奥来德[688378]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:15 |
33 |
25 |
25 |
集合竞价 |
| 09:16:27 |
32.16 |
0 |
0 |
集合竞价 |
| 09:16:45 |
34.1 |
92 |
92 |
集合竞价 |
| 09:17:03 |
34.1 |
92 |
92 |
集合竞价 |
| 09:17:12 |
34.1 |
92 |
92 |
集合竞价 |
| 09:17:21 |
34.1 |
200 |
200 |
集合竞价 |
| 09:17:48 |
34.44 |
312 |
312 |
集合竞价 |
| 09:18:18 |
34.1 |
112 |
112 |
集合竞价 |
| 09:18:21 |
32.66 |
2 |
2 |
集合竞价 |
| 09:19:42 |
32.16 |
0 |
0 |
集合竞价 |
| 09:24:03 |
32.16 |
4 |
4 |
集合竞价 |
| 09:24:27 |
32.2 |
4 |
4 |
集合竞价 |
| 09:24:51 |
32.2 |
4 |
4 |
集合竞价 |
| 09:25:05 |
32.2 |
4 |
8 |
卖出 |
| 09:30:03 |
32.6 |
82 |
90 |
买入 |
| 09:30:06 |
32.66 |
75 |
165 |
买入 |
| 09:30:09 |
32.66 |
95 |
260 |
卖出 |
| 09:30:12 |
32.66 |
10 |
270 |
买入 |
| 09:30:18 |
32.87 |
12 |
282 |
买入 |
| 09:30:21 |
32.87 |
30 |
312 |
买入 |
| 09:30:24 |
32.97 |
17 |
329 |
买入 |
| 09:30:27 |
32.99 |
28 |
357 |
买入 |
| 09:30:30 |
33 |
13 |
370 |
买入 |
| 09:30:33 |
33.12 |
4 |
374 |
买入 |
| 09:30:36 |
33.12 |
8 |
382 |
买入 |
| 09:30:39 |
33.12 |
38 |
420 |
卖出 |
| 09:30:42 |
33.12 |
84 |
504 |
买入 |
| 09:30:45 |
33.33 |
57 |
561 |
买入 |
| 09:30:48 |
33.42 |
6 |
567 |
买入 |
| 09:30:51 |
33.5 |
3 |
570 |
买入 |
| 09:30:54 |
33.53 |
30 |
600 |
买入 |
| 09:30:57 |
33.99 |
44 |
644 |
买入 |
| 09:31:00 |
33.9 |
137 |
781 |
卖出 |
| 09:31:03 |
33.54 |
9 |
790 |
卖出 |
| 09:31:06 |
34 |
390 |
1180 |
买入 |
| 09:31:12 |
34.03 |
182 |
1362 |
买入 |
| 09:31:15 |
34 |
137 |
1499 |
卖出 |
| 09:31:21 |
33.54 |
50 |
1549 |
卖出 |
| 09:31:24 |
33.54 |
11 |
1560 |
卖出 |
| 09:31:27 |
33.54 |
12 |
1572 |
卖出 |
| 09:31:30 |
34 |
76 |
1648 |
买入 |
| 09:31:36 |
33.55 |
2 |
1650 |
卖出 |
| 09:31:39 |
33.94 |
95 |
1745 |
买入 |
| 09:31:42 |
33.55 |
56 |
1801 |
卖出 |
| 09:31:45 |
33.55 |
17 |
1818 |
卖出 |
| 09:31:48 |
33.55 |
29 |
1847 |
卖出 |
| 09:31:54 |
33.54 |
10 |
1857 |
卖出 |
| 09:31:57 |
33.54 |
52 |
1909 |
买入 |
| 09:32:00 |
32.9 |
74 |
1983 |
卖出 |
| 09:32:03 |
32.9 |
19 |
2002 |
买入 |
| 09:32:06 |
33.5 |
3 |
2005 |
买入 |
| 09:32:15 |
33.49 |
4 |
2009 |
买入 |
| 09:32:24 |
32.94 |
3 |
2012 |
卖出 |
| 09:32:30 |
32.93 |
14 |
2026 |
卖出 |
| 09:32:36 |
33.49 |
88 |
2114 |
买入 |
| 09:32:42 |
33.49 |
60 |
2174 |
买入 |
| 09:32:45 |
33.5 |
26 |
2200 |
买入 |
| 09:32:48 |
33.5 |
21 |
2221 |
买入 |
| 09:32:51 |
33.6 |
135 |
2356 |
买入 |
| 09:32:54 |
33.49 |
2 |
2358 |
卖出 |
| 09:32:57 |
33.49 |
12 |
2370 |
卖出 |
| 09:33:00 |
33.49 |
30 |
2400 |
卖出 |
| 09:33:03 |
33.59 |
177 |
2577 |
买入 |
| 09:33:06 |
33.59 |
71 |
2648 |
卖出 |
| 09:33:09 |
33.59 |
9 |
2657 |
买入 |
| 09:33:12 |
33.49 |
10 |
2667 |
卖出 |
| 09:33:15 |
33.51 |
5 |
2672 |
买入 |
| 09:33:18 |
33.59 |
10 |
2682 |
买入 |
| 09:33:21 |
33.6 |
50 |
2732 |
买入 |
| 09:33:24 |
33.52 |
32 |
2764 |
卖出 |
| 09:33:30 |
33.54 |
4 |
2768 |
买入 |
| 09:33:33 |
33.59 |
18 |
2786 |
买入 |
| 09:33:36 |
33.59 |
6 |
2792 |
卖出 |
| 09:33:39 |
33.59 |
23 |
2815 |
卖出 |
| 09:33:45 |
33.59 |
34 |
2849 |
买入 |
| 09:33:48 |
33.59 |
7 |
2856 |
买入 |
| 09:33:51 |
33.6 |
47 |
2903 |
买入 |
| 09:33:54 |
33.55 |
20 |
2923 |
卖出 |
| 09:34:03 |
33.55 |
34 |
2957 |
卖出 |
| 09:34:06 |
33.64 |
12 |
2969 |
买入 |
| 09:34:09 |
33.59 |
8 |
2977 |
卖出 |
| 09:34:12 |
33.55 |
34 |
3011 |
卖出 |
| 09:34:15 |
33.59 |
54 |
3065 |
买入 |
| 09:34:18 |
33.56 |
32 |
3097 |
卖出 |
| 09:34:21 |
33.6 |
19 |
3116 |
买入 |
| 09:34:24 |
33.63 |
52 |
3168 |
买入 |
| 09:34:27 |
33.65 |
36 |
3204 |
买入 |
| 09:34:30 |
33.66 |
22 |
3226 |
买入 |
| 09:34:33 |
33.68 |
157 |
3383 |
买入 |
| 09:34:36 |
33.79 |
23 |
3406 |
买入 |
| 09:34:39 |
33.79 |
15 |
3421 |
买入 |
| 09:34:42 |
33.86 |
100 |
3521 |
买入 |
| 09:34:45 |
33.88 |
22 |
3543 |
买入 |
| 09:34:48 |
33.91 |
36 |
3579 |
买入 |
| 09:34:54 |
33.92 |
2 |
3581 |
卖出 |
| 09:34:57 |
33.92 |
5 |
3586 |
卖出 |
| 09:35:00 |
33.97 |
133 |
3719 |
买入 |
| 09:35:03 |
34.03 |
256 |
3975 |
买入 |
| 09:35:06 |
34.08 |
34 |
4009 |
买入 |
| 09:35:09 |
34.03 |
22 |
4031 |
卖出 |
| 09:35:12 |
34.15 |
17 |
4048 |
买入 |
| 09:35:15 |
34.18 |
46 |
4094 |
买入 |
| 09:35:18 |
34.2 |
116 |
4210 |
买入 |
| 09:35:21 |
34.2 |
23 |
4233 |
买入 |
| 09:35:24 |
34.25 |
29 |
4262 |
买入 |
| 09:35:27 |
34.24 |
34 |
4296 |
卖出 |
| 09:35:30 |
34.2 |
40 |
4336 |
卖出 |
| 09:35:33 |
34.11 |
122 |
4458 |
卖出 |
| 09:35:36 |
34.11 |
8 |
4466 |
卖出 |
| 09:35:39 |
34.06 |
26 |
4492 |
卖出 |
| 09:35:42 |
34.05 |
22 |
4514 |
卖出 |
| 09:35:45 |
34.05 |
1 |
4515 |
买入 |
| 09:35:48 |
34.11 |
11 |
4526 |
买入 |
| 09:35:51 |
34.06 |
54 |
4580 |
卖出 |
| 09:36:00 |
34.11 |
29 |
4609 |
买入 |
| 09:36:03 |
34.18 |
31 |
4640 |
买入 |
| 09:36:06 |
34.25 |
220 |
4860 |
买入 |
| 09:36:09 |
34.29 |
42 |
4902 |
买入 |
| 09:36:12 |
34.4 |
77 |
4979 |
买入 |
| 09:36:15 |
34.46 |
222 |
5201 |
买入 |
| 09:36:18 |
34.53 |
23 |
5224 |
买入 |
| 09:36:21 |
34.54 |
13 |
5237 |
买入 |
| 09:36:24 |
34.58 |
18 |
5255 |
买入 |
| 09:36:27 |
34.63 |
45 |
5300 |
买入 |
| 09:36:30 |
34.6 |
10 |
5310 |
卖出 |
| 09:36:33 |
34.62 |
14 |
5324 |
买入 |
| 09:36:36 |
34.61 |
25 |
5349 |
卖出 |
| 09:36:39 |
34.6 |
60 |
5409 |
卖出 |
| 09:36:42 |
34.61 |
57 |
5466 |
卖出 |
| 09:36:45 |
34.62 |
61 |
5527 |
买入 |
| 09:36:48 |
34.6 |
43 |
5570 |
卖出 |
| 09:36:51 |
34.69 |
26 |
5596 |
买入 |
| 09:36:54 |
34.6 |
106 |
5702 |
卖出 |
| 09:36:57 |
34.6 |
12 |
5714 |
买入 |
| 09:37:00 |
34.62 |
1 |
5715 |
卖出 |
| 09:37:03 |
34.6 |
12 |
5727 |
买入 |
| 09:37:06 |
34.6 |
36 |
5763 |
买入 |
| 09:37:09 |
34.5 |
33 |
5796 |
卖出 |
| 09:37:15 |
34.51 |
4 |
5800 |
卖出 |
| 09:37:18 |
34.6 |
23 |
5823 |
买入 |
| 09:37:21 |
34.6 |
3 |
5826 |
买入 |
| 09:37:24 |
34.5 |
140 |
5966 |
卖出 |
| 09:37:27 |
34.5 |
16 |
5982 |
买入 |
| 09:37:30 |
34.47 |
25 |
6007 |
卖出 |
| 09:37:33 |
34.6 |
20 |
6027 |
买入 |
| 09:37:36 |
34.46 |
2 |
6029 |
卖出 |
| 09:37:42 |
34.4 |
2 |
6031 |
卖出 |
| 09:37:45 |
34.46 |
8 |
6039 |
买入 |
| 09:37:48 |
34.2 |
245 |
6284 |
卖出 |
| 09:37:51 |
34.46 |
44 |
6328 |
买入 |
| 09:37:57 |
34.4 |
115 |
6443 |
买入 |
| 09:38:00 |
34.2 |
5 |
6448 |
买入 |
| 09:38:03 |
34.2 |
50 |
6498 |
卖出 |
| 09:38:06 |
34.2 |
18 |
6516 |
买入 |
| 09:38:09 |
34.2 |
21 |
6537 |
卖出 |
| 09:38:12 |
34.2 |
51 |
6588 |
买入 |
| 09:38:15 |
34.3 |
2 |
6590 |
买入 |
| 09:38:18 |
34.3 |
58 |
6648 |
买入 |
| 09:38:24 |
34.3 |
4 |
6652 |
买入 |
| 09:38:27 |
34.28 |
4 |
6656 |
卖出 |
| 09:38:30 |
34.2 |
30 |
6686 |
卖出 |
| 09:38:33 |
34.2 |
10 |
6696 |
买入 |
| 09:38:36 |
34.19 |
2 |
6698 |
卖出 |
| 09:38:39 |
34.09 |
14 |
6712 |
卖出 |
| 09:38:45 |
34.09 |
17 |
6729 |
买入 |
| 09:38:48 |
34.08 |
19 |
6748 |
卖出 |
| 09:38:51 |
34.08 |
15 |
6763 |
买入 |
| 09:38:54 |
34.18 |
34 |
6797 |
买入 |
| 09:39:00 |
34.03 |
2 |
6799 |
卖出 |
| 09:39:03 |
34.08 |
18 |
6817 |
买入 |
| 09:39:06 |
34.18 |
9 |
6826 |
买入 |
| 09:39:09 |
34.19 |
18 |
6844 |
买入 |
| 09:39:12 |
34.19 |
2 |
6846 |
买入 |
| 09:39:21 |
34.18 |
1 |
6847 |
卖出 |
| 09:39:36 |
34.18 |
6 |
6853 |
买入 |
| 09:39:54 |
34.08 |
5 |
6858 |
卖出 |
| 09:40:00 |
34.18 |
5 |
6863 |
买入 |
| 09:40:09 |
34.09 |
10 |
6873 |
卖出 |
| 09:40:12 |
34.1 |
12 |
6885 |
买入 |
| 09:40:15 |
34.17 |
3 |
6888 |
买入 |
| 09:40:21 |
34.11 |
2 |
6890 |
卖出 |
| 09:40:24 |
34.11 |
2 |
6892 |
卖出 |
| 09:40:27 |
34.17 |
19 |
6911 |
买入 |
| 09:40:30 |
34.2 |
161 |
7072 |
买入 |
| 09:40:33 |
34.2 |
68 |
7140 |
买入 |
| 09:40:36 |
34.25 |
57 |
7197 |
买入 |
| 09:40:39 |
34.28 |
4 |
7201 |
买入 |
| 09:40:42 |
34.23 |
1 |
7202 |
卖出 |
| 09:40:51 |
34.2 |
27 |
7229 |
卖出 |
| 09:40:54 |
34.4 |
138 |
7367 |
买入 |
| 09:41:06 |
34.28 |
71 |
7438 |
买入 |
| 09:41:09 |
34.37 |
46 |
7484 |
买入 |
| 09:41:12 |
34.28 |
3 |
7487 |
卖出 |
| 09:41:18 |
34.28 |
10 |
7497 |
卖出 |
| 09:41:21 |
34.4 |
66 |
7563 |
买入 |
| 09:41:24 |
34.28 |
2 |
7565 |
卖出 |
| 09:41:27 |
34.28 |
6 |
7571 |
买入 |
| 09:41:30 |
34.16 |
10 |
7581 |
卖出 |
| 09:41:33 |
34.28 |
2 |
7583 |
买入 |
| 09:41:39 |
34.28 |
1 |
7584 |
买入 |
| 09:41:45 |
34.28 |
4 |
7588 |
卖出 |
| 09:41:51 |
34.28 |
3 |
7591 |
卖出 |
| 09:42:00 |
34.18 |
3 |
7594 |
卖出 |
| 09:42:06 |
34.18 |
4 |
7598 |
卖出 |
| 09:42:09 |
34.22 |
5 |
7603 |
买入 |
| 09:42:18 |
34.18 |
7 |
7610 |
买入 |
| 09:42:24 |
34.15 |
29 |
7639 |
卖出 |
| 09:42:39 |
34.15 |
2 |
7641 |
卖出 |
| 09:42:48 |
34.15 |
4 |
7645 |
卖出 |
| 09:42:51 |
34.14 |
2 |
7647 |
卖出 |
| 09:42:54 |
34.01 |
48 |
7695 |
卖出 |
| 09:43:06 |
34.05 |
11 |
7706 |
买入 |
| 09:43:09 |
34.2 |
64 |
7770 |
买入 |
| 09:43:24 |
34.06 |
8 |
7778 |
卖出 |
| 09:44:03 |
34.15 |
17 |
7795 |
买入 |
| 09:44:06 |
34.08 |
4 |
7799 |
卖出 |
| 09:44:09 |
34.07 |
6 |
7805 |
卖出 |
| 09:44:18 |
34.07 |
2 |
7807 |
卖出 |
| 09:44:21 |
34.04 |
4 |
7811 |
卖出 |
| 09:44:24 |
34.04 |
11 |
7822 |
买入 |
| 09:44:27 |
34.04 |
2 |
7824 |
卖出 |
| 09:44:30 |
34.15 |
2 |
7826 |
买入 |
| 09:44:33 |
34.15 |
16 |
7842 |
买入 |
| 09:44:36 |
34.15 |
12 |
7854 |
买入 |
| 09:44:57 |
34.06 |
10 |
7864 |
卖出 |
| 09:45:00 |
34.12 |
2 |
7866 |
买入 |
| 09:45:03 |
34 |
29 |
7895 |
卖出 |
| 09:45:06 |
33.97 |
2 |
7897 |
卖出 |
| 09:45:12 |
33.97 |
7 |
7904 |
卖出 |
| 09:45:21 |
33.75 |
20 |
7924 |
卖出 |
| 09:45:24 |
33.77 |
2 |
7926 |
买入 |
| 09:45:27 |
33.97 |
5 |
7931 |
买入 |
| 09:45:30 |
33.97 |
3 |
7934 |
卖出 |
| 09:45:39 |
33.97 |
33 |
7967 |
卖出 |
| 09:45:48 |
33.98 |
10 |
7977 |
卖出 |
| 09:45:51 |
34 |
12 |
7989 |
买入 |
| 09:45:57 |
34 |
12 |
8001 |
买入 |
| 09:46:00 |
34.1 |
26 |
8027 |
买入 |
| 09:46:06 |
34 |
4 |
8031 |
卖出 |
| 09:46:27 |
33.91 |
8 |
8039 |
卖出 |
| 09:46:30 |
34.1 |
10 |
8049 |
买入 |
| 09:46:36 |
34.1 |
17 |
8066 |
买入 |
| 09:46:39 |
34.1 |
2 |
8068 |
卖出 |
| 09:46:45 |
34.11 |
16 |
8084 |
买入 |
| 09:46:48 |
34.11 |
3 |
8087 |
买入 |
| 09:46:51 |
34.1 |
19 |
8106 |
卖出 |
| 09:46:57 |
34.1 |
18 |
8124 |
卖出 |
| 09:47:06 |
34.15 |
96 |
8220 |
买入 |
| 09:47:09 |
34.18 |
22 |
8242 |
买入 |
| 09:47:12 |
34.15 |
1 |
8243 |
卖出 |
| 09:47:42 |
34 |
28 |
8271 |
卖出 |
| 09:47:48 |
34.1 |
6 |
8277 |
买入 |
| 09:47:51 |
34 |
7 |
8284 |
卖出 |
| 09:48:00 |
34.09 |
2 |
8286 |
买入 |
| 09:48:06 |
34.09 |
19 |
8305 |
买入 |
| 09:48:09 |
34.15 |
43 |
8348 |
买入 |
| 09:48:18 |
34.15 |
14 |
8362 |
买入 |
| 09:48:21 |
34.15 |
15 |
8377 |
买入 |
| 09:48:24 |
34.2 |
21 |
8398 |
买入 |
| 09:48:27 |
34.15 |
3 |
8401 |
卖出 |
| 09:48:30 |
34.2 |
59 |
8460 |
买入 |
| 09:48:33 |
34.2 |
48 |
8508 |
买入 |
| 09:48:36 |
34.21 |
16 |
8524 |
买入 |
| 09:48:39 |
34.26 |
53 |
8577 |
买入 |
| 09:48:42 |
34.28 |
51 |
8628 |
买入 |
| 09:48:48 |
34.3 |
45 |
8673 |
买入 |
| 09:48:51 |
34.35 |
15 |
8688 |
买入 |
| 09:49:03 |
34.35 |
5 |
8693 |
卖出 |
| 09:49:06 |
34.21 |
23 |
8716 |
卖出 |
| 09:49:09 |
34.21 |
2 |
8718 |
卖出 |
| 09:49:21 |
34.24 |
4 |
8722 |
卖出 |
| 09:49:27 |
34.24 |
2 |
8724 |
卖出 |
| 09:49:30 |
34.21 |
31 |
8755 |
卖出 |
| 09:49:33 |
34.2 |
8 |
8763 |
卖出 |
| 09:49:51 |
34.12 |
2 |
8765 |
卖出 |
| 09:49:57 |
34 |
10 |
8775 |
卖出 |
| 09:50:18 |
34 |
4 |
8779 |
卖出 |
| 09:50:45 |
34.18 |
33 |
8812 |
买入 |
| 09:50:48 |
34.21 |
34 |
8846 |
买入 |
| 09:50:51 |
34.22 |
24 |
8870 |
买入 |
| 09:50:54 |
34.24 |
27 |
8897 |
买入 |
| 09:50:57 |
34.25 |
28 |
8925 |
买入 |
| 09:51:00 |
34.25 |
13 |
8938 |
买入 |
| 09:51:03 |
34.3 |
6 |
8944 |
买入 |
| 09:51:06 |
34.3 |
4 |
8948 |
买入 |
| 09:51:09 |
34.3 |
34 |
8982 |
买入 |
| 09:51:12 |
34.25 |
60 |
9042 |
卖出 |
| 09:51:15 |
34.25 |
16 |
9058 |
买入 |
| 09:51:18 |
34.24 |
6 |
9064 |
卖出 |
| 09:51:21 |
34.24 |
8 |
9072 |
买入 |
| 09:51:24 |
34.25 |
23 |
9095 |
卖出 |
| 09:51:27 |
34.25 |
2 |
9097 |
买入 |
| 09:51:33 |
34.25 |
2 |
9099 |
买入 |
| 09:51:42 |
34.23 |
2 |
9101 |
买入 |
| 09:51:45 |
34.3 |
12 |
9113 |
买入 |
| 09:51:48 |
34.29 |
42 |
9155 |
卖出 |
| 09:51:51 |
34.3 |
29 |
9184 |
买入 |
| 09:52:03 |
34.29 |
2 |
9186 |
卖出 |
| 09:52:27 |
34.29 |
6 |
9192 |
买入 |
| 09:52:30 |
34.3 |
2 |
9194 |
买入 |