昂利康[002940]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:03 |
38 |
1 |
1 |
集合竞价 |
| 09:24:30 |
38 |
1 |
1 |
集合竞价 |
| 09:24:48 |
37.94 |
1 |
1 |
集合竞价 |
| 09:24:57 |
38.08 |
25 |
25 |
集合竞价 |
| 09:25:00 |
38.25 |
38 |
63 |
卖出 |
| 09:30:00 |
37.6 |
19 |
82 |
卖出 |
| 09:30:03 |
38.23 |
46 |
128 |
买入 |
| 09:30:06 |
38.23 |
135 |
263 |
买入 |
| 09:30:09 |
38 |
107 |
370 |
卖出 |
| 09:30:12 |
38 |
20 |
390 |
卖出 |
| 09:30:15 |
37.92 |
12 |
402 |
卖出 |
| 09:30:18 |
37.92 |
26 |
428 |
卖出 |
| 09:30:21 |
37.8 |
3 |
431 |
卖出 |
| 09:30:24 |
37.8 |
5 |
436 |
卖出 |
| 09:30:27 |
37.89 |
1 |
437 |
买入 |
| 09:30:30 |
37.89 |
6 |
443 |
买入 |
| 09:30:33 |
37.92 |
9 |
452 |
买入 |
| 09:30:36 |
37.91 |
5 |
457 |
卖出 |
| 09:30:39 |
38 |
5 |
462 |
买入 |
| 09:30:45 |
38.09 |
5 |
467 |
买入 |
| 09:30:54 |
38.1 |
36 |
503 |
买入 |
| 09:30:57 |
38 |
3 |
506 |
卖出 |
| 09:31:00 |
38 |
4 |
510 |
卖出 |
| 09:31:03 |
38 |
5 |
515 |
卖出 |
| 09:31:06 |
38 |
14 |
529 |
卖出 |
| 09:31:09 |
38 |
18 |
547 |
卖出 |
| 09:31:12 |
37.97 |
2 |
549 |
卖出 |
| 09:31:15 |
37.96 |
8 |
557 |
卖出 |
| 09:31:18 |
37.96 |
2 |
559 |
卖出 |
| 09:31:24 |
37.97 |
2 |
561 |
买入 |
| 09:31:27 |
37.92 |
13 |
574 |
卖出 |
| 09:31:33 |
37.95 |
2 |
576 |
买入 |
| 09:31:36 |
37.95 |
3 |
579 |
买入 |
| 09:31:39 |
37.97 |
2 |
581 |
买入 |
| 09:31:42 |
38.06 |
97 |
678 |
买入 |
| 09:31:45 |
38.07 |
3 |
681 |
买入 |
| 09:31:48 |
38.08 |
4 |
685 |
买入 |
| 09:31:51 |
38.04 |
35 |
720 |
卖出 |
| 09:31:57 |
38.04 |
1 |
721 |
买入 |
| 09:32:00 |
38.05 |
3 |
724 |
卖出 |
| 09:32:03 |
38.05 |
1 |
725 |
卖出 |
| 09:32:15 |
38.14 |
1 |
726 |
买入 |
| 09:32:18 |
38.07 |
13 |
739 |
卖出 |
| 09:32:30 |
38.07 |
5 |
744 |
卖出 |
| 09:32:33 |
38.07 |
1 |
745 |
卖出 |
| 09:32:42 |
38.07 |
10 |
755 |
卖出 |
| 09:32:48 |
38.06 |
5 |
760 |
卖出 |
| 09:32:57 |
38.07 |
78 |
838 |
买入 |
| 09:33:00 |
38.13 |
2 |
840 |
买入 |
| 09:33:09 |
38.14 |
3 |
843 |
买入 |
| 09:33:12 |
38.25 |
60 |
903 |
买入 |
| 09:33:18 |
38.21 |
2 |
905 |
卖出 |
| 09:33:27 |
38.18 |
1 |
906 |
卖出 |
| 09:33:36 |
38.23 |
1 |
907 |
买入 |
| 09:33:39 |
38.24 |
1 |
908 |
买入 |
| 09:33:42 |
38.24 |
2 |
910 |
买入 |
| 09:33:45 |
38.24 |
2 |
912 |
卖出 |
| 09:33:48 |
38.24 |
1 |
913 |
卖出 |
| 09:33:54 |
38.25 |
42 |
955 |
买入 |
| 09:34:00 |
38.25 |
4 |
959 |
卖出 |
| 09:34:03 |
38.24 |
80 |
1039 |
卖出 |
| 09:34:06 |
38.25 |
31 |
1070 |
买入 |
| 09:34:09 |
38.25 |
13 |
1083 |
卖出 |
| 09:34:12 |
38.3 |
11 |
1094 |
买入 |
| 09:34:30 |
38.25 |
3 |
1097 |
卖出 |
| 09:34:33 |
38.25 |
3 |
1100 |
卖出 |
| 09:34:36 |
38.22 |
1 |
1101 |
卖出 |
| 09:34:42 |
38.25 |
2 |
1103 |
买入 |
| 09:34:48 |
38.25 |
2 |
1105 |
买入 |
| 09:34:51 |
38.25 |
2 |
1107 |
买入 |
| 09:34:54 |
38.25 |
1 |
1108 |
买入 |
| 09:34:57 |
38.26 |
5 |
1113 |
买入 |
| 09:35:00 |
38.26 |
1 |
1114 |
买入 |
| 09:35:03 |
38.26 |
1 |
1115 |
买入 |
| 09:35:06 |
38.25 |
8 |
1123 |
卖出 |
| 09:35:09 |
38.25 |
10 |
1133 |
卖出 |
| 09:35:15 |
38.25 |
5 |
1138 |
卖出 |
| 09:35:21 |
38.25 |
5 |
1143 |
卖出 |
| 09:35:27 |
38.25 |
3 |
1146 |
卖出 |
| 09:35:30 |
38.25 |
5 |
1151 |
卖出 |
| 09:35:36 |
38.23 |
7 |
1158 |
卖出 |
| 09:35:39 |
38.23 |
2 |
1160 |
卖出 |
| 09:35:42 |
38.22 |
7 |
1167 |
卖出 |
| 09:35:45 |
38.22 |
5 |
1172 |
卖出 |
| 09:35:57 |
38.2 |
1 |
1173 |
买入 |
| 09:36:03 |
38.18 |
10 |
1183 |
卖出 |
| 09:36:06 |
38.18 |
1 |
1184 |
买入 |
| 09:36:09 |
38.18 |
1 |
1185 |
买入 |
| 09:36:12 |
38.18 |
1 |
1186 |
买入 |
| 09:36:15 |
38.18 |
2 |
1188 |
买入 |
| 09:36:18 |
38.18 |
21 |
1209 |
买入 |
| 09:36:21 |
38.18 |
61 |
1270 |
买入 |
| 09:36:24 |
38.18 |
91 |
1361 |
买入 |
| 09:36:27 |
38.18 |
21 |
1382 |
买入 |
| 09:36:39 |
38.18 |
3 |
1385 |
卖出 |
| 09:36:42 |
38.21 |
2 |
1387 |
卖出 |
| 09:37:00 |
38.23 |
1 |
1388 |
买入 |
| 09:37:09 |
38.23 |
3 |
1391 |
卖出 |
| 09:37:12 |
38.23 |
29 |
1420 |
卖出 |
| 09:37:15 |
38.22 |
5 |
1425 |
卖出 |
| 09:37:21 |
38.22 |
3 |
1428 |
买入 |
| 09:37:24 |
38.24 |
15 |
1443 |
买入 |
| 09:37:30 |
38.19 |
5 |
1448 |
卖出 |
| 09:37:36 |
38.18 |
702 |
2150 |
卖出 |
| 09:37:51 |
38.07 |
1 |
2151 |
卖出 |
| 09:38:09 |
38.12 |
3 |
2154 |
卖出 |
| 09:38:12 |
38.12 |
2 |
2156 |
卖出 |
| 09:38:18 |
38.07 |
27 |
2183 |
卖出 |
| 09:38:21 |
38.1 |
2 |
2185 |
卖出 |
| 09:38:24 |
38.15 |
1 |
2186 |
买入 |
| 09:38:27 |
38.11 |
2 |
2188 |
卖出 |
| 09:38:42 |
38.1 |
61 |
2249 |
卖出 |
| 09:38:51 |
38.1 |
2 |
2251 |
买入 |
| 09:39:09 |
38.05 |
7 |
2258 |
卖出 |
| 09:39:12 |
38.06 |
16 |
2274 |
买入 |
| 09:39:15 |
38.01 |
4 |
2278 |
卖出 |
| 09:39:21 |
38.01 |
9 |
2287 |
卖出 |
| 09:39:27 |
37.99 |
3 |
2290 |
卖出 |
| 09:39:33 |
37.98 |
5 |
2295 |
卖出 |
| 09:39:39 |
37.98 |
5 |
2300 |
卖出 |
| 09:39:42 |
37.98 |
5 |
2305 |
买入 |
| 09:39:57 |
37.95 |
6 |
2311 |
卖出 |
| 09:40:03 |
37.93 |
1 |
2312 |
卖出 |
| 09:40:06 |
37.93 |
1 |
2313 |
卖出 |
| 09:40:09 |
37.94 |
1 |
2314 |
卖出 |
| 09:40:21 |
37.97 |
8 |
2322 |
买入 |
| 09:40:27 |
37.94 |
17 |
2339 |
卖出 |
| 09:40:36 |
37.93 |
2 |
2341 |
卖出 |
| 09:40:39 |
37.93 |
4 |
2345 |
卖出 |
| 09:40:42 |
37.93 |
1 |
2346 |
卖出 |
| 09:40:48 |
37.9 |
20 |
2366 |
卖出 |
| 09:40:51 |
37.85 |
14 |
2380 |
卖出 |
| 09:40:54 |
37.86 |
5 |
2385 |
买入 |
| 09:41:00 |
37.85 |
1 |
2386 |
卖出 |
| 09:41:03 |
37.86 |
1 |
2387 |
买入 |
| 09:41:06 |
37.84 |
29 |
2416 |
卖出 |
| 09:41:09 |
37.85 |
5 |
2421 |
买入 |
| 09:41:15 |
37.81 |
3 |
2424 |
卖出 |
| 09:41:30 |
37.81 |
12 |
2436 |
卖出 |
| 09:41:33 |
37.84 |
10 |
2446 |
买入 |
| 09:41:39 |
37.81 |
1 |
2447 |
卖出 |
| 09:41:45 |
37.83 |
2 |
2449 |
买入 |
| 09:41:51 |
37.81 |
9 |
2458 |
卖出 |
| 09:41:57 |
37.8 |
44 |
2502 |
卖出 |
| 09:42:00 |
37.8 |
6 |
2508 |
买入 |
| 09:42:06 |
37.73 |
8 |
2516 |
卖出 |
| 09:42:09 |
37.8 |
10 |
2526 |
买入 |
| 09:42:24 |
37.67 |
183 |
2709 |
卖出 |
| 09:42:27 |
37.7 |
20 |
2729 |
买入 |
| 09:42:54 |
37.72 |
3 |
2732 |
卖出 |
| 09:43:12 |
37.74 |
3 |
2735 |
卖出 |
| 09:43:27 |
37.77 |
1 |
2736 |
买入 |
| 09:43:30 |
37.78 |
1 |
2737 |
买入 |
| 09:43:36 |
37.72 |
100 |
2837 |
卖出 |
| 09:43:39 |
37.74 |
82 |
2919 |
卖出 |
| 09:43:45 |
37.79 |
7 |
2926 |
卖出 |
| 09:43:48 |
37.83 |
16 |
2942 |
买入 |
| 09:43:54 |
37.76 |
1 |
2943 |
卖出 |
| 09:43:57 |
37.75 |
1 |
2944 |
卖出 |
| 09:44:03 |
37.76 |
8 |
2952 |
卖出 |
| 09:44:06 |
37.75 |
29 |
2981 |
卖出 |
| 09:44:09 |
37.75 |
6 |
2987 |
卖出 |
| 09:44:12 |
37.75 |
4 |
2991 |
卖出 |
| 09:44:15 |
37.75 |
5 |
2996 |
卖出 |
| 09:44:27 |
37.76 |
4 |
3000 |
买入 |
| 09:44:30 |
37.73 |
56 |
3056 |
卖出 |
| 09:44:33 |
37.73 |
4 |
3060 |
买入 |
| 09:44:36 |
37.72 |
8 |
3068 |
卖出 |
| 09:44:39 |
37.71 |
1 |
3069 |
卖出 |
| 09:44:45 |
37.71 |
4 |
3073 |
卖出 |
| 09:44:48 |
37.72 |
1 |
3074 |
买入 |
| 09:44:51 |
37.7 |
45 |
3119 |
卖出 |
| 09:44:54 |
37.7 |
10 |
3129 |
买入 |
| 09:45:00 |
37.7 |
5 |
3134 |
买入 |
| 09:45:03 |
37.7 |
37 |
3171 |
买入 |
| 09:45:06 |
37.7 |
3 |
3174 |
买入 |
| 09:45:09 |
37.71 |
1 |
3175 |
买入 |
| 09:45:12 |
37.7 |
11 |
3186 |
卖出 |
| 09:45:18 |
37.71 |
3 |
3189 |
买入 |
| 09:45:30 |
37.7 |
37 |
3226 |
卖出 |
| 09:45:33 |
37.7 |
12 |
3238 |
买入 |
| 09:45:36 |
37.7 |
4 |
3242 |
卖出 |
| 09:45:48 |
37.68 |
59 |
3301 |
卖出 |
| 09:45:51 |
37.65 |
1 |
3302 |
卖出 |
| 09:46:00 |
37.67 |
10 |
3312 |
买入 |
| 09:46:06 |
37.67 |
5 |
3317 |
买入 |
| 09:46:12 |
37.68 |
1 |
3318 |
买入 |
| 09:46:21 |
37.68 |
1 |
3319 |
买入 |
| 09:46:27 |
37.7 |
7 |
3326 |
买入 |
| 09:46:33 |
37.67 |
10 |
3336 |
卖出 |
| 09:46:36 |
37.7 |
55 |
3391 |
买入 |
| 09:46:39 |
37.67 |
17 |
3408 |
卖出 |
| 09:46:48 |
37.67 |
27 |
3435 |
买入 |
| 09:46:54 |
37.7 |
92 |
3527 |
买入 |
| 09:46:57 |
37.7 |
14 |
3541 |
买入 |
| 09:47:00 |
37.7 |
34 |
3575 |
买入 |
| 09:47:03 |
37.7 |
131 |
3706 |
买入 |
| 09:47:09 |
37.73 |
1 |
3707 |
卖出 |
| 09:47:12 |
37.72 |
10 |
3717 |
卖出 |
| 09:47:21 |
37.94 |
12 |
3729 |
买入 |
| 09:47:24 |
37.73 |
1 |
3730 |
卖出 |
| 09:47:27 |
37.72 |
2 |
3732 |
卖出 |
| 09:47:30 |
37.72 |
5 |
3737 |
卖出 |
| 09:47:33 |
37.72 |
1 |
3738 |
卖出 |
| 09:47:36 |
37.73 |
1 |
3739 |
卖出 |
| 09:47:39 |
37.73 |
1 |
3740 |
卖出 |
| 09:47:42 |
37.89 |
10 |
3750 |
买入 |
| 09:48:09 |
37.9 |
10 |
3760 |
买入 |
| 09:48:18 |
37.86 |
1 |
3761 |
买入 |
| 09:48:27 |
37.85 |
6 |
3767 |
买入 |
| 09:48:33 |
37.75 |
4 |
3771 |
卖出 |
| 09:48:36 |
37.82 |
2 |
3773 |
买入 |
| 09:48:39 |
37.75 |
2 |
3775 |
卖出 |
| 09:48:42 |
37.73 |
1 |
3776 |
卖出 |
| 09:48:54 |
37.74 |
8 |
3784 |
买入 |
| 09:49:00 |
37.74 |
3 |
3787 |
买入 |
| 09:49:06 |
37.74 |
3 |
3790 |
买入 |
| 09:49:09 |
37.75 |
1 |
3791 |
买入 |
| 09:49:12 |
37.75 |
3 |
3794 |
买入 |
| 09:49:15 |
37.75 |
2 |
3796 |
买入 |
| 09:49:24 |
37.75 |
1 |
3797 |
买入 |
| 09:49:30 |
37.75 |
2 |
3799 |
买入 |
| 09:49:36 |
37.75 |
1 |
3800 |
买入 |
| 09:49:39 |
37.75 |
5 |
3805 |
买入 |
| 09:49:48 |
37.75 |
1 |
3806 |
买入 |
| 09:49:51 |
37.75 |
1 |
3807 |
买入 |
| 09:49:54 |
37.75 |
14 |
3821 |
买入 |
| 09:49:57 |
37.74 |
4 |
3825 |
卖出 |
| 09:50:00 |
37.73 |
8 |
3833 |
卖出 |
| 09:50:03 |
37.72 |
8 |
3841 |
卖出 |
| 09:50:06 |
37.63 |
110 |
3951 |
卖出 |
| 09:50:09 |
37.61 |
36 |
3987 |
卖出 |
| 09:50:12 |
37.63 |
2 |
3989 |
买入 |
| 09:50:15 |
37.61 |
1 |
3990 |
卖出 |
| 09:50:21 |
37.65 |
3 |
3993 |
买入 |
| 09:50:24 |
37.67 |
5 |
3998 |
买入 |
| 09:50:30 |
37.66 |
38 |
4036 |
买入 |
| 09:50:33 |
37.66 |
1 |
4037 |
买入 |
| 09:50:39 |
37.66 |
6 |
4043 |
买入 |
| 09:50:51 |
37.66 |
1 |
4044 |
买入 |
| 09:51:06 |
37.66 |
5 |
4049 |
买入 |
| 09:51:09 |
37.63 |
19 |
4068 |
卖出 |
| 09:51:12 |
37.62 |
110 |
4178 |
卖出 |
| 09:51:15 |
37.63 |
14 |
4192 |
买入 |
| 09:51:21 |
37.62 |
1 |
4193 |
卖出 |
| 09:51:24 |
37.62 |
14 |
4207 |
卖出 |
| 09:51:27 |
37.61 |
11 |
4218 |
卖出 |
| 09:51:30 |
37.62 |
27 |
4245 |
买入 |
| 09:51:33 |
37.63 |
67 |
4312 |
买入 |
| 09:51:36 |
37.69 |
3 |
4315 |
买入 |
| 09:51:39 |
37.62 |
19 |
4334 |
卖出 |
| 09:51:45 |
37.62 |
15 |
4349 |
卖出 |
| 09:51:48 |
37.62 |
23 |
4372 |
卖出 |
| 09:52:03 |
37.74 |
2 |
4374 |
买入 |
| 09:52:06 |
37.72 |
1 |
4375 |
卖出 |
| 09:52:09 |
37.73 |
1 |
4376 |
买入 |
| 09:52:12 |
37.73 |
1 |
4377 |
买入 |
| 09:52:30 |
37.73 |
3 |
4380 |
卖出 |
| 09:52:33 |
37.73 |
4 |
4384 |
卖出 |
| 09:52:36 |
37.75 |
2 |
4386 |
买入 |
| 09:52:39 |
37.75 |
10 |
4396 |
买入 |
| 09:52:42 |
37.75 |
5 |
4401 |
买入 |
| 09:52:45 |
37.75 |
8 |
4409 |
买入 |
| 09:52:57 |
37.75 |
5 |
4414 |
买入 |
| 09:53:00 |
37.75 |
62 |
4476 |
买入 |
| 09:53:03 |
37.75 |
11 |
4487 |
买入 |
| 09:53:06 |
37.75 |
8 |
4495 |
买入 |
| 09:53:30 |
37.75 |
1 |
4496 |
买入 |
| 09:53:39 |
37.75 |
12 |
4508 |
买入 |
| 09:53:42 |
37.75 |
1 |
4509 |
买入 |
| 09:53:45 |
37.75 |
1 |
4510 |
买入 |
| 09:53:48 |
37.75 |
2 |
4512 |
买入 |
| 09:53:51 |
37.75 |
4 |
4516 |
买入 |
| 09:53:54 |
37.73 |
2 |
4518 |
卖出 |
| 09:53:57 |
37.7 |
5 |
4523 |
卖出 |
| 09:54:00 |
37.7 |
1 |
4524 |
卖出 |
| 09:54:03 |
37.7 |
6 |
4530 |
卖出 |
| 09:54:18 |
37.71 |
1 |
4531 |
买入 |
| 09:54:21 |
37.71 |
1 |
4532 |
买入 |
| 09:54:39 |
37.72 |
6 |
4538 |
卖出 |
| 09:54:45 |
37.72 |
1 |
4539 |
买入 |
| 09:54:54 |
37.72 |
1 |
4540 |
买入 |
| 09:54:57 |
37.73 |
2 |
4542 |
买入 |
| 09:55:06 |
37.73 |
41 |
4583 |
买入 |
| 09:55:09 |
37.73 |
54 |
4637 |
卖出 |
| 09:55:12 |
37.72 |
19 |
4656 |
卖出 |
| 09:55:24 |
37.72 |
1 |
4657 |
买入 |
| 09:55:33 |
37.72 |
5 |
4662 |
买入 |
| 09:55:36 |
37.7 |
1 |
4663 |
卖出 |
| 09:55:39 |
37.7 |
10 |
4673 |
卖出 |
| 09:55:57 |
37.72 |
1 |
4674 |
买入 |
| 09:56:06 |
37.71 |
3 |
4677 |
卖出 |
| 09:56:12 |
37.7 |
1 |
4678 |
卖出 |
| 09:56:15 |
37.71 |
7 |
4685 |
买入 |
| 09:56:27 |
37.71 |
5 |
4690 |
卖出 |
| 09:56:30 |
37.78 |
3 |
4693 |
买入 |
| 09:57:12 |
37.71 |
6 |
4699 |
卖出 |
| 09:57:15 |
37.73 |
2 |
4701 |
买入 |
| 09:57:21 |
37.71 |
11 |
4712 |
买入 |
| 09:57:24 |
37.71 |
3 |
4715 |
买入 |