奥飞数据[300738]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.53 |
3 |
3 |
集合竞价 |
| 09:15:12 |
11.53 |
45 |
45 |
集合竞价 |
| 09:16:06 |
11.53 |
45 |
45 |
集合竞价 |
| 09:17:00 |
11.45 |
47 |
47 |
集合竞价 |
| 09:17:18 |
11.5 |
45 |
45 |
集合竞价 |
| 09:17:36 |
11.45 |
55 |
55 |
集合竞价 |
| 09:17:54 |
11.45 |
48 |
48 |
集合竞价 |
| 09:18:03 |
11.5 |
78 |
78 |
集合竞价 |
| 09:18:30 |
11.5 |
78 |
78 |
集合竞价 |
| 09:18:39 |
11.5 |
88 |
88 |
集合竞价 |
| 09:18:48 |
11.5 |
88 |
88 |
集合竞价 |
| 09:19:15 |
11.5 |
88 |
88 |
集合竞价 |
| 09:19:33 |
11.5 |
88 |
88 |
集合竞价 |
| 09:19:51 |
11.5 |
98 |
98 |
集合竞价 |
| 09:20:00 |
11.5 |
98 |
98 |
集合竞价 |
| 09:20:21 |
11.5 |
98 |
98 |
集合竞价 |
| 09:20:39 |
11.5 |
98 |
98 |
集合竞价 |
| 09:20:57 |
11.5 |
98 |
98 |
集合竞价 |
| 09:21:06 |
11.45 |
100 |
100 |
集合竞价 |
| 09:21:15 |
11.49 |
110 |
110 |
集合竞价 |
| 09:21:33 |
11.48 |
110 |
110 |
集合竞价 |
| 09:21:42 |
11.45 |
126 |
126 |
集合竞价 |
| 09:22:00 |
11.5 |
210 |
210 |
集合竞价 |
| 09:22:09 |
11.48 |
210 |
210 |
集合竞价 |
| 09:22:18 |
11.45 |
248 |
248 |
集合竞价 |
| 09:22:27 |
11.45 |
255 |
255 |
集合竞价 |
| 09:22:36 |
11.45 |
265 |
265 |
集合竞价 |
| 09:22:45 |
11.45 |
265 |
265 |
集合竞价 |
| 09:22:54 |
11.45 |
275 |
275 |
集合竞价 |
| 09:23:03 |
11.45 |
291 |
291 |
集合竞价 |
| 09:23:12 |
11.43 |
299 |
299 |
集合竞价 |
| 09:23:30 |
11.43 |
461 |
461 |
集合竞价 |
| 09:23:39 |
11.43 |
479 |
479 |
集合竞价 |
| 09:23:57 |
11.43 |
486 |
486 |
集合竞价 |
| 09:24:06 |
11.43 |
606 |
606 |
集合竞价 |
| 09:24:15 |
11.43 |
614 |
614 |
集合竞价 |
| 09:24:24 |
11.43 |
641 |
641 |
集合竞价 |
| 09:24:33 |
11.43 |
737 |
737 |
集合竞价 |
| 09:24:42 |
11.43 |
799 |
799 |
集合竞价 |
| 09:24:51 |
11.43 |
827 |
827 |
集合竞价 |
| 09:25:00 |
11.43 |
958 |
958 |
集合竞价 |
| 09:25:03 |
11.45 |
978 |
1936 |
买入 |
| 09:30:03 |
11.42 |
1215 |
3151 |
卖出 |
| 09:30:06 |
11.42 |
472 |
3623 |
买入 |
| 09:30:09 |
11.41 |
486 |
4109 |
卖出 |
| 09:30:12 |
11.42 |
424 |
4533 |
卖出 |
| 09:30:15 |
11.42 |
469 |
5002 |
卖出 |
| 09:30:18 |
11.41 |
267 |
5269 |
卖出 |
| 09:30:21 |
11.42 |
109 |
5378 |
买入 |
| 09:30:24 |
11.42 |
600 |
5978 |
买入 |
| 09:30:27 |
11.42 |
274 |
6252 |
买入 |
| 09:30:30 |
11.41 |
171 |
6423 |
卖出 |
| 09:30:33 |
11.38 |
202 |
6625 |
卖出 |
| 09:30:36 |
11.39 |
12 |
6637 |
买入 |
| 09:30:39 |
11.39 |
7 |
6644 |
买入 |
| 09:30:42 |
11.38 |
273 |
6917 |
卖出 |
| 09:30:45 |
11.38 |
119 |
7036 |
卖出 |
| 09:30:48 |
11.38 |
81 |
7117 |
买入 |
| 09:30:51 |
11.39 |
50 |
7167 |
买入 |
| 09:30:54 |
11.38 |
969 |
8136 |
卖出 |
| 09:30:57 |
11.38 |
69 |
8205 |
买入 |
| 09:31:00 |
11.38 |
411 |
8616 |
买入 |
| 09:31:03 |
11.36 |
27 |
8643 |
卖出 |
| 09:31:06 |
11.39 |
34 |
8677 |
买入 |
| 09:31:09 |
11.38 |
121 |
8798 |
卖出 |
| 09:31:12 |
11.38 |
990 |
9788 |
买入 |
| 09:31:15 |
11.38 |
207 |
9995 |
卖出 |
| 09:31:18 |
11.38 |
264 |
10259 |
买入 |
| 09:31:21 |
11.38 |
221 |
10480 |
买入 |
| 09:31:24 |
11.38 |
144 |
10624 |
买入 |
| 09:31:27 |
11.38 |
309 |
10933 |
卖出 |
| 09:31:30 |
11.38 |
67 |
11000 |
卖出 |
| 09:31:33 |
11.38 |
26 |
11026 |
卖出 |
| 09:31:36 |
11.38 |
125 |
11151 |
卖出 |
| 09:31:39 |
11.38 |
164 |
11315 |
卖出 |
| 09:31:42 |
11.37 |
151 |
11466 |
卖出 |
| 09:31:45 |
11.38 |
50 |
11516 |
买入 |
| 09:31:48 |
11.38 |
63 |
11579 |
买入 |
| 09:31:51 |
11.38 |
663 |
12242 |
买入 |
| 09:31:54 |
11.37 |
173 |
12415 |
卖出 |
| 09:31:57 |
11.37 |
173 |
12588 |
卖出 |
| 09:32:00 |
11.34 |
656 |
13244 |
卖出 |
| 09:32:03 |
11.39 |
249 |
13493 |
买入 |
| 09:32:06 |
11.4 |
73 |
13566 |
买入 |
| 09:32:09 |
11.39 |
572 |
14138 |
卖出 |
| 09:32:12 |
11.38 |
80 |
14218 |
卖出 |
| 09:32:15 |
11.4 |
172 |
14390 |
买入 |
| 09:32:18 |
11.38 |
219 |
14609 |
卖出 |
| 09:32:21 |
11.39 |
141 |
14750 |
卖出 |
| 09:32:24 |
11.4 |
31 |
14781 |
买入 |
| 09:32:27 |
11.41 |
67 |
14848 |
买入 |
| 09:32:30 |
11.41 |
44 |
14892 |
卖出 |
| 09:32:33 |
11.4 |
380 |
15272 |
卖出 |
| 09:32:36 |
11.41 |
7 |
15279 |
买入 |
| 09:32:39 |
11.41 |
31 |
15310 |
买入 |
| 09:32:42 |
11.4 |
89 |
15399 |
卖出 |
| 09:32:45 |
11.41 |
102 |
15501 |
买入 |
| 09:32:48 |
11.4 |
323 |
15824 |
卖出 |
| 09:32:51 |
11.41 |
102 |
15926 |
买入 |
| 09:32:54 |
11.42 |
61 |
15987 |
买入 |
| 09:32:57 |
11.41 |
5 |
15992 |
卖出 |
| 09:33:00 |
11.41 |
5 |
15997 |
卖出 |
| 09:33:03 |
11.42 |
378 |
16375 |
买入 |
| 09:33:06 |
11.46 |
336 |
16711 |
买入 |
| 09:33:09 |
11.45 |
309 |
17020 |
卖出 |
| 09:33:12 |
11.42 |
284 |
17304 |
卖出 |
| 09:33:15 |
11.5 |
226 |
17530 |
买入 |
| 09:33:18 |
11.43 |
3 |
17533 |
卖出 |
| 09:33:21 |
11.46 |
3 |
17536 |
买入 |
| 09:33:24 |
11.47 |
103 |
17639 |
买入 |
| 09:33:30 |
11.47 |
36 |
17675 |
卖出 |
| 09:33:33 |
11.48 |
25 |
17700 |
买入 |
| 09:33:36 |
11.48 |
15 |
17715 |
买入 |
| 09:33:42 |
11.49 |
53 |
17768 |
买入 |
| 09:33:45 |
11.49 |
8 |
17776 |
卖出 |
| 09:33:48 |
11.48 |
3 |
17779 |
卖出 |
| 09:33:51 |
11.49 |
15 |
17794 |
买入 |
| 09:33:54 |
11.5 |
99 |
17893 |
买入 |
| 09:33:57 |
11.5 |
29 |
17922 |
买入 |
| 09:34:00 |
11.49 |
59 |
17981 |
卖出 |
| 09:34:03 |
11.5 |
247 |
18228 |
买入 |
| 09:34:06 |
11.5 |
22 |
18250 |
卖出 |
| 09:34:09 |
11.5 |
92 |
18342 |
卖出 |
| 09:34:12 |
11.5 |
158 |
18500 |
卖出 |
| 09:34:15 |
11.51 |
61 |
18561 |
买入 |
| 09:34:18 |
11.5 |
122 |
18683 |
买入 |
| 09:34:21 |
11.49 |
209 |
18892 |
卖出 |
| 09:34:24 |
11.51 |
151 |
19043 |
买入 |
| 09:34:27 |
11.5 |
139 |
19182 |
卖出 |
| 09:34:30 |
11.5 |
68 |
19250 |
买入 |
| 09:34:33 |
11.5 |
26 |
19276 |
买入 |
| 09:34:36 |
11.51 |
42 |
19318 |
买入 |
| 09:34:39 |
11.52 |
545 |
19863 |
买入 |
| 09:34:42 |
11.51 |
37 |
19900 |
卖出 |
| 09:34:45 |
11.51 |
105 |
20005 |
卖出 |
| 09:34:48 |
11.51 |
216 |
20221 |
卖出 |
| 09:34:51 |
11.51 |
10 |
20231 |
卖出 |
| 09:34:54 |
11.53 |
19 |
20250 |
买入 |
| 09:34:57 |
11.53 |
37 |
20287 |
买入 |
| 09:35:00 |
11.53 |
6 |
20293 |
卖出 |
| 09:35:06 |
11.54 |
199 |
20492 |
买入 |
| 09:35:09 |
11.54 |
174 |
20666 |
卖出 |
| 09:35:12 |
11.52 |
103 |
20769 |
卖出 |
| 09:35:15 |
11.55 |
683 |
21452 |
买入 |
| 09:35:18 |
11.54 |
12 |
21464 |
买入 |
| 09:35:21 |
11.54 |
59 |
21523 |
买入 |
| 09:35:24 |
11.53 |
72 |
21595 |
卖出 |
| 09:35:27 |
11.54 |
359 |
21954 |
买入 |
| 09:35:30 |
11.54 |
43 |
21997 |
买入 |
| 09:35:33 |
11.5 |
49 |
22046 |
卖出 |
| 09:35:36 |
11.53 |
66 |
22112 |
买入 |
| 09:35:39 |
11.51 |
84 |
22196 |
卖出 |
| 09:35:42 |
11.51 |
69 |
22265 |
买入 |
| 09:35:45 |
11.5 |
116 |
22381 |
卖出 |
| 09:35:48 |
11.51 |
157 |
22538 |
买入 |
| 09:35:51 |
11.51 |
154 |
22692 |
买入 |
| 09:35:54 |
11.49 |
54 |
22746 |
卖出 |
| 09:35:57 |
11.49 |
9 |
22755 |
买入 |
| 09:36:00 |
11.48 |
52 |
22807 |
卖出 |
| 09:36:03 |
11.51 |
374 |
23181 |
买入 |
| 09:36:06 |
11.49 |
41 |
23222 |
卖出 |
| 09:36:09 |
11.48 |
38 |
23260 |
卖出 |
| 09:36:12 |
11.49 |
32 |
23292 |
买入 |
| 09:36:15 |
11.5 |
11 |
23303 |
买入 |
| 09:36:18 |
11.49 |
138 |
23441 |
卖出 |
| 09:36:21 |
11.49 |
62 |
23503 |
卖出 |
| 09:36:24 |
11.49 |
8 |
23511 |
买入 |
| 09:36:27 |
11.49 |
135 |
23646 |
买入 |
| 09:36:30 |
11.48 |
324 |
23970 |
卖出 |
| 09:36:33 |
11.47 |
257 |
24227 |
卖出 |
| 09:36:36 |
11.48 |
123 |
24350 |
买入 |
| 09:36:39 |
11.48 |
22 |
24372 |
卖出 |
| 09:36:42 |
11.48 |
87 |
24459 |
卖出 |
| 09:36:45 |
11.47 |
21 |
24480 |
卖出 |
| 09:36:51 |
11.47 |
7 |
24487 |
卖出 |
| 09:36:54 |
11.47 |
102 |
24589 |
买入 |
| 09:36:57 |
11.47 |
4 |
24593 |
卖出 |
| 09:37:00 |
11.48 |
123 |
24716 |
买入 |
| 09:37:03 |
11.47 |
53 |
24769 |
买入 |
| 09:37:06 |
11.46 |
37 |
24806 |
卖出 |
| 09:37:09 |
11.46 |
112 |
24918 |
卖出 |
| 09:37:12 |
11.46 |
66 |
24984 |
买入 |
| 09:37:15 |
11.45 |
622 |
25606 |
卖出 |
| 09:37:18 |
11.46 |
171 |
25777 |
买入 |
| 09:37:21 |
11.44 |
110 |
25887 |
卖出 |
| 09:37:24 |
11.44 |
13 |
25900 |
卖出 |
| 09:37:27 |
11.45 |
16 |
25916 |
买入 |
| 09:37:30 |
11.44 |
22 |
25938 |
卖出 |
| 09:37:33 |
11.44 |
57 |
25995 |
买入 |
| 09:37:36 |
11.44 |
16 |
26011 |
买入 |
| 09:37:39 |
11.43 |
48 |
26059 |
卖出 |
| 09:37:42 |
11.43 |
48 |
26107 |
卖出 |
| 09:37:45 |
11.43 |
82 |
26189 |
卖出 |
| 09:37:48 |
11.43 |
22 |
26211 |
买入 |
| 09:37:51 |
11.43 |
10 |
26221 |
买入 |
| 09:37:54 |
11.43 |
104 |
26325 |
买入 |
| 09:37:57 |
11.42 |
149 |
26474 |
卖出 |
| 09:38:00 |
11.43 |
256 |
26730 |
买入 |
| 09:38:03 |
11.43 |
105 |
26835 |
买入 |
| 09:38:06 |
11.45 |
197 |
27032 |
买入 |
| 09:38:09 |
11.45 |
50 |
27082 |
卖出 |
| 09:38:12 |
11.43 |
93 |
27175 |
卖出 |
| 09:38:15 |
11.45 |
6 |
27181 |
卖出 |
| 09:38:18 |
11.45 |
149 |
27330 |
卖出 |
| 09:38:21 |
11.45 |
10 |
27340 |
买入 |
| 09:38:24 |
11.45 |
186 |
27526 |
买入 |
| 09:38:27 |
11.45 |
50 |
27576 |
买入 |
| 09:38:30 |
11.44 |
43 |
27619 |
卖出 |
| 09:38:33 |
11.44 |
53 |
27672 |
买入 |
| 09:38:36 |
11.44 |
40 |
27712 |
买入 |
| 09:38:39 |
11.44 |
98 |
27810 |
买入 |
| 09:38:42 |
11.44 |
16 |
27826 |
买入 |
| 09:38:45 |
11.44 |
237 |
28063 |
买入 |
| 09:38:48 |
11.44 |
210 |
28273 |
卖出 |
| 09:38:51 |
11.45 |
42 |
28315 |
买入 |
| 09:38:54 |
11.43 |
100 |
28415 |
卖出 |
| 09:38:57 |
11.45 |
98 |
28513 |
买入 |
| 09:39:00 |
11.45 |
12 |
28525 |
卖出 |
| 09:39:06 |
11.45 |
63 |
28588 |
卖出 |
| 09:39:09 |
11.45 |
56 |
28644 |
卖出 |
| 09:39:12 |
11.45 |
5 |
28649 |
买入 |
| 09:39:15 |
11.44 |
129 |
28778 |
卖出 |
| 09:39:18 |
11.44 |
98 |
28876 |
卖出 |
| 09:39:21 |
11.45 |
15 |
28891 |
买入 |
| 09:39:24 |
11.44 |
72 |
28963 |
卖出 |
| 09:39:27 |
11.44 |
35 |
28998 |
卖出 |
| 09:39:30 |
11.44 |
82 |
29080 |
卖出 |
| 09:39:33 |
11.45 |
133 |
29213 |
买入 |
| 09:39:36 |
11.44 |
90 |
29303 |
买入 |
| 09:39:39 |
11.44 |
18 |
29321 |
买入 |
| 09:39:42 |
11.43 |
11 |
29332 |
卖出 |
| 09:39:45 |
11.44 |
94 |
29426 |
买入 |
| 09:39:48 |
11.44 |
58 |
29484 |
卖出 |
| 09:39:51 |
11.44 |
13 |
29497 |
卖出 |
| 09:39:54 |
11.44 |
66 |
29563 |
卖出 |
| 09:39:57 |
11.43 |
132 |
29695 |
卖出 |
| 09:40:00 |
11.44 |
34 |
29729 |
买入 |
| 09:40:03 |
11.44 |
12 |
29741 |
买入 |
| 09:40:06 |
11.43 |
593 |
30334 |
卖出 |
| 09:40:12 |
11.42 |
127 |
30461 |
卖出 |
| 09:40:15 |
11.43 |
18 |
30479 |
买入 |
| 09:40:18 |
11.41 |
118 |
30597 |
卖出 |
| 09:40:21 |
11.41 |
23 |
30620 |
卖出 |
| 09:40:24 |
11.41 |
434 |
31054 |
卖出 |
| 09:40:27 |
11.42 |
59 |
31113 |
买入 |
| 09:40:30 |
11.41 |
30 |
31143 |
买入 |
| 09:40:33 |
11.4 |
97 |
31240 |
卖出 |
| 09:40:36 |
11.4 |
490 |
31730 |
卖出 |
| 09:40:39 |
11.4 |
61 |
31791 |
卖出 |
| 09:40:42 |
11.4 |
168 |
31959 |
卖出 |
| 09:40:45 |
11.4 |
58 |
32017 |
卖出 |
| 09:40:48 |
11.4 |
67 |
32084 |
卖出 |
| 09:40:51 |
11.4 |
234 |
32318 |
卖出 |
| 09:40:54 |
11.4 |
51 |
32369 |
买入 |
| 09:40:57 |
11.39 |
9 |
32378 |
卖出 |
| 09:41:00 |
11.4 |
79 |
32457 |
买入 |
| 09:41:03 |
11.39 |
122 |
32579 |
卖出 |
| 09:41:06 |
11.39 |
48 |
32627 |
买入 |
| 09:41:09 |
11.39 |
223 |
32850 |
买入 |
| 09:41:12 |
11.39 |
33 |
32883 |
卖出 |
| 09:41:15 |
11.4 |
83 |
32966 |
买入 |
| 09:41:18 |
11.39 |
39 |
33005 |
卖出 |
| 09:41:21 |
11.39 |
243 |
33248 |
卖出 |
| 09:41:24 |
11.39 |
27 |
33275 |
买入 |
| 09:41:27 |
11.39 |
36 |
33311 |
买入 |
| 09:41:30 |
11.39 |
253 |
33564 |
买入 |
| 09:41:33 |
11.39 |
100 |
33664 |
卖出 |
| 09:41:36 |
11.39 |
34 |
33698 |
卖出 |
| 09:41:39 |
11.4 |
31 |
33729 |
买入 |
| 09:41:42 |
11.39 |
62 |
33791 |
卖出 |
| 09:41:45 |
11.39 |
30 |
33821 |
买入 |
| 09:41:48 |
11.39 |
81 |
33902 |
买入 |
| 09:41:51 |
11.38 |
10 |
33912 |
卖出 |
| 09:41:54 |
11.39 |
40 |
33952 |
买入 |
| 09:42:00 |
11.38 |
67 |
34019 |
卖出 |
| 09:42:03 |
11.38 |
66 |
34085 |
卖出 |
| 09:42:06 |
11.37 |
934 |
35019 |
卖出 |
| 09:42:09 |
11.38 |
23 |
35042 |
买入 |
| 09:42:12 |
11.38 |
41 |
35083 |
买入 |
| 09:42:15 |
11.37 |
126 |
35209 |
卖出 |
| 09:42:18 |
11.37 |
67 |
35276 |
卖出 |
| 09:42:21 |
11.37 |
51 |
35327 |
卖出 |
| 09:42:24 |
11.37 |
14 |
35341 |
买入 |
| 09:42:27 |
11.36 |
41 |
35382 |
卖出 |
| 09:42:30 |
11.36 |
357 |
35739 |
卖出 |
| 09:42:33 |
11.36 |
253 |
35992 |
卖出 |
| 09:42:36 |
11.35 |
313 |
36305 |
卖出 |
| 09:42:39 |
11.36 |
226 |
36531 |
买入 |
| 09:42:42 |
11.35 |
447 |
36978 |
卖出 |
| 09:42:45 |
11.35 |
146 |
37124 |
卖出 |
| 09:42:48 |
11.36 |
206 |
37330 |
买入 |
| 09:42:51 |
11.35 |
174 |
37504 |
卖出 |
| 09:42:54 |
11.36 |
194 |
37698 |
卖出 |
| 09:42:57 |
11.36 |
46 |
37744 |
卖出 |
| 09:43:00 |
11.36 |
124 |
37868 |
卖出 |
| 09:43:03 |
11.35 |
80 |
37948 |
卖出 |
| 09:43:06 |
11.36 |
27 |
37975 |
买入 |
| 09:43:09 |
11.36 |
184 |
38159 |
买入 |
| 09:43:12 |
11.35 |
237 |
38396 |
卖出 |
| 09:43:15 |
11.36 |
101 |
38497 |
买入 |