欧陆通[300870]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
61.69 |
8 |
8 |
集合竞价 |
| 09:15:12 |
62.91 |
13 |
13 |
集合竞价 |
| 09:16:33 |
60.8 |
29 |
29 |
集合竞价 |
| 09:16:42 |
61.68 |
21 |
21 |
集合竞价 |
| 09:17:00 |
59.12 |
51 |
51 |
集合竞价 |
| 09:17:18 |
51.51 |
67 |
67 |
集合竞价 |
| 09:17:27 |
60.8 |
75 |
75 |
集合竞价 |
| 09:17:36 |
63.3 |
53 |
53 |
集合竞价 |
| 09:17:45 |
60.11 |
38 |
38 |
集合竞价 |
| 09:17:54 |
50.41 |
82 |
82 |
集合竞价 |
| 09:18:03 |
50.41 |
81 |
81 |
集合竞价 |
| 09:18:12 |
50.41 |
87 |
87 |
集合竞价 |
| 09:18:21 |
63.01 |
14 |
14 |
集合竞价 |
| 09:18:39 |
60.11 |
38 |
38 |
集合竞价 |
| 09:19:15 |
63.01 |
14 |
14 |
集合竞价 |
| 09:19:24 |
62.99 |
14 |
14 |
集合竞价 |
| 09:19:33 |
62.74 |
15 |
15 |
集合竞价 |
| 09:19:51 |
62.5 |
17 |
17 |
集合竞价 |
| 09:20:03 |
62.1 |
19 |
19 |
集合竞价 |
| 09:20:12 |
62.1 |
20 |
20 |
集合竞价 |
| 09:20:21 |
61.5 |
24 |
24 |
集合竞价 |
| 09:20:30 |
61.5 |
27 |
27 |
集合竞价 |
| 09:20:39 |
61.5 |
29 |
29 |
集合竞价 |
| 09:20:48 |
61.5 |
29 |
29 |
集合竞价 |
| 09:21:06 |
60.8 |
34 |
34 |
集合竞价 |
| 09:21:15 |
60.8 |
35 |
35 |
集合竞价 |
| 09:21:24 |
60.8 |
35 |
35 |
集合竞价 |
| 09:21:33 |
60.8 |
37 |
37 |
集合竞价 |
| 09:21:42 |
60.8 |
37 |
37 |
集合竞价 |
| 09:22:00 |
60.8 |
46 |
46 |
集合竞价 |
| 09:22:09 |
60.8 |
52 |
52 |
集合竞价 |
| 09:22:18 |
60.8 |
56 |
56 |
集合竞价 |
| 09:22:27 |
60.8 |
63 |
63 |
集合竞价 |
| 09:22:36 |
60.8 |
78 |
78 |
集合竞价 |
| 09:22:45 |
60.71 |
79 |
79 |
集合竞价 |
| 09:22:54 |
60.72 |
79 |
79 |
集合竞价 |
| 09:23:03 |
60.11 |
86 |
86 |
集合竞价 |
| 09:23:12 |
60 |
104 |
104 |
集合竞价 |
| 09:23:21 |
60 |
109 |
109 |
集合竞价 |
| 09:23:30 |
60 |
109 |
109 |
集合竞价 |
| 09:23:39 |
60 |
119 |
119 |
集合竞价 |
| 09:23:48 |
60 |
120 |
120 |
集合竞价 |
| 09:23:57 |
60 |
121 |
121 |
集合竞价 |
| 09:24:06 |
60 |
126 |
126 |
集合竞价 |
| 09:24:15 |
60.08 |
133 |
133 |
集合竞价 |
| 09:24:24 |
60 |
192 |
192 |
集合竞价 |
| 09:24:33 |
60 |
245 |
245 |
集合竞价 |
| 09:24:42 |
60 |
312 |
312 |
集合竞价 |
| 09:24:51 |
60.3 |
351 |
351 |
集合竞价 |
| 09:25:00 |
60.6 |
510 |
510 |
集合竞价 |
| 09:25:03 |
61.22 |
609 |
1119 |
买入 |
| 09:30:03 |
61.4 |
454 |
1573 |
买入 |
| 09:30:06 |
61.58 |
73 |
1646 |
卖出 |
| 09:30:09 |
61.99 |
33 |
1679 |
卖出 |
| 09:30:12 |
62.5 |
31 |
1710 |
买入 |
| 09:30:15 |
62 |
227 |
1937 |
卖出 |
| 09:30:18 |
62 |
178 |
2115 |
买入 |
| 09:30:21 |
62.49 |
57 |
2172 |
买入 |
| 09:30:24 |
62 |
59 |
2231 |
卖出 |
| 09:30:27 |
62.52 |
21 |
2252 |
买入 |
| 09:30:30 |
62.51 |
22 |
2274 |
买入 |
| 09:30:33 |
62.98 |
145 |
2419 |
买入 |
| 09:30:36 |
62.66 |
171 |
2590 |
卖出 |
| 09:30:39 |
62.51 |
86 |
2676 |
卖出 |
| 09:30:42 |
62.98 |
15 |
2691 |
买入 |
| 09:30:45 |
63.07 |
111 |
2802 |
买入 |
| 09:30:48 |
62.9 |
30 |
2832 |
卖出 |
| 09:30:51 |
62.9 |
33 |
2865 |
买入 |
| 09:30:54 |
62.91 |
12 |
2877 |
买入 |
| 09:30:57 |
62.59 |
29 |
2906 |
卖出 |
| 09:31:00 |
62.88 |
18 |
2924 |
买入 |
| 09:31:03 |
62.86 |
73 |
2997 |
卖出 |
| 09:31:06 |
62.96 |
22 |
3019 |
买入 |
| 09:31:09 |
62.91 |
61 |
3080 |
卖出 |
| 09:31:12 |
63.33 |
11 |
3091 |
买入 |
| 09:31:15 |
63.34 |
5 |
3096 |
买入 |
| 09:31:18 |
62.92 |
90 |
3186 |
卖出 |
| 09:31:21 |
63.18 |
4 |
3190 |
卖出 |
| 09:31:24 |
63.18 |
9 |
3199 |
卖出 |
| 09:31:27 |
63.18 |
27 |
3226 |
买入 |
| 09:31:30 |
63.2 |
40 |
3266 |
买入 |
| 09:31:33 |
62.93 |
20 |
3286 |
卖出 |
| 09:31:36 |
63.18 |
20 |
3306 |
买入 |
| 09:31:39 |
63.2 |
39 |
3345 |
买入 |
| 09:31:42 |
63.05 |
38 |
3383 |
卖出 |
| 09:31:45 |
63.18 |
46 |
3429 |
买入 |
| 09:31:48 |
63.06 |
51 |
3480 |
卖出 |
| 09:31:51 |
63.17 |
6 |
3486 |
买入 |
| 09:31:54 |
63.28 |
30 |
3516 |
买入 |
| 09:31:57 |
63.17 |
22 |
3538 |
卖出 |
| 09:32:00 |
63.21 |
42 |
3580 |
卖出 |
| 09:32:03 |
63.29 |
34 |
3614 |
买入 |
| 09:32:06 |
63.32 |
99 |
3713 |
买入 |
| 09:32:09 |
63.49 |
60 |
3773 |
买入 |
| 09:32:12 |
63.46 |
79 |
3852 |
卖出 |
| 09:32:15 |
63.5 |
9 |
3861 |
买入 |
| 09:32:18 |
63.46 |
62 |
3923 |
卖出 |
| 09:32:21 |
63.46 |
1 |
3924 |
卖出 |
| 09:32:24 |
63.7 |
5 |
3929 |
买入 |
| 09:32:27 |
63.53 |
3 |
3932 |
卖出 |
| 09:32:30 |
63.77 |
11 |
3943 |
买入 |
| 09:32:33 |
63.57 |
16 |
3959 |
卖出 |
| 09:32:36 |
63.45 |
51 |
4010 |
卖出 |
| 09:32:39 |
63.7 |
33 |
4043 |
买入 |
| 09:32:42 |
63.67 |
19 |
4062 |
卖出 |
| 09:32:45 |
63.47 |
45 |
4107 |
卖出 |
| 09:32:48 |
63.47 |
20 |
4127 |
卖出 |
| 09:32:51 |
63.66 |
7 |
4134 |
买入 |
| 09:32:54 |
63.47 |
58 |
4192 |
卖出 |
| 09:32:57 |
63.64 |
16 |
4208 |
买入 |
| 09:33:00 |
63.6 |
3 |
4211 |
卖出 |
| 09:33:03 |
63.74 |
148 |
4359 |
买入 |
| 09:33:06 |
63.71 |
8 |
4367 |
卖出 |
| 09:33:09 |
63.75 |
17 |
4384 |
买入 |
| 09:33:12 |
63.58 |
4 |
4388 |
卖出 |
| 09:33:15 |
63.7 |
2 |
4390 |
买入 |
| 09:33:21 |
63.7 |
194 |
4584 |
买入 |
| 09:33:24 |
63.59 |
17 |
4601 |
卖出 |
| 09:33:27 |
63.57 |
37 |
4638 |
卖出 |
| 09:33:30 |
63.6 |
126 |
4764 |
买入 |
| 09:33:33 |
63.55 |
47 |
4811 |
卖出 |
| 09:33:36 |
63.66 |
69 |
4880 |
买入 |
| 09:33:39 |
63.58 |
124 |
5004 |
卖出 |
| 09:33:42 |
63.69 |
20 |
5024 |
买入 |
| 09:33:45 |
63.76 |
29 |
5053 |
买入 |
| 09:33:48 |
63.69 |
38 |
5091 |
卖出 |
| 09:33:51 |
63.77 |
64 |
5155 |
买入 |
| 09:33:54 |
63.8 |
1 |
5156 |
买入 |
| 09:33:57 |
63.7 |
31 |
5187 |
卖出 |
| 09:34:00 |
63.91 |
1 |
5188 |
买入 |
| 09:34:03 |
64.03 |
30 |
5218 |
买入 |
| 09:34:06 |
64.2 |
9 |
5227 |
买入 |
| 09:34:09 |
64.02 |
21 |
5248 |
卖出 |
| 09:34:12 |
64.04 |
4 |
5252 |
买入 |
| 09:34:18 |
64.38 |
34 |
5286 |
买入 |
| 09:34:21 |
64.37 |
19 |
5305 |
买入 |
| 09:34:24 |
64.3 |
44 |
5349 |
买入 |
| 09:34:27 |
64.06 |
61 |
5410 |
卖出 |
| 09:34:30 |
64.04 |
57 |
5467 |
卖出 |
| 09:34:33 |
64.28 |
9 |
5476 |
买入 |
| 09:34:36 |
64.3 |
26 |
5502 |
买入 |
| 09:34:39 |
64.2 |
91 |
5593 |
卖出 |
| 09:34:42 |
64.11 |
33 |
5626 |
卖出 |
| 09:34:45 |
64.03 |
33 |
5659 |
卖出 |
| 09:34:48 |
63.91 |
48 |
5707 |
卖出 |
| 09:34:51 |
64.03 |
76 |
5783 |
买入 |
| 09:34:54 |
63.97 |
1 |
5784 |
卖出 |
| 09:34:57 |
63.7 |
91 |
5875 |
卖出 |
| 09:35:00 |
63.97 |
13 |
5888 |
买入 |
| 09:35:03 |
63.96 |
3 |
5891 |
卖出 |
| 09:35:06 |
63.73 |
11 |
5902 |
卖出 |
| 09:35:09 |
63.73 |
2 |
5904 |
卖出 |
| 09:35:12 |
63.96 |
6 |
5910 |
买入 |
| 09:35:15 |
63.96 |
17 |
5927 |
买入 |
| 09:35:18 |
63.94 |
11 |
5938 |
买入 |
| 09:35:21 |
63.96 |
67 |
6005 |
买入 |
| 09:35:24 |
63.96 |
17 |
6022 |
买入 |
| 09:35:27 |
63.9 |
166 |
6188 |
卖出 |
| 09:35:30 |
63.78 |
26 |
6214 |
卖出 |
| 09:35:33 |
63.78 |
14 |
6228 |
卖出 |
| 09:35:36 |
63.9 |
32 |
6260 |
买入 |
| 09:35:39 |
63.9 |
22 |
6282 |
买入 |
| 09:35:42 |
63.79 |
50 |
6332 |
卖出 |
| 09:35:45 |
63.81 |
12 |
6344 |
买入 |
| 09:35:48 |
63.81 |
4 |
6348 |
卖出 |
| 09:35:51 |
63.81 |
17 |
6365 |
卖出 |
| 09:35:54 |
63.81 |
21 |
6386 |
卖出 |
| 09:35:57 |
63.81 |
6 |
6392 |
买入 |
| 09:36:00 |
63.79 |
1 |
6393 |
卖出 |
| 09:36:03 |
63.8 |
2 |
6395 |
买入 |
| 09:36:06 |
63.95 |
221 |
6616 |
买入 |
| 09:36:09 |
63.98 |
20 |
6636 |
卖出 |
| 09:36:12 |
63.87 |
26 |
6662 |
卖出 |
| 09:36:15 |
63.87 |
3 |
6665 |
卖出 |
| 09:36:18 |
63.98 |
77 |
6742 |
买入 |
| 09:36:21 |
64 |
16 |
6758 |
卖出 |
| 09:36:24 |
64.1 |
19 |
6777 |
买入 |
| 09:36:30 |
64.15 |
4 |
6781 |
买入 |
| 09:36:33 |
64.1 |
4 |
6785 |
卖出 |
| 09:36:36 |
64.14 |
7 |
6792 |
买入 |
| 09:36:39 |
64.02 |
12 |
6804 |
卖出 |
| 09:36:42 |
64.15 |
7 |
6811 |
买入 |
| 09:36:45 |
64.15 |
4 |
6815 |
买入 |
| 09:36:48 |
64.15 |
59 |
6874 |
买入 |
| 09:36:51 |
64.3 |
50 |
6924 |
买入 |
| 09:36:54 |
64.5 |
43 |
6967 |
买入 |
| 09:36:57 |
64.61 |
26 |
6993 |
买入 |
| 09:37:00 |
64.44 |
2 |
6995 |
卖出 |
| 09:37:03 |
64.44 |
12 |
7007 |
卖出 |
| 09:37:06 |
64.67 |
5 |
7012 |
买入 |
| 09:37:09 |
64.49 |
36 |
7048 |
卖出 |
| 09:37:12 |
64.43 |
45 |
7093 |
卖出 |
| 09:37:15 |
64.43 |
5 |
7098 |
买入 |
| 09:37:18 |
64.32 |
38 |
7136 |
卖出 |
| 09:37:21 |
64.16 |
6 |
7142 |
卖出 |
| 09:37:27 |
64.15 |
34 |
7176 |
卖出 |
| 09:37:30 |
64.15 |
5 |
7181 |
买入 |
| 09:37:33 |
64.16 |
138 |
7319 |
买入 |
| 09:37:36 |
64.05 |
24 |
7343 |
卖出 |
| 09:37:39 |
64.27 |
14 |
7357 |
买入 |
| 09:37:42 |
64.16 |
20 |
7377 |
卖出 |
| 09:37:45 |
64.28 |
46 |
7423 |
买入 |
| 09:37:48 |
64.3 |
45 |
7468 |
买入 |
| 09:37:51 |
64.3 |
63 |
7531 |
买入 |
| 09:37:54 |
64.29 |
1 |
7532 |
卖出 |
| 09:37:57 |
64.16 |
10 |
7542 |
卖出 |
| 09:38:00 |
64.28 |
5 |
7547 |
买入 |
| 09:38:03 |
64.2 |
60 |
7607 |
买入 |
| 09:38:06 |
64.27 |
22 |
7629 |
买入 |
| 09:38:09 |
64.2 |
80 |
7709 |
卖出 |
| 09:38:12 |
64.31 |
185 |
7894 |
买入 |
| 09:38:15 |
64.29 |
31 |
7925 |
卖出 |
| 09:38:18 |
64.44 |
9 |
7934 |
买入 |
| 09:38:21 |
64.3 |
3 |
7937 |
卖出 |
| 09:38:24 |
64.3 |
8 |
7945 |
卖出 |
| 09:38:27 |
64.48 |
1 |
7946 |
买入 |
| 09:38:30 |
64.44 |
1 |
7947 |
卖出 |
| 09:38:33 |
64.28 |
24 |
7971 |
卖出 |
| 09:38:36 |
64.28 |
9 |
7980 |
买入 |
| 09:38:39 |
64.2 |
5 |
7985 |
卖出 |
| 09:38:42 |
64.51 |
155 |
8140 |
买入 |
| 09:38:45 |
64.5 |
12 |
8152 |
卖出 |
| 09:38:51 |
64.58 |
138 |
8290 |
买入 |
| 09:38:54 |
64.51 |
6 |
8296 |
卖出 |
| 09:39:00 |
64.7 |
15 |
8311 |
买入 |
| 09:39:03 |
64.52 |
3 |
8314 |
卖出 |
| 09:39:06 |
64.81 |
35 |
8349 |
买入 |
| 09:39:09 |
64.7 |
6 |
8355 |
卖出 |
| 09:39:12 |
64.7 |
13 |
8368 |
卖出 |
| 09:39:15 |
64.7 |
13 |
8381 |
卖出 |
| 09:39:18 |
64.7 |
7 |
8388 |
卖出 |
| 09:39:21 |
64.74 |
84 |
8472 |
买入 |
| 09:39:24 |
64.82 |
49 |
8521 |
买入 |
| 09:39:27 |
64.84 |
120 |
8641 |
买入 |
| 09:39:30 |
64.99 |
65 |
8706 |
买入 |
| 09:39:33 |
64.88 |
75 |
8781 |
卖出 |
| 09:39:36 |
65 |
32 |
8813 |
买入 |
| 09:39:39 |
64.9 |
12 |
8825 |
卖出 |
| 09:39:42 |
64.89 |
5 |
8830 |
卖出 |
| 09:39:45 |
64.88 |
17 |
8847 |
买入 |
| 09:39:48 |
64.9 |
6 |
8853 |
买入 |
| 09:39:51 |
64.79 |
44 |
8897 |
卖出 |
| 09:39:54 |
64.87 |
36 |
8933 |
买入 |
| 09:39:57 |
64.83 |
1 |
8934 |
卖出 |
| 09:40:00 |
64.83 |
3 |
8937 |
卖出 |
| 09:40:03 |
64.79 |
22 |
8959 |
卖出 |
| 09:40:06 |
64.8 |
17 |
8976 |
买入 |
| 09:40:09 |
64.83 |
22 |
8998 |
买入 |
| 09:40:12 |
64.76 |
12 |
9010 |
卖出 |
| 09:40:18 |
64.76 |
12 |
9022 |
买入 |
| 09:40:21 |
64.74 |
12 |
9034 |
卖出 |
| 09:40:24 |
64.73 |
6 |
9040 |
卖出 |
| 09:40:27 |
64.78 |
247 |
9287 |
买入 |
| 09:40:30 |
64.74 |
23 |
9310 |
卖出 |
| 09:40:33 |
64.72 |
16 |
9326 |
卖出 |
| 09:40:36 |
64.74 |
18 |
9344 |
买入 |
| 09:40:39 |
64.7 |
76 |
9420 |
卖出 |
| 09:40:42 |
64.87 |
135 |
9555 |
买入 |
| 09:40:45 |
64.9 |
31 |
9586 |
买入 |
| 09:40:48 |
64.88 |
54 |
9640 |
卖出 |
| 09:40:51 |
64.75 |
75 |
9715 |
卖出 |
| 09:40:54 |
64.74 |
24 |
9739 |
卖出 |
| 09:40:57 |
64.9 |
10 |
9749 |
买入 |
| 09:41:00 |
64.87 |
6 |
9755 |
卖出 |
| 09:41:03 |
64.74 |
16 |
9771 |
卖出 |
| 09:41:06 |
64.54 |
21 |
9792 |
卖出 |
| 09:41:09 |
64.52 |
30 |
9822 |
卖出 |
| 09:41:12 |
64.52 |
6 |
9828 |
买入 |
| 09:41:15 |
64.52 |
21 |
9849 |
买入 |
| 09:41:18 |
64.33 |
43 |
9892 |
卖出 |
| 09:41:21 |
64.5 |
90 |
9982 |
买入 |
| 09:41:24 |
64.58 |
56 |
10038 |
买入 |
| 09:41:27 |
64.58 |
7 |
10045 |
卖出 |
| 09:41:30 |
64.5 |
15 |
10060 |
卖出 |
| 09:41:33 |
64.75 |
45 |
10105 |
买入 |
| 09:41:36 |
64.69 |
26 |
10131 |
卖出 |
| 09:41:39 |
64.59 |
31 |
10162 |
卖出 |
| 09:41:42 |
64.75 |
66 |
10228 |
卖出 |
| 09:41:45 |
64.57 |
10 |
10238 |
卖出 |
| 09:41:48 |
64.8 |
87 |
10325 |
买入 |
| 09:41:51 |
64.8 |
15 |
10340 |
买入 |
| 09:41:54 |
64.8 |
54 |
10394 |
买入 |
| 09:42:03 |
64.79 |
13 |
10407 |
买入 |
| 09:42:06 |
64.79 |
13 |
10420 |
买入 |
| 09:42:09 |
64.54 |
2 |
10422 |
卖出 |
| 09:42:12 |
64.51 |
55 |
10477 |
卖出 |
| 09:42:18 |
64.7 |
4 |
10481 |
买入 |
| 09:42:21 |
64.55 |
32 |
10513 |
卖出 |
| 09:42:24 |
64.75 |
24 |
10537 |
买入 |
| 09:42:27 |
64.73 |
1 |
10538 |
卖出 |
| 09:42:30 |
64.54 |
26 |
10564 |
卖出 |
| 09:42:33 |
64.5 |
36 |
10600 |
卖出 |
| 09:42:36 |
64.5 |
17 |
10617 |
买入 |
| 09:42:39 |
64.46 |
2 |
10619 |
卖出 |
| 09:42:42 |
64.55 |
42 |
10661 |
买入 |
| 09:42:45 |
64.5 |
4 |
10665 |
卖出 |
| 09:42:48 |
64.46 |
9 |
10674 |
卖出 |
| 09:42:51 |
64.39 |
3 |
10677 |
卖出 |
| 09:42:57 |
64.37 |
17 |
10694 |
卖出 |
| 09:43:00 |
64.39 |
1 |
10695 |
买入 |