昂利康[002940]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
28.49 |
5 |
5 |
集合竞价 |
| 09:16:48 |
28.49 |
10 |
10 |
集合竞价 |
| 09:18:18 |
28.49 |
10 |
10 |
集合竞价 |
| 09:20:09 |
28.49 |
11 |
11 |
集合竞价 |
| 09:20:45 |
28.49 |
17 |
17 |
集合竞价 |
| 09:21:03 |
28.49 |
17 |
17 |
集合竞价 |
| 09:23:09 |
28.49 |
18 |
18 |
集合竞价 |
| 09:24:30 |
28.49 |
18 |
18 |
集合竞价 |
| 09:24:48 |
28.49 |
28 |
28 |
集合竞价 |
| 09:24:57 |
28.49 |
28 |
28 |
集合竞价 |
| 09:25:00 |
28.45 |
30 |
58 |
卖出 |
| 09:30:00 |
28.45 |
13 |
71 |
卖出 |
| 09:30:03 |
28.77 |
227 |
298 |
买入 |
| 09:30:06 |
28.77 |
132 |
430 |
卖出 |
| 09:30:09 |
28.77 |
1 |
431 |
买入 |
| 09:30:12 |
28.76 |
3 |
434 |
卖出 |
| 09:30:15 |
28.65 |
10 |
444 |
卖出 |
| 09:30:18 |
28.64 |
55 |
499 |
卖出 |
| 09:30:21 |
28.76 |
10 |
509 |
买入 |
| 09:30:24 |
28.62 |
33 |
542 |
卖出 |
| 09:30:27 |
28.62 |
7 |
549 |
买入 |
| 09:30:30 |
28.5 |
3 |
552 |
卖出 |
| 09:30:33 |
28.49 |
7 |
559 |
卖出 |
| 09:30:36 |
28.49 |
11 |
570 |
卖出 |
| 09:30:39 |
28.6 |
12 |
582 |
买入 |
| 09:30:42 |
28.6 |
1 |
583 |
买入 |
| 09:30:48 |
28.53 |
1 |
584 |
卖出 |
| 09:30:51 |
28.53 |
1 |
585 |
卖出 |
| 09:30:54 |
28.45 |
11 |
596 |
卖出 |
| 09:30:57 |
28.5 |
8 |
604 |
买入 |
| 09:31:00 |
28.5 |
3 |
607 |
买入 |
| 09:31:06 |
28.36 |
10 |
617 |
卖出 |
| 09:31:09 |
28.37 |
25 |
642 |
卖出 |
| 09:31:12 |
28.39 |
9 |
651 |
买入 |
| 09:31:15 |
28.44 |
37 |
688 |
买入 |
| 09:31:18 |
28.48 |
22 |
710 |
买入 |
| 09:31:21 |
28.5 |
2 |
712 |
卖出 |
| 09:31:27 |
28.52 |
10 |
722 |
买入 |
| 09:31:30 |
28.51 |
2 |
724 |
卖出 |
| 09:31:33 |
28.51 |
4 |
728 |
买入 |
| 09:31:36 |
28.49 |
6 |
734 |
卖出 |
| 09:31:39 |
28.48 |
1 |
735 |
买入 |
| 09:31:42 |
28.48 |
1 |
736 |
卖出 |
| 09:31:45 |
28.48 |
15 |
751 |
卖出 |
| 09:31:51 |
28.52 |
2 |
753 |
买入 |
| 09:31:54 |
28.53 |
9 |
762 |
买入 |
| 09:31:57 |
28.52 |
2 |
764 |
卖出 |
| 09:32:06 |
28.7 |
7 |
771 |
买入 |
| 09:32:09 |
28.7 |
1 |
772 |
买入 |
| 09:32:15 |
28.65 |
2 |
774 |
卖出 |
| 09:32:18 |
28.62 |
8 |
782 |
卖出 |
| 09:32:27 |
28.65 |
9 |
791 |
买入 |
| 09:32:30 |
28.67 |
5 |
796 |
买入 |
| 09:32:33 |
28.71 |
22 |
818 |
买入 |
| 09:32:36 |
28.71 |
1 |
819 |
买入 |
| 09:32:39 |
28.71 |
4 |
823 |
买入 |
| 09:32:42 |
28.7 |
13 |
836 |
买入 |
| 09:32:45 |
28.69 |
6 |
842 |
买入 |
| 09:32:48 |
28.68 |
28 |
870 |
卖出 |
| 09:32:54 |
28.69 |
100 |
970 |
买入 |
| 09:33:06 |
28.71 |
51 |
1021 |
买入 |
| 09:33:09 |
28.65 |
107 |
1128 |
卖出 |
| 09:33:12 |
28.64 |
25 |
1153 |
卖出 |
| 09:33:15 |
28.64 |
3 |
1156 |
买入 |
| 09:33:18 |
28.59 |
23 |
1179 |
卖出 |
| 09:33:24 |
28.64 |
21 |
1200 |
买入 |
| 09:33:27 |
28.59 |
3 |
1203 |
卖出 |
| 09:33:30 |
28.59 |
3 |
1206 |
卖出 |
| 09:33:33 |
28.63 |
53 |
1259 |
买入 |
| 09:33:45 |
28.6 |
30 |
1289 |
卖出 |
| 09:34:00 |
28.52 |
2 |
1291 |
卖出 |
| 09:34:09 |
28.52 |
8 |
1299 |
卖出 |
| 09:34:30 |
28.65 |
115 |
1414 |
买入 |
| 09:34:33 |
28.65 |
11 |
1425 |
买入 |
| 09:34:36 |
28.65 |
7 |
1432 |
卖出 |
| 09:34:42 |
28.62 |
9 |
1441 |
卖出 |
| 09:34:48 |
28.65 |
1 |
1442 |
买入 |
| 09:34:54 |
28.62 |
1 |
1443 |
卖出 |
| 09:35:00 |
28.62 |
4 |
1447 |
卖出 |
| 09:35:03 |
28.6 |
14 |
1461 |
卖出 |
| 09:35:06 |
28.6 |
1 |
1462 |
买入 |
| 09:35:09 |
28.6 |
42 |
1504 |
买入 |
| 09:35:12 |
28.6 |
3 |
1507 |
买入 |
| 09:35:15 |
28.53 |
2 |
1509 |
卖出 |
| 09:35:18 |
28.69 |
73 |
1582 |
买入 |
| 09:35:21 |
28.63 |
12 |
1594 |
卖出 |
| 09:35:30 |
28.69 |
3 |
1597 |
买入 |
| 09:35:33 |
28.65 |
13 |
1610 |
卖出 |
| 09:35:36 |
28.65 |
1 |
1611 |
买入 |
| 09:35:39 |
28.65 |
1 |
1612 |
买入 |
| 09:35:45 |
28.65 |
1 |
1613 |
买入 |
| 09:36:03 |
28.58 |
2 |
1615 |
卖出 |
| 09:36:06 |
28.54 |
7 |
1622 |
卖出 |
| 09:36:09 |
28.55 |
3 |
1625 |
买入 |
| 09:36:12 |
28.53 |
1 |
1626 |
卖出 |
| 09:36:15 |
28.53 |
1 |
1627 |
卖出 |
| 09:36:18 |
28.56 |
2 |
1629 |
买入 |
| 09:36:21 |
28.53 |
1 |
1630 |
卖出 |
| 09:36:24 |
28.46 |
204 |
1834 |
卖出 |
| 09:36:27 |
28.52 |
5 |
1839 |
买入 |
| 09:36:45 |
28.52 |
5 |
1844 |
买入 |
| 09:36:48 |
28.47 |
1 |
1845 |
卖出 |
| 09:36:57 |
28.48 |
1 |
1846 |
卖出 |
| 09:37:00 |
28.52 |
2 |
1848 |
买入 |
| 09:37:03 |
28.52 |
10 |
1858 |
买入 |
| 09:37:06 |
28.52 |
4 |
1862 |
买入 |
| 09:37:15 |
28.49 |
1 |
1863 |
卖出 |
| 09:37:42 |
28.52 |
8 |
1871 |
买入 |
| 09:37:48 |
28.52 |
2 |
1873 |
卖出 |
| 09:37:51 |
28.52 |
11 |
1884 |
卖出 |
| 09:37:57 |
28.52 |
1 |
1885 |
卖出 |
| 09:38:06 |
28.56 |
2 |
1887 |
买入 |
| 09:38:09 |
28.56 |
20 |
1907 |
买入 |
| 09:38:12 |
28.56 |
7 |
1914 |
买入 |
| 09:38:15 |
28.43 |
40 |
1954 |
卖出 |
| 09:38:18 |
28.56 |
1 |
1955 |
买入 |
| 09:38:39 |
28.55 |
2 |
1957 |
买入 |
| 09:39:03 |
28.54 |
2 |
1959 |
买入 |
| 09:39:06 |
28.55 |
3 |
1962 |
买入 |
| 09:39:09 |
28.55 |
5 |
1967 |
买入 |
| 09:39:18 |
28.51 |
1 |
1968 |
卖出 |
| 09:39:24 |
28.46 |
13 |
1981 |
卖出 |
| 09:39:27 |
28.46 |
1 |
1982 |
买入 |
| 09:39:30 |
28.46 |
3 |
1985 |
买入 |
| 09:39:33 |
28.48 |
8 |
1993 |
买入 |
| 09:39:36 |
28.49 |
6 |
1999 |
卖出 |
| 09:39:39 |
28.49 |
1 |
2000 |
买入 |
| 09:39:48 |
28.5 |
1 |
2001 |
买入 |
| 09:39:51 |
28.5 |
7 |
2008 |
买入 |
| 09:39:54 |
28.5 |
14 |
2022 |
卖出 |
| 09:39:57 |
28.47 |
16 |
2038 |
卖出 |
| 09:40:00 |
28.47 |
4 |
2042 |
卖出 |
| 09:40:06 |
28.43 |
21 |
2063 |
卖出 |
| 09:40:09 |
28.46 |
1 |
2064 |
买入 |
| 09:40:15 |
28.45 |
3 |
2067 |
买入 |
| 09:40:18 |
28.42 |
8 |
2075 |
卖出 |
| 09:40:24 |
28.49 |
12 |
2087 |
买入 |
| 09:40:27 |
28.49 |
3 |
2090 |
买入 |
| 09:40:30 |
28.49 |
14 |
2104 |
卖出 |
| 09:40:33 |
28.49 |
39 |
2143 |
买入 |
| 09:40:36 |
28.49 |
10 |
2153 |
买入 |
| 09:40:39 |
28.48 |
1 |
2154 |
卖出 |
| 09:40:45 |
28.48 |
6 |
2160 |
卖出 |
| 09:40:57 |
28.49 |
7 |
2167 |
买入 |
| 09:41:00 |
28.49 |
5 |
2172 |
买入 |
| 09:41:06 |
28.48 |
1 |
2173 |
买入 |
| 09:41:09 |
28.43 |
2 |
2175 |
卖出 |
| 09:41:21 |
28.45 |
6 |
2181 |
买入 |
| 09:41:30 |
28.45 |
2 |
2183 |
买入 |
| 09:41:33 |
28.4 |
5 |
2188 |
卖出 |
| 09:41:48 |
28.4 |
2 |
2190 |
卖出 |
| 09:42:03 |
28.4 |
2 |
2192 |
卖出 |
| 09:42:06 |
28.37 |
12 |
2204 |
卖出 |
| 09:42:12 |
28.33 |
11 |
2215 |
卖出 |
| 09:42:15 |
28.35 |
3 |
2218 |
买入 |
| 09:42:21 |
28.33 |
4 |
2222 |
卖出 |
| 09:42:27 |
28.31 |
2 |
2224 |
卖出 |
| 09:42:36 |
28.31 |
14 |
2238 |
卖出 |
| 09:42:39 |
28.31 |
1 |
2239 |
卖出 |
| 09:42:45 |
28.3 |
14 |
2253 |
卖出 |
| 09:43:00 |
28.31 |
4 |
2257 |
买入 |
| 09:43:03 |
28.31 |
2 |
2259 |
买入 |
| 09:43:06 |
28.32 |
3 |
2262 |
买入 |
| 09:43:12 |
28.33 |
11 |
2273 |
买入 |
| 09:43:15 |
28.34 |
4 |
2277 |
买入 |
| 09:43:18 |
28.32 |
1 |
2278 |
卖出 |
| 09:43:30 |
28.32 |
3 |
2281 |
买入 |
| 09:43:33 |
28.32 |
6 |
2287 |
买入 |
| 09:43:45 |
28.32 |
10 |
2297 |
卖出 |
| 09:43:48 |
28.32 |
16 |
2313 |
卖出 |
| 09:43:51 |
28.3 |
31 |
2344 |
卖出 |
| 09:43:54 |
28.29 |
1 |
2345 |
卖出 |
| 09:43:57 |
28.29 |
1 |
2346 |
卖出 |
| 09:44:00 |
28.29 |
8 |
2354 |
卖出 |
| 09:44:03 |
28.28 |
28 |
2382 |
卖出 |
| 09:44:09 |
28.32 |
1 |
2383 |
买入 |
| 09:44:12 |
28.29 |
1 |
2384 |
卖出 |
| 09:44:18 |
28.29 |
1 |
2385 |
卖出 |
| 09:44:24 |
28.29 |
7 |
2392 |
卖出 |
| 09:44:27 |
28.3 |
14 |
2406 |
买入 |
| 09:44:30 |
28.29 |
19 |
2425 |
买入 |
| 09:44:36 |
28.3 |
1 |
2426 |
买入 |
| 09:44:51 |
28.29 |
2 |
2428 |
卖出 |
| 09:45:03 |
28.29 |
17 |
2445 |
卖出 |
| 09:45:09 |
28.2 |
99 |
2544 |
卖出 |
| 09:45:12 |
28.2 |
4 |
2548 |
卖出 |
| 09:45:21 |
28.2 |
4 |
2552 |
卖出 |
| 09:45:24 |
28.2 |
13 |
2565 |
卖出 |
| 09:45:33 |
28.23 |
11 |
2576 |
买入 |
| 09:45:48 |
28.24 |
2 |
2578 |
卖出 |
| 09:46:00 |
28.21 |
3 |
2581 |
卖出 |
| 09:46:03 |
28.22 |
3 |
2584 |
买入 |
| 09:46:09 |
28.22 |
1 |
2585 |
卖出 |
| 09:46:21 |
28.25 |
22 |
2607 |
买入 |
| 09:46:24 |
28.24 |
55 |
2662 |
卖出 |
| 09:46:27 |
28.24 |
8 |
2670 |
卖出 |
| 09:46:33 |
28.25 |
20 |
2690 |
买入 |
| 09:46:36 |
28.25 |
3 |
2693 |
买入 |
| 09:46:39 |
28.25 |
1 |
2694 |
买入 |
| 09:46:42 |
28.24 |
4 |
2698 |
卖出 |
| 09:46:45 |
28.24 |
5 |
2703 |
卖出 |
| 09:46:51 |
28.25 |
33 |
2736 |
买入 |
| 09:46:54 |
28.26 |
8 |
2744 |
买入 |
| 09:47:06 |
28.26 |
10 |
2754 |
买入 |
| 09:47:09 |
28.26 |
3 |
2757 |
买入 |
| 09:47:12 |
28.26 |
4 |
2761 |
买入 |
| 09:47:27 |
28.26 |
1 |
2762 |
卖出 |
| 09:47:30 |
28.26 |
6 |
2768 |
买入 |
| 09:47:33 |
28.26 |
2 |
2770 |
买入 |
| 09:47:36 |
28.24 |
70 |
2840 |
卖出 |
| 09:47:39 |
28.24 |
8 |
2848 |
卖出 |
| 09:47:48 |
28.24 |
1 |
2849 |
买入 |
| 09:48:03 |
28.23 |
3 |
2852 |
卖出 |
| 09:48:06 |
28.23 |
5 |
2857 |
卖出 |
| 09:48:21 |
28.23 |
3 |
2860 |
买入 |
| 09:48:24 |
28.22 |
1 |
2861 |
卖出 |
| 09:48:27 |
28.17 |
177 |
3038 |
卖出 |
| 09:48:30 |
28.18 |
18 |
3056 |
买入 |
| 09:48:33 |
28.19 |
8 |
3064 |
买入 |
| 09:48:36 |
28.2 |
8 |
3072 |
买入 |
| 09:48:39 |
28.2 |
7 |
3079 |
买入 |
| 09:48:51 |
28.22 |
1 |
3080 |
买入 |
| 09:49:00 |
28.21 |
5 |
3085 |
买入 |
| 09:49:03 |
28.21 |
18 |
3103 |
买入 |
| 09:49:06 |
28.2 |
24 |
3127 |
卖出 |
| 09:49:33 |
28.21 |
21 |
3148 |
卖出 |
| 09:49:36 |
28.21 |
8 |
3156 |
卖出 |
| 09:49:42 |
28.2 |
10 |
3166 |
卖出 |
| 09:49:51 |
28.2 |
1 |
3167 |
卖出 |
| 09:50:03 |
28.26 |
1 |
3168 |
买入 |
| 09:50:06 |
28.23 |
2 |
3170 |
卖出 |
| 09:50:15 |
28.25 |
2 |
3172 |
买入 |
| 09:50:18 |
28.26 |
4 |
3176 |
买入 |
| 09:50:24 |
28.26 |
2 |
3178 |
买入 |
| 09:50:27 |
28.26 |
15 |
3193 |
买入 |
| 09:50:33 |
28.21 |
3 |
3196 |
卖出 |
| 09:50:36 |
28.26 |
3 |
3199 |
买入 |
| 09:50:48 |
28.22 |
9 |
3208 |
卖出 |
| 09:50:54 |
28.26 |
1 |
3209 |
买入 |
| 09:50:57 |
28.21 |
1 |
3210 |
卖出 |
| 09:51:06 |
28.22 |
2 |
3212 |
卖出 |
| 09:51:12 |
28.21 |
2 |
3214 |
卖出 |
| 09:51:48 |
28.22 |
6 |
3220 |
卖出 |
| 09:51:54 |
28.3 |
46 |
3266 |
买入 |
| 09:51:57 |
28.3 |
4 |
3270 |
买入 |
| 09:52:00 |
28.3 |
3 |
3273 |
卖出 |
| 09:52:09 |
28.33 |
12 |
3285 |
买入 |
| 09:52:12 |
28.35 |
2 |
3287 |
买入 |
| 09:52:15 |
28.35 |
15 |
3302 |
卖出 |
| 09:52:18 |
28.35 |
5 |
3307 |
卖出 |
| 09:53:33 |
28.38 |
1 |
3308 |
买入 |
| 09:53:36 |
28.4 |
1 |
3309 |
买入 |
| 09:53:39 |
28.42 |
20 |
3329 |
买入 |
| 09:53:42 |
28.45 |
2 |
3331 |
买入 |
| 09:53:48 |
28.46 |
4 |
3335 |
买入 |
| 09:53:51 |
28.42 |
12 |
3347 |
卖出 |
| 09:55:06 |
28.41 |
2 |
3349 |
卖出 |
| 09:55:09 |
28.39 |
1 |
3350 |
卖出 |
| 09:55:12 |
28.41 |
2 |
3352 |
买入 |
| 09:55:24 |
28.45 |
16 |
3368 |
买入 |
| 09:55:27 |
28.44 |
6 |
3374 |
买入 |
| 09:55:30 |
28.45 |
26 |
3400 |
买入 |
| 09:55:33 |
28.45 |
10 |
3410 |
买入 |
| 09:55:36 |
28.45 |
11 |
3421 |
买入 |
| 09:55:39 |
28.45 |
1 |
3422 |
买入 |
| 09:55:42 |
28.44 |
2 |
3424 |
卖出 |
| 09:55:45 |
28.45 |
3 |
3427 |
买入 |
| 09:56:09 |
28.42 |
5 |
3432 |
卖出 |
| 09:56:15 |
28.39 |
19 |
3451 |
卖出 |
| 09:56:36 |
28.39 |
2 |
3453 |
卖出 |
| 09:57:45 |
28.43 |
4 |
3457 |
买入 |
| 09:58:03 |
28.38 |
83 |
3540 |
卖出 |
| 09:58:06 |
28.36 |
11 |
3551 |
卖出 |
| 09:58:09 |
28.37 |
2 |
3553 |
买入 |
| 09:58:30 |
28.36 |
3 |
3556 |
卖出 |
| 09:58:33 |
28.36 |
1 |
3557 |
买入 |
| 09:58:36 |
28.37 |
14 |
3571 |
买入 |
| 09:58:39 |
28.37 |
5 |
3576 |
买入 |
| 09:58:42 |
28.38 |
3 |
3579 |
买入 |
| 09:58:48 |
28.38 |
1 |
3580 |
买入 |
| 09:59:18 |
28.39 |
2 |
3582 |
买入 |
| 09:59:21 |
28.39 |
2 |
3584 |
卖出 |
| 09:59:30 |
28.4 |
1 |
3585 |
买入 |
| 09:59:48 |
28.4 |
1 |
3586 |
买入 |
| 10:00:03 |
28.4 |
4 |
3590 |
买入 |
| 10:00:06 |
28.4 |
4 |
3594 |
买入 |
| 10:00:15 |
28.42 |
3 |
3597 |
卖出 |
| 10:00:18 |
28.44 |
8 |
3605 |
买入 |
| 10:00:21 |
28.45 |
1 |
3606 |
买入 |
| 10:00:24 |
28.45 |
15 |
3621 |
买入 |
| 10:00:27 |
28.49 |
1 |
3622 |
买入 |
| 10:00:30 |
28.49 |
2 |
3624 |
买入 |
| 10:00:33 |
28.49 |
2 |
3626 |
买入 |
| 10:00:36 |
28.45 |
3 |
3629 |
卖出 |
| 10:01:06 |
28.45 |
4 |
3633 |
卖出 |
| 10:01:12 |
28.42 |
2 |
3635 |
卖出 |
| 10:01:24 |
28.4 |
1 |
3636 |
卖出 |
| 10:01:27 |
28.4 |
1 |
3637 |
卖出 |
| 10:01:30 |
28.4 |
1 |
3638 |
卖出 |
| 10:01:36 |
28.4 |
1 |
3639 |
卖出 |