奥飞数据[300738]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.3 |
23 |
23 |
集合竞价 |
| 09:15:12 |
12.3 |
86 |
86 |
集合竞价 |
| 09:15:30 |
12.3 |
93 |
93 |
集合竞价 |
| 09:15:48 |
12.3 |
99 |
99 |
集合竞价 |
| 09:15:57 |
12.3 |
107 |
107 |
集合竞价 |
| 09:16:06 |
12.26 |
113 |
113 |
集合竞价 |
| 09:16:15 |
12.26 |
113 |
113 |
集合竞价 |
| 09:16:24 |
12.26 |
119 |
119 |
集合竞价 |
| 09:16:51 |
12.26 |
123 |
123 |
集合竞价 |
| 09:17:00 |
12.16 |
61 |
61 |
集合竞价 |
| 09:17:36 |
12.16 |
76 |
76 |
集合竞价 |
| 09:18:03 |
12.26 |
92 |
92 |
集合竞价 |
| 09:18:21 |
12.26 |
92 |
92 |
集合竞价 |
| 09:18:30 |
12.26 |
92 |
92 |
集合竞价 |
| 09:18:48 |
12.26 |
92 |
92 |
集合竞价 |
| 09:20:00 |
12.26 |
92 |
92 |
集合竞价 |
| 09:20:12 |
12.26 |
92 |
92 |
集合竞价 |
| 09:20:21 |
12.26 |
109 |
109 |
集合竞价 |
| 09:20:30 |
12.26 |
110 |
110 |
集合竞价 |
| 09:20:39 |
12.26 |
111 |
111 |
集合竞价 |
| 09:20:48 |
12.26 |
119 |
119 |
集合竞价 |
| 09:20:57 |
12.26 |
119 |
119 |
集合竞价 |
| 09:21:06 |
12.26 |
140 |
140 |
集合竞价 |
| 09:21:15 |
12.26 |
236 |
236 |
集合竞价 |
| 09:21:33 |
12.26 |
238 |
238 |
集合竞价 |
| 09:21:42 |
12.26 |
256 |
256 |
集合竞价 |
| 09:21:51 |
12.27 |
295 |
295 |
集合竞价 |
| 09:22:09 |
12.27 |
303 |
303 |
集合竞价 |
| 09:22:18 |
12.27 |
303 |
303 |
集合竞价 |
| 09:22:36 |
12.26 |
316 |
316 |
集合竞价 |
| 09:22:45 |
12.26 |
329 |
329 |
集合竞价 |
| 09:23:03 |
12.26 |
329 |
329 |
集合竞价 |
| 09:23:12 |
12.26 |
329 |
329 |
集合竞价 |
| 09:23:21 |
12.26 |
329 |
329 |
集合竞价 |
| 09:23:30 |
12.26 |
354 |
354 |
集合竞价 |
| 09:23:39 |
12.26 |
354 |
354 |
集合竞价 |
| 09:23:48 |
12.26 |
354 |
354 |
集合竞价 |
| 09:24:06 |
12.26 |
354 |
354 |
集合竞价 |
| 09:24:15 |
12.26 |
369 |
369 |
集合竞价 |
| 09:24:24 |
12.26 |
372 |
372 |
集合竞价 |
| 09:24:33 |
12.27 |
482 |
482 |
集合竞价 |
| 09:24:42 |
12.27 |
482 |
482 |
集合竞价 |
| 09:24:51 |
12.27 |
580 |
580 |
集合竞价 |
| 09:25:00 |
12.27 |
780 |
780 |
集合竞价 |
| 09:25:03 |
12.31 |
885 |
1665 |
卖出 |
| 09:30:03 |
12.38 |
1605 |
3270 |
买入 |
| 09:30:06 |
12.32 |
459 |
3729 |
卖出 |
| 09:30:09 |
12.38 |
298 |
4027 |
买入 |
| 09:30:12 |
12.38 |
14 |
4041 |
卖出 |
| 09:30:15 |
12.39 |
55 |
4096 |
买入 |
| 09:30:18 |
12.45 |
306 |
4402 |
买入 |
| 09:30:21 |
12.43 |
201 |
4603 |
卖出 |
| 09:30:24 |
12.48 |
224 |
4827 |
买入 |
| 09:30:27 |
12.49 |
100 |
4927 |
买入 |
| 09:30:30 |
12.48 |
90 |
5017 |
卖出 |
| 09:30:33 |
12.49 |
208 |
5225 |
买入 |
| 09:30:36 |
12.5 |
134 |
5359 |
买入 |
| 09:30:39 |
12.5 |
192 |
5551 |
买入 |
| 09:30:42 |
12.47 |
496 |
6047 |
卖出 |
| 09:30:45 |
12.47 |
101 |
6148 |
买入 |
| 09:30:48 |
12.48 |
391 |
6539 |
买入 |
| 09:30:51 |
12.48 |
260 |
6799 |
买入 |
| 09:30:54 |
12.45 |
208 |
7007 |
卖出 |
| 09:30:57 |
12.48 |
188 |
7195 |
买入 |
| 09:31:00 |
12.45 |
14 |
7209 |
卖出 |
| 09:31:03 |
12.45 |
83 |
7292 |
卖出 |
| 09:31:06 |
12.48 |
415 |
7707 |
买入 |
| 09:31:09 |
12.5 |
414 |
8121 |
买入 |
| 09:31:12 |
12.53 |
305 |
8426 |
买入 |
| 09:31:15 |
12.55 |
174 |
8600 |
买入 |
| 09:31:18 |
12.52 |
204 |
8804 |
卖出 |
| 09:31:21 |
12.56 |
180 |
8984 |
买入 |
| 09:31:24 |
12.53 |
226 |
9210 |
卖出 |
| 09:31:27 |
12.53 |
325 |
9535 |
买入 |
| 09:31:30 |
12.54 |
74 |
9609 |
买入 |
| 09:31:33 |
12.55 |
85 |
9694 |
买入 |
| 09:31:36 |
12.58 |
131 |
9825 |
买入 |
| 09:31:39 |
12.61 |
959 |
10784 |
买入 |
| 09:31:42 |
12.6 |
539 |
11323 |
卖出 |
| 09:31:45 |
12.62 |
254 |
11577 |
买入 |
| 09:31:48 |
12.62 |
276 |
11853 |
买入 |
| 09:31:51 |
12.64 |
489 |
12342 |
买入 |
| 09:31:54 |
12.64 |
753 |
13095 |
买入 |
| 09:31:57 |
12.63 |
113 |
13208 |
卖出 |
| 09:32:00 |
12.62 |
456 |
13664 |
卖出 |
| 09:32:03 |
12.66 |
266 |
13930 |
买入 |
| 09:32:06 |
12.65 |
240 |
14170 |
卖出 |
| 09:32:09 |
12.65 |
748 |
14918 |
卖出 |
| 09:32:12 |
12.63 |
196 |
15114 |
卖出 |
| 09:32:15 |
12.62 |
157 |
15271 |
卖出 |
| 09:32:18 |
12.64 |
327 |
15598 |
买入 |
| 09:32:21 |
12.62 |
387 |
15985 |
卖出 |
| 09:32:24 |
12.62 |
287 |
16272 |
卖出 |
| 09:32:27 |
12.63 |
500 |
16772 |
买入 |
| 09:32:30 |
12.63 |
547 |
17319 |
卖出 |
| 09:32:33 |
12.63 |
202 |
17521 |
卖出 |
| 09:32:36 |
12.62 |
242 |
17763 |
卖出 |
| 09:32:39 |
12.63 |
285 |
18048 |
买入 |
| 09:32:42 |
12.61 |
328 |
18376 |
卖出 |
| 09:32:45 |
12.62 |
150 |
18526 |
买入 |
| 09:32:48 |
12.6 |
183 |
18709 |
卖出 |
| 09:32:51 |
12.63 |
427 |
19136 |
买入 |
| 09:32:54 |
12.63 |
602 |
19738 |
买入 |
| 09:32:57 |
12.63 |
252 |
19990 |
买入 |
| 09:33:00 |
12.65 |
894 |
20884 |
买入 |
| 09:33:03 |
12.63 |
493 |
21377 |
卖出 |
| 09:33:06 |
12.65 |
481 |
21858 |
买入 |
| 09:33:09 |
12.66 |
115 |
21973 |
买入 |
| 09:33:12 |
12.66 |
314 |
22287 |
买入 |
| 09:33:15 |
12.65 |
250 |
22537 |
卖出 |
| 09:33:18 |
12.64 |
335 |
22872 |
卖出 |
| 09:33:21 |
12.64 |
32 |
22904 |
买入 |
| 09:33:24 |
12.62 |
186 |
23090 |
卖出 |
| 09:33:27 |
12.62 |
489 |
23579 |
卖出 |
| 09:33:30 |
12.6 |
2 |
23581 |
卖出 |
| 09:33:33 |
12.58 |
279 |
23860 |
卖出 |
| 09:33:36 |
12.57 |
257 |
24117 |
卖出 |
| 09:33:39 |
12.58 |
86 |
24203 |
买入 |
| 09:33:42 |
12.57 |
718 |
24921 |
卖出 |
| 09:33:45 |
12.6 |
270 |
25191 |
买入 |
| 09:33:48 |
12.6 |
200 |
25391 |
卖出 |
| 09:33:51 |
12.56 |
735 |
26126 |
卖出 |
| 09:33:54 |
12.56 |
90 |
26216 |
卖出 |
| 09:33:57 |
12.57 |
233 |
26449 |
买入 |
| 09:34:00 |
12.58 |
31 |
26480 |
卖出 |
| 09:34:03 |
12.58 |
35 |
26515 |
卖出 |
| 09:34:06 |
12.59 |
813 |
27328 |
卖出 |
| 09:34:09 |
12.62 |
536 |
27864 |
买入 |
| 09:34:12 |
12.64 |
252 |
28116 |
买入 |
| 09:34:15 |
12.62 |
639 |
28755 |
卖出 |
| 09:34:18 |
12.65 |
32 |
28787 |
买入 |
| 09:34:21 |
12.62 |
444 |
29231 |
卖出 |
| 09:34:24 |
12.65 |
227 |
29458 |
买入 |
| 09:34:27 |
12.64 |
164 |
29622 |
卖出 |
| 09:34:30 |
12.63 |
103 |
29725 |
卖出 |
| 09:34:33 |
12.65 |
154 |
29879 |
买入 |
| 09:34:36 |
12.64 |
73 |
29952 |
卖出 |
| 09:34:39 |
12.64 |
89 |
30041 |
买入 |
| 09:34:42 |
12.63 |
91 |
30132 |
卖出 |
| 09:34:45 |
12.63 |
77 |
30209 |
买入 |
| 09:34:48 |
12.63 |
46 |
30255 |
买入 |
| 09:34:51 |
12.64 |
122 |
30377 |
买入 |
| 09:34:54 |
12.63 |
323 |
30700 |
卖出 |
| 09:34:57 |
12.64 |
273 |
30973 |
买入 |
| 09:35:00 |
12.65 |
184 |
31157 |
买入 |
| 09:35:03 |
12.64 |
115 |
31272 |
卖出 |
| 09:35:06 |
12.65 |
35 |
31307 |
买入 |
| 09:35:09 |
12.67 |
1015 |
32322 |
买入 |
| 09:35:12 |
12.69 |
788 |
33110 |
买入 |
| 09:35:15 |
12.69 |
378 |
33488 |
买入 |
| 09:35:18 |
12.69 |
287 |
33775 |
买入 |
| 09:35:21 |
12.7 |
37 |
33812 |
买入 |
| 09:35:24 |
12.7 |
463 |
34275 |
买入 |
| 09:35:27 |
12.7 |
58 |
34333 |
买入 |
| 09:35:30 |
12.71 |
140 |
34473 |
买入 |
| 09:35:33 |
12.71 |
71 |
34544 |
买入 |
| 09:35:36 |
12.7 |
230 |
34774 |
卖出 |
| 09:35:39 |
12.71 |
227 |
35001 |
买入 |
| 09:35:42 |
12.71 |
251 |
35252 |
买入 |
| 09:35:45 |
12.72 |
398 |
35650 |
买入 |
| 09:35:48 |
12.72 |
50 |
35700 |
买入 |
| 09:35:51 |
12.71 |
337 |
36037 |
卖出 |
| 09:35:54 |
12.69 |
353 |
36390 |
卖出 |
| 09:35:57 |
12.7 |
71 |
36461 |
买入 |
| 09:36:00 |
12.71 |
436 |
36897 |
买入 |
| 09:36:03 |
12.71 |
89 |
36986 |
买入 |
| 09:36:06 |
12.7 |
100 |
37086 |
卖出 |
| 09:36:09 |
12.7 |
458 |
37544 |
买入 |
| 09:36:12 |
12.69 |
40 |
37584 |
卖出 |
| 09:36:15 |
12.71 |
965 |
38549 |
买入 |
| 09:36:18 |
12.74 |
952 |
39501 |
买入 |
| 09:36:21 |
12.72 |
146 |
39647 |
卖出 |
| 09:36:24 |
12.71 |
262 |
39909 |
卖出 |
| 09:36:27 |
12.74 |
122 |
40031 |
买入 |
| 09:36:30 |
12.73 |
147 |
40178 |
卖出 |
| 09:36:33 |
12.72 |
122 |
40300 |
卖出 |
| 09:36:36 |
12.72 |
64 |
40364 |
买入 |
| 09:36:39 |
12.71 |
43 |
40407 |
卖出 |
| 09:36:42 |
12.72 |
59 |
40466 |
买入 |
| 09:36:45 |
12.72 |
21 |
40487 |
买入 |
| 09:36:48 |
12.71 |
50 |
40537 |
卖出 |
| 09:36:51 |
12.72 |
108 |
40645 |
买入 |
| 09:36:54 |
12.73 |
286 |
40931 |
买入 |
| 09:36:57 |
12.73 |
9 |
40940 |
买入 |
| 09:37:00 |
12.72 |
68 |
41008 |
卖出 |
| 09:37:03 |
12.72 |
232 |
41240 |
买入 |
| 09:37:06 |
12.71 |
160 |
41400 |
卖出 |
| 09:37:09 |
12.72 |
411 |
41811 |
买入 |
| 09:37:12 |
12.71 |
55 |
41866 |
卖出 |
| 09:37:15 |
12.71 |
108 |
41974 |
买入 |
| 09:37:18 |
12.71 |
288 |
42262 |
买入 |
| 09:37:21 |
12.71 |
16 |
42278 |
买入 |
| 09:37:24 |
12.7 |
36 |
42314 |
卖出 |
| 09:37:27 |
12.69 |
97 |
42411 |
卖出 |
| 09:37:30 |
12.69 |
45 |
42456 |
买入 |
| 09:37:33 |
12.68 |
67 |
42523 |
卖出 |
| 09:37:36 |
12.68 |
50 |
42573 |
买入 |
| 09:37:39 |
12.68 |
113 |
42686 |
买入 |
| 09:37:42 |
12.68 |
239 |
42925 |
卖出 |
| 09:37:45 |
12.68 |
301 |
43226 |
卖出 |
| 09:37:48 |
12.69 |
86 |
43312 |
买入 |
| 09:37:51 |
12.68 |
189 |
43501 |
卖出 |
| 09:37:54 |
12.69 |
834 |
44335 |
买入 |
| 09:37:57 |
12.7 |
728 |
45063 |
卖出 |
| 09:38:00 |
12.7 |
54 |
45117 |
卖出 |
| 09:38:03 |
12.72 |
26 |
45143 |
买入 |
| 09:38:06 |
12.7 |
15 |
45158 |
卖出 |
| 09:38:09 |
12.72 |
14 |
45172 |
买入 |
| 09:38:12 |
12.72 |
68 |
45240 |
买入 |
| 09:38:15 |
12.71 |
265 |
45505 |
卖出 |
| 09:38:18 |
12.72 |
359 |
45864 |
买入 |
| 09:38:21 |
12.72 |
86 |
45950 |
买入 |
| 09:38:24 |
12.72 |
368 |
46318 |
卖出 |
| 09:38:27 |
12.73 |
41 |
46359 |
买入 |
| 09:38:30 |
12.73 |
54 |
46413 |
卖出 |
| 09:38:33 |
12.73 |
304 |
46717 |
卖出 |
| 09:38:36 |
12.73 |
287 |
47004 |
买入 |
| 09:38:39 |
12.72 |
384 |
47388 |
卖出 |
| 09:38:42 |
12.72 |
106 |
47494 |
卖出 |
| 09:38:45 |
12.74 |
316 |
47810 |
买入 |
| 09:38:48 |
12.7 |
83 |
47893 |
卖出 |
| 09:38:51 |
12.72 |
19 |
47912 |
买入 |
| 09:38:54 |
12.71 |
179 |
48091 |
买入 |
| 09:38:57 |
12.71 |
151 |
48242 |
买入 |
| 09:39:00 |
12.71 |
73 |
48315 |
买入 |
| 09:39:03 |
12.72 |
105 |
48420 |
买入 |
| 09:39:06 |
12.71 |
37 |
48457 |
卖出 |
| 09:39:09 |
12.76 |
1659 |
50116 |
买入 |
| 09:39:12 |
12.74 |
75 |
50191 |
卖出 |
| 09:39:15 |
12.75 |
255 |
50446 |
买入 |
| 09:39:18 |
12.73 |
28 |
50474 |
卖出 |
| 09:39:21 |
12.76 |
103 |
50577 |
买入 |
| 09:39:24 |
12.75 |
190 |
50767 |
卖出 |
| 09:39:27 |
12.75 |
21 |
50788 |
买入 |
| 09:39:30 |
12.75 |
22 |
50810 |
买入 |
| 09:39:33 |
12.74 |
220 |
51030 |
卖出 |
| 09:39:36 |
12.74 |
64 |
51094 |
买入 |
| 09:39:39 |
12.74 |
39 |
51133 |
买入 |
| 09:39:42 |
12.74 |
17 |
51150 |
买入 |
| 09:39:45 |
12.74 |
28 |
51178 |
买入 |
| 09:39:48 |
12.74 |
93 |
51271 |
买入 |
| 09:39:51 |
12.73 |
19 |
51290 |
卖出 |
| 09:39:54 |
12.73 |
68 |
51358 |
买入 |
| 09:39:57 |
12.74 |
25 |
51383 |
买入 |
| 09:40:00 |
12.72 |
114 |
51497 |
卖出 |
| 09:40:03 |
12.73 |
133 |
51630 |
买入 |
| 09:40:06 |
12.74 |
17 |
51647 |
买入 |
| 09:40:09 |
12.72 |
40 |
51687 |
卖出 |
| 09:40:12 |
12.72 |
111 |
51798 |
卖出 |
| 09:40:15 |
12.72 |
6 |
51804 |
买入 |
| 09:40:18 |
12.72 |
29 |
51833 |
卖出 |
| 09:40:21 |
12.72 |
53 |
51886 |
卖出 |
| 09:40:24 |
12.73 |
38 |
51924 |
买入 |
| 09:40:27 |
12.72 |
10 |
51934 |
买入 |
| 09:40:30 |
12.71 |
38 |
51972 |
卖出 |
| 09:40:33 |
12.71 |
62 |
52034 |
卖出 |
| 09:40:36 |
12.71 |
38 |
52072 |
卖出 |
| 09:40:39 |
12.7 |
223 |
52295 |
卖出 |
| 09:40:42 |
12.7 |
227 |
52522 |
卖出 |
| 09:40:45 |
12.69 |
97 |
52619 |
卖出 |
| 09:40:48 |
12.7 |
17 |
52636 |
买入 |
| 09:40:51 |
12.7 |
23 |
52659 |
买入 |
| 09:40:54 |
12.69 |
9 |
52668 |
卖出 |
| 09:40:57 |
12.69 |
103 |
52771 |
卖出 |
| 09:41:00 |
12.7 |
249 |
53020 |
买入 |
| 09:41:03 |
12.69 |
2 |
53022 |
卖出 |
| 09:41:06 |
12.69 |
86 |
53108 |
卖出 |
| 09:41:09 |
12.69 |
9 |
53117 |
买入 |
| 09:41:12 |
12.68 |
131 |
53248 |
卖出 |
| 09:41:15 |
12.68 |
38 |
53286 |
卖出 |
| 09:41:18 |
12.66 |
128 |
53414 |
卖出 |
| 09:41:21 |
12.67 |
116 |
53530 |
买入 |
| 09:41:24 |
12.67 |
23 |
53553 |
买入 |
| 09:41:27 |
12.65 |
22 |
53575 |
卖出 |
| 09:41:30 |
12.67 |
68 |
53643 |
买入 |
| 09:41:33 |
12.66 |
8 |
53651 |
卖出 |
| 09:41:36 |
12.68 |
159 |
53810 |
买入 |
| 09:41:39 |
12.67 |
327 |
54137 |
卖出 |
| 09:41:42 |
12.7 |
4 |
54141 |
买入 |
| 09:41:45 |
12.7 |
8 |
54149 |
买入 |
| 09:41:48 |
12.7 |
53 |
54202 |
买入 |
| 09:41:51 |
12.68 |
81 |
54283 |
卖出 |
| 09:41:54 |
12.67 |
201 |
54484 |
卖出 |
| 09:41:57 |
12.69 |
24 |
54508 |
买入 |
| 09:42:00 |
12.68 |
8 |
54516 |
卖出 |
| 09:42:03 |
12.67 |
22 |
54538 |
卖出 |
| 09:42:06 |
12.67 |
17 |
54555 |
买入 |
| 09:42:09 |
12.67 |
7 |
54562 |
买入 |
| 09:42:12 |
12.67 |
6 |
54568 |
买入 |
| 09:42:15 |
12.66 |
89 |
54657 |
卖出 |
| 09:42:18 |
12.67 |
113 |
54770 |
买入 |
| 09:42:21 |
12.66 |
149 |
54919 |
卖出 |
| 09:42:24 |
12.65 |
44 |
54963 |
卖出 |
| 09:42:27 |
12.66 |
23 |
54986 |
买入 |
| 09:42:30 |
12.65 |
48 |
55034 |
卖出 |
| 09:42:33 |
12.65 |
218 |
55252 |
卖出 |
| 09:42:36 |
12.65 |
20 |
55272 |
卖出 |
| 09:42:39 |
12.66 |
87 |
55359 |
买入 |
| 09:42:42 |
12.65 |
73 |
55432 |
卖出 |
| 09:42:45 |
12.66 |
231 |
55663 |
买入 |