奥飞数据[300738]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.7 |
1 |
1 |
集合竞价 |
| 09:17:27 |
8.9 |
16 |
16 |
集合竞价 |
| 09:18:39 |
8.9 |
16 |
16 |
集合竞价 |
| 09:19:51 |
8.89 |
16 |
16 |
集合竞价 |
| 09:21:06 |
8.89 |
22 |
22 |
集合竞价 |
| 09:21:24 |
8.89 |
27 |
27 |
集合竞价 |
| 09:21:33 |
8.89 |
27 |
27 |
集合竞价 |
| 09:22:09 |
8.89 |
27 |
27 |
集合竞价 |
| 09:22:18 |
8.89 |
27 |
27 |
集合竞价 |
| 09:22:27 |
8.88 |
34 |
34 |
集合竞价 |
| 09:22:45 |
8.88 |
38 |
38 |
集合竞价 |
| 09:22:54 |
8.88 |
38 |
38 |
集合竞价 |
| 09:23:03 |
8.88 |
38 |
38 |
集合竞价 |
| 09:23:30 |
8.88 |
38 |
38 |
集合竞价 |
| 09:23:39 |
8.88 |
43 |
43 |
集合竞价 |
| 09:24:06 |
8.85 |
46 |
46 |
集合竞价 |
| 09:24:33 |
8.85 |
46 |
46 |
集合竞价 |
| 09:24:42 |
8.83 |
46 |
46 |
集合竞价 |
| 09:24:51 |
8.82 |
46 |
46 |
集合竞价 |
| 09:25:00 |
8.83 |
72 |
72 |
集合竞价 |
| 09:25:03 |
8.8 |
72 |
144 |
买入 |
| 09:30:03 |
8.83 |
122 |
266 |
买入 |
| 09:30:06 |
8.8 |
405 |
671 |
卖出 |
| 09:30:09 |
8.84 |
132 |
803 |
买入 |
| 09:30:12 |
8.81 |
100 |
903 |
卖出 |
| 09:30:15 |
8.83 |
262 |
1165 |
买入 |
| 09:30:18 |
8.84 |
138 |
1303 |
买入 |
| 09:30:21 |
8.86 |
149 |
1452 |
买入 |
| 09:30:24 |
8.87 |
240 |
1692 |
买入 |
| 09:30:27 |
8.87 |
93 |
1785 |
卖出 |
| 09:30:30 |
8.86 |
308 |
2093 |
卖出 |
| 09:30:33 |
8.87 |
169 |
2262 |
买入 |
| 09:30:36 |
8.87 |
379 |
2641 |
买入 |
| 09:30:39 |
8.88 |
34 |
2675 |
买入 |
| 09:30:42 |
8.87 |
72 |
2747 |
卖出 |
| 09:30:45 |
8.9 |
380 |
3127 |
买入 |
| 09:30:48 |
8.9 |
320 |
3447 |
买入 |
| 09:30:51 |
8.92 |
125 |
3572 |
买入 |
| 09:30:54 |
8.92 |
25 |
3597 |
买入 |
| 09:30:57 |
8.9 |
211 |
3808 |
卖出 |
| 09:31:00 |
8.9 |
719 |
4527 |
卖出 |
| 09:31:03 |
8.89 |
159 |
4686 |
卖出 |
| 09:31:06 |
8.88 |
100 |
4786 |
卖出 |
| 09:31:09 |
8.88 |
74 |
4860 |
卖出 |
| 09:31:12 |
8.89 |
122 |
4982 |
买入 |
| 09:31:15 |
8.88 |
63 |
5045 |
卖出 |
| 09:31:18 |
8.85 |
230 |
5275 |
卖出 |
| 09:31:21 |
8.87 |
136 |
5411 |
买入 |
| 09:31:24 |
8.85 |
19 |
5430 |
卖出 |
| 09:31:27 |
8.89 |
311 |
5741 |
买入 |
| 09:31:30 |
8.83 |
11 |
5752 |
卖出 |
| 09:31:33 |
8.85 |
11 |
5763 |
买入 |
| 09:31:36 |
8.87 |
26 |
5789 |
买入 |
| 09:31:39 |
8.87 |
6 |
5795 |
买入 |
| 09:31:42 |
8.85 |
19 |
5814 |
卖出 |
| 09:31:45 |
8.85 |
153 |
5967 |
卖出 |
| 09:31:48 |
8.86 |
18 |
5985 |
买入 |
| 09:31:51 |
8.85 |
20 |
6005 |
卖出 |
| 09:31:54 |
8.83 |
14 |
6019 |
卖出 |
| 09:31:57 |
8.83 |
112 |
6131 |
卖出 |
| 09:32:00 |
8.84 |
188 |
6319 |
买入 |
| 09:32:03 |
8.82 |
54 |
6373 |
卖出 |
| 09:32:06 |
8.84 |
95 |
6468 |
买入 |
| 09:32:09 |
8.82 |
121 |
6589 |
卖出 |
| 09:32:12 |
8.88 |
170 |
6759 |
买入 |
| 09:32:15 |
8.84 |
222 |
6981 |
卖出 |
| 09:32:18 |
8.88 |
75 |
7056 |
买入 |
| 09:32:21 |
8.89 |
3 |
7059 |
买入 |
| 09:32:24 |
8.87 |
101 |
7160 |
卖出 |
| 09:32:27 |
8.89 |
12 |
7172 |
买入 |
| 09:32:33 |
8.87 |
223 |
7395 |
卖出 |
| 09:32:36 |
8.88 |
49 |
7444 |
买入 |
| 09:32:39 |
8.87 |
8 |
7452 |
卖出 |
| 09:32:42 |
8.85 |
52 |
7504 |
卖出 |
| 09:32:45 |
8.87 |
11 |
7515 |
买入 |
| 09:32:48 |
8.87 |
73 |
7588 |
买入 |
| 09:32:51 |
8.85 |
19 |
7607 |
卖出 |
| 09:32:54 |
8.85 |
110 |
7717 |
卖出 |
| 09:32:57 |
8.85 |
62 |
7779 |
卖出 |
| 09:33:00 |
8.85 |
141 |
7920 |
买入 |
| 09:33:03 |
8.83 |
10 |
7930 |
卖出 |
| 09:33:06 |
8.85 |
50 |
7980 |
买入 |
| 09:33:09 |
8.84 |
26 |
8006 |
卖出 |
| 09:33:12 |
8.86 |
150 |
8156 |
买入 |
| 09:33:15 |
8.87 |
4 |
8160 |
买入 |
| 09:33:18 |
8.85 |
2 |
8162 |
卖出 |
| 09:33:21 |
8.87 |
82 |
8244 |
买入 |
| 09:33:24 |
8.86 |
23 |
8267 |
卖出 |
| 09:33:27 |
8.87 |
13 |
8280 |
买入 |
| 09:33:30 |
8.87 |
30 |
8310 |
买入 |
| 09:33:33 |
8.86 |
170 |
8480 |
卖出 |
| 09:33:36 |
8.86 |
23 |
8503 |
买入 |
| 09:33:39 |
8.86 |
41 |
8544 |
买入 |
| 09:33:42 |
8.85 |
2 |
8546 |
卖出 |
| 09:33:45 |
8.88 |
57 |
8603 |
买入 |
| 09:33:48 |
8.86 |
37 |
8640 |
卖出 |
| 09:33:51 |
8.88 |
70 |
8710 |
买入 |
| 09:33:54 |
8.86 |
21 |
8731 |
卖出 |
| 09:33:57 |
8.88 |
41 |
8772 |
买入 |
| 09:34:00 |
8.88 |
5 |
8777 |
卖出 |
| 09:34:03 |
8.88 |
61 |
8838 |
卖出 |
| 09:34:06 |
8.88 |
489 |
9327 |
卖出 |
| 09:34:09 |
8.88 |
8 |
9335 |
买入 |
| 09:34:12 |
8.89 |
230 |
9565 |
买入 |
| 09:34:15 |
8.89 |
5 |
9570 |
卖出 |
| 09:34:18 |
8.91 |
340 |
9910 |
买入 |
| 09:34:21 |
8.9 |
60 |
9970 |
卖出 |
| 09:34:24 |
8.91 |
35 |
10005 |
卖出 |
| 09:34:27 |
8.9 |
58 |
10063 |
卖出 |
| 09:34:30 |
8.92 |
67 |
10130 |
买入 |
| 09:34:33 |
8.92 |
222 |
10352 |
卖出 |
| 09:34:36 |
8.92 |
6 |
10358 |
卖出 |
| 09:34:39 |
8.93 |
127 |
10485 |
买入 |
| 09:34:42 |
8.93 |
30 |
10515 |
卖出 |
| 09:34:45 |
8.93 |
50 |
10565 |
卖出 |
| 09:34:48 |
8.94 |
50 |
10615 |
买入 |
| 09:34:51 |
8.96 |
39 |
10654 |
买入 |
| 09:34:54 |
8.95 |
205 |
10859 |
卖出 |
| 09:34:57 |
8.95 |
30 |
10889 |
卖出 |
| 09:35:00 |
8.97 |
7 |
10896 |
买入 |
| 09:35:03 |
8.96 |
13 |
10909 |
卖出 |
| 09:35:06 |
8.98 |
109 |
11018 |
买入 |
| 09:35:09 |
8.98 |
132 |
11150 |
买入 |
| 09:35:12 |
8.97 |
236 |
11386 |
卖出 |
| 09:35:15 |
9 |
258 |
11644 |
买入 |
| 09:35:18 |
9 |
583 |
12227 |
买入 |
| 09:35:21 |
8.99 |
51 |
12278 |
卖出 |
| 09:35:24 |
9.05 |
105 |
12383 |
买入 |
| 09:35:27 |
9.04 |
17 |
12400 |
卖出 |
| 09:35:30 |
9 |
39 |
12439 |
卖出 |
| 09:35:33 |
9 |
39 |
12478 |
卖出 |
| 09:35:36 |
8.99 |
152 |
12630 |
卖出 |
| 09:35:39 |
9 |
505 |
13135 |
买入 |
| 09:35:42 |
9.01 |
82 |
13217 |
买入 |
| 09:35:45 |
9.05 |
389 |
13606 |
买入 |
| 09:35:48 |
9.06 |
36 |
13642 |
买入 |
| 09:35:51 |
9.06 |
80 |
13722 |
卖出 |
| 09:35:54 |
9.09 |
771 |
14493 |
买入 |
| 09:35:57 |
9.07 |
431 |
14924 |
卖出 |
| 09:36:00 |
9.05 |
117 |
15041 |
卖出 |
| 09:36:03 |
9.1 |
340 |
15381 |
买入 |
| 09:36:06 |
9.07 |
417 |
15798 |
卖出 |
| 09:36:09 |
9.07 |
426 |
16224 |
买入 |
| 09:36:12 |
9.05 |
455 |
16679 |
卖出 |
| 09:36:15 |
9.06 |
90 |
16769 |
买入 |
| 09:36:18 |
9.02 |
70 |
16839 |
卖出 |
| 09:36:21 |
9.03 |
63 |
16902 |
卖出 |
| 09:36:24 |
9.04 |
43 |
16945 |
买入 |
| 09:36:27 |
9.05 |
258 |
17203 |
买入 |
| 09:36:30 |
9.04 |
85 |
17288 |
卖出 |
| 09:36:33 |
9.02 |
82 |
17370 |
卖出 |
| 09:36:36 |
9.02 |
54 |
17424 |
卖出 |
| 09:36:39 |
9.02 |
142 |
17566 |
卖出 |
| 09:36:42 |
9.01 |
29 |
17595 |
卖出 |
| 09:36:45 |
9.01 |
52 |
17647 |
卖出 |
| 09:36:48 |
9.01 |
26 |
17673 |
买入 |
| 09:36:51 |
9 |
2 |
17675 |
卖出 |
| 09:36:54 |
9.01 |
186 |
17861 |
买入 |
| 09:36:57 |
9.03 |
107 |
17968 |
买入 |
| 09:37:00 |
9.02 |
95 |
18063 |
卖出 |
| 09:37:03 |
9.06 |
157 |
18220 |
买入 |
| 09:37:06 |
9.05 |
15 |
18235 |
卖出 |
| 09:37:09 |
9.03 |
17 |
18252 |
卖出 |
| 09:37:12 |
9.06 |
69 |
18321 |
买入 |
| 09:37:15 |
9.05 |
279 |
18600 |
卖出 |
| 09:37:18 |
9.06 |
84 |
18684 |
买入 |
| 09:37:21 |
9.05 |
9 |
18693 |
卖出 |
| 09:37:24 |
9.06 |
39 |
18732 |
买入 |
| 09:37:27 |
9.05 |
4 |
18736 |
卖出 |
| 09:37:30 |
9.07 |
177 |
18913 |
买入 |
| 09:37:33 |
9.06 |
41 |
18954 |
卖出 |
| 09:37:36 |
9.06 |
236 |
19190 |
卖出 |
| 09:37:39 |
9.06 |
199 |
19389 |
卖出 |
| 09:37:42 |
9.07 |
76 |
19465 |
买入 |
| 09:37:45 |
9.04 |
355 |
19820 |
卖出 |
| 09:37:48 |
9.05 |
63 |
19883 |
买入 |
| 09:37:51 |
9.03 |
33 |
19916 |
卖出 |
| 09:37:54 |
9.03 |
146 |
20062 |
卖出 |
| 09:37:57 |
9.05 |
66 |
20128 |
卖出 |
| 09:38:00 |
9.06 |
15 |
20143 |
买入 |
| 09:38:03 |
9.05 |
31 |
20174 |
卖出 |
| 09:38:06 |
9.06 |
3 |
20177 |
买入 |
| 09:38:09 |
9.07 |
120 |
20297 |
买入 |
| 09:38:12 |
9.07 |
57 |
20354 |
买入 |
| 09:38:15 |
9.07 |
4 |
20358 |
买入 |
| 09:38:18 |
9.05 |
259 |
20617 |
卖出 |
| 09:38:21 |
9.05 |
14 |
20631 |
买入 |
| 09:38:24 |
9.05 |
17 |
20648 |
买入 |
| 09:38:27 |
9.05 |
16 |
20664 |
卖出 |
| 09:38:30 |
9.07 |
65 |
20729 |
买入 |
| 09:38:33 |
9.07 |
16 |
20745 |
买入 |
| 09:38:36 |
9.07 |
3 |
20748 |
买入 |
| 09:38:39 |
9.06 |
9 |
20757 |
卖出 |
| 09:38:42 |
9.07 |
12 |
20769 |
买入 |
| 09:38:45 |
9.06 |
62 |
20831 |
卖出 |
| 09:38:48 |
9.06 |
281 |
21112 |
卖出 |
| 09:38:51 |
9.07 |
87 |
21199 |
买入 |
| 09:38:54 |
9.07 |
184 |
21383 |
卖出 |
| 09:38:57 |
9.07 |
15 |
21398 |
卖出 |
| 09:39:00 |
9.08 |
30 |
21428 |
买入 |
| 09:39:03 |
9.07 |
118 |
21546 |
卖出 |
| 09:39:06 |
9.07 |
58 |
21604 |
买入 |
| 09:39:09 |
9.05 |
66 |
21670 |
卖出 |
| 09:39:12 |
9.05 |
31 |
21701 |
卖出 |
| 09:39:15 |
9.08 |
110 |
21811 |
买入 |
| 09:39:18 |
9.05 |
7 |
21818 |
卖出 |
| 09:39:21 |
9.07 |
24 |
21842 |
买入 |
| 09:39:24 |
9.05 |
78 |
21920 |
卖出 |
| 09:39:27 |
9.05 |
51 |
21971 |
买入 |
| 09:39:30 |
9.04 |
4 |
21975 |
卖出 |
| 09:39:33 |
9.03 |
38 |
22013 |
卖出 |
| 09:39:36 |
9.04 |
31 |
22044 |
买入 |
| 09:39:39 |
9.03 |
22 |
22066 |
卖出 |
| 09:39:45 |
9.03 |
14 |
22080 |
卖出 |
| 09:39:48 |
9.03 |
49 |
22129 |
卖出 |
| 09:39:51 |
9.04 |
79 |
22208 |
买入 |
| 09:39:54 |
9.05 |
129 |
22337 |
买入 |
| 09:39:57 |
9.05 |
305 |
22642 |
卖出 |
| 09:40:00 |
9.08 |
610 |
23252 |
买入 |
| 09:40:03 |
9.05 |
534 |
23786 |
卖出 |
| 09:40:06 |
9.07 |
438 |
24224 |
买入 |
| 09:40:09 |
9.06 |
23 |
24247 |
卖出 |
| 09:40:12 |
9.06 |
25 |
24272 |
卖出 |
| 09:40:15 |
9.07 |
7 |
24279 |
买入 |
| 09:40:18 |
9.06 |
4 |
24283 |
卖出 |
| 09:40:21 |
9.06 |
31 |
24314 |
卖出 |
| 09:40:24 |
9.06 |
73 |
24387 |
买入 |
| 09:40:27 |
9.07 |
47 |
24434 |
买入 |
| 09:40:30 |
9.06 |
74 |
24508 |
卖出 |
| 09:40:33 |
9.06 |
84 |
24592 |
买入 |
| 09:40:36 |
9.07 |
665 |
25257 |
买入 |
| 09:40:39 |
9.08 |
58 |
25315 |
买入 |
| 09:40:42 |
9.06 |
64 |
25379 |
卖出 |
| 09:40:45 |
9.08 |
28 |
25407 |
买入 |
| 09:40:51 |
9.07 |
35 |
25442 |
卖出 |
| 09:40:54 |
9.08 |
57 |
25499 |
买入 |
| 09:40:57 |
9.08 |
21 |
25520 |
买入 |
| 09:41:00 |
9.07 |
52 |
25572 |
卖出 |
| 09:41:03 |
9.08 |
31 |
25603 |
买入 |
| 09:41:06 |
9.08 |
92 |
25695 |
买入 |
| 09:41:09 |
9.09 |
77 |
25772 |
买入 |
| 09:41:12 |
9.07 |
26 |
25798 |
卖出 |
| 09:41:15 |
9.08 |
343 |
26141 |
买入 |
| 09:41:18 |
9.08 |
103 |
26244 |
买入 |
| 09:41:21 |
9.08 |
25 |
26269 |
买入 |
| 09:41:24 |
9.08 |
20 |
26289 |
卖出 |
| 09:41:27 |
9.08 |
10 |
26299 |
卖出 |
| 09:41:30 |
9.08 |
33 |
26332 |
卖出 |
| 09:41:33 |
9.1 |
98 |
26430 |
买入 |
| 09:41:36 |
9.1 |
189 |
26619 |
买入 |
| 09:41:39 |
9.09 |
171 |
26790 |
卖出 |
| 09:41:42 |
9.1 |
76 |
26866 |
买入 |
| 09:41:45 |
9.1 |
254 |
27120 |
买入 |
| 09:41:48 |
9.1 |
8 |
27128 |
买入 |
| 09:41:51 |
9.1 |
320 |
27448 |
买入 |
| 09:41:54 |
9.1 |
25 |
27473 |
买入 |
| 09:41:57 |
9.1 |
265 |
27738 |
买入 |
| 09:42:00 |
9.12 |
212 |
27950 |
买入 |
| 09:42:03 |
9.11 |
48 |
27998 |
买入 |
| 09:42:06 |
9.1 |
3 |
28001 |
卖出 |
| 09:42:09 |
9.11 |
34 |
28035 |
买入 |
| 09:42:12 |
9.11 |
32 |
28067 |
买入 |
| 09:42:15 |
9.11 |
26 |
28093 |
卖出 |
| 09:42:18 |
9.11 |
38 |
28131 |
卖出 |
| 09:42:21 |
9.12 |
135 |
28266 |
买入 |
| 09:42:24 |
9.12 |
551 |
28817 |
买入 |
| 09:42:27 |
9.1 |
6 |
28823 |
卖出 |
| 09:42:30 |
9.1 |
306 |
29129 |
卖出 |
| 09:42:33 |
9.1 |
86 |
29215 |
买入 |
| 09:42:36 |
9.08 |
353 |
29568 |
卖出 |
| 09:42:39 |
9.08 |
10 |
29578 |
卖出 |
| 09:42:42 |
9.09 |
121 |
29699 |
买入 |
| 09:42:45 |
9.07 |
123 |
29822 |
卖出 |
| 09:42:48 |
9.07 |
94 |
29916 |
卖出 |
| 09:42:51 |
9.06 |
38 |
29954 |
卖出 |
| 09:42:54 |
9.06 |
12 |
29966 |
卖出 |
| 09:42:57 |
9.07 |
36 |
30002 |
买入 |
| 09:43:00 |
9.07 |
12 |
30014 |
买入 |
| 09:43:03 |
9.06 |
3 |
30017 |
卖出 |
| 09:43:06 |
9.07 |
103 |
30120 |
买入 |
| 09:43:09 |
9.07 |
9 |
30129 |
卖出 |
| 09:43:12 |
9.08 |
15 |
30144 |
买入 |
| 09:43:15 |
9.08 |
76 |
30220 |
买入 |
| 09:43:18 |
9.08 |
144 |
30364 |
买入 |
| 09:43:21 |
9.08 |
47 |
30411 |
卖出 |
| 09:43:24 |
9.09 |
20 |
30431 |
买入 |
| 09:43:27 |
9.09 |
14 |
30445 |
买入 |
| 09:43:30 |
9.09 |
123 |
30568 |
卖出 |
| 09:43:33 |
9.09 |
41 |
30609 |
卖出 |
| 09:43:36 |
9.09 |
16 |
30625 |
卖出 |
| 09:43:39 |
9.1 |
34 |
30659 |
买入 |
| 09:43:42 |
9.1 |
176 |
30835 |
买入 |
| 09:43:45 |
9.09 |
82 |
30917 |
买入 |
| 09:43:48 |
9.1 |
38 |
30955 |
买入 |
| 09:43:51 |
9.09 |
6 |
30961 |
卖出 |
| 09:43:54 |
9.1 |
113 |
31074 |
买入 |
| 09:43:57 |
9.1 |
64 |
31138 |
卖出 |
| 09:44:00 |
9.1 |
40 |
31178 |
卖出 |
| 09:44:03 |
9.1 |
3 |
31181 |
买入 |
| 09:44:06 |
9.1 |
286 |
31467 |
买入 |