欧陆通[300870]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
46 |
2 |
2 |
集合竞价 |
| 09:15:21 |
45.08 |
10 |
10 |
集合竞价 |
| 09:17:00 |
45.08 |
10 |
10 |
集合竞价 |
| 09:17:09 |
45.08 |
10 |
10 |
集合竞价 |
| 09:17:45 |
45.08 |
10 |
10 |
集合竞价 |
| 09:18:12 |
45.08 |
10 |
10 |
集合竞价 |
| 09:18:21 |
45.08 |
10 |
10 |
集合竞价 |
| 09:18:30 |
45.08 |
10 |
10 |
集合竞价 |
| 09:19:15 |
45.08 |
10 |
10 |
集合竞价 |
| 09:19:42 |
45.08 |
10 |
10 |
集合竞价 |
| 09:20:12 |
45.12 |
10 |
10 |
集合竞价 |
| 09:20:30 |
45.12 |
10 |
10 |
集合竞价 |
| 09:20:48 |
45.12 |
10 |
10 |
集合竞价 |
| 09:21:06 |
46 |
13 |
13 |
集合竞价 |
| 09:22:09 |
46 |
16 |
16 |
集合竞价 |
| 09:23:03 |
46 |
20 |
20 |
集合竞价 |
| 09:23:12 |
46.39 |
20 |
20 |
集合竞价 |
| 09:23:57 |
45.99 |
23 |
23 |
集合竞价 |
| 09:24:24 |
45.99 |
25 |
25 |
集合竞价 |
| 09:24:51 |
45.99 |
38 |
38 |
集合竞价 |
| 09:25:00 |
46.24 |
70 |
70 |
集合竞价 |
| 09:25:03 |
46.5 |
85 |
155 |
卖出 |
| 09:30:03 |
46.5 |
8 |
163 |
卖出 |
| 09:30:06 |
46.69 |
28 |
191 |
买入 |
| 09:30:09 |
46.5 |
52 |
243 |
卖出 |
| 09:30:12 |
46.5 |
18 |
261 |
卖出 |
| 09:30:15 |
46.5 |
5 |
266 |
买入 |
| 09:30:18 |
46.52 |
2 |
268 |
买入 |
| 09:30:21 |
46.52 |
1 |
269 |
卖出 |
| 09:30:27 |
46.52 |
5 |
274 |
卖出 |
| 09:30:30 |
46.69 |
16 |
290 |
买入 |
| 09:30:39 |
46.51 |
10 |
300 |
卖出 |
| 09:30:42 |
46.59 |
12 |
312 |
买入 |
| 09:30:51 |
46.59 |
14 |
326 |
卖出 |
| 09:30:54 |
46.59 |
22 |
348 |
卖出 |
| 09:30:57 |
46.59 |
24 |
372 |
卖出 |
| 09:31:00 |
46.62 |
2 |
374 |
买入 |
| 09:31:03 |
46.62 |
3 |
377 |
买入 |
| 09:31:06 |
46.51 |
7 |
384 |
卖出 |
| 09:31:12 |
46.52 |
36 |
420 |
卖出 |
| 09:31:15 |
46.54 |
1 |
421 |
买入 |
| 09:31:18 |
46.66 |
7 |
428 |
买入 |
| 09:31:21 |
46.66 |
1 |
429 |
卖出 |
| 09:31:24 |
46.7 |
13 |
442 |
买入 |
| 09:31:27 |
46.66 |
1 |
443 |
卖出 |
| 09:31:30 |
46.76 |
5 |
448 |
买入 |
| 09:31:33 |
46.8 |
9 |
457 |
买入 |
| 09:31:36 |
46.8 |
2 |
459 |
买入 |
| 09:31:39 |
46.88 |
24 |
483 |
买入 |
| 09:31:42 |
46.93 |
14 |
497 |
买入 |
| 09:31:45 |
46.93 |
9 |
506 |
买入 |
| 09:31:48 |
46.93 |
13 |
519 |
卖出 |
| 09:31:51 |
46.93 |
17 |
536 |
卖出 |
| 09:31:57 |
46.96 |
9 |
545 |
卖出 |
| 09:32:00 |
46.96 |
2 |
547 |
卖出 |
| 09:32:03 |
46.97 |
11 |
558 |
买入 |
| 09:32:06 |
46.98 |
18 |
576 |
卖出 |
| 09:32:09 |
46.98 |
7 |
583 |
卖出 |
| 09:32:12 |
46.97 |
21 |
604 |
卖出 |
| 09:32:15 |
46.99 |
1 |
605 |
买入 |
| 09:32:18 |
46.88 |
26 |
631 |
卖出 |
| 09:32:21 |
46.98 |
11 |
642 |
买入 |
| 09:32:24 |
46.98 |
35 |
677 |
买入 |
| 09:32:27 |
47.06 |
21 |
698 |
买入 |
| 09:32:30 |
47.06 |
2 |
700 |
买入 |
| 09:32:33 |
47.05 |
4 |
704 |
卖出 |
| 09:32:36 |
46.98 |
3 |
707 |
卖出 |
| 09:32:39 |
47.18 |
11 |
718 |
买入 |
| 09:32:45 |
47.06 |
4 |
722 |
买入 |
| 09:32:48 |
47.06 |
19 |
741 |
卖出 |
| 09:32:54 |
47.16 |
7 |
748 |
买入 |
| 09:32:57 |
47.06 |
10 |
758 |
卖出 |
| 09:33:00 |
47.06 |
1 |
759 |
卖出 |
| 09:33:03 |
47.05 |
8 |
767 |
卖出 |
| 09:33:06 |
47.04 |
4 |
771 |
卖出 |
| 09:33:09 |
47.1 |
80 |
851 |
买入 |
| 09:33:12 |
47.1 |
1 |
852 |
卖出 |
| 09:33:15 |
47.1 |
13 |
865 |
卖出 |
| 09:33:18 |
47.08 |
8 |
873 |
卖出 |
| 09:33:21 |
47.11 |
3 |
876 |
买入 |
| 09:33:24 |
47.11 |
3 |
879 |
卖出 |
| 09:33:27 |
47.12 |
7 |
886 |
买入 |
| 09:33:30 |
47.11 |
6 |
892 |
卖出 |
| 09:33:33 |
47.12 |
2 |
894 |
买入 |
| 09:33:36 |
47.11 |
6 |
900 |
卖出 |
| 09:33:39 |
47.13 |
27 |
927 |
买入 |
| 09:33:42 |
47.12 |
3 |
930 |
卖出 |
| 09:33:45 |
47.12 |
5 |
935 |
卖出 |
| 09:33:48 |
47.13 |
57 |
992 |
卖出 |
| 09:33:54 |
47.14 |
1 |
993 |
卖出 |
| 09:33:57 |
47.13 |
9 |
1002 |
卖出 |
| 09:34:00 |
47.18 |
29 |
1031 |
买入 |
| 09:34:06 |
47.13 |
26 |
1057 |
买入 |
| 09:34:09 |
47.12 |
8 |
1065 |
卖出 |
| 09:34:21 |
47.17 |
16 |
1081 |
买入 |
| 09:34:24 |
47.17 |
1 |
1082 |
卖出 |
| 09:34:27 |
47.13 |
1 |
1083 |
卖出 |
| 09:34:39 |
47.13 |
3 |
1086 |
卖出 |
| 09:34:42 |
47.12 |
10 |
1096 |
卖出 |
| 09:34:48 |
47.11 |
11 |
1107 |
卖出 |
| 09:34:51 |
47.11 |
3 |
1110 |
卖出 |
| 09:34:57 |
47.11 |
1 |
1111 |
买入 |
| 09:35:00 |
47.11 |
1 |
1112 |
买入 |
| 09:35:03 |
47.11 |
4 |
1116 |
买入 |
| 09:35:06 |
47.11 |
1 |
1117 |
买入 |
| 09:35:09 |
47.1 |
3 |
1120 |
卖出 |
| 09:35:18 |
47.05 |
1 |
1121 |
卖出 |
| 09:35:21 |
47.05 |
1 |
1122 |
买入 |
| 09:35:30 |
47.06 |
2 |
1124 |
卖出 |
| 09:35:33 |
47.08 |
3 |
1127 |
买入 |
| 09:35:36 |
47.06 |
8 |
1135 |
卖出 |
| 09:35:45 |
47.03 |
17 |
1152 |
卖出 |
| 09:35:54 |
47 |
3 |
1155 |
卖出 |
| 09:36:00 |
47 |
13 |
1168 |
卖出 |
| 09:36:03 |
47 |
4 |
1172 |
买入 |
| 09:36:15 |
47 |
32 |
1204 |
买入 |
| 09:36:18 |
46.99 |
2 |
1206 |
卖出 |
| 09:36:27 |
47 |
37 |
1243 |
买入 |
| 09:36:33 |
47.03 |
10 |
1253 |
买入 |
| 09:36:36 |
47.04 |
4 |
1257 |
买入 |
| 09:36:39 |
47.05 |
1 |
1258 |
买入 |
| 09:36:42 |
47.05 |
11 |
1269 |
买入 |
| 09:36:45 |
47.05 |
2 |
1271 |
买入 |
| 09:36:51 |
47.06 |
1 |
1272 |
买入 |
| 09:36:57 |
47.06 |
28 |
1300 |
卖出 |
| 09:37:00 |
47.08 |
2 |
1302 |
买入 |
| 09:37:03 |
47.08 |
18 |
1320 |
买入 |
| 09:37:06 |
47.09 |
7 |
1327 |
买入 |
| 09:37:09 |
47.12 |
62 |
1389 |
买入 |
| 09:37:12 |
47.12 |
27 |
1416 |
买入 |
| 09:37:18 |
47.15 |
5 |
1421 |
买入 |
| 09:37:21 |
47.17 |
16 |
1437 |
买入 |
| 09:37:24 |
47.19 |
33 |
1470 |
买入 |
| 09:37:27 |
47.16 |
11 |
1481 |
卖出 |
| 09:37:33 |
47.2 |
5 |
1486 |
买入 |
| 09:37:36 |
47.2 |
4 |
1490 |
买入 |
| 09:37:45 |
47.2 |
8 |
1498 |
买入 |
| 09:37:48 |
47.2 |
10 |
1508 |
买入 |
| 09:37:51 |
47.19 |
1 |
1509 |
卖出 |
| 09:37:54 |
47.2 |
7 |
1516 |
买入 |
| 09:37:57 |
47.26 |
8 |
1524 |
买入 |
| 09:38:00 |
47.26 |
2 |
1526 |
买入 |
| 09:38:03 |
47.2 |
1 |
1527 |
卖出 |
| 09:38:06 |
47.28 |
3 |
1530 |
买入 |
| 09:38:18 |
47.28 |
6 |
1536 |
卖出 |
| 09:38:21 |
47.3 |
1 |
1537 |
买入 |
| 09:38:24 |
47.31 |
2 |
1539 |
卖出 |
| 09:38:27 |
47.31 |
17 |
1556 |
卖出 |
| 09:38:30 |
47.26 |
29 |
1585 |
卖出 |
| 09:38:33 |
47.27 |
6 |
1591 |
买入 |
| 09:38:36 |
47.2 |
16 |
1607 |
卖出 |
| 09:38:39 |
47.24 |
7 |
1614 |
买入 |
| 09:38:42 |
47.2 |
20 |
1634 |
卖出 |
| 09:38:45 |
47.24 |
3 |
1637 |
买入 |
| 09:38:48 |
47.25 |
1 |
1638 |
买入 |
| 09:38:51 |
47.25 |
4 |
1642 |
买入 |
| 09:38:57 |
47.24 |
2 |
1644 |
卖出 |
| 09:39:00 |
47.24 |
27 |
1671 |
卖出 |
| 09:39:03 |
47.24 |
128 |
1799 |
卖出 |
| 09:39:06 |
47.2 |
13 |
1812 |
卖出 |
| 09:39:09 |
47.15 |
2 |
1814 |
卖出 |
| 09:39:18 |
47.09 |
1 |
1815 |
卖出 |
| 09:39:21 |
47.14 |
1 |
1816 |
买入 |
| 09:39:24 |
47.08 |
27 |
1843 |
卖出 |
| 09:39:30 |
47.06 |
2 |
1845 |
卖出 |
| 09:39:33 |
47.05 |
1 |
1846 |
卖出 |
| 09:39:39 |
47 |
2 |
1848 |
卖出 |
| 09:39:45 |
46.99 |
1 |
1849 |
卖出 |
| 09:39:48 |
47.04 |
6 |
1855 |
买入 |
| 09:39:51 |
46.9 |
7 |
1862 |
卖出 |
| 09:39:54 |
46.9 |
8 |
1870 |
卖出 |
| 09:39:57 |
46.98 |
10 |
1880 |
买入 |
| 09:40:03 |
46.93 |
1 |
1881 |
买入 |
| 09:40:06 |
46.71 |
17 |
1898 |
卖出 |
| 09:40:09 |
46.7 |
2 |
1900 |
卖出 |
| 09:40:12 |
46.71 |
7 |
1907 |
买入 |
| 09:40:15 |
46.7 |
3 |
1910 |
卖出 |
| 09:40:18 |
46.66 |
25 |
1935 |
卖出 |
| 09:40:21 |
46.66 |
10 |
1945 |
卖出 |
| 09:40:24 |
46.66 |
8 |
1953 |
卖出 |
| 09:40:27 |
46.66 |
6 |
1959 |
卖出 |
| 09:40:30 |
46.69 |
4 |
1963 |
买入 |
| 09:40:36 |
46.69 |
2 |
1965 |
买入 |
| 09:40:45 |
46.69 |
1 |
1966 |
买入 |
| 09:40:48 |
46.69 |
1 |
1967 |
卖出 |
| 09:41:06 |
46.69 |
9 |
1976 |
卖出 |
| 09:41:09 |
46.69 |
10 |
1986 |
卖出 |
| 09:41:27 |
46.77 |
1 |
1987 |
买入 |
| 09:41:30 |
46.66 |
53 |
2040 |
卖出 |
| 09:41:33 |
46.61 |
8 |
2048 |
卖出 |
| 09:41:36 |
46.64 |
5 |
2053 |
买入 |
| 09:41:39 |
46.64 |
2 |
2055 |
买入 |
| 09:41:42 |
46.64 |
10 |
2065 |
买入 |
| 09:41:45 |
46.61 |
7 |
2072 |
卖出 |
| 09:41:48 |
46.63 |
8 |
2080 |
买入 |
| 09:41:54 |
46.6 |
8 |
2088 |
卖出 |
| 09:41:57 |
46.63 |
8 |
2096 |
买入 |
| 09:42:00 |
46.63 |
19 |
2115 |
买入 |
| 09:42:06 |
46.55 |
6 |
2121 |
卖出 |
| 09:42:09 |
46.6 |
4 |
2125 |
买入 |
| 09:42:18 |
46.55 |
8 |
2133 |
卖出 |
| 09:42:24 |
46.53 |
1 |
2134 |
卖出 |
| 09:42:27 |
46.56 |
16 |
2150 |
买入 |
| 09:42:30 |
46.52 |
5 |
2155 |
卖出 |
| 09:42:36 |
46.54 |
1 |
2156 |
买入 |
| 09:42:48 |
46.52 |
3 |
2159 |
卖出 |
| 09:42:51 |
46.52 |
7 |
2166 |
卖出 |
| 09:42:57 |
46.51 |
16 |
2182 |
卖出 |
| 09:43:03 |
46.54 |
25 |
2207 |
买入 |
| 09:43:06 |
46.5 |
39 |
2246 |
卖出 |
| 09:43:18 |
46.52 |
1 |
2247 |
买入 |
| 09:43:24 |
46.48 |
8 |
2255 |
买入 |
| 09:43:27 |
46.48 |
1 |
2256 |
买入 |
| 09:43:30 |
46.51 |
10 |
2266 |
买入 |
| 09:43:33 |
46.48 |
2 |
2268 |
卖出 |
| 09:43:39 |
46.48 |
5 |
2273 |
买入 |
| 09:43:45 |
46.25 |
13 |
2286 |
卖出 |
| 09:43:48 |
46.25 |
5 |
2291 |
卖出 |
| 09:43:51 |
46.24 |
7 |
2298 |
卖出 |
| 09:44:00 |
46.24 |
10 |
2308 |
卖出 |
| 09:44:09 |
46.25 |
12 |
2320 |
买入 |
| 09:44:12 |
46.23 |
21 |
2341 |
卖出 |
| 09:44:18 |
46.25 |
6 |
2347 |
买入 |
| 09:44:42 |
46.44 |
1 |
2348 |
买入 |
| 09:44:51 |
46.28 |
5 |
2353 |
卖出 |
| 09:44:54 |
46.46 |
16 |
2369 |
买入 |
| 09:44:57 |
46.46 |
6 |
2375 |
卖出 |
| 09:45:00 |
46.24 |
22 |
2397 |
卖出 |
| 09:45:06 |
46.26 |
4 |
2401 |
买入 |
| 09:45:09 |
46.28 |
5 |
2406 |
买入 |
| 09:45:12 |
46.28 |
7 |
2413 |
买入 |
| 09:45:21 |
46.24 |
1 |
2414 |
卖出 |
| 09:45:24 |
46.23 |
2 |
2416 |
买入 |
| 09:45:27 |
46.23 |
3 |
2419 |
买入 |
| 09:45:33 |
46.23 |
1 |
2420 |
卖出 |
| 09:45:39 |
46.24 |
4 |
2424 |
买入 |
| 09:45:48 |
46.23 |
3 |
2427 |
买入 |
| 09:46:03 |
46.24 |
6 |
2433 |
买入 |
| 09:46:06 |
46.23 |
3 |
2436 |
卖出 |
| 09:46:09 |
46.23 |
2 |
2438 |
卖出 |
| 09:46:12 |
46.2 |
5 |
2443 |
卖出 |
| 09:46:15 |
46.19 |
2 |
2445 |
买入 |
| 09:46:18 |
46.24 |
30 |
2475 |
买入 |
| 09:46:21 |
46.1 |
12 |
2487 |
卖出 |
| 09:46:24 |
46.19 |
7 |
2494 |
买入 |
| 09:46:27 |
46.19 |
2 |
2496 |
卖出 |
| 09:46:30 |
46.19 |
1 |
2497 |
卖出 |
| 09:46:48 |
46.08 |
4 |
2501 |
卖出 |
| 09:46:51 |
46.05 |
10 |
2511 |
卖出 |
| 09:46:57 |
46.06 |
10 |
2521 |
买入 |
| 09:47:00 |
46.06 |
3 |
2524 |
买入 |
| 09:47:09 |
46.1 |
11 |
2535 |
买入 |
| 09:47:12 |
46.1 |
6 |
2541 |
买入 |
| 09:47:15 |
46.1 |
8 |
2549 |
买入 |
| 09:47:18 |
46.11 |
1 |
2550 |
卖出 |
| 09:47:30 |
46.1 |
3 |
2553 |
卖出 |
| 09:47:48 |
46.1 |
9 |
2562 |
买入 |
| 09:47:54 |
46.1 |
4 |
2566 |
卖出 |
| 09:48:03 |
46.11 |
2 |
2568 |
买入 |
| 09:48:09 |
46.1 |
3 |
2571 |
卖出 |
| 09:48:18 |
46.1 |
4 |
2575 |
卖出 |
| 09:48:30 |
46.1 |
1 |
2576 |
卖出 |
| 09:48:33 |
46.08 |
5 |
2581 |
卖出 |
| 09:48:36 |
46.08 |
4 |
2585 |
买入 |
| 09:48:39 |
46.07 |
1 |
2586 |
卖出 |
| 09:48:45 |
46.06 |
7 |
2593 |
卖出 |
| 09:48:54 |
46.07 |
4 |
2597 |
买入 |
| 09:48:57 |
46.01 |
54 |
2651 |
卖出 |
| 09:49:00 |
46 |
10 |
2661 |
卖出 |
| 09:49:03 |
46 |
6 |
2667 |
卖出 |
| 09:49:06 |
46 |
1 |
2668 |
卖出 |
| 09:49:09 |
46.01 |
3 |
2671 |
买入 |
| 09:49:12 |
45.99 |
14 |
2685 |
卖出 |
| 09:49:15 |
45.91 |
2 |
2687 |
卖出 |
| 09:49:24 |
45.91 |
8 |
2695 |
卖出 |
| 09:49:27 |
45.91 |
5 |
2700 |
买入 |
| 09:49:30 |
45.91 |
3 |
2703 |
买入 |
| 09:49:33 |
45.9 |
26 |
2729 |
卖出 |
| 09:49:42 |
45.91 |
5 |
2734 |
买入 |
| 09:49:45 |
46 |
9 |
2743 |
买入 |
| 09:50:03 |
45.91 |
1 |
2744 |
卖出 |
| 09:50:06 |
45.91 |
1 |
2745 |
买入 |
| 09:50:09 |
45.91 |
7 |
2752 |
买入 |
| 09:50:12 |
45.91 |
14 |
2766 |
买入 |
| 09:50:15 |
45.91 |
16 |
2782 |
买入 |
| 09:50:24 |
45.92 |
2 |
2784 |
卖出 |
| 09:50:33 |
45.93 |
1 |
2785 |
卖出 |
| 09:50:39 |
46 |
7 |
2792 |
买入 |
| 09:51:00 |
45.99 |
1 |
2793 |
卖出 |
| 09:51:03 |
45.99 |
3 |
2796 |
买入 |
| 09:51:06 |
46 |
14 |
2810 |
买入 |
| 09:51:15 |
46 |
1 |
2811 |
买入 |
| 09:51:27 |
45.94 |
5 |
2816 |
卖出 |
| 09:51:33 |
45.94 |
7 |
2823 |
买入 |
| 09:51:57 |
46 |
1 |
2824 |
买入 |
| 09:52:03 |
46.01 |
26 |
2850 |
买入 |
| 09:52:09 |
46.01 |
3 |
2853 |
买入 |
| 09:52:18 |
46.01 |
2 |
2855 |
买入 |
| 09:52:24 |
46.01 |
1 |
2856 |
买入 |
| 09:52:30 |
45.94 |
43 |
2899 |
卖出 |