昂利康[002940]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
43.94 |
3 |
3 |
集合竞价 |
| 09:15:09 |
43.43 |
9 |
9 |
集合竞价 |
| 09:18:45 |
43.43 |
9 |
9 |
集合竞价 |
| 09:20:09 |
43.43 |
11 |
11 |
集合竞价 |
| 09:20:27 |
43.43 |
11 |
11 |
集合竞价 |
| 09:20:36 |
43.43 |
12 |
12 |
集合竞价 |
| 09:20:54 |
43.43 |
13 |
13 |
集合竞价 |
| 09:21:12 |
43.43 |
13 |
13 |
集合竞价 |
| 09:22:15 |
43.43 |
15 |
15 |
集合竞价 |
| 09:22:42 |
43 |
17 |
17 |
集合竞价 |
| 09:23:00 |
43.43 |
18 |
18 |
集合竞价 |
| 09:23:18 |
43.43 |
18 |
18 |
集合竞价 |
| 09:23:54 |
43.01 |
22 |
22 |
集合竞价 |
| 09:24:03 |
43.01 |
22 |
22 |
集合竞价 |
| 09:24:12 |
43.01 |
23 |
23 |
集合竞价 |
| 09:24:30 |
43.01 |
24 |
24 |
集合竞价 |
| 09:24:39 |
43.01 |
27 |
27 |
集合竞价 |
| 09:24:48 |
43 |
32 |
32 |
集合竞价 |
| 09:24:57 |
43 |
41 |
41 |
集合竞价 |
| 09:25:00 |
43.01 |
92 |
133 |
买入 |
| 09:30:00 |
43 |
64 |
197 |
卖出 |
| 09:30:03 |
43 |
63 |
260 |
买入 |
| 09:30:06 |
42.85 |
9 |
269 |
买入 |
| 09:30:09 |
43.01 |
46 |
315 |
买入 |
| 09:30:24 |
43.39 |
1 |
316 |
买入 |
| 09:30:27 |
43.05 |
8 |
324 |
卖出 |
| 09:30:30 |
43.4 |
18 |
342 |
买入 |
| 09:30:33 |
43.39 |
3 |
345 |
卖出 |
| 09:30:36 |
43.24 |
1 |
346 |
卖出 |
| 09:30:39 |
43.37 |
1 |
347 |
买入 |
| 09:30:42 |
43.37 |
22 |
369 |
买入 |
| 09:30:45 |
43.43 |
38 |
407 |
买入 |
| 09:30:48 |
43.37 |
1 |
408 |
卖出 |
| 09:31:03 |
43.8 |
10 |
418 |
买入 |
| 09:31:06 |
43.8 |
3 |
421 |
买入 |
| 09:31:09 |
43.79 |
5 |
426 |
买入 |
| 09:31:12 |
43.8 |
11 |
437 |
买入 |
| 09:31:15 |
43.83 |
6 |
443 |
买入 |
| 09:31:18 |
43.83 |
17 |
460 |
买入 |
| 09:31:21 |
43.94 |
27 |
487 |
买入 |
| 09:31:24 |
44.17 |
10 |
497 |
买入 |
| 09:31:27 |
44.16 |
10 |
507 |
买入 |
| 09:31:33 |
44.08 |
1 |
508 |
买入 |
| 09:31:36 |
44.08 |
11 |
519 |
买入 |
| 09:31:45 |
44.07 |
11 |
530 |
买入 |
| 09:31:48 |
44.04 |
25 |
555 |
买入 |
| 09:31:51 |
43.8 |
13 |
568 |
卖出 |
| 09:31:54 |
43.65 |
3 |
571 |
卖出 |
| 09:31:57 |
43.93 |
30 |
601 |
买入 |
| 09:32:03 |
43.76 |
5 |
606 |
买入 |
| 09:32:09 |
43.63 |
9 |
615 |
卖出 |
| 09:32:12 |
43.62 |
2 |
617 |
买入 |
| 09:32:15 |
43.67 |
63 |
680 |
买入 |
| 09:32:21 |
43.63 |
11 |
691 |
卖出 |
| 09:32:27 |
43.63 |
1 |
692 |
卖出 |
| 09:32:30 |
43.64 |
1 |
693 |
卖出 |
| 09:32:33 |
43.64 |
7 |
700 |
卖出 |
| 09:32:39 |
43.64 |
1 |
701 |
卖出 |
| 09:32:42 |
43.68 |
1 |
702 |
买入 |
| 09:32:45 |
43.74 |
49 |
751 |
买入 |
| 09:32:48 |
43.68 |
39 |
790 |
卖出 |
| 09:32:54 |
43.52 |
9 |
799 |
卖出 |
| 09:32:57 |
43.72 |
8 |
807 |
买入 |
| 09:33:06 |
43.57 |
9 |
816 |
卖出 |
| 09:33:12 |
43.62 |
1 |
817 |
买入 |
| 09:33:15 |
43.62 |
2 |
819 |
卖出 |
| 09:33:18 |
43.62 |
7 |
826 |
买入 |
| 09:33:36 |
43.68 |
1 |
827 |
买入 |
| 09:33:39 |
43.7 |
20 |
847 |
买入 |
| 09:33:42 |
43.7 |
20 |
867 |
买入 |
| 09:34:00 |
43.74 |
1 |
868 |
买入 |
| 09:34:03 |
43.74 |
2 |
870 |
买入 |
| 09:34:06 |
43.76 |
2 |
872 |
买入 |
| 09:34:12 |
43.9 |
4 |
876 |
买入 |
| 09:34:15 |
43.97 |
16 |
892 |
买入 |
| 09:34:27 |
44 |
4 |
896 |
买入 |
| 09:34:30 |
44.01 |
14 |
910 |
买入 |
| 09:34:33 |
44.01 |
5 |
915 |
卖出 |
| 09:34:36 |
44.07 |
5 |
920 |
买入 |
| 09:34:45 |
44 |
10 |
930 |
卖出 |
| 09:34:48 |
44.07 |
1 |
931 |
买入 |
| 09:34:54 |
44.1 |
15 |
946 |
买入 |
| 09:35:00 |
44.1 |
51 |
997 |
买入 |
| 09:35:09 |
44.18 |
6 |
1003 |
买入 |
| 09:35:12 |
44.11 |
3 |
1006 |
卖出 |
| 09:35:15 |
44.18 |
1 |
1007 |
买入 |
| 09:35:18 |
44.18 |
34 |
1041 |
买入 |
| 09:35:21 |
44.11 |
5 |
1046 |
卖出 |
| 09:35:24 |
44.14 |
11 |
1057 |
买入 |
| 09:35:36 |
43.97 |
3 |
1060 |
卖出 |
| 09:35:39 |
43.93 |
4 |
1064 |
卖出 |
| 09:35:42 |
43.75 |
34 |
1098 |
卖出 |
| 09:35:48 |
43.93 |
1 |
1099 |
买入 |
| 09:35:54 |
43.97 |
1 |
1100 |
买入 |
| 09:35:57 |
44.07 |
13 |
1113 |
买入 |
| 09:36:00 |
44.12 |
1 |
1114 |
买入 |
| 09:36:03 |
43.89 |
1 |
1115 |
卖出 |
| 09:36:12 |
43.91 |
13 |
1128 |
卖出 |
| 09:36:18 |
44.04 |
7 |
1135 |
买入 |
| 09:36:21 |
43.95 |
2 |
1137 |
卖出 |
| 09:36:24 |
43.91 |
21 |
1158 |
卖出 |
| 09:36:27 |
44.04 |
2 |
1160 |
买入 |
| 09:36:30 |
44.04 |
2 |
1162 |
买入 |
| 09:36:36 |
43.93 |
1 |
1163 |
卖出 |
| 09:36:42 |
43.91 |
2 |
1165 |
卖出 |
| 09:36:45 |
43.85 |
4 |
1169 |
卖出 |
| 09:36:48 |
43.85 |
22 |
1191 |
买入 |
| 09:36:51 |
43.74 |
10 |
1201 |
卖出 |
| 09:36:54 |
43.74 |
39 |
1240 |
买入 |
| 09:36:57 |
43.79 |
4 |
1244 |
买入 |
| 09:37:00 |
43.85 |
2 |
1246 |
买入 |
| 09:37:03 |
43.87 |
2 |
1248 |
买入 |
| 09:37:06 |
43.9 |
4 |
1252 |
买入 |
| 09:37:09 |
43.91 |
4 |
1256 |
买入 |
| 09:37:12 |
44.04 |
9 |
1265 |
买入 |
| 09:37:15 |
44.13 |
14 |
1279 |
买入 |
| 09:37:21 |
44.11 |
1 |
1280 |
买入 |
| 09:37:24 |
44.12 |
1 |
1281 |
买入 |
| 09:37:33 |
44.11 |
2 |
1283 |
买入 |
| 09:37:36 |
44.11 |
13 |
1296 |
买入 |
| 09:37:39 |
44.11 |
2 |
1298 |
买入 |
| 09:37:42 |
43.99 |
4 |
1302 |
卖出 |
| 09:37:51 |
43.99 |
10 |
1312 |
卖出 |
| 09:37:54 |
43.85 |
39 |
1351 |
卖出 |
| 09:37:57 |
43.99 |
13 |
1364 |
买入 |
| 09:38:06 |
44.1 |
1 |
1365 |
买入 |
| 09:38:09 |
44.1 |
3 |
1368 |
买入 |
| 09:38:15 |
43.93 |
5 |
1373 |
卖出 |
| 09:38:18 |
44.1 |
1 |
1374 |
买入 |
| 09:38:21 |
44.09 |
10 |
1384 |
买入 |
| 09:38:24 |
44.09 |
2 |
1386 |
买入 |
| 09:38:30 |
44.07 |
1 |
1387 |
卖出 |
| 09:38:33 |
43.99 |
6 |
1393 |
卖出 |
| 09:38:39 |
44.04 |
1 |
1394 |
买入 |
| 09:38:42 |
43.87 |
1 |
1395 |
卖出 |
| 09:38:45 |
44.02 |
15 |
1410 |
买入 |
| 09:38:48 |
43.87 |
1 |
1411 |
卖出 |
| 09:38:54 |
44 |
1 |
1412 |
买入 |
| 09:38:57 |
43.9 |
5 |
1417 |
卖出 |
| 09:39:00 |
43.88 |
5 |
1422 |
卖出 |
| 09:39:06 |
43.87 |
16 |
1438 |
卖出 |
| 09:39:12 |
43.87 |
15 |
1453 |
卖出 |
| 09:39:15 |
43.88 |
6 |
1459 |
买入 |
| 09:39:21 |
43.88 |
3 |
1462 |
买入 |
| 09:39:30 |
43.87 |
10 |
1472 |
卖出 |
| 09:39:36 |
43.8 |
9 |
1481 |
卖出 |
| 09:39:39 |
43.78 |
2 |
1483 |
卖出 |
| 09:39:42 |
43.7 |
3 |
1486 |
卖出 |
| 09:39:45 |
43.7 |
2 |
1488 |
买入 |
| 09:39:48 |
43.59 |
11 |
1499 |
卖出 |
| 09:39:54 |
43.59 |
7 |
1506 |
卖出 |
| 09:40:00 |
43.59 |
22 |
1528 |
卖出 |
| 09:40:03 |
43.57 |
20 |
1548 |
卖出 |
| 09:40:06 |
43.56 |
25 |
1573 |
卖出 |
| 09:40:09 |
43.56 |
10 |
1583 |
买入 |
| 09:40:12 |
43.57 |
2 |
1585 |
买入 |
| 09:40:15 |
43.69 |
22 |
1607 |
买入 |
| 09:40:21 |
43.64 |
1 |
1608 |
买入 |
| 09:40:24 |
43.72 |
15 |
1623 |
买入 |
| 09:40:27 |
43.78 |
2 |
1625 |
买入 |
| 09:40:30 |
43.8 |
19 |
1644 |
买入 |
| 09:40:33 |
43.96 |
17 |
1661 |
买入 |
| 09:40:39 |
43.94 |
25 |
1686 |
买入 |
| 09:40:45 |
43.96 |
1 |
1687 |
买入 |
| 09:40:48 |
43.82 |
10 |
1697 |
卖出 |
| 09:40:51 |
43.96 |
12 |
1709 |
买入 |
| 09:41:00 |
43.97 |
11 |
1720 |
买入 |
| 09:41:03 |
43.97 |
49 |
1769 |
买入 |
| 09:41:09 |
43.96 |
12 |
1781 |
买入 |
| 09:41:12 |
43.97 |
36 |
1817 |
买入 |
| 09:41:15 |
43.95 |
24 |
1841 |
卖出 |
| 09:41:18 |
43.81 |
41 |
1882 |
卖出 |
| 09:41:21 |
43.8 |
23 |
1905 |
卖出 |
| 09:41:24 |
43.8 |
1 |
1906 |
买入 |
| 09:41:27 |
43.81 |
45 |
1951 |
买入 |
| 09:41:30 |
43.68 |
61 |
2012 |
卖出 |
| 09:41:36 |
43.74 |
5 |
2017 |
卖出 |
| 09:41:39 |
43.74 |
10 |
2027 |
卖出 |
| 09:41:42 |
43.67 |
35 |
2062 |
卖出 |
| 09:41:45 |
43.68 |
23 |
2085 |
卖出 |
| 09:41:48 |
43.69 |
9 |
2094 |
卖出 |
| 09:41:51 |
43.66 |
1 |
2095 |
卖出 |
| 09:41:54 |
43.68 |
5 |
2100 |
买入 |
| 09:41:57 |
43.65 |
5 |
2105 |
卖出 |
| 09:42:00 |
43.57 |
8 |
2113 |
卖出 |
| 09:42:03 |
43.55 |
4 |
2117 |
卖出 |
| 09:42:06 |
43.55 |
50 |
2167 |
卖出 |
| 09:42:09 |
43.55 |
5 |
2172 |
买入 |
| 09:42:12 |
43.55 |
54 |
2226 |
卖出 |
| 09:42:15 |
43.5 |
26 |
2252 |
卖出 |
| 09:42:18 |
43.5 |
6 |
2258 |
卖出 |
| 09:42:21 |
43.5 |
19 |
2277 |
卖出 |
| 09:42:24 |
43.57 |
26 |
2303 |
买入 |
| 09:42:27 |
43.5 |
5 |
2308 |
卖出 |
| 09:42:30 |
43.5 |
26 |
2334 |
卖出 |
| 09:42:33 |
43.42 |
10 |
2344 |
卖出 |
| 09:42:36 |
43.5 |
14 |
2358 |
买入 |
| 09:42:39 |
43.49 |
3 |
2361 |
卖出 |
| 09:42:42 |
43.41 |
3 |
2364 |
卖出 |
| 09:42:45 |
43.4 |
2 |
2366 |
卖出 |
| 09:42:48 |
43.28 |
11 |
2377 |
卖出 |
| 09:42:51 |
43.28 |
25 |
2402 |
卖出 |
| 09:42:57 |
43.38 |
6 |
2408 |
买入 |
| 09:43:00 |
43.24 |
35 |
2443 |
卖出 |
| 09:43:03 |
43.23 |
11 |
2454 |
卖出 |
| 09:43:09 |
43.24 |
199 |
2653 |
买入 |
| 09:43:12 |
43.23 |
25 |
2678 |
卖出 |
| 09:43:15 |
43.26 |
5 |
2683 |
卖出 |
| 09:43:18 |
43.26 |
6 |
2689 |
卖出 |
| 09:43:21 |
43.26 |
4 |
2693 |
卖出 |
| 09:43:24 |
43.24 |
3 |
2696 |
卖出 |
| 09:43:27 |
43.26 |
24 |
2720 |
买入 |
| 09:43:30 |
43.24 |
42 |
2762 |
卖出 |
| 09:43:33 |
43.24 |
20 |
2782 |
买入 |
| 09:43:36 |
43.02 |
18 |
2800 |
卖出 |
| 09:43:39 |
43.38 |
10 |
2810 |
买入 |
| 09:43:42 |
43.21 |
4 |
2814 |
买入 |
| 09:43:45 |
43.07 |
15 |
2829 |
卖出 |
| 09:43:48 |
43.08 |
5 |
2834 |
卖出 |
| 09:43:51 |
43.07 |
14 |
2848 |
卖出 |
| 09:43:57 |
43.07 |
16 |
2864 |
买入 |
| 09:44:00 |
43.07 |
36 |
2900 |
卖出 |
| 09:44:03 |
43.27 |
34 |
2934 |
买入 |
| 09:44:06 |
43.23 |
5 |
2939 |
卖出 |
| 09:44:09 |
43.16 |
5 |
2944 |
卖出 |
| 09:44:12 |
43.08 |
25 |
2969 |
卖出 |
| 09:44:15 |
43.03 |
5 |
2974 |
卖出 |
| 09:44:18 |
43.14 |
2 |
2976 |
买入 |
| 09:44:27 |
43.03 |
5 |
2981 |
卖出 |
| 09:44:30 |
43.04 |
9 |
2990 |
买入 |
| 09:44:33 |
43.03 |
2 |
2992 |
卖出 |
| 09:44:36 |
43.04 |
26 |
3018 |
买入 |
| 09:44:39 |
43.04 |
5 |
3023 |
卖出 |
| 09:44:42 |
43.04 |
27 |
3050 |
卖出 |
| 09:44:45 |
43.05 |
5 |
3055 |
买入 |
| 09:44:48 |
43.1 |
11 |
3066 |
买入 |
| 09:44:51 |
43.03 |
5 |
3071 |
卖出 |
| 09:44:54 |
43 |
29 |
3100 |
卖出 |
| 09:44:57 |
43.01 |
16 |
3116 |
买入 |
| 09:45:06 |
42.98 |
2 |
3118 |
买入 |
| 09:45:09 |
42.88 |
5 |
3123 |
卖出 |
| 09:45:12 |
42.99 |
9 |
3132 |
买入 |
| 09:45:15 |
43 |
1 |
3133 |
买入 |
| 09:45:18 |
42.92 |
5 |
3138 |
卖出 |
| 09:45:21 |
42.93 |
1 |
3139 |
买入 |
| 09:45:27 |
42.93 |
54 |
3193 |
卖出 |
| 09:45:30 |
42.93 |
8 |
3201 |
卖出 |
| 09:45:33 |
42.94 |
1 |
3202 |
买入 |
| 09:45:36 |
42.94 |
25 |
3227 |
买入 |
| 09:45:42 |
42.93 |
28 |
3255 |
买入 |
| 09:45:45 |
42.93 |
18 |
3273 |
买入 |
| 09:45:48 |
42.88 |
20 |
3293 |
卖出 |
| 09:45:54 |
42.8 |
11 |
3304 |
卖出 |
| 09:45:57 |
42.8 |
39 |
3343 |
卖出 |
| 09:46:00 |
42.8 |
6 |
3349 |
卖出 |
| 09:46:03 |
42.8 |
1 |
3350 |
买入 |
| 09:46:06 |
42.8 |
25 |
3375 |
买入 |
| 09:46:09 |
42.73 |
30 |
3405 |
卖出 |
| 09:46:12 |
42.74 |
4 |
3409 |
卖出 |
| 09:46:15 |
42.72 |
7 |
3416 |
卖出 |
| 09:46:18 |
42.74 |
27 |
3443 |
卖出 |
| 09:46:21 |
42.72 |
4 |
3447 |
卖出 |
| 09:46:24 |
42.71 |
8 |
3455 |
卖出 |
| 09:46:27 |
42.68 |
17 |
3472 |
卖出 |
| 09:46:30 |
42.68 |
215 |
3687 |
买入 |
| 09:46:33 |
42.63 |
6 |
3693 |
卖出 |
| 09:46:36 |
42.68 |
12 |
3705 |
买入 |
| 09:46:39 |
42.62 |
24 |
3729 |
卖出 |
| 09:46:42 |
42.68 |
13 |
3742 |
买入 |
| 09:46:45 |
42.67 |
76 |
3818 |
卖出 |
| 09:46:48 |
42.73 |
52 |
3870 |
买入 |
| 09:46:54 |
42.73 |
5 |
3875 |
卖出 |
| 09:46:57 |
42.73 |
18 |
3893 |
卖出 |
| 09:47:03 |
42.73 |
14 |
3907 |
买入 |
| 09:47:06 |
42.8 |
3 |
3910 |
买入 |
| 09:47:09 |
42.67 |
15 |
3925 |
卖出 |
| 09:47:12 |
42.73 |
5 |
3930 |
买入 |
| 09:47:15 |
42.79 |
1 |
3931 |
买入 |
| 09:47:18 |
42.73 |
27 |
3958 |
卖出 |
| 09:47:21 |
42.73 |
2 |
3960 |
买入 |
| 09:47:24 |
42.7 |
1 |
3961 |
卖出 |
| 09:47:27 |
42.7 |
2 |
3963 |
买入 |
| 09:47:30 |
42.73 |
4 |
3967 |
买入 |
| 09:47:33 |
42.7 |
15 |
3982 |
卖出 |
| 09:47:39 |
42.7 |
5 |
3987 |
卖出 |
| 09:47:42 |
42.7 |
26 |
4013 |
买入 |
| 09:47:45 |
42.78 |
1 |
4014 |
买入 |
| 09:47:48 |
42.7 |
15 |
4029 |
卖出 |
| 09:47:54 |
42.78 |
1 |
4030 |
卖出 |
| 09:47:57 |
42.78 |
7 |
4037 |
买入 |
| 09:48:00 |
42.83 |
15 |
4052 |
买入 |
| 09:48:03 |
42.78 |
4 |
4056 |
卖出 |
| 09:48:06 |
42.72 |
1 |
4057 |
卖出 |
| 09:48:09 |
42.63 |
133 |
4190 |
卖出 |
| 09:48:12 |
42.53 |
31 |
4221 |
卖出 |
| 09:48:15 |
42.54 |
12 |
4233 |
买入 |
| 09:48:18 |
42.53 |
39 |
4272 |
卖出 |
| 09:48:21 |
42.52 |
12 |
4284 |
卖出 |
| 09:48:24 |
42.5 |
5 |
4289 |
卖出 |
| 09:48:27 |
42.54 |
88 |
4377 |
卖出 |