奥来德[688378]2022-06-29交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:12 |
40.8 |
20 |
20 |
集合竞价 |
09:15:18 |
40.8 |
22 |
22 |
集合竞价 |
09:20:03 |
40.8 |
22 |
22 |
集合竞价 |
09:20:18 |
40.8 |
22 |
22 |
集合竞价 |
09:21:45 |
40.8 |
22 |
22 |
集合竞价 |
09:23:12 |
40.8 |
22 |
22 |
集合竞价 |
09:24:27 |
40.79 |
22 |
22 |
集合竞价 |
09:24:57 |
40.79 |
28 |
28 |
集合竞价 |
09:25:00 |
40.79 |
28 |
28 |
集合竞价 |
09:25:04 |
40.79 |
28 |
56 |
买入 |
09:30:00 |
40.53 |
5 |
61 |
卖出 |
09:30:03 |
40.25 |
79 |
140 |
卖出 |
09:30:09 |
40.79 |
52 |
192 |
买入 |
09:30:12 |
40.79 |
20 |
212 |
买入 |
09:30:15 |
40.65 |
6 |
218 |
卖出 |
09:30:21 |
40.8 |
23 |
241 |
买入 |
09:30:27 |
40.8 |
9 |
250 |
卖出 |
09:30:30 |
40.8 |
14 |
264 |
买入 |
09:30:36 |
40.61 |
3 |
267 |
卖出 |
09:30:54 |
40.72 |
3 |
270 |
买入 |
09:30:57 |
40.61 |
15 |
285 |
卖出 |
09:31:06 |
40.71 |
6 |
291 |
买入 |
09:31:09 |
40.8 |
2 |
293 |
买入 |
09:31:12 |
40.72 |
2 |
295 |
卖出 |
09:31:18 |
40.8 |
4 |
299 |
买入 |
09:31:21 |
40.72 |
15 |
314 |
卖出 |
09:31:24 |
40.73 |
2 |
316 |
买入 |
09:31:27 |
40.72 |
2 |
318 |
卖出 |
09:31:33 |
40.72 |
4 |
322 |
卖出 |
09:31:36 |
40.72 |
4 |
326 |
卖出 |
09:31:42 |
40.75 |
2 |
328 |
买入 |
09:31:45 |
40.8 |
7 |
335 |
买入 |
09:32:00 |
40.8 |
4 |
339 |
买入 |
09:32:06 |
40.8 |
6 |
345 |
买入 |
09:32:21 |
40.8 |
5 |
350 |
卖出 |
09:32:39 |
40.81 |
5 |
355 |
卖出 |
09:32:42 |
40.8 |
6 |
361 |
卖出 |
09:32:45 |
40.81 |
18 |
379 |
买入 |
09:32:48 |
40.8 |
3 |
382 |
卖出 |
09:33:00 |
40.76 |
3 |
385 |
买入 |
09:33:18 |
40.81 |
4 |
389 |
买入 |
09:33:21 |
40.83 |
4 |
393 |
买入 |
09:33:24 |
40.88 |
4 |
397 |
买入 |
09:33:30 |
40.77 |
10 |
407 |
卖出 |
09:33:42 |
40.82 |
3 |
410 |
买入 |
09:33:45 |
41.02 |
24 |
434 |
买入 |
09:33:57 |
40.83 |
7 |
441 |
卖出 |
09:34:18 |
40.83 |
11 |
452 |
卖出 |
09:34:27 |
40.89 |
2 |
454 |
买入 |
09:34:36 |
40.96 |
3 |
457 |
买入 |
09:34:57 |
40.99 |
22 |
479 |
买入 |
09:35:00 |
40.98 |
3 |
482 |
买入 |
09:35:03 |
40.99 |
0 |
482 |
卖出 |
09:35:09 |
40.94 |
2 |
484 |
买入 |
09:35:12 |
40.94 |
1 |
485 |
买入 |
09:35:15 |
40.99 |
3 |
488 |
买入 |
09:35:18 |
41 |
2 |
490 |
买入 |
09:35:24 |
40.99 |
6 |
496 |
卖出 |
09:35:27 |
41 |
12 |
508 |
买入 |
09:35:30 |
41 |
10 |
518 |
买入 |
09:35:36 |
41 |
5 |
523 |
买入 |
09:35:48 |
41.1 |
16 |
539 |
买入 |
09:35:51 |
40.94 |
10 |
549 |
卖出 |
09:36:00 |
41 |
2 |
551 |
卖出 |
09:36:03 |
41.15 |
19 |
570 |
买入 |
09:36:09 |
41.1 |
3 |
573 |
卖出 |
09:36:30 |
41.14 |
2 |
575 |
买入 |
09:36:36 |
41.1 |
2 |
577 |
卖出 |
09:36:39 |
41.1 |
9 |
586 |
卖出 |
09:36:51 |
41 |
35 |
621 |
卖出 |
09:37:06 |
41.1 |
12 |
633 |
买入 |
09:37:21 |
41.1 |
2 |
635 |
卖出 |
09:37:24 |
41.12 |
2 |
637 |
买入 |
09:37:27 |
41.06 |
25 |
662 |
卖出 |
09:37:30 |
41.06 |
11 |
673 |
卖出 |
09:37:33 |
41.06 |
3 |
676 |
卖出 |
09:37:39 |
41.08 |
3 |
679 |
卖出 |
09:37:45 |
41.1 |
10 |
689 |
买入 |
09:37:48 |
41.1 |
20 |
709 |
买入 |
09:38:03 |
41.16 |
3 |
712 |
卖出 |
09:38:06 |
41.15 |
24 |
736 |
卖出 |
09:38:33 |
41.12 |
6 |
742 |
卖出 |
09:38:45 |
41.12 |
2 |
744 |
买入 |
09:38:48 |
41.1 |
2 |
746 |
卖出 |
09:38:51 |
41.12 |
4 |
750 |
买入 |
09:39:00 |
41.09 |
9 |
759 |
卖出 |
09:39:03 |
41 |
27 |
786 |
卖出 |
09:39:06 |
40.99 |
10 |
796 |
卖出 |
09:39:24 |
40.94 |
2 |
798 |
卖出 |
09:39:27 |
40.89 |
12 |
810 |
卖出 |
09:39:39 |
40.89 |
2 |
812 |
卖出 |
09:39:42 |
40.89 |
2 |
814 |
卖出 |
09:39:48 |
40.89 |
14 |
828 |
卖出 |
09:39:51 |
40.95 |
30 |
858 |
买入 |
09:39:57 |
40.73 |
2 |
860 |
卖出 |
09:40:00 |
40.71 |
52 |
912 |
卖出 |
09:40:18 |
40.77 |
3 |
915 |
买入 |
09:40:21 |
40.82 |
5 |
920 |
买入 |
09:40:24 |
40.75 |
26 |
946 |
卖出 |
09:40:45 |
40.79 |
2 |
948 |
买入 |
09:40:57 |
40.75 |
6 |
954 |
卖出 |
09:41:00 |
40.72 |
22 |
976 |
卖出 |
09:41:03 |
40.7 |
20 |
996 |
卖出 |
09:41:12 |
40.6 |
6 |
1002 |
卖出 |
09:41:15 |
40.61 |
7 |
1009 |
买入 |
09:41:36 |
40.62 |
10 |
1019 |
卖出 |
09:41:39 |
40.74 |
80 |
1099 |
买入 |
09:41:42 |
40.61 |
2 |
1101 |
卖出 |
09:42:09 |
40.61 |
2 |
1103 |
卖出 |
09:42:12 |
40.62 |
6 |
1109 |
买入 |
09:42:15 |
40.61 |
35 |
1144 |
卖出 |
09:42:18 |
40.56 |
34 |
1178 |
卖出 |
09:42:27 |
40.53 |
4 |
1182 |
卖出 |
09:42:36 |
40.56 |
26 |
1208 |
买入 |
09:42:48 |
40.5 |
14 |
1222 |
卖出 |
09:42:51 |
40.51 |
13 |
1235 |
买入 |
09:43:03 |
40.51 |
5 |
1240 |
卖出 |
09:43:09 |
40.51 |
5 |
1245 |
卖出 |
09:43:12 |
40.49 |
11 |
1256 |
卖出 |
09:43:15 |
40.48 |
10 |
1266 |
买入 |
09:43:21 |
40.53 |
27 |
1293 |
买入 |
09:43:27 |
40.5 |
6 |
1299 |
卖出 |
09:43:36 |
40.52 |
4 |
1303 |
买入 |
09:43:42 |
40.52 |
11 |
1314 |
卖出 |
09:43:48 |
40.5 |
5 |
1319 |
卖出 |
09:43:57 |
40.51 |
5 |
1324 |
买入 |
09:44:00 |
40.5 |
5 |
1329 |
卖出 |
09:44:09 |
40.3 |
48 |
1377 |
卖出 |
09:44:12 |
40.3 |
48 |
1425 |
买入 |
09:44:18 |
40.35 |
4 |
1429 |
卖出 |
09:44:39 |
40.3 |
37 |
1466 |
卖出 |
09:44:45 |
40.4 |
50 |
1516 |
买入 |
09:44:51 |
40.56 |
37 |
1553 |
买入 |
09:45:36 |
40.37 |
4 |
1557 |
买入 |
09:45:39 |
40.37 |
1 |
1558 |
买入 |
09:45:42 |
40.38 |
3 |
1561 |
买入 |
09:45:57 |
40.33 |
63 |
1624 |
卖出 |
09:46:00 |
40.31 |
17 |
1641 |
卖出 |
09:46:24 |
40.33 |
10 |
1651 |
买入 |
09:46:27 |
40.32 |
13 |
1664 |
卖出 |
09:46:30 |
40.29 |
4 |
1668 |
卖出 |
09:46:36 |
40.28 |
27 |
1695 |
卖出 |
09:46:39 |
40.28 |
1 |
1696 |
卖出 |
09:46:42 |
40.27 |
19 |
1715 |
卖出 |
09:46:51 |
40.27 |
18 |
1733 |
买入 |
09:46:54 |
40.28 |
3 |
1736 |
买入 |
09:47:18 |
40.39 |
30 |
1766 |
买入 |
09:47:21 |
40.28 |
4 |
1770 |
卖出 |
09:47:33 |
40.28 |
32 |
1802 |
卖出 |
09:47:36 |
40.28 |
1 |
1803 |
卖出 |
09:47:42 |
40.32 |
1 |
1804 |
买入 |
09:47:48 |
40.39 |
15 |
1819 |
买入 |
09:47:57 |
40.39 |
7 |
1826 |
买入 |
09:48:00 |
40.35 |
15 |
1841 |
卖出 |
09:48:09 |
40.35 |
0 |
1841 |
卖出 |
09:48:15 |
40.32 |
3 |
1844 |
买入 |
09:48:18 |
40.32 |
14 |
1858 |
卖出 |
09:48:42 |
40.32 |
2 |
1860 |
卖出 |
09:48:45 |
40.28 |
4 |
1864 |
卖出 |
09:48:48 |
40.3 |
2 |
1866 |
卖出 |
09:49:03 |
40.27 |
56 |
1922 |
卖出 |
09:49:06 |
40.27 |
9 |
1931 |
卖出 |
09:49:09 |
40.28 |
2 |
1933 |
买入 |
09:49:15 |
40.36 |
5 |
1938 |
买入 |
09:49:36 |
40.3 |
4 |
1942 |
卖出 |
09:49:51 |
40.3 |
6 |
1948 |
卖出 |
09:50:00 |
40.3 |
9 |
1957 |
卖出 |
09:50:03 |
40.3 |
4 |
1961 |
买入 |
09:50:06 |
40.28 |
13 |
1974 |
卖出 |
09:50:09 |
40.27 |
4 |
1978 |
卖出 |
09:50:12 |
40.3 |
21 |
1999 |
买入 |
09:50:15 |
40.37 |
12 |
2011 |
买入 |
09:50:18 |
40.39 |
5 |
2016 |
买入 |
09:50:33 |
40.46 |
3 |
2019 |
买入 |
09:50:48 |
40.54 |
4 |
2023 |
买入 |
09:51:06 |
40.56 |
3 |
2026 |
卖出 |
09:51:15 |
40.55 |
10 |
2036 |
卖出 |
09:51:21 |
40.56 |
2 |
2038 |
买入 |
09:51:39 |
40.48 |
3 |
2041 |
卖出 |
09:51:42 |
40.48 |
0 |
2041 |
买入 |
09:51:48 |
40.55 |
5 |
2046 |
买入 |
09:51:51 |
40.49 |
5 |
2051 |
买入 |
09:51:54 |
40.51 |
6 |
2057 |
买入 |
09:51:57 |
40.55 |
11 |
2068 |
买入 |
09:52:00 |
40.55 |
6 |
2074 |
卖出 |
09:52:06 |
40.55 |
2 |
2076 |
卖出 |
09:52:12 |
40.56 |
15 |
2091 |
买入 |
09:52:15 |
40.56 |
21 |
2112 |
买入 |
09:52:18 |
40.54 |
13 |
2125 |
卖出 |
09:52:51 |
40.62 |
5 |
2130 |
买入 |
09:53:51 |
40.5 |
3 |
2133 |
卖出 |
09:54:18 |
40.52 |
2 |
2135 |
买入 |
09:54:27 |
40.49 |
21 |
2156 |
卖出 |
09:54:30 |
40.49 |
4 |
2160 |
卖出 |
09:54:33 |
40.43 |
3 |
2163 |
卖出 |
09:55:06 |
40.4 |
22 |
2185 |
卖出 |
09:55:09 |
40.45 |
11 |
2196 |
买入 |
09:55:15 |
40.45 |
8 |
2204 |
卖出 |
09:55:21 |
40.39 |
3 |
2207 |
卖出 |
09:55:27 |
40.46 |
16 |
2223 |
卖出 |
09:55:30 |
40.46 |
1 |
2224 |
卖出 |
09:55:42 |
40.3 |
56 |
2280 |
卖出 |
09:56:15 |
40.3 |
15 |
2295 |
卖出 |
09:56:27 |
40.3 |
30 |
2325 |
买入 |
09:57:09 |
40.31 |
6 |
2331 |
卖出 |
09:57:12 |
40.31 |
3 |
2334 |
卖出 |
09:57:42 |
40.34 |
2 |
2336 |
买入 |
09:57:54 |
40.32 |
3 |
2339 |
卖出 |
09:57:57 |
40.34 |
2 |
2341 |
买入 |
09:58:00 |
40.31 |
34 |
2375 |
卖出 |
09:58:03 |
40.31 |
1 |
2376 |
卖出 |
09:58:06 |
40.3 |
39 |
2415 |
卖出 |
09:58:09 |
40.26 |
42 |
2457 |
卖出 |
09:58:12 |
40.26 |
9 |
2466 |
卖出 |
09:58:24 |
40.25 |
25 |
2491 |
卖出 |
09:58:36 |
40.25 |
15 |
2506 |
卖出 |
09:58:39 |
40.25 |
2 |
2508 |
卖出 |
09:58:42 |
40.25 |
2 |
2510 |
卖出 |
09:58:45 |
40.26 |
2 |
2512 |
买入 |
09:58:48 |
40.24 |
61 |
2573 |
卖出 |
09:58:51 |
40.21 |
4 |
2577 |
卖出 |
09:58:54 |
40.21 |
4 |
2581 |
卖出 |
09:59:00 |
40.2 |
28 |
2609 |
卖出 |
09:59:06 |
40.2 |
12 |
2621 |
卖出 |
09:59:15 |
40.2 |
2 |
2623 |
买入 |
09:59:18 |
40.12 |
9 |
2632 |
卖出 |
09:59:30 |
40.03 |
24 |
2656 |
卖出 |
09:59:33 |
40.12 |
3 |
2659 |
买入 |
09:59:36 |
40.12 |
9 |
2668 |
买入 |
09:59:42 |
40.15 |
3 |
2671 |
买入 |
09:59:57 |
40.15 |
2 |
2673 |
卖出 |
10:00:03 |
40.15 |
3 |
2676 |
买入 |
10:00:06 |
40.15 |
5 |
2681 |
买入 |
10:00:15 |
40.2 |
8 |
2689 |
买入 |
10:00:21 |
40.09 |
40 |
2729 |
卖出 |
10:00:42 |
40.12 |
49 |
2778 |
买入 |
10:00:45 |
40.15 |
16 |
2794 |
买入 |
10:01:27 |
40.17 |
3 |
2797 |
买入 |
10:01:33 |
40.15 |
11 |
2808 |
卖出 |
10:01:39 |
40.15 |
16 |
2824 |
买入 |
10:01:57 |
40.2 |
4 |
2828 |
买入 |
10:02:12 |
40.22 |
3 |
2831 |
买入 |
10:02:15 |
40.24 |
6 |
2837 |
买入 |
10:02:18 |
40.24 |
11 |
2848 |
买入 |
10:02:21 |
40.21 |
8 |
2856 |
卖出 |
10:02:24 |
40.27 |
2 |
2858 |
买入 |
10:02:30 |
40.27 |
3 |
2861 |
买入 |
10:02:33 |
40.27 |
2 |
2863 |
买入 |
10:02:57 |
40.29 |
3 |
2866 |
卖出 |
10:03:00 |
40.3 |
20 |
2886 |
买入 |
10:03:15 |
40.33 |
10 |
2896 |
买入 |
10:03:42 |
40.3 |
1 |
2897 |
卖出 |
10:04:00 |
40.3 |
2 |
2899 |
卖出 |
10:04:03 |
40.31 |
3 |
2902 |
买入 |
10:04:06 |
40.31 |
0 |
2902 |
卖出 |
10:04:15 |
40.3 |
12 |
2914 |
卖出 |
10:04:24 |
40.3 |
4 |
2918 |
卖出 |
10:04:27 |
40.23 |
20 |
2938 |
卖出 |
10:04:57 |
40.2 |
3 |
2941 |
卖出 |
10:05:15 |
40.25 |
3 |
2944 |
买入 |
10:05:33 |
40.25 |
0 |
2944 |
买入 |
10:05:36 |
40.2 |
6 |
2950 |
卖出 |
10:05:57 |
40.2 |
0 |
2950 |
卖出 |
10:06:03 |
40.13 |
10 |
2960 |
卖出 |
10:06:12 |
40.13 |
3 |
2963 |
卖出 |
10:06:15 |
40.11 |
3 |
2966 |
卖出 |
10:06:21 |
40.13 |
22 |
2988 |
买入 |
10:06:36 |
40.13 |
10 |
2998 |
买入 |
10:06:39 |
40.1 |
2 |
3000 |
买入 |
10:06:54 |
40.13 |
15 |
3015 |
买入 |
10:06:57 |
40.13 |
0 |
3015 |
买入 |
10:07:00 |
40.12 |
20 |
3035 |
卖出 |
10:07:21 |
40.14 |
2 |
3037 |
买入 |
10:07:24 |
40.17 |
3 |
3040 |
买入 |
10:07:27 |
40.17 |
6 |
3046 |
卖出 |
10:07:36 |
40.12 |
6 |
3052 |
卖出 |
10:08:03 |
40.15 |
2 |
3054 |
买入 |
10:08:27 |
40.19 |
2 |
3056 |
买入 |
10:08:36 |
40.13 |
2 |
3058 |
卖出 |
10:08:39 |
40.13 |
1 |
3059 |
买入 |
10:09:00 |
40.15 |
3 |
3062 |
买入 |
10:09:03 |
40.15 |
2 |
3064 |
卖出 |
10:09:48 |
40.18 |
0 |
3064 |
卖出 |
10:09:57 |
40.19 |
5 |
3069 |
买入 |
10:10:27 |
40.2 |
4 |
3073 |
卖出 |
10:10:36 |
40.19 |
18 |
3091 |
卖出 |
10:10:39 |
40.18 |
3 |
3094 |
卖出 |
10:10:54 |
40.2 |
5 |
3099 |
卖出 |
10:11:09 |
40.25 |
2 |
3101 |
买入 |
10:11:39 |
40.25 |
13 |
3114 |
卖出 |
10:11:57 |
40.2 |
3 |
3117 |
卖出 |
10:12:00 |
40.23 |
2 |
3119 |
买入 |
10:12:03 |
40.2 |
23 |
3142 |
卖出 |
10:12:09 |
40.2 |
14 |
3156 |
卖出 |
10:12:12 |
40.17 |
58 |
3214 |
卖出 |
10:12:15 |
40.17 |
19 |
3233 |
卖出 |
10:12:18 |
40.16 |
7 |
3240 |
卖出 |
10:12:21 |
40.15 |
12 |
3252 |
卖出 |
10:12:24 |
40.14 |
4 |
3256 |
卖出 |
10:12:30 |
40.13 |
2 |
3258 |
卖出 |