奥来德[688378]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
50 |
27 |
27 |
集合竞价 |
| 09:16:34 |
50 |
29 |
29 |
集合竞价 |
| 09:16:43 |
50 |
29 |
29 |
集合竞价 |
| 09:17:34 |
50 |
31 |
31 |
集合竞价 |
| 09:18:19 |
50 |
31 |
31 |
集合竞价 |
| 09:19:19 |
50 |
31 |
31 |
集合竞价 |
| 09:19:22 |
50 |
33 |
33 |
集合竞价 |
| 09:19:25 |
50 |
35 |
35 |
集合竞价 |
| 09:20:04 |
50 |
37 |
37 |
集合竞价 |
| 09:20:22 |
50 |
40 |
40 |
集合竞价 |
| 09:20:37 |
50 |
44 |
44 |
集合竞价 |
| 09:21:04 |
50 |
49 |
49 |
集合竞价 |
| 09:21:10 |
50 |
51 |
51 |
集合竞价 |
| 09:21:13 |
50 |
56 |
56 |
集合竞价 |
| 09:21:25 |
50 |
63 |
63 |
集合竞价 |
| 09:21:34 |
50 |
73 |
73 |
集合竞价 |
| 09:22:04 |
50 |
73 |
73 |
集合竞价 |
| 09:22:49 |
50 |
75 |
75 |
集合竞价 |
| 09:22:55 |
50 |
109 |
109 |
集合竞价 |
| 09:23:13 |
50 |
129 |
129 |
集合竞价 |
| 09:23:25 |
50 |
131 |
131 |
集合竞价 |
| 09:23:34 |
50 |
131 |
131 |
集合竞价 |
| 09:24:04 |
50 |
133 |
133 |
集合竞价 |
| 09:24:07 |
50 |
147 |
147 |
集合竞价 |
| 09:24:10 |
50 |
162 |
162 |
集合竞价 |
| 09:24:16 |
50 |
177 |
177 |
集合竞价 |
| 09:24:19 |
50 |
177 |
177 |
集合竞价 |
| 09:24:22 |
50 |
181 |
181 |
集合竞价 |
| 09:24:25 |
50 |
185 |
185 |
集合竞价 |
| 09:24:28 |
50 |
195 |
195 |
集合竞价 |
| 09:24:31 |
50 |
205 |
205 |
集合竞价 |
| 09:24:40 |
50 |
220 |
220 |
集合竞价 |
| 09:24:43 |
50 |
228 |
228 |
集合竞价 |
| 09:24:49 |
50 |
242 |
242 |
集合竞价 |
| 09:24:58 |
50 |
320 |
320 |
集合竞价 |
| 09:25:01 |
50.1 |
383 |
383 |
集合竞价 |
| 09:25:05 |
50.1 |
383 |
766 |
卖出 |
| 09:30:04 |
50.98 |
11 |
777 |
买入 |
| 09:30:07 |
51 |
64 |
841 |
买入 |
| 09:30:10 |
50.5 |
33 |
874 |
卖出 |
| 09:30:16 |
51.2 |
167 |
1041 |
买入 |
| 09:30:19 |
51.33 |
26 |
1067 |
买入 |
| 09:30:22 |
51.2 |
43 |
1110 |
卖出 |
| 09:30:28 |
51.16 |
22 |
1132 |
卖出 |
| 09:30:31 |
51.16 |
20 |
1152 |
卖出 |
| 09:30:34 |
51.46 |
4 |
1156 |
买入 |
| 09:30:40 |
51.17 |
13 |
1169 |
卖出 |
| 09:30:43 |
51.46 |
36 |
1205 |
买入 |
| 09:30:46 |
51.16 |
10 |
1215 |
卖出 |
| 09:30:49 |
51.19 |
12 |
1227 |
买入 |
| 09:30:52 |
51.12 |
8 |
1235 |
卖出 |
| 09:30:58 |
51.2 |
11 |
1246 |
买入 |
| 09:31:01 |
51.45 |
24 |
1270 |
买入 |
| 09:31:04 |
51.45 |
19 |
1289 |
买入 |
| 09:31:07 |
51.45 |
18 |
1307 |
买入 |
| 09:31:10 |
51.46 |
17 |
1324 |
买入 |
| 09:31:13 |
51.51 |
63 |
1387 |
买入 |
| 09:31:22 |
51.51 |
2 |
1389 |
买入 |
| 09:31:25 |
52.29 |
18 |
1407 |
买入 |
| 09:31:34 |
52.27 |
17 |
1424 |
买入 |
| 09:31:37 |
52.28 |
21 |
1445 |
买入 |
| 09:31:40 |
52.08 |
113 |
1558 |
卖出 |
| 09:31:43 |
52 |
3 |
1561 |
卖出 |
| 09:31:46 |
51.53 |
10 |
1571 |
卖出 |
| 09:32:01 |
51.93 |
15 |
1586 |
买入 |
| 09:32:07 |
52 |
19 |
1605 |
买入 |
| 09:32:13 |
51.94 |
7 |
1612 |
卖出 |
| 09:32:16 |
51.69 |
27 |
1639 |
卖出 |
| 09:32:19 |
51.93 |
9 |
1648 |
买入 |
| 09:32:25 |
52 |
10 |
1658 |
买入 |
| 09:32:28 |
52.09 |
16 |
1674 |
买入 |
| 09:32:31 |
52.3 |
19 |
1693 |
买入 |
| 09:32:34 |
51.96 |
31 |
1724 |
卖出 |
| 09:32:40 |
52.13 |
9 |
1733 |
买入 |
| 09:32:43 |
52 |
46 |
1779 |
卖出 |
| 09:32:49 |
52.3 |
52 |
1831 |
买入 |
| 09:32:52 |
52.3 |
11 |
1842 |
买入 |
| 09:32:58 |
52.3 |
3 |
1845 |
卖出 |
| 09:33:01 |
52.38 |
8 |
1853 |
买入 |
| 09:33:04 |
52.38 |
9 |
1862 |
买入 |
| 09:33:07 |
52.49 |
14 |
1876 |
买入 |
| 09:33:10 |
52.38 |
2 |
1878 |
卖出 |
| 09:33:13 |
52.38 |
3 |
1881 |
卖出 |
| 09:33:22 |
52.38 |
5 |
1886 |
买入 |
| 09:33:25 |
52.13 |
10 |
1896 |
卖出 |
| 09:33:28 |
52.1 |
13 |
1909 |
卖出 |
| 09:33:34 |
52.1 |
4 |
1913 |
卖出 |
| 09:33:43 |
52.35 |
2 |
1915 |
买入 |
| 09:33:46 |
52.34 |
2 |
1917 |
买入 |
| 09:33:49 |
52.02 |
4 |
1921 |
卖出 |
| 09:33:55 |
52.02 |
2 |
1923 |
卖出 |
| 09:33:58 |
52 |
38 |
1961 |
卖出 |
| 09:34:01 |
52 |
4 |
1965 |
卖出 |
| 09:34:07 |
52 |
2 |
1967 |
卖出 |
| 09:34:13 |
51.98 |
87 |
2054 |
卖出 |
| 09:34:16 |
51.95 |
49 |
2103 |
卖出 |
| 09:34:19 |
51.94 |
10 |
2113 |
卖出 |
| 09:34:22 |
51.95 |
2 |
2115 |
买入 |
| 09:34:25 |
51.7 |
2 |
2117 |
卖出 |
| 09:34:28 |
51.95 |
10 |
2127 |
买入 |
| 09:34:34 |
51.5 |
52 |
2179 |
卖出 |
| 09:34:37 |
51.51 |
10 |
2189 |
买入 |
| 09:34:40 |
51.51 |
18 |
2207 |
卖出 |
| 09:34:43 |
51.5 |
55 |
2262 |
卖出 |
| 09:34:49 |
51.5 |
11 |
2273 |
卖出 |
| 09:34:52 |
51.5 |
10 |
2283 |
卖出 |
| 09:34:55 |
51.91 |
2 |
2285 |
买入 |
| 09:35:07 |
51.51 |
10 |
2295 |
卖出 |
| 09:35:16 |
51.7 |
2 |
2297 |
买入 |
| 09:35:19 |
51.31 |
31 |
2328 |
卖出 |
| 09:35:25 |
51.51 |
20 |
2348 |
买入 |
| 09:35:28 |
51.51 |
13 |
2361 |
卖出 |
| 09:35:43 |
51.56 |
2 |
2363 |
卖出 |
| 09:35:52 |
51.63 |
4 |
2367 |
买入 |
| 09:35:55 |
51.7 |
2 |
2369 |
买入 |
| 09:36:10 |
51.63 |
14 |
2383 |
卖出 |
| 09:36:16 |
51.6 |
6 |
2389 |
卖出 |
| 09:36:25 |
51.94 |
2 |
2391 |
买入 |
| 09:36:37 |
51.68 |
12 |
2403 |
卖出 |
| 09:36:40 |
51.97 |
3 |
2406 |
买入 |
| 09:36:49 |
52.19 |
12 |
2418 |
买入 |
| 09:37:01 |
52.2 |
10 |
2428 |
买入 |
| 09:37:10 |
52.2 |
12 |
2440 |
买入 |
| 09:37:13 |
52.32 |
2 |
2442 |
买入 |
| 09:37:19 |
52.32 |
9 |
2451 |
买入 |
| 09:37:43 |
52.32 |
6 |
2457 |
买入 |
| 09:37:52 |
52.5 |
40 |
2497 |
买入 |
| 09:38:13 |
52.33 |
2 |
2499 |
卖出 |
| 09:38:16 |
52.33 |
2 |
2501 |
卖出 |
| 09:38:19 |
52.32 |
4 |
2505 |
卖出 |
| 09:38:46 |
52.48 |
2 |
2507 |
买入 |
| 09:38:49 |
52.48 |
2 |
2509 |
买入 |
| 09:38:55 |
52.68 |
32 |
2541 |
买入 |
| 09:38:58 |
52.52 |
5 |
2546 |
卖出 |
| 09:39:16 |
52.51 |
6 |
2552 |
买入 |
| 09:39:22 |
52.32 |
9 |
2561 |
卖出 |
| 09:39:46 |
52.59 |
44 |
2605 |
买入 |
| 09:40:01 |
52.72 |
7 |
2612 |
买入 |
| 09:40:04 |
52.59 |
40 |
2652 |
卖出 |
| 09:40:07 |
52.4 |
6 |
2658 |
卖出 |
| 09:40:22 |
52.5 |
20 |
2678 |
卖出 |
| 09:40:25 |
52.39 |
15 |
2693 |
卖出 |
| 09:40:37 |
52.39 |
1 |
2694 |
买入 |
| 09:40:58 |
52.31 |
15 |
2709 |
卖出 |
| 09:41:01 |
52.4 |
5 |
2714 |
买入 |
| 09:41:07 |
52.39 |
2 |
2716 |
买入 |
| 09:41:22 |
52.48 |
2 |
2718 |
买入 |
| 09:41:25 |
52.5 |
25 |
2743 |
买入 |
| 09:41:43 |
52.48 |
10 |
2753 |
卖出 |
| 09:41:58 |
52.58 |
12 |
2765 |
买入 |
| 09:42:01 |
52.5 |
2 |
2767 |
卖出 |
| 09:42:10 |
52.51 |
8 |
2775 |
买入 |
| 09:42:13 |
52.58 |
2 |
2777 |
买入 |
| 09:42:19 |
52.59 |
10 |
2787 |
买入 |
| 09:42:34 |
52.82 |
3 |
2790 |
买入 |
| 09:42:40 |
52.82 |
3 |
2793 |
买入 |
| 09:43:04 |
52.8 |
2 |
2795 |
买入 |
| 09:43:10 |
52.81 |
10 |
2805 |
买入 |
| 09:43:13 |
52.81 |
6 |
2811 |
买入 |
| 09:43:19 |
52.79 |
8 |
2819 |
买入 |
| 09:43:22 |
52.8 |
11 |
2830 |
买入 |
| 09:43:25 |
52.8 |
2 |
2832 |
买入 |
| 09:43:28 |
52.8 |
22 |
2854 |
买入 |
| 09:43:34 |
52.62 |
1 |
2855 |
卖出 |
| 09:43:40 |
52.84 |
38 |
2893 |
买入 |
| 09:43:43 |
52.84 |
8 |
2901 |
卖出 |
| 09:43:49 |
52.84 |
33 |
2934 |
卖出 |
| 09:43:55 |
52.84 |
6 |
2940 |
买入 |
| 09:44:01 |
52.85 |
2 |
2942 |
买入 |
| 09:44:16 |
52.85 |
2 |
2944 |
买入 |
| 09:44:46 |
52.66 |
2 |
2946 |
卖出 |
| 09:44:52 |
52.62 |
2 |
2948 |
卖出 |
| 09:44:55 |
52.62 |
2 |
2950 |
卖出 |
| 09:44:58 |
52.6 |
24 |
2974 |
卖出 |
| 09:45:01 |
52.35 |
51 |
3025 |
卖出 |
| 09:45:04 |
52.35 |
2 |
3027 |
卖出 |
| 09:45:28 |
52.35 |
10 |
3037 |
卖出 |
| 09:45:49 |
52.35 |
8 |
3045 |
卖出 |
| 09:45:52 |
52.55 |
2 |
3047 |
买入 |
| 09:45:58 |
52.35 |
2 |
3049 |
卖出 |
| 09:47:01 |
52.54 |
3 |
3052 |
买入 |
| 09:47:04 |
52.41 |
2 |
3054 |
卖出 |
| 09:47:13 |
52.41 |
0 |
3054 |
卖出 |
| 09:47:19 |
52.41 |
1 |
3055 |
买入 |
| 09:47:31 |
52.4 |
4 |
3059 |
卖出 |
| 09:48:04 |
52.52 |
4 |
3063 |
买入 |
| 09:48:28 |
52.52 |
3 |
3066 |
买入 |
| 09:48:43 |
52.53 |
4 |
3070 |
买入 |
| 09:48:46 |
52.55 |
4 |
3074 |
买入 |
| 09:48:49 |
52.55 |
3 |
3077 |
买入 |
| 09:48:52 |
52.56 |
14 |
3091 |
买入 |
| 09:48:55 |
52.58 |
20 |
3111 |
买入 |
| 09:49:04 |
52.52 |
17 |
3128 |
卖出 |
| 09:49:10 |
52.55 |
6 |
3134 |
买入 |
| 09:49:22 |
52.55 |
4 |
3138 |
买入 |
| 09:49:25 |
52.55 |
2 |
3140 |
买入 |
| 09:49:28 |
52.44 |
6 |
3146 |
卖出 |
| 09:50:13 |
52.65 |
14 |
3160 |
买入 |
| 09:50:28 |
52.65 |
25 |
3185 |
买入 |
| 09:50:31 |
52.65 |
10 |
3195 |
买入 |
| 09:50:34 |
52.62 |
20 |
3215 |
卖出 |
| 09:50:37 |
52.65 |
5 |
3220 |
买入 |
| 09:50:40 |
52.62 |
12 |
3232 |
卖出 |
| 09:50:43 |
52.5 |
26 |
3258 |
卖出 |
| 09:51:13 |
52.5 |
7 |
3265 |
卖出 |
| 09:51:16 |
52.5 |
6 |
3271 |
卖出 |
| 09:51:22 |
52.44 |
5 |
3276 |
卖出 |
| 09:51:25 |
52.43 |
8 |
3284 |
卖出 |
| 09:51:28 |
52.5 |
2 |
3286 |
买入 |
| 09:51:31 |
52.43 |
13 |
3299 |
卖出 |
| 09:51:37 |
52.49 |
2 |
3301 |
买入 |
| 09:52:34 |
52.44 |
4 |
3305 |
卖出 |
| 09:52:55 |
52.44 |
9 |
3314 |
卖出 |
| 09:53:37 |
52.44 |
19 |
3333 |
卖出 |
| 09:53:52 |
52.53 |
7 |
3340 |
卖出 |
| 09:53:58 |
52.53 |
2 |
3342 |
买入 |
| 09:54:01 |
52.53 |
2 |
3344 |
买入 |
| 09:54:07 |
52.45 |
6 |
3350 |
卖出 |
| 09:54:16 |
52.5 |
2 |
3352 |
买入 |
| 09:54:25 |
52.5 |
12 |
3364 |
买入 |
| 09:54:31 |
52.5 |
6 |
3370 |
买入 |
| 09:54:34 |
52.5 |
29 |
3399 |
买入 |
| 09:54:37 |
52.54 |
9 |
3408 |
买入 |
| 09:54:46 |
52.62 |
4 |
3412 |
买入 |
| 09:54:49 |
52.66 |
1 |
3413 |
买入 |
| 09:54:55 |
52.66 |
2 |
3415 |
卖出 |
| 09:54:58 |
52.62 |
6 |
3421 |
卖出 |
| 09:55:04 |
52.8 |
6 |
3427 |
买入 |
| 09:55:07 |
52.8 |
2 |
3429 |
卖出 |
| 09:55:13 |
52.8 |
14 |
3443 |
买入 |
| 09:55:43 |
52.64 |
2 |
3445 |
卖出 |
| 09:55:46 |
52.84 |
5 |
3450 |
买入 |
| 09:55:52 |
52.84 |
3 |
3453 |
买入 |
| 09:56:22 |
52.67 |
2 |
3455 |
卖出 |
| 09:56:25 |
52.67 |
2 |
3457 |
买入 |
| 09:56:43 |
52.66 |
2 |
3459 |
卖出 |
| 09:56:55 |
52.62 |
17 |
3476 |
卖出 |
| 09:56:58 |
52.5 |
18 |
3494 |
卖出 |
| 09:57:25 |
52.53 |
4 |
3498 |
卖出 |
| 09:57:52 |
52.54 |
8 |
3506 |
卖出 |
| 09:58:13 |
52.53 |
1 |
3507 |
卖出 |
| 09:58:16 |
52.53 |
43 |
3550 |
卖出 |
| 09:58:19 |
52.5 |
19 |
3569 |
卖出 |
| 09:58:22 |
52.5 |
2 |
3571 |
买入 |
| 09:58:37 |
52.49 |
2 |
3573 |
买入 |
| 09:58:40 |
52.46 |
7 |
3580 |
卖出 |
| 09:59:01 |
52.8 |
30 |
3610 |
买入 |
| 09:59:04 |
52.45 |
27 |
3637 |
卖出 |
| 09:59:58 |
52.63 |
2 |
3639 |
买入 |
| 10:00:01 |
52.48 |
2 |
3641 |
卖出 |
| 10:00:16 |
52.49 |
6 |
3647 |
卖出 |
| 10:00:22 |
52.45 |
4 |
3651 |
卖出 |
| 10:00:25 |
52.49 |
3 |
3654 |
买入 |
| 10:00:52 |
52.49 |
1 |
3655 |
买入 |
| 10:01:22 |
52.49 |
30 |
3685 |
卖出 |
| 10:02:22 |
52.49 |
55 |
3740 |
卖出 |
| 10:02:25 |
52.49 |
1 |
3741 |
买入 |
| 10:02:58 |
52.63 |
2 |
3743 |
买入 |
| 10:03:04 |
52.63 |
15 |
3758 |
买入 |
| 10:03:16 |
52.49 |
2 |
3760 |
卖出 |
| 10:03:19 |
52.49 |
7 |
3767 |
卖出 |
| 10:03:22 |
52.49 |
2 |
3769 |
买入 |
| 10:03:31 |
52.44 |
5 |
3774 |
卖出 |
| 10:03:34 |
52.49 |
2 |
3776 |
买入 |
| 10:03:43 |
52.49 |
1 |
3777 |
买入 |
| 10:03:52 |
52.44 |
3 |
3780 |
卖出 |
| 10:04:01 |
52.6 |
2 |
3782 |
买入 |
| 10:04:16 |
52.73 |
2 |
3784 |
买入 |
| 10:04:34 |
52.72 |
3 |
3787 |
买入 |
| 10:04:49 |
52.72 |
7 |
3794 |
买入 |
| 10:05:04 |
52.72 |
2 |
3796 |
买入 |
| 10:05:22 |
52.7 |
12 |
3808 |
买入 |
| 10:05:28 |
52.51 |
2 |
3810 |
卖出 |
| 10:05:37 |
52.7 |
9 |
3819 |
买入 |
| 10:05:49 |
52.7 |
5 |
3824 |
买入 |
| 10:05:52 |
52.72 |
27 |
3851 |
买入 |
| 10:05:55 |
52.74 |
4 |
3855 |
买入 |
| 10:05:58 |
52.78 |
2 |
3857 |
买入 |
| 10:06:04 |
52.85 |
4 |
3861 |
买入 |
| 10:06:10 |
52.88 |
2 |
3863 |
买入 |
| 10:06:19 |
52.93 |
2 |
3865 |
买入 |
| 10:06:22 |
52.93 |
1 |
3866 |
买入 |
| 10:06:31 |
52.96 |
2 |
3868 |
买入 |
| 10:06:43 |
53 |
72 |
3940 |
买入 |
| 10:07:01 |
53.24 |
3 |
3943 |
买入 |
| 10:07:13 |
53.24 |
2 |
3945 |
买入 |
| 10:07:16 |
53.17 |
2 |
3947 |
卖出 |
| 10:07:22 |
53.16 |
2 |
3949 |
卖出 |
| 10:07:49 |
53.15 |
2 |
3951 |
买入 |
| 10:07:58 |
53.15 |
6 |
3957 |
卖出 |
| 10:08:10 |
53.14 |
6 |
3963 |
买入 |
| 10:08:22 |
53.24 |
3 |
3966 |
买入 |
| 10:08:40 |
53.24 |
3 |
3969 |
买入 |
| 10:09:04 |
53.24 |
3 |
3972 |
买入 |
| 10:09:16 |
53.23 |
5 |
3977 |
卖出 |
| 10:09:34 |
53.17 |
2 |
3979 |
卖出 |
| 10:09:46 |
53.17 |
6 |
3985 |
卖出 |
| 10:09:52 |
53.11 |
12 |
3997 |
卖出 |
| 10:09:55 |
53.11 |
3 |
4000 |
卖出 |
| 10:10:01 |
53.08 |
2 |
4002 |
卖出 |