 |
| 09:34:06 |
16.37 |
49 |
4665 |
卖出 |
| 09:34:09 |
16.37 |
165 |
4830 |
买入 |
| 09:34:15 |
16.36 |
8 |
4838 |
卖出 |
| 09:34:18 |
16.36 |
45 |
4883 |
卖出 |
| 09:34:21 |
16.36 |
10 |
4893 |
卖出 |
| 09:34:24 |
16.33 |
72 |
4965 |
卖出 |
| 09:34:27 |
16.37 |
14 |
4979 |
买入 |
| 09:34:30 |
16.35 |
1 |
4980 |
卖出 |
| 09:34:36 |
16.33 |
11 |
4991 |
买入 |
| 09:34:39 |
16.32 |
29 |
5020 |
卖出 |
| 09:34:45 |
16.31 |
55 |
5075 |
卖出 |
| 09:34:48 |
16.3 |
8 |
5083 |
卖出 |
| 09:34:51 |
16.3 |
4 |
5087 |
卖出 |
| 09:34:54 |
16.3 |
41 |
5128 |
卖出 |
| 09:34:57 |
16.3 |
8 |
5136 |
卖出 |
| 09:35:00 |
16.3 |
30 |
5166 |
买入 |
| 09:35:03 |
16.29 |
4 |
5170 |
卖出 |
| 09:35:06 |
16.28 |
85 |
5255 |
卖出 |
| 09:35:09 |
16.31 |
16 |
5271 |
买入 |
| 09:35:12 |
16.31 |
20 |
5291 |
卖出 |
| 09:35:15 |
16.29 |
47 |
5338 |
卖出 |
| 09:35:18 |
16.29 |
57 |
5395 |
卖出 |
| 09:35:24 |
16.29 |
7 |
5402 |
买入 |
| 09:35:27 |
16.28 |
2 |
5404 |
卖出 |
| 09:35:33 |
16.29 |
29 |
5433 |
买入 |
| 09:35:36 |
16.3 |
12 |
5445 |
买入 |
| 09:35:39 |
16.28 |
7 |
5452 |
卖出 |
| 09:35:45 |
16.3 |
4 |
5456 |
买入 |
| 09:35:48 |
16.29 |
2 |
5458 |
卖出 |
| 09:35:51 |
16.29 |
21 |
5479 |
卖出 |
| 09:35:54 |
16.29 |
25 |
5504 |
买入 |
| 09:35:57 |
16.28 |
22 |
5526 |
卖出 |
| 09:36:03 |
16.28 |
51 |
5577 |
卖出 |
| 09:36:06 |
16.27 |
144 |
5721 |
卖出 |
| 09:36:09 |
16.27 |
1 |
5722 |
卖出 |
| 09:36:12 |
16.28 |
22 |
5744 |
买入 |
| 09:36:15 |
16.28 |
28 |
5772 |
买入 |
| 09:36:18 |
16.27 |
34 |
5806 |
卖出 |
| 09:36:21 |
16.27 |
22 |
5828 |
卖出 |
| 09:36:24 |
16.27 |
14 |
5842 |
买入 |
| 09:36:27 |
16.3 |
405 |
6247 |
买入 |
| 09:36:30 |
16.28 |
42 |
6289 |
卖出 |
| 09:36:33 |
16.3 |
6 |
6295 |
买入 |
| 09:36:36 |
16.31 |
11 |
6306 |
买入 |
| 09:36:39 |
16.29 |
35 |
6341 |
卖出 |
| 09:36:42 |
16.29 |
12 |
6353 |
卖出 |
| 09:36:45 |
16.3 |
10 |
6363 |
买入 |
| 09:36:54 |
16.32 |
37 |
6400 |
买入 |
| 09:36:57 |
16.32 |
38 |
6438 |
买入 |
| 09:37:00 |
16.33 |
86 |
6524 |
买入 |
| 09:37:03 |
16.37 |
37 |
6561 |
买入 |
| 09:37:06 |
16.37 |
6 |
6567 |
买入 |
| 09:37:12 |
16.37 |
2 |
6569 |
买入 |
| 09:37:15 |
16.37 |
4 |
6573 |
买入 |
| 09:37:18 |
16.35 |
122 |
6695 |
卖出 |
| 09:37:21 |
16.35 |
46 |
6741 |
买入 |
| 09:37:27 |
16.36 |
1 |
6742 |
买入 |
| 09:37:30 |
16.34 |
4 |
6746 |
卖出 |
| 09:37:36 |
16.35 |
8 |
6754 |
卖出 |
| 09:37:39 |
16.37 |
7 |
6761 |
买入 |
| 09:37:45 |
16.37 |
3 |
6764 |
买入 |
| 09:37:48 |
16.35 |
46 |
6810 |
卖出 |
| 09:37:51 |
16.39 |
30 |
6840 |
买入 |
| 09:38:00 |
16.37 |
31 |
6871 |
卖出 |
| 09:38:03 |
16.4 |
15 |
6886 |
买入 |
| 09:38:18 |
16.39 |
30 |
6916 |
卖出 |
| 09:38:21 |
16.4 |
62 |
6978 |
买入 |
| 09:38:24 |
16.39 |
5 |
6983 |
买入 |
| 09:38:27 |
16.39 |
3 |
6986 |
卖出 |
| 09:38:33 |
16.4 |
39 |
7025 |
买入 |
| 09:38:36 |
16.4 |
10 |
7035 |
买入 |
| 09:38:39 |
16.4 |
13 |
7048 |
买入 |
| 09:38:45 |
16.4 |
4 |
7052 |
买入 |
| 09:38:48 |
16.4 |
33 |
7085 |
买入 |
| 09:38:51 |
16.4 |
22 |
7107 |
买入 |
| 09:38:54 |
16.4 |
5 |
7112 |
买入 |
| 09:38:57 |
16.38 |
14 |
7126 |
卖出 |
| 09:39:00 |
16.4 |
34 |
7160 |
买入 |
| 09:39:03 |
16.4 |
18 |
7178 |
买入 |
| 09:39:06 |
16.4 |
127 |
7305 |
买入 |
| 09:39:12 |
16.41 |
65 |
7370 |
卖出 |
| 09:39:21 |
16.47 |
11 |
7381 |
买入 |
| 09:39:33 |
16.46 |
3 |
7384 |
买入 |
| 09:39:39 |
16.47 |
60 |
7444 |
买入 |
| 09:39:45 |
16.45 |
7 |
7451 |
卖出 |
| 09:39:48 |
16.43 |
22 |
7473 |
卖出 |
| 09:39:51 |
16.43 |
18 |
7491 |
买入 |
| 09:39:54 |
16.43 |
26 |
7517 |
买入 |
| 09:39:57 |
16.43 |
15 |
7532 |
买入 |
| 09:40:00 |
16.43 |
31 |
7563 |
买入 |
| 09:40:06 |
16.43 |
1 |
7564 |
卖出 |
| 09:40:09 |
16.45 |
3 |
7567 |
买入 |
| 09:40:12 |
16.43 |
27 |
7594 |
卖出 |
| 09:40:15 |
16.44 |
1 |
7595 |
买入 |
| 09:40:18 |
16.45 |
29 |
7624 |
买入 |
| 09:40:21 |
16.45 |
10 |
7634 |
买入 |
| 09:40:24 |
16.43 |
48 |
7682 |
卖出 |
| 09:40:27 |
16.45 |
27 |
7709 |
买入 |
| 09:40:33 |
16.43 |
11 |
7720 |
卖出 |
| 09:40:39 |
16.44 |
7 |
7727 |
买入 |
| 09:40:45 |
16.44 |
19 |
7746 |
买入 |
| 09:40:51 |
16.44 |
11 |
7757 |
买入 |
| 09:40:54 |
16.43 |
20 |
7777 |
卖出 |
| 09:41:00 |
16.44 |
2 |
7779 |
买入 |
| 09:41:03 |
16.43 |
40 |
7819 |
卖出 |
| 09:41:06 |
16.42 |
2 |
7821 |
卖出 |
| 09:41:09 |
16.42 |
1 |
7822 |
卖出 |
| 09:41:12 |
16.41 |
15 |
7837 |
卖出 |
| 09:41:18 |
16.42 |
12 |
7849 |
买入 |
| 09:41:21 |
16.42 |
14 |
7863 |
买入 |
| 09:41:24 |
16.42 |
40 |
7903 |
买入 |
| 09:41:27 |
16.42 |
2 |
7905 |
买入 |
| 09:41:30 |
16.42 |
6 |
7911 |
买入 |
| 09:41:33 |
16.42 |
2 |
7913 |
买入 |
| 09:41:36 |
16.41 |
1 |
7914 |
卖出 |
| 09:41:39 |
16.41 |
6 |
7920 |
卖出 |
| 09:41:45 |
16.41 |
19 |
7939 |
买入 |
| 09:41:48 |
16.4 |
15 |
7954 |
卖出 |
| 09:41:51 |
16.41 |
11 |
7965 |
买入 |
| 09:41:54 |
16.4 |
102 |
8067 |
卖出 |
| 09:41:57 |
16.41 |
7 |
8074 |
买入 |
| 09:42:00 |
16.42 |
223 |
8297 |
买入 |
| 09:42:03 |
16.41 |
279 |
8576 |
卖出 |
| 09:42:06 |
16.45 |
141 |
8717 |
买入 |
| 09:42:09 |
16.45 |
7 |
8724 |
卖出 |
| 09:42:12 |
16.45 |
9 |
8733 |
卖出 |
| 09:42:15 |
16.47 |
3 |
8736 |
买入 |
| 09:42:18 |
16.45 |
2 |
8738 |
卖出 |
| 09:42:21 |
16.45 |
31 |
8769 |
卖出 |
| 09:42:30 |
16.45 |
10 |
8779 |
卖出 |
| 09:42:36 |
16.47 |
37 |
8816 |
买入 |
| 09:42:39 |
16.45 |
18 |
8834 |
卖出 |
| 09:42:45 |
16.48 |
19 |
8853 |
买入 |
| 09:42:48 |
16.47 |
1 |
8854 |
卖出 |
| 09:42:51 |
16.48 |
13 |
8867 |
买入 |
| 09:42:54 |
16.48 |
5 |
8872 |
买入 |
| 09:43:03 |
16.49 |
30 |
8902 |
买入 |
| 09:43:06 |
16.48 |
1 |
8903 |
卖出 |
| 09:43:09 |
16.47 |
48 |
8951 |
卖出 |
| 09:43:12 |
16.48 |
2 |
8953 |
买入 |
| 09:43:21 |
16.48 |
11 |
8964 |
买入 |
| 09:43:24 |
16.47 |
33 |
8997 |
卖出 |
| 09:43:30 |
16.48 |
5 |
9002 |
买入 |
| 09:43:39 |
16.48 |
4 |
9006 |
卖出 |
| 09:43:51 |
16.5 |
13 |
9019 |
买入 |
| 09:43:54 |
16.48 |
1 |
9020 |
卖出 |
| 09:44:00 |
16.5 |
5 |
9025 |
买入 |
| 09:44:03 |
16.48 |
32 |
9057 |
卖出 |
| 09:44:06 |
16.5 |
31 |
9088 |
买入 |
| 09:44:09 |
16.48 |
10 |
9098 |
卖出 |
| 09:44:12 |
16.48 |
63 |
9161 |
卖出 |
| 09:44:18 |
16.45 |
31 |
9192 |
卖出 |
| 09:44:24 |
16.47 |
15 |
9207 |
买入 |
| 09:44:27 |
16.45 |
1 |
9208 |
卖出 |
| 09:44:33 |
16.45 |
123 |
9331 |
卖出 |
| 09:44:36 |
16.43 |
1 |
9332 |
卖出 |
| 09:44:39 |
16.45 |
13 |
9345 |
买入 |
| 09:44:42 |
16.45 |
39 |
9384 |
买入 |
| 09:44:48 |
16.42 |
1 |
9385 |
卖出 |
| 09:44:51 |
16.43 |
2 |
9387 |
买入 |
| 09:44:54 |
16.43 |
11 |
9398 |
买入 |
| 09:45:03 |
16.41 |
32 |
9430 |
卖出 |
| 09:45:06 |
16.42 |
8 |
9438 |
卖出 |
| 09:45:12 |
16.41 |
2 |
9440 |
卖出 |
| 09:45:15 |
16.41 |
5 |
9445 |
买入 |
| 09:45:18 |
16.42 |
11 |
9456 |
买入 |
| 09:45:21 |
16.43 |
25 |
9481 |
买入 |
| 09:45:24 |
16.44 |
61 |
9542 |
买入 |
| 09:45:27 |
16.45 |
10 |
9552 |
买入 |
| 09:45:30 |
16.4 |
290 |
9842 |
卖出 |
| 09:45:33 |
16.42 |
7 |
9849 |
买入 |
| 09:45:36 |
16.46 |
5 |
9854 |
买入 |
| 09:45:51 |
16.48 |
1 |
9855 |
买入 |
| 09:45:54 |
16.48 |
3 |
9858 |
买入 |
| 09:45:57 |
16.48 |
1 |
9859 |
买入 |
| 09:46:00 |
16.48 |
8 |
9867 |
买入 |
| 09:46:03 |
16.48 |
6 |
9873 |
买入 |
| 09:46:06 |
16.48 |
2 |
9875 |
卖出 |
| 09:46:09 |
16.49 |
9 |
9884 |
买入 |
| 09:46:12 |
16.48 |
1 |
9885 |
卖出 |
| 09:46:15 |
16.5 |
5 |
9890 |
买入 |
| 09:46:21 |
16.47 |
5 |
9895 |
卖出 |
| 09:46:30 |
16.47 |
18 |
9913 |
买入 |
| 09:46:33 |
16.46 |
12 |
9925 |
卖出 |