奥翔药业[603229]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24.56 |
19 |
19 |
集合竞价 |
| 09:15:06 |
25 |
25 |
25 |
集合竞价 |
| 09:15:21 |
24.35 |
80 |
80 |
集合竞价 |
| 09:15:24 |
24.35 |
80 |
80 |
集合竞价 |
| 09:15:36 |
25 |
25 |
25 |
集合竞价 |
| 09:15:45 |
24.35 |
80 |
80 |
集合竞价 |
| 09:15:57 |
25 |
25 |
25 |
集合竞价 |
| 09:16:00 |
25 |
25 |
25 |
集合竞价 |
| 09:16:06 |
24.35 |
80 |
80 |
集合竞价 |
| 09:16:12 |
25 |
25 |
25 |
集合竞价 |
| 09:16:21 |
24.35 |
80 |
80 |
集合竞价 |
| 09:16:27 |
25 |
25 |
25 |
集合竞价 |
| 09:16:33 |
24.35 |
80 |
80 |
集合竞价 |
| 09:16:36 |
24.35 |
80 |
80 |
集合竞价 |
| 09:16:42 |
25 |
25 |
25 |
集合竞价 |
| 09:17:06 |
25 |
25 |
25 |
集合竞价 |
| 09:17:18 |
24 |
127 |
127 |
集合竞价 |
| 09:17:30 |
24 |
128 |
128 |
集合竞价 |
| 09:17:36 |
24 |
131 |
131 |
集合竞价 |
| 09:17:39 |
24 |
155 |
155 |
集合竞价 |
| 09:17:42 |
24 |
337 |
337 |
集合竞价 |
| 09:17:51 |
25 |
25 |
25 |
集合竞价 |
| 09:18:06 |
25 |
25 |
25 |
集合竞价 |
| 09:19:27 |
25 |
25 |
25 |
集合竞价 |
| 09:19:48 |
25 |
25 |
25 |
集合竞价 |
| 09:20:36 |
25 |
25 |
25 |
集合竞价 |
| 09:20:57 |
25 |
25 |
25 |
集合竞价 |
| 09:21:03 |
25 |
25 |
25 |
集合竞价 |
| 09:21:06 |
25 |
25 |
25 |
集合竞价 |
| 09:21:15 |
25 |
25 |
25 |
集合竞价 |
| 09:21:24 |
25 |
25 |
25 |
集合竞价 |
| 09:21:27 |
25 |
25 |
25 |
集合竞价 |
| 09:21:33 |
25 |
25 |
25 |
集合竞价 |
| 09:21:39 |
25 |
25 |
25 |
集合竞价 |
| 09:21:45 |
25 |
25 |
25 |
集合竞价 |
| 09:22:42 |
25 |
25 |
25 |
集合竞价 |
| 09:22:48 |
25.01 |
25 |
25 |
集合竞价 |
| 09:22:51 |
25 |
30 |
30 |
集合竞价 |
| 09:23:00 |
25 |
30 |
30 |
集合竞价 |
| 09:23:24 |
25 |
30 |
30 |
集合竞价 |
| 09:23:27 |
25 |
30 |
30 |
集合竞价 |
| 09:23:33 |
25.01 |
30 |
30 |
集合竞价 |
| 09:23:45 |
25.01 |
30 |
30 |
集合竞价 |
| 09:23:51 |
25.01 |
30 |
30 |
集合竞价 |
| 09:24:00 |
25.01 |
30 |
30 |
集合竞价 |
| 09:24:12 |
25.01 |
30 |
30 |
集合竞价 |
| 09:24:15 |
25.01 |
30 |
30 |
集合竞价 |
| 09:24:24 |
25.01 |
30 |
30 |
集合竞价 |
| 09:24:27 |
25.04 |
30 |
30 |
集合竞价 |
| 09:24:33 |
25.04 |
30 |
30 |
集合竞价 |
| 09:24:39 |
25.04 |
30 |
30 |
集合竞价 |
| 09:24:48 |
25.07 |
30 |
30 |
集合竞价 |
| 09:24:54 |
25.13 |
30 |
30 |
集合竞价 |
| 09:24:57 |
25.22 |
30 |
30 |
集合竞价 |
| 09:25:00 |
25.22 |
35 |
65 |
卖出 |
| 09:30:03 |
25.43 |
130 |
195 |
买入 |
| 09:30:06 |
25.43 |
292 |
487 |
买入 |
| 09:30:09 |
25.46 |
63 |
550 |
买入 |
| 09:30:12 |
25.44 |
110 |
660 |
卖出 |
| 09:30:15 |
25.55 |
87 |
747 |
买入 |
| 09:30:18 |
25.61 |
28 |
775 |
买入 |
| 09:30:21 |
25.63 |
35 |
810 |
买入 |
| 09:30:24 |
25.68 |
37 |
847 |
买入 |
| 09:30:27 |
25.7 |
74 |
921 |
买入 |
| 09:30:30 |
25.75 |
11 |
932 |
买入 |
| 09:30:33 |
25.68 |
259 |
1191 |
卖出 |
| 09:30:36 |
25.56 |
171 |
1362 |
卖出 |
| 09:30:39 |
25.45 |
84 |
1446 |
卖出 |
| 09:30:42 |
25.45 |
58 |
1504 |
买入 |
| 09:30:45 |
25.5 |
4 |
1508 |
买入 |
| 09:30:48 |
25.65 |
71 |
1579 |
买入 |
| 09:30:51 |
25.65 |
10 |
1589 |
买入 |
| 09:30:54 |
25.65 |
5 |
1594 |
买入 |
| 09:30:57 |
25.53 |
84 |
1678 |
卖出 |
| 09:31:00 |
25.51 |
23 |
1701 |
卖出 |
| 09:31:03 |
25.56 |
47 |
1748 |
买入 |
| 09:31:06 |
25.51 |
139 |
1887 |
卖出 |
| 09:31:09 |
25.63 |
26 |
1913 |
买入 |
| 09:31:12 |
25.6 |
91 |
2004 |
卖出 |
| 09:31:15 |
25.64 |
197 |
2201 |
买入 |
| 09:31:18 |
25.63 |
68 |
2269 |
卖出 |
| 09:31:21 |
25.65 |
338 |
2607 |
买入 |
| 09:31:24 |
25.6 |
112 |
2719 |
卖出 |
| 09:31:27 |
25.6 |
106 |
2825 |
买入 |
| 09:31:30 |
25.63 |
27 |
2852 |
买入 |
| 09:31:33 |
25.66 |
489 |
3341 |
买入 |
| 09:31:36 |
25.69 |
8 |
3349 |
买入 |
| 09:31:39 |
25.69 |
8 |
3357 |
买入 |
| 09:31:42 |
25.67 |
32 |
3389 |
卖出 |
| 09:31:45 |
25.68 |
24 |
3413 |
买入 |
| 09:31:48 |
25.67 |
92 |
3505 |
卖出 |
| 09:31:51 |
25.63 |
75 |
3580 |
卖出 |
| 09:31:54 |
25.63 |
29 |
3609 |
买入 |
| 09:31:57 |
25.8 |
863 |
4472 |
买入 |
| 09:32:00 |
25.72 |
1178 |
5650 |
卖出 |
| 09:32:03 |
25.77 |
7 |
5657 |
买入 |
| 09:32:06 |
25.73 |
1 |
5658 |
卖出 |
| 09:32:09 |
25.77 |
29 |
5687 |
买入 |
| 09:32:12 |
25.85 |
70 |
5757 |
买入 |
| 09:32:15 |
25.9 |
41 |
5798 |
买入 |
| 09:32:18 |
25.95 |
37 |
5835 |
买入 |
| 09:32:21 |
25.96 |
23 |
5858 |
买入 |
| 09:32:24 |
25.98 |
269 |
6127 |
买入 |
| 09:32:27 |
25.99 |
156 |
6283 |
买入 |
| 09:32:30 |
26.01 |
81 |
6364 |
买入 |
| 09:32:33 |
26.04 |
51 |
6415 |
买入 |
| 09:32:36 |
26.02 |
20 |
6435 |
卖出 |
| 09:32:39 |
26.02 |
69 |
6504 |
卖出 |
| 09:32:42 |
25.99 |
219 |
6723 |
卖出 |
| 09:32:45 |
25.86 |
165 |
6888 |
卖出 |
| 09:32:48 |
25.88 |
16 |
6904 |
买入 |
| 09:32:51 |
25.96 |
13 |
6917 |
买入 |
| 09:32:54 |
25.93 |
12 |
6929 |
卖出 |
| 09:32:57 |
25.88 |
36 |
6965 |
卖出 |
| 09:33:00 |
25.96 |
374 |
7339 |
买入 |
| 09:33:03 |
26.03 |
6 |
7345 |
买入 |
| 09:33:06 |
26.01 |
59 |
7404 |
买入 |
| 09:33:09 |
26.04 |
100 |
7504 |
买入 |
| 09:33:12 |
26.09 |
88 |
7592 |
买入 |
| 09:33:15 |
26.08 |
35 |
7627 |
卖出 |
| 09:33:18 |
26.04 |
113 |
7740 |
卖出 |
| 09:33:21 |
26.09 |
40 |
7780 |
买入 |
| 09:33:24 |
26.08 |
20 |
7800 |
卖出 |
| 09:33:27 |
26.08 |
44 |
7844 |
买入 |
| 09:33:30 |
26.07 |
71 |
7915 |
卖出 |
| 09:33:33 |
26.08 |
40 |
7955 |
买入 |
| 09:33:36 |
26.08 |
242 |
8197 |
卖出 |
| 09:33:39 |
26.15 |
137 |
8334 |
买入 |
| 09:33:42 |
26.15 |
73 |
8407 |
买入 |
| 09:33:45 |
26.14 |
140 |
8547 |
卖出 |
| 09:33:48 |
26.15 |
74 |
8621 |
买入 |
| 09:33:51 |
26.16 |
27 |
8648 |
买入 |
| 09:33:54 |
26.15 |
1 |
8649 |
卖出 |
| 09:33:57 |
26.14 |
95 |
8744 |
卖出 |
| 09:34:00 |
26.15 |
176 |
8920 |
买入 |
| 09:34:03 |
26.13 |
191 |
9111 |
卖出 |
| 09:34:06 |
26.15 |
128 |
9239 |
买入 |
| 09:34:09 |
26.17 |
26 |
9265 |
买入 |
| 09:34:12 |
26.16 |
20 |
9285 |
卖出 |
| 09:34:15 |
26.18 |
60 |
9345 |
买入 |
| 09:34:18 |
26.18 |
68 |
9413 |
买入 |
| 09:34:21 |
26.19 |
80 |
9493 |
买入 |
| 09:34:24 |
26.15 |
181 |
9674 |
卖出 |
| 09:34:27 |
26.15 |
6 |
9680 |
买入 |
| 09:34:30 |
26.15 |
280 |
9960 |
买入 |
| 09:34:33 |
26.18 |
16 |
9976 |
买入 |
| 09:34:36 |
26.27 |
304 |
10280 |
买入 |
| 09:34:39 |
26.29 |
102 |
10382 |
买入 |
| 09:34:42 |
26.29 |
107 |
10489 |
买入 |
| 09:34:45 |
26.35 |
324 |
10813 |
买入 |
| 09:34:48 |
26.3 |
331 |
11144 |
卖出 |
| 09:34:51 |
26.34 |
74 |
11218 |
买入 |
| 09:34:54 |
26.3 |
56 |
11274 |
卖出 |
| 09:34:57 |
26.33 |
5 |
11279 |
买入 |
| 09:35:00 |
26.33 |
10 |
11289 |
买入 |
| 09:35:03 |
26.28 |
121 |
11410 |
卖出 |
| 09:35:06 |
26.32 |
27 |
11437 |
买入 |
| 09:35:09 |
26.36 |
147 |
11584 |
买入 |
| 09:35:12 |
26.38 |
181 |
11765 |
买入 |
| 09:35:15 |
26.39 |
90 |
11855 |
买入 |
| 09:35:18 |
26.38 |
53 |
11908 |
卖出 |
| 09:35:21 |
26.3 |
270 |
12178 |
卖出 |
| 09:35:24 |
26.27 |
52 |
12230 |
卖出 |
| 09:35:27 |
26.34 |
57 |
12287 |
买入 |
| 09:35:30 |
26.34 |
61 |
12348 |
卖出 |
| 09:35:33 |
26.37 |
129 |
12477 |
买入 |
| 09:35:36 |
26.3 |
357 |
12834 |
卖出 |
| 09:35:39 |
26.32 |
27 |
12861 |
买入 |
| 09:35:42 |
26.3 |
13 |
12874 |
卖出 |
| 09:35:45 |
26.28 |
45 |
12919 |
卖出 |
| 09:35:48 |
26.21 |
20 |
12939 |
卖出 |
| 09:35:54 |
26.3 |
177 |
13116 |
买入 |
| 09:35:57 |
26.25 |
36 |
13152 |
卖出 |
| 09:36:00 |
26.27 |
7 |
13159 |
买入 |
| 09:36:03 |
26.25 |
22 |
13181 |
卖出 |
| 09:36:06 |
26.25 |
56 |
13237 |
买入 |
| 09:36:09 |
26.25 |
51 |
13288 |
卖出 |
| 09:36:12 |
26.26 |
121 |
13409 |
买入 |
| 09:36:15 |
26.35 |
311 |
13720 |
买入 |
| 09:36:18 |
26.38 |
221 |
13941 |
买入 |
| 09:36:21 |
26.36 |
136 |
14077 |
卖出 |
| 09:36:24 |
26.3 |
130 |
14207 |
卖出 |
| 09:36:27 |
26.27 |
39 |
14246 |
卖出 |
| 09:36:30 |
26.27 |
32 |
14278 |
买入 |
| 09:36:33 |
26.29 |
39 |
14317 |
买入 |
| 09:36:36 |
26.27 |
6 |
14323 |
卖出 |
| 09:36:39 |
26.23 |
40 |
14363 |
卖出 |
| 09:36:42 |
26.2 |
34 |
14397 |
卖出 |
| 09:36:45 |
26.27 |
21 |
14418 |
买入 |
| 09:36:48 |
26.28 |
18 |
14436 |
买入 |
| 09:36:51 |
26.29 |
54 |
14490 |
买入 |
| 09:36:54 |
26.29 |
32 |
14522 |
卖出 |
| 09:36:57 |
26.35 |
46 |
14568 |
买入 |
| 09:37:00 |
26.34 |
74 |
14642 |
卖出 |
| 09:37:03 |
26.36 |
40 |
14682 |
买入 |
| 09:37:06 |
26.34 |
122 |
14804 |
卖出 |
| 09:37:09 |
26.37 |
76 |
14880 |
买入 |
| 09:37:12 |
26.38 |
18 |
14898 |
买入 |
| 09:37:15 |
26.34 |
87 |
14985 |
卖出 |
| 09:37:18 |
26.38 |
63 |
15048 |
买入 |
| 09:37:21 |
26.36 |
9 |
15057 |
卖出 |
| 09:37:24 |
26.34 |
55 |
15112 |
卖出 |
| 09:37:27 |
26.36 |
36 |
15148 |
买入 |
| 09:37:30 |
26.32 |
36 |
15184 |
卖出 |
| 09:37:33 |
26.32 |
3 |
15187 |
卖出 |
| 09:37:36 |
26.32 |
27 |
15214 |
卖出 |
| 09:37:39 |
26.33 |
3 |
15217 |
买入 |
| 09:37:42 |
26.28 |
115 |
15332 |
卖出 |
| 09:37:45 |
26.28 |
1 |
15333 |
卖出 |
| 09:37:48 |
26.36 |
66 |
15399 |
买入 |
| 09:37:51 |
26.33 |
125 |
15524 |
卖出 |
| 09:37:54 |
26.36 |
62 |
15586 |
买入 |
| 09:37:57 |
26.45 |
407 |
15993 |
买入 |
| 09:38:00 |
26.45 |
76 |
16069 |
买入 |
| 09:38:03 |
26.36 |
63 |
16132 |
卖出 |
| 09:38:06 |
26.44 |
8 |
16140 |
买入 |
| 09:38:09 |
26.43 |
19 |
16159 |
卖出 |
| 09:38:12 |
26.44 |
59 |
16218 |
买入 |
| 09:38:15 |
26.46 |
513 |
16731 |
买入 |
| 09:38:18 |
26.43 |
269 |
17000 |
卖出 |
| 09:38:21 |
26.45 |
19 |
17019 |
买入 |
| 09:38:24 |
26.45 |
82 |
17101 |
买入 |
| 09:38:27 |
26.43 |
5 |
17106 |
卖出 |
| 09:38:30 |
26.43 |
4 |
17110 |
买入 |
| 09:38:33 |
26.41 |
7 |
17117 |
卖出 |
| 09:38:36 |
26.4 |
106 |
17223 |
卖出 |
| 09:38:39 |
26.4 |
30 |
17253 |
买入 |
| 09:38:42 |
26.4 |
44 |
17297 |
买入 |
| 09:38:45 |
26.38 |
37 |
17334 |
卖出 |
| 09:38:48 |
26.4 |
57 |
17391 |
买入 |
| 09:38:51 |
26.38 |
45 |
17436 |
卖出 |
| 09:38:54 |
26.4 |
164 |
17600 |
买入 |
| 09:38:57 |
26.43 |
70 |
17670 |
买入 |
| 09:39:00 |
26.45 |
33 |
17703 |
买入 |
| 09:39:03 |
26.45 |
98 |
17801 |
买入 |
| 09:39:06 |
26.4 |
14 |
17815 |
卖出 |
| 09:39:09 |
26.4 |
59 |
17874 |
卖出 |
| 09:39:12 |
26.34 |
12 |
17886 |
卖出 |
| 09:39:15 |
26.34 |
2 |
17888 |
卖出 |
| 09:39:18 |
26.4 |
30 |
17918 |
买入 |
| 09:39:21 |
26.34 |
69 |
17987 |
卖出 |
| 09:39:24 |
26.34 |
6 |
17993 |
卖出 |
| 09:39:27 |
26.4 |
40 |
18033 |
买入 |
| 09:39:30 |
26.36 |
176 |
18209 |
卖出 |
| 09:39:33 |
26.34 |
16 |
18225 |
卖出 |
| 09:39:36 |
26.34 |
23 |
18248 |
卖出 |
| 09:39:39 |
26.34 |
13 |
18261 |
卖出 |
| 09:39:42 |
26.3 |
20 |
18281 |
卖出 |
| 09:39:45 |
26.29 |
115 |
18396 |
卖出 |
| 09:39:48 |
26.24 |
179 |
18575 |
卖出 |
| 09:39:51 |
26.21 |
115 |
18690 |
卖出 |
| 09:39:54 |
26.23 |
23 |
18713 |
买入 |
| 09:39:57 |
26.28 |
66 |
18779 |
买入 |
| 09:40:00 |
26.26 |
70 |
18849 |
卖出 |
| 09:40:03 |
26.25 |
17 |
18866 |
卖出 |
| 09:40:06 |
26.21 |
103 |
18969 |
卖出 |
| 09:40:09 |
26.19 |
11 |
18980 |
卖出 |
| 09:40:12 |
26.18 |
81 |
19061 |
卖出 |
| 09:40:15 |
26.15 |
35 |
19096 |
卖出 |
| 09:40:18 |
26.15 |
21 |
19117 |
卖出 |
| 09:40:21 |
26.16 |
61 |
19178 |
买入 |
| 09:40:24 |
26.16 |
31 |
19209 |
卖出 |
| 09:40:27 |
26.23 |
356 |
19565 |
买入 |
| 09:40:30 |
26.26 |
201 |
19766 |
买入 |
| 09:40:33 |
26.3 |
21 |
19787 |
买入 |
| 09:40:36 |
26.31 |
47 |
19834 |
买入 |
| 09:40:39 |
26.29 |
30 |
19864 |
卖出 |
| 09:40:42 |
26.29 |
112 |
19976 |
买入 |
| 09:40:45 |
26.28 |
6 |
19982 |
卖出 |
| 09:40:48 |
26.3 |
64 |
20046 |
买入 |
| 09:40:51 |
26.31 |
15 |
20061 |
买入 |
| 09:40:54 |
26.28 |
14 |
20075 |
卖出 |
| 09:40:57 |
26.29 |
7 |
20082 |
买入 |
| 09:41:00 |
26.31 |
15 |
20097 |
买入 |
| 09:41:03 |
26.28 |
25 |
20122 |
卖出 |
| 09:41:06 |
26.3 |
51 |
20173 |
买入 |
| 09:41:09 |
26.29 |
6 |
20179 |
卖出 |
| 09:41:12 |
26.3 |
20 |
20199 |
买入 |
| 09:41:15 |
26.28 |
24 |
20223 |
卖出 |
| 09:41:18 |
26.27 |
30 |
20253 |
卖出 |
| 09:41:21 |
26.28 |
10 |
20263 |
买入 |
| 09:41:24 |
26.27 |
10 |
20273 |
卖出 |
| 09:41:27 |
26.26 |
3 |
20276 |
卖出 |
| 09:41:30 |
26.27 |
62 |
20338 |
买入 |
| 09:41:33 |
26.27 |
85 |
20423 |
买入 |
| 09:41:36 |
26.26 |
18 |
20441 |
卖出 |
| 09:41:39 |
26.27 |
27 |
20468 |
买入 |
| 09:41:42 |
26.26 |
25 |
20493 |
卖出 |
| 09:41:45 |
26.24 |
125 |
20618 |
卖出 |
| 09:41:48 |
26.23 |
3 |
20621 |
卖出 |
| 09:41:51 |
26.26 |
16 |
20637 |
买入 |
| 09:41:54 |
26.2 |
6 |
20643 |
卖出 |
| 09:41:57 |
26.2 |
21 |
20664 |
卖出 |
| 09:42:00 |
26.19 |
11 |
20675 |
卖出 |
| 09:42:03 |
26.23 |
12 |
20687 |
买入 |
| 09:42:06 |
26.19 |
72 |
20759 |
卖出 |
| 09:42:09 |
26.17 |
3 |
20762 |
卖出 |
| 09:42:12 |
26.18 |
16 |
20778 |
买入 |
| 09:42:15 |
26.15 |
58 |
20836 |
卖出 |
| 09:42:18 |
26.16 |
36 |
20872 |
买入 |