奥翔药业[603229]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
67.38 |
14 |
14 |
集合竞价 |
| 09:15:07 |
63.51 |
28 |
28 |
集合竞价 |
| 09:15:10 |
64.73 |
28 |
28 |
集合竞价 |
| 09:15:16 |
64.8 |
28 |
28 |
集合竞价 |
| 09:15:25 |
64.8 |
28 |
28 |
集合竞价 |
| 09:15:43 |
67.38 |
33 |
33 |
集合竞价 |
| 09:15:49 |
64.8 |
64 |
64 |
集合竞价 |
| 09:15:58 |
63.8 |
64 |
64 |
集合竞价 |
| 09:16:04 |
66.66 |
18 |
18 |
集合竞价 |
| 09:16:07 |
66.86 |
14 |
14 |
集合竞价 |
| 09:16:10 |
66.86 |
16 |
16 |
集合竞价 |
| 09:16:16 |
67.38 |
13 |
13 |
集合竞价 |
| 09:16:19 |
66.99 |
14 |
14 |
集合竞价 |
| 09:16:28 |
67.68 |
31 |
31 |
集合竞价 |
| 09:16:31 |
67.68 |
31 |
31 |
集合竞价 |
| 09:16:34 |
67.68 |
31 |
31 |
集合竞价 |
| 09:16:40 |
66.99 |
14 |
14 |
集合竞价 |
| 09:16:49 |
66.99 |
14 |
14 |
集合竞价 |
| 09:16:52 |
66.86 |
15 |
15 |
集合竞价 |
| 09:16:58 |
67.11 |
20 |
20 |
集合竞价 |
| 09:17:01 |
66.86 |
15 |
15 |
集合竞价 |
| 09:17:04 |
66.86 |
16 |
16 |
集合竞价 |
| 09:17:10 |
67.36 |
24 |
24 |
集合竞价 |
| 09:17:13 |
66.99 |
24 |
24 |
集合竞价 |
| 09:17:31 |
66.86 |
24 |
24 |
集合竞价 |
| 09:17:34 |
66.99 |
24 |
24 |
集合竞价 |
| 09:17:37 |
67.11 |
37 |
37 |
集合竞价 |
| 09:17:49 |
67.11 |
38 |
38 |
集合竞价 |
| 09:17:52 |
66.99 |
24 |
24 |
集合竞价 |
| 09:17:58 |
66.99 |
24 |
24 |
集合竞价 |
| 09:18:04 |
66.99 |
39 |
39 |
集合竞价 |
| 09:18:16 |
67.3 |
40 |
40 |
集合竞价 |
| 09:18:28 |
67.3 |
45 |
45 |
集合竞价 |
| 09:18:34 |
67.3 |
41 |
41 |
集合竞价 |
| 09:18:37 |
67.3 |
45 |
45 |
集合竞价 |
| 09:18:40 |
66.99 |
40 |
40 |
集合竞价 |
| 09:18:58 |
66.99 |
40 |
40 |
集合竞价 |
| 09:19:07 |
66.99 |
46 |
46 |
集合竞价 |
| 09:19:13 |
66.99 |
46 |
46 |
集合竞价 |
| 09:19:16 |
66.99 |
46 |
46 |
集合竞价 |
| 09:19:25 |
66.99 |
50 |
50 |
集合竞价 |
| 09:19:31 |
66.99 |
52 |
52 |
集合竞价 |
| 09:19:34 |
66.99 |
54 |
54 |
集合竞价 |
| 09:19:43 |
66.99 |
54 |
54 |
集合竞价 |
| 09:19:49 |
66.99 |
59 |
59 |
集合竞价 |
| 09:19:52 |
66.99 |
60 |
60 |
集合竞价 |
| 09:20:01 |
66.99 |
64 |
64 |
集合竞价 |
| 09:20:04 |
66.99 |
65 |
65 |
集合竞价 |
| 09:20:07 |
66.99 |
65 |
65 |
集合竞价 |
| 09:20:19 |
66.99 |
65 |
65 |
集合竞价 |
| 09:20:37 |
66.99 |
65 |
65 |
集合竞价 |
| 09:20:40 |
66.99 |
65 |
65 |
集合竞价 |
| 09:20:46 |
66.99 |
65 |
65 |
集合竞价 |
| 09:20:58 |
66.99 |
65 |
65 |
集合竞价 |
| 09:21:01 |
66.99 |
106 |
106 |
集合竞价 |
| 09:21:04 |
66.99 |
108 |
108 |
集合竞价 |
| 09:21:07 |
66.99 |
109 |
109 |
集合竞价 |
| 09:21:10 |
66.99 |
110 |
110 |
集合竞价 |
| 09:21:16 |
66.99 |
115 |
115 |
集合竞价 |
| 09:21:22 |
66.99 |
116 |
116 |
集合竞价 |
| 09:21:25 |
66.99 |
121 |
121 |
集合竞价 |
| 09:21:28 |
66.99 |
122 |
122 |
集合竞价 |
| 09:21:34 |
66.99 |
124 |
124 |
集合竞价 |
| 09:21:37 |
66.99 |
127 |
127 |
集合竞价 |
| 09:21:40 |
67.11 |
127 |
127 |
集合竞价 |
| 09:21:43 |
66.99 |
128 |
128 |
集合竞价 |
| 09:21:49 |
66.99 |
133 |
133 |
集合竞价 |
| 09:21:55 |
66.99 |
153 |
153 |
集合竞价 |
| 09:21:58 |
66.99 |
156 |
156 |
集合竞价 |
| 09:22:04 |
66.99 |
156 |
156 |
集合竞价 |
| 09:22:07 |
66.99 |
163 |
163 |
集合竞价 |
| 09:22:10 |
66.99 |
166 |
166 |
集合竞价 |
| 09:22:16 |
66.99 |
174 |
174 |
集合竞价 |
| 09:22:19 |
66.99 |
175 |
175 |
集合竞价 |
| 09:22:22 |
66.98 |
175 |
175 |
集合竞价 |
| 09:22:25 |
66.98 |
175 |
175 |
集合竞价 |
| 09:22:28 |
66.98 |
175 |
175 |
集合竞价 |
| 09:22:31 |
66 |
199 |
199 |
集合竞价 |
| 09:22:34 |
66 |
199 |
199 |
集合竞价 |
| 09:22:37 |
66 |
199 |
199 |
集合竞价 |
| 09:22:40 |
66 |
199 |
199 |
集合竞价 |
| 09:22:43 |
66 |
199 |
199 |
集合竞价 |
| 09:22:46 |
66 |
199 |
199 |
集合竞价 |
| 09:22:49 |
66 |
210 |
210 |
集合竞价 |
| 09:22:52 |
66 |
210 |
210 |
集合竞价 |
| 09:22:55 |
65.51 |
215 |
215 |
集合竞价 |
| 09:23:04 |
65.12 |
219 |
219 |
集合竞价 |
| 09:23:07 |
65.12 |
220 |
220 |
集合竞价 |
| 09:23:10 |
65 |
229 |
229 |
集合竞价 |
| 09:23:13 |
65 |
244 |
244 |
集合竞价 |
| 09:23:16 |
65 |
264 |
264 |
集合竞价 |
| 09:23:19 |
65 |
264 |
264 |
集合竞价 |
| 09:23:22 |
65 |
274 |
274 |
集合竞价 |
| 09:23:25 |
65 |
278 |
278 |
集合竞价 |
| 09:23:28 |
65 |
279 |
279 |
集合竞价 |
| 09:23:31 |
65 |
279 |
279 |
集合竞价 |
| 09:23:34 |
65 |
280 |
280 |
集合竞价 |
| 09:23:37 |
65 |
284 |
284 |
集合竞价 |
| 09:23:40 |
65 |
287 |
287 |
集合竞价 |
| 09:23:43 |
65 |
306 |
306 |
集合竞价 |
| 09:23:46 |
65 |
307 |
307 |
集合竞价 |
| 09:23:49 |
65 |
323 |
323 |
集合竞价 |
| 09:23:52 |
65 |
338 |
338 |
集合竞价 |
| 09:23:55 |
65 |
343 |
343 |
集合竞价 |
| 09:23:58 |
65 |
393 |
393 |
集合竞价 |
| 09:24:01 |
65 |
423 |
423 |
集合竞价 |
| 09:24:04 |
65 |
423 |
423 |
集合竞价 |
| 09:24:07 |
65 |
433 |
433 |
集合竞价 |
| 09:24:10 |
65 |
434 |
434 |
集合竞价 |
| 09:24:13 |
65 |
439 |
439 |
集合竞价 |
| 09:24:16 |
65 |
439 |
439 |
集合竞价 |
| 09:24:19 |
64.91 |
442 |
442 |
集合竞价 |
| 09:24:22 |
64.8 |
463 |
463 |
集合竞价 |
| 09:24:25 |
64.8 |
465 |
465 |
集合竞价 |
| 09:24:28 |
64.8 |
465 |
465 |
集合竞价 |
| 09:24:31 |
64.3 |
492 |
492 |
集合竞价 |
| 09:24:34 |
64.3 |
494 |
494 |
集合竞价 |
| 09:24:37 |
64.1 |
500 |
500 |
集合竞价 |
| 09:24:40 |
64.3 |
504 |
504 |
集合竞价 |
| 09:24:43 |
64.3 |
524 |
524 |
集合竞价 |
| 09:24:46 |
64.3 |
537 |
537 |
集合竞价 |
| 09:24:49 |
64.3 |
546 |
546 |
集合竞价 |
| 09:24:52 |
64.5 |
595 |
595 |
集合竞价 |
| 09:24:55 |
64.31 |
873 |
873 |
集合竞价 |
| 09:24:58 |
64.31 |
882 |
882 |
集合竞价 |
| 09:25:01 |
64.57 |
1037 |
1037 |
集合竞价 |
| 09:25:05 |
64.57 |
1037 |
2074 |
卖出 |
| 09:30:01 |
64.57 |
381 |
2455 |
卖出 |
| 09:30:04 |
64.57 |
605 |
3060 |
买入 |
| 09:30:07 |
64.5 |
236 |
3296 |
卖出 |
| 09:30:10 |
64.38 |
293 |
3589 |
卖出 |
| 09:30:13 |
64.39 |
281 |
3870 |
买入 |
| 09:30:16 |
64.69 |
241 |
4111 |
买入 |
| 09:30:19 |
65 |
169 |
4280 |
买入 |
| 09:30:22 |
64.86 |
143 |
4423 |
卖出 |
| 09:30:25 |
64.97 |
19 |
4442 |
买入 |
| 09:30:28 |
65.13 |
28 |
4470 |
买入 |
| 09:30:31 |
65.14 |
215 |
4685 |
买入 |
| 09:30:34 |
65.48 |
69 |
4754 |
买入 |
| 09:30:37 |
65.51 |
21 |
4775 |
买入 |
| 09:30:40 |
65.82 |
27 |
4802 |
买入 |
| 09:30:43 |
65.9 |
52 |
4854 |
买入 |
| 09:30:46 |
66 |
34 |
4888 |
买入 |
| 09:30:49 |
65.88 |
88 |
4976 |
卖出 |
| 09:30:52 |
66 |
47 |
5023 |
买入 |
| 09:30:55 |
65.87 |
149 |
5172 |
卖出 |
| 09:30:58 |
66.46 |
154 |
5326 |
买入 |
| 09:31:01 |
65.86 |
114 |
5440 |
卖出 |
| 09:31:04 |
65.86 |
30 |
5470 |
卖出 |
| 09:31:07 |
65.88 |
90 |
5560 |
买入 |
| 09:31:10 |
65.86 |
19 |
5579 |
卖出 |
| 09:31:13 |
65.84 |
174 |
5753 |
卖出 |
| 09:31:16 |
65.79 |
57 |
5810 |
卖出 |
| 09:31:19 |
65 |
168 |
5978 |
卖出 |
| 09:31:22 |
65.01 |
41 |
6019 |
买入 |
| 09:31:25 |
65 |
169 |
6188 |
卖出 |
| 09:31:28 |
65.01 |
93 |
6281 |
买入 |
| 09:31:31 |
65.01 |
30 |
6311 |
卖出 |
| 09:31:34 |
65.01 |
23 |
6334 |
卖出 |
| 09:31:37 |
65.01 |
251 |
6585 |
卖出 |
| 09:31:40 |
65 |
257 |
6842 |
卖出 |
| 09:31:43 |
65 |
273 |
7115 |
买入 |
| 09:31:46 |
64.9 |
163 |
7278 |
卖出 |
| 09:31:49 |
65.01 |
134 |
7412 |
买入 |
| 09:31:52 |
65.01 |
191 |
7603 |
卖出 |
| 09:31:55 |
65.01 |
153 |
7756 |
卖出 |
| 09:31:58 |
65.59 |
58 |
7814 |
买入 |
| 09:32:01 |
65.01 |
100 |
7914 |
卖出 |
| 09:32:04 |
65 |
164 |
8078 |
卖出 |
| 09:32:07 |
64.95 |
26 |
8104 |
卖出 |
| 09:32:10 |
64.98 |
41 |
8145 |
买入 |
| 09:32:13 |
64.88 |
17 |
8162 |
卖出 |
| 09:32:16 |
64.84 |
19 |
8181 |
卖出 |
| 09:32:19 |
64.72 |
18 |
8199 |
卖出 |
| 09:32:22 |
64.7 |
154 |
8353 |
卖出 |
| 09:32:25 |
64.7 |
22 |
8375 |
买入 |
| 09:32:28 |
64.7 |
47 |
8422 |
买入 |
| 09:32:31 |
64.69 |
90 |
8512 |
卖出 |
| 09:32:34 |
64.69 |
98 |
8610 |
买入 |
| 09:32:37 |
64.61 |
61 |
8671 |
卖出 |
| 09:32:40 |
64.6 |
33 |
8704 |
卖出 |
| 09:32:43 |
64.58 |
78 |
8782 |
卖出 |
| 09:32:46 |
64.01 |
105 |
8887 |
卖出 |
| 09:32:49 |
64.44 |
50 |
8937 |
买入 |
| 09:32:52 |
64.44 |
244 |
9181 |
买入 |
| 09:32:55 |
64.52 |
82 |
9263 |
买入 |
| 09:32:58 |
64.43 |
62 |
9325 |
卖出 |
| 09:33:01 |
64.39 |
126 |
9451 |
卖出 |
| 09:33:04 |
64.44 |
34 |
9485 |
买入 |
| 09:33:07 |
64.43 |
49 |
9534 |
卖出 |
| 09:33:10 |
64.4 |
144 |
9678 |
卖出 |
| 09:33:13 |
64.43 |
127 |
9805 |
买入 |
| 09:33:16 |
64.41 |
177 |
9982 |
卖出 |
| 09:33:19 |
64.43 |
90 |
10072 |
买入 |
| 09:33:22 |
64.43 |
219 |
10291 |
买入 |
| 09:33:25 |
64.11 |
203 |
10494 |
卖出 |
| 09:33:28 |
64.38 |
21 |
10515 |
买入 |
| 09:33:31 |
64.38 |
20 |
10535 |
买入 |
| 09:33:34 |
64.39 |
32 |
10567 |
买入 |
| 09:33:37 |
64.38 |
88 |
10655 |
卖出 |
| 09:33:40 |
64.29 |
187 |
10842 |
卖出 |
| 09:33:43 |
64.02 |
74 |
10916 |
卖出 |
| 09:33:46 |
64.02 |
62 |
10978 |
买入 |
| 09:33:49 |
64 |
123 |
11101 |
卖出 |
| 09:33:52 |
64.21 |
50 |
11151 |
买入 |
| 09:33:55 |
64.3 |
46 |
11197 |
买入 |
| 09:33:58 |
64 |
134 |
11331 |
卖出 |
| 09:34:01 |
64.21 |
39 |
11370 |
买入 |
| 09:34:04 |
63.99 |
59 |
11429 |
卖出 |
| 09:34:07 |
64.21 |
153 |
11582 |
买入 |
| 09:34:10 |
64.1 |
136 |
11718 |
卖出 |
| 09:34:13 |
64.25 |
188 |
11906 |
买入 |
| 09:34:16 |
64.34 |
21 |
11927 |
买入 |
| 09:34:19 |
64.31 |
31 |
11958 |
卖出 |
| 09:34:22 |
64.44 |
402 |
12360 |
买入 |
| 09:34:25 |
64.45 |
55 |
12415 |
买入 |
| 09:34:28 |
64.6 |
208 |
12623 |
买入 |
| 09:34:31 |
64.61 |
34 |
12657 |
买入 |
| 09:34:34 |
64.7 |
73 |
12730 |
买入 |
| 09:34:37 |
64.84 |
76 |
12806 |
买入 |
| 09:34:40 |
64.72 |
109 |
12915 |
卖出 |
| 09:34:43 |
64.89 |
63 |
12978 |
买入 |
| 09:34:46 |
64.85 |
90 |
13068 |
卖出 |
| 09:34:49 |
64.97 |
148 |
13216 |
买入 |
| 09:34:52 |
64.97 |
53 |
13269 |
买入 |
| 09:34:55 |
64.9 |
149 |
13418 |
卖出 |
| 09:34:58 |
64.97 |
30 |
13448 |
买入 |
| 09:35:01 |
64.89 |
45 |
13493 |
卖出 |
| 09:35:04 |
64.4 |
228 |
13721 |
卖出 |
| 09:35:07 |
64.4 |
112 |
13833 |
买入 |
| 09:35:10 |
64.89 |
37 |
13870 |
买入 |
| 09:35:13 |
64.45 |
2 |
13872 |
卖出 |
| 09:35:16 |
64.51 |
14 |
13886 |
卖出 |
| 09:35:19 |
64.52 |
23 |
13909 |
卖出 |
| 09:35:22 |
64.8 |
160 |
14069 |
买入 |
| 09:35:25 |
64.52 |
56 |
14125 |
卖出 |
| 09:35:28 |
64.79 |
4 |
14129 |
买入 |
| 09:35:31 |
64.8 |
69 |
14198 |
买入 |
| 09:35:34 |
64.8 |
23 |
14221 |
卖出 |
| 09:35:37 |
64.57 |
36 |
14257 |
卖出 |
| 09:35:40 |
64.58 |
44 |
14301 |
买入 |
| 09:35:43 |
64.8 |
22 |
14323 |
买入 |
| 09:35:46 |
64.96 |
55 |
14378 |
买入 |
| 09:35:49 |
64.9 |
92 |
14470 |
卖出 |
| 09:35:52 |
64.9 |
31 |
14501 |
卖出 |
| 09:35:55 |
64.52 |
277 |
14778 |
卖出 |
| 09:35:58 |
64.56 |
8 |
14786 |
买入 |
| 09:36:01 |
64.88 |
26 |
14812 |
买入 |
| 09:36:04 |
64.57 |
499 |
15311 |
卖出 |
| 09:36:07 |
64.99 |
4 |
15315 |
买入 |
| 09:36:10 |
65 |
52 |
15367 |
买入 |
| 09:36:13 |
65 |
16 |
15383 |
买入 |
| 09:36:16 |
65 |
11 |
15394 |
卖出 |
| 09:36:19 |
65.3 |
132 |
15526 |
买入 |
| 09:36:22 |
65.3 |
37 |
15563 |
买入 |
| 09:36:25 |
65.5 |
61 |
15624 |
买入 |
| 09:36:28 |
65.58 |
39 |
15663 |
买入 |
| 09:36:31 |
64.56 |
468 |
16131 |
卖出 |
| 09:36:34 |
64.56 |
142 |
16273 |
买入 |
| 09:36:37 |
64.56 |
131 |
16404 |
买入 |
| 09:36:40 |
64.56 |
214 |
16618 |
买入 |
| 09:36:43 |
64.56 |
67 |
16685 |
买入 |
| 09:36:46 |
65.5 |
239 |
16924 |
买入 |
| 09:36:52 |
65.01 |
18 |
16942 |
卖出 |
| 09:36:55 |
65.02 |
12 |
16954 |
买入 |
| 09:36:58 |
65.26 |
86 |
17040 |
买入 |
| 09:37:01 |
65.26 |
56 |
17096 |
买入 |
| 09:37:04 |
65.83 |
138 |
17234 |
买入 |
| 09:37:07 |
65.6 |
5 |
17239 |
卖出 |
| 09:37:10 |
65.82 |
16 |
17255 |
买入 |
| 09:37:13 |
65.83 |
5 |
17260 |
买入 |
| 09:37:16 |
65.61 |
27 |
17287 |
卖出 |
| 09:37:19 |
65.8 |
40 |
17327 |
买入 |
| 09:37:22 |
65.79 |
26 |
17353 |
卖出 |
| 09:37:25 |
65.6 |
38 |
17391 |
卖出 |
| 09:37:28 |
65.6 |
7 |
17398 |
买入 |
| 09:37:31 |
65.8 |
65 |
17463 |
买入 |
| 09:37:34 |
65.62 |
47 |
17510 |
卖出 |
| 09:37:37 |
65.6 |
4 |
17514 |
卖出 |
| 09:37:40 |
65.78 |
11 |
17525 |
买入 |
| 09:37:43 |
65.62 |
16 |
17541 |
卖出 |
| 09:37:46 |
65.72 |
8 |
17549 |
买入 |
| 09:37:49 |
65.72 |
33 |
17582 |
买入 |
| 09:37:52 |
65.62 |
7 |
17589 |
卖出 |
| 09:37:55 |
65.6 |
37 |
17626 |
卖出 |
| 09:37:58 |
65.5 |
171 |
17797 |
卖出 |
| 09:38:01 |
65.51 |
49 |
17846 |
买入 |
| 09:38:04 |
65.61 |
23 |
17869 |
买入 |
| 09:38:07 |
65.6 |
18 |
17887 |
卖出 |
| 09:38:10 |
65.6 |
12 |
17899 |
卖出 |
| 09:38:13 |
65.61 |
25 |
17924 |
买入 |
| 09:38:16 |
65.61 |
16 |
17940 |
卖出 |
| 09:38:19 |
65.6 |
36 |
17976 |
卖出 |
| 09:38:22 |
65.61 |
9 |
17985 |
买入 |
| 09:38:25 |
65.69 |
11 |
17996 |
买入 |
| 09:38:28 |
65.61 |
38 |
18034 |
卖出 |
| 09:38:31 |
65.61 |
49 |
18083 |
买入 |
| 09:38:34 |
65.6 |
8 |
18091 |
卖出 |
| 09:38:37 |
65.61 |
37 |
18128 |
买入 |
| 09:38:40 |
65.6 |
27 |
18155 |
卖出 |