奥来德[688378]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:33 |
58.99 |
4 |
4 |
集合竞价 |
| 09:24:54 |
58.99 |
5 |
5 |
集合竞价 |
| 09:25:03 |
58.99 |
5 |
10 |
买入 |
| 09:30:00 |
58.99 |
8 |
18 |
买入 |
| 09:30:03 |
59 |
22 |
40 |
卖出 |
| 09:30:06 |
59 |
69 |
109 |
卖出 |
| 09:30:12 |
58.97 |
34 |
143 |
买入 |
| 09:30:15 |
59.29 |
83 |
226 |
买入 |
| 09:30:19 |
59.3 |
26 |
252 |
卖出 |
| 09:30:21 |
59.3 |
62 |
314 |
卖出 |
| 09:30:24 |
59.3 |
27 |
341 |
卖出 |
| 09:30:28 |
59.65 |
35 |
376 |
买入 |
| 09:30:30 |
59.55 |
10 |
386 |
卖出 |
| 09:30:34 |
59.8 |
36 |
422 |
买入 |
| 09:30:37 |
59.8 |
10 |
432 |
买入 |
| 09:30:39 |
59.85 |
18 |
450 |
买入 |
| 09:30:42 |
59.9 |
86 |
536 |
买入 |
| 09:30:45 |
59.95 |
15 |
551 |
买入 |
| 09:30:49 |
60 |
18 |
569 |
买入 |
| 09:30:51 |
60.1 |
13 |
582 |
买入 |
| 09:30:54 |
60.69 |
7 |
589 |
买入 |
| 09:30:57 |
60.69 |
10 |
599 |
买入 |
| 09:31:00 |
60.72 |
11 |
610 |
买入 |
| 09:31:03 |
60.93 |
16 |
626 |
买入 |
| 09:31:06 |
61 |
8 |
634 |
买入 |
| 09:31:10 |
61 |
8 |
642 |
买入 |
| 09:31:12 |
61 |
26 |
668 |
买入 |
| 09:31:15 |
61.02 |
38 |
706 |
卖出 |
| 09:31:18 |
61.98 |
48 |
754 |
买入 |
| 09:31:21 |
61.98 |
30 |
784 |
卖出 |
| 09:31:24 |
62.14 |
45 |
829 |
买入 |
| 09:31:28 |
61.4 |
10 |
839 |
买入 |
| 09:31:30 |
61.4 |
53 |
892 |
买入 |
| 09:31:34 |
61.26 |
8 |
900 |
卖出 |
| 09:31:40 |
61.11 |
9 |
909 |
卖出 |
| 09:31:42 |
61.4 |
38 |
947 |
买入 |
| 09:31:46 |
61.41 |
56 |
1003 |
买入 |
| 09:31:48 |
61.42 |
22 |
1025 |
卖出 |
| 09:31:51 |
61.44 |
17 |
1042 |
买入 |
| 09:31:55 |
61.95 |
8 |
1050 |
买入 |
| 09:31:58 |
61.45 |
25 |
1075 |
卖出 |
| 09:32:00 |
61.9 |
3 |
1078 |
买入 |
| 09:32:03 |
61.9 |
24 |
1102 |
买入 |
| 09:32:06 |
61.88 |
32 |
1134 |
卖出 |
| 09:32:10 |
61.93 |
45 |
1179 |
买入 |
| 09:32:12 |
61.74 |
92 |
1271 |
卖出 |
| 09:32:15 |
61.81 |
38 |
1309 |
买入 |
| 09:32:18 |
61.73 |
91 |
1400 |
卖出 |
| 09:32:21 |
61.73 |
38 |
1438 |
卖出 |
| 09:32:24 |
61.9 |
26 |
1464 |
买入 |
| 09:32:28 |
61.9 |
145 |
1609 |
买入 |
| 09:32:31 |
62.46 |
82 |
1691 |
买入 |
| 09:32:33 |
62.29 |
25 |
1716 |
卖出 |
| 09:32:37 |
62.55 |
14 |
1730 |
买入 |
| 09:32:39 |
62.55 |
3 |
1733 |
卖出 |
| 09:32:42 |
62.39 |
9 |
1742 |
卖出 |
| 09:32:51 |
62.23 |
24 |
1766 |
卖出 |
| 09:32:58 |
61.91 |
22 |
1788 |
卖出 |
| 09:33:01 |
61.82 |
4 |
1792 |
卖出 |
| 09:33:04 |
61.81 |
7 |
1799 |
卖出 |
| 09:33:06 |
61.78 |
40 |
1839 |
卖出 |
| 09:33:09 |
61.77 |
6 |
1845 |
卖出 |
| 09:33:12 |
61.72 |
9 |
1854 |
卖出 |
| 09:33:15 |
61.72 |
0 |
1854 |
卖出 |
| 09:33:18 |
61.67 |
8 |
1862 |
卖出 |
| 09:33:21 |
61.5 |
5 |
1867 |
卖出 |
| 09:33:24 |
61.5 |
12 |
1879 |
卖出 |
| 09:33:27 |
61.49 |
16 |
1895 |
卖出 |
| 09:33:31 |
61.5 |
6 |
1901 |
买入 |
| 09:33:33 |
61.57 |
21 |
1922 |
买入 |
| 09:33:37 |
61.69 |
76 |
1998 |
买入 |
| 09:33:39 |
61.66 |
15 |
2013 |
卖出 |
| 09:33:43 |
61.95 |
52 |
2065 |
买入 |
| 09:33:45 |
61.98 |
49 |
2114 |
买入 |
| 09:33:48 |
62 |
62 |
2176 |
买入 |
| 09:33:51 |
61.78 |
22 |
2198 |
卖出 |
| 09:33:54 |
62 |
134 |
2332 |
买入 |
| 09:33:57 |
61.9 |
9 |
2341 |
买入 |
| 09:34:00 |
62 |
7 |
2348 |
买入 |
| 09:34:03 |
62 |
19 |
2367 |
买入 |
| 09:34:07 |
61.7 |
14 |
2381 |
卖出 |
| 09:34:09 |
61.69 |
51 |
2432 |
卖出 |
| 09:34:13 |
61.97 |
40 |
2472 |
买入 |
| 09:34:15 |
61.98 |
15 |
2487 |
买入 |
| 09:34:18 |
61.9 |
10 |
2497 |
卖出 |
| 09:34:21 |
61.91 |
76 |
2573 |
买入 |
| 09:34:24 |
62 |
73 |
2646 |
买入 |
| 09:34:27 |
62 |
334 |
2980 |
买入 |
| 09:34:30 |
62.04 |
2 |
2982 |
买入 |
| 09:34:33 |
62 |
56 |
3038 |
卖出 |
| 09:34:36 |
62.19 |
37 |
3075 |
买入 |
| 09:34:39 |
62.2 |
21 |
3096 |
买入 |
| 09:34:42 |
62.39 |
16 |
3112 |
买入 |
| 09:34:45 |
62.35 |
52 |
3164 |
卖出 |
| 09:34:48 |
62.5 |
222 |
3386 |
买入 |
| 09:34:51 |
62.5 |
76 |
3462 |
买入 |
| 09:34:54 |
62.61 |
87 |
3549 |
买入 |
| 09:34:58 |
62.4 |
22 |
3571 |
卖出 |
| 09:35:00 |
62.17 |
23 |
3594 |
卖出 |
| 09:35:03 |
62.5 |
17 |
3611 |
买入 |
| 09:35:06 |
62.5 |
4 |
3615 |
买入 |
| 09:35:09 |
62.59 |
32 |
3647 |
买入 |
| 09:35:13 |
62.8 |
84 |
3731 |
买入 |
| 09:35:16 |
62.8 |
7 |
3738 |
卖出 |
| 09:35:18 |
62.8 |
111 |
3849 |
卖出 |
| 09:35:22 |
62.6 |
6 |
3855 |
卖出 |
| 09:35:24 |
62.6 |
10 |
3865 |
买入 |
| 09:35:27 |
62.45 |
31 |
3896 |
卖出 |
| 09:35:30 |
62.41 |
31 |
3927 |
卖出 |
| 09:35:37 |
62.45 |
259 |
4186 |
买入 |
| 09:35:40 |
62.7 |
4 |
4190 |
买入 |
| 09:35:43 |
62.57 |
24 |
4214 |
卖出 |
| 09:35:45 |
62.57 |
2 |
4216 |
卖出 |
| 09:35:48 |
62.58 |
7 |
4223 |
买入 |
| 09:35:51 |
62.73 |
49 |
4272 |
买入 |
| 09:35:54 |
62.7 |
30 |
4302 |
卖出 |
| 09:35:57 |
62.7 |
11 |
4313 |
卖出 |
| 09:36:01 |
62.71 |
11 |
4324 |
买入 |
| 09:36:03 |
62.7 |
6 |
4330 |
买入 |
| 09:36:06 |
62.8 |
20 |
4350 |
买入 |
| 09:36:09 |
62.79 |
56 |
4406 |
卖出 |
| 09:36:15 |
62.79 |
13 |
4419 |
买入 |
| 09:36:18 |
62.65 |
2 |
4421 |
卖出 |
| 09:36:22 |
62.79 |
116 |
4537 |
买入 |
| 09:36:24 |
62.7 |
44 |
4581 |
卖出 |
| 09:36:27 |
62.88 |
17 |
4598 |
买入 |
| 09:36:33 |
62.89 |
11 |
4609 |
买入 |
| 09:36:37 |
62.9 |
5 |
4614 |
买入 |
| 09:36:39 |
62.8 |
19 |
4633 |
卖出 |
| 09:36:42 |
62.8 |
4 |
4637 |
买入 |
| 09:36:45 |
62.8 |
10 |
4647 |
买入 |
| 09:36:51 |
62.8 |
5 |
4652 |
买入 |
| 09:36:55 |
62.6 |
48 |
4700 |
卖出 |
| 09:36:58 |
62.6 |
43 |
4743 |
买入 |
| 09:37:00 |
62.6 |
6 |
4749 |
买入 |
| 09:37:03 |
62.8 |
37 |
4786 |
买入 |
| 09:37:06 |
62.88 |
90 |
4876 |
买入 |
| 09:37:10 |
62.66 |
21 |
4897 |
卖出 |
| 09:37:18 |
62.78 |
7 |
4904 |
买入 |
| 09:37:22 |
62.88 |
2 |
4906 |
买入 |
| 09:37:24 |
62.88 |
7 |
4913 |
买入 |
| 09:37:30 |
62.7 |
3 |
4916 |
卖出 |
| 09:37:34 |
62.7 |
2 |
4918 |
卖出 |
| 09:37:39 |
62.71 |
2 |
4920 |
买入 |
| 09:37:42 |
62.7 |
1 |
4921 |
卖出 |
| 09:37:49 |
62.66 |
4 |
4925 |
卖出 |
| 09:37:52 |
62.51 |
76 |
5001 |
卖出 |
| 09:37:58 |
62.35 |
4 |
5005 |
卖出 |
| 09:38:00 |
62.32 |
43 |
5048 |
卖出 |
| 09:38:04 |
62 |
59 |
5107 |
卖出 |
| 09:38:07 |
62.2 |
35 |
5142 |
买入 |
| 09:38:13 |
62.03 |
4 |
5146 |
卖出 |
| 09:38:15 |
62.2 |
11 |
5157 |
买入 |
| 09:38:21 |
62.01 |
20 |
5177 |
卖出 |
| 09:38:28 |
62.03 |
10 |
5187 |
买入 |
| 09:38:31 |
62.03 |
4 |
5191 |
卖出 |
| 09:38:33 |
62.01 |
6 |
5197 |
卖出 |
| 09:38:36 |
62.01 |
2 |
5199 |
卖出 |
| 09:38:39 |
61.99 |
21 |
5220 |
卖出 |
| 09:38:43 |
61.9 |
2 |
5222 |
卖出 |
| 09:38:45 |
61.9 |
14 |
5236 |
卖出 |
| 09:38:48 |
61.9 |
20 |
5256 |
卖出 |
| 09:38:51 |
61.81 |
5 |
5261 |
卖出 |
| 09:38:54 |
62 |
90 |
5351 |
买入 |
| 09:38:57 |
62 |
2 |
5353 |
卖出 |
| 09:39:09 |
62.2 |
38 |
5391 |
买入 |
| 09:39:12 |
62.2 |
19 |
5410 |
卖出 |
| 09:39:18 |
62.33 |
2 |
5412 |
买入 |
| 09:39:21 |
62.33 |
9 |
5421 |
卖出 |
| 09:39:30 |
62.7 |
109 |
5530 |
买入 |
| 09:39:34 |
62.46 |
14 |
5544 |
卖出 |
| 09:39:39 |
62.67 |
2 |
5546 |
买入 |
| 09:39:42 |
62.7 |
5 |
5551 |
买入 |
| 09:39:46 |
62.71 |
45 |
5596 |
买入 |
| 09:39:49 |
62.8 |
2 |
5598 |
买入 |
| 09:40:00 |
62.8 |
42 |
5640 |
买入 |
| 09:40:04 |
62.7 |
40 |
5680 |
卖出 |
| 09:40:06 |
62.79 |
2 |
5682 |
买入 |
| 09:40:09 |
62.8 |
6 |
5688 |
买入 |
| 09:40:12 |
62.88 |
46 |
5734 |
买入 |
| 09:40:15 |
62.98 |
234 |
5968 |
买入 |
| 09:40:18 |
63 |
38 |
6006 |
买入 |
| 09:40:21 |
63.28 |
191 |
6197 |
买入 |
| 09:40:25 |
63.16 |
4 |
6201 |
卖出 |
| 09:40:27 |
63.33 |
4 |
6205 |
买入 |
| 09:40:36 |
63.08 |
4 |
6209 |
卖出 |
| 09:40:40 |
63.06 |
9 |
6218 |
卖出 |
| 09:40:43 |
63.32 |
4 |
6222 |
买入 |
| 09:40:45 |
63.06 |
4 |
6226 |
卖出 |
| 09:40:48 |
63.07 |
2 |
6228 |
买入 |
| 09:40:51 |
62.94 |
36 |
6264 |
卖出 |
| 09:40:54 |
62.98 |
95 |
6359 |
买入 |
| 09:40:57 |
62.95 |
10 |
6369 |
买入 |
| 09:41:01 |
63.02 |
5 |
6374 |
买入 |
| 09:41:06 |
62.75 |
36 |
6410 |
卖出 |
| 09:41:09 |
62.74 |
2 |
6412 |
卖出 |
| 09:41:13 |
62.71 |
2 |
6414 |
卖出 |
| 09:41:24 |
62.47 |
4 |
6418 |
卖出 |
| 09:41:27 |
62.62 |
54 |
6472 |
买入 |
| 09:41:30 |
62.65 |
5 |
6477 |
买入 |
| 09:41:40 |
62.76 |
22 |
6499 |
买入 |
| 09:41:45 |
62.49 |
8 |
6507 |
卖出 |
| 09:41:51 |
62.48 |
7 |
6514 |
卖出 |
| 09:42:00 |
62.49 |
40 |
6554 |
卖出 |
| 09:42:03 |
62.41 |
4 |
6558 |
卖出 |
| 09:42:06 |
62.49 |
6 |
6564 |
买入 |
| 09:42:09 |
62.4 |
12 |
6576 |
卖出 |
| 09:42:12 |
62.4 |
6 |
6582 |
买入 |
| 09:42:16 |
62.4 |
3 |
6585 |
买入 |
| 09:42:18 |
62.39 |
9 |
6594 |
卖出 |
| 09:42:33 |
62.4 |
2 |
6596 |
卖出 |
| 09:42:36 |
62.48 |
9 |
6605 |
买入 |
| 09:42:39 |
62.4 |
4 |
6609 |
卖出 |
| 09:42:42 |
62.44 |
12 |
6621 |
卖出 |
| 09:42:45 |
62.39 |
7 |
6628 |
卖出 |
| 09:42:48 |
62.3 |
64 |
6692 |
卖出 |
| 09:42:51 |
62.4 |
32 |
6724 |
买入 |
| 09:42:55 |
62.4 |
15 |
6739 |
买入 |
| 09:42:58 |
62.39 |
3 |
6742 |
卖出 |
| 09:43:00 |
62.48 |
26 |
6768 |
买入 |
| 09:43:04 |
62.49 |
10 |
6778 |
买入 |
| 09:43:09 |
62.4 |
100 |
6878 |
卖出 |
| 09:43:21 |
62.4 |
8 |
6886 |
卖出 |
| 09:43:27 |
62.38 |
2 |
6888 |
卖出 |
| 09:43:30 |
62.65 |
70 |
6958 |
买入 |
| 09:43:42 |
62.65 |
3 |
6961 |
买入 |
| 09:43:49 |
62.73 |
86 |
7047 |
买入 |
| 09:43:52 |
62.73 |
2 |
7049 |
买入 |
| 09:44:00 |
62.7 |
2 |
7051 |
卖出 |
| 09:44:03 |
62.63 |
43 |
7094 |
卖出 |
| 09:44:06 |
62.67 |
21 |
7115 |
买入 |
| 09:44:09 |
62.73 |
4 |
7119 |
买入 |
| 09:44:12 |
62.7 |
29 |
7148 |
卖出 |
| 09:44:16 |
62.72 |
97 |
7245 |
买入 |
| 09:44:18 |
62.72 |
2 |
7247 |
买入 |
| 09:44:24 |
62.72 |
7 |
7254 |
买入 |
| 09:44:28 |
62.72 |
2 |
7256 |
卖出 |
| 09:44:33 |
62.76 |
185 |
7441 |
买入 |
| 09:44:37 |
63 |
73 |
7514 |
买入 |
| 09:44:40 |
63.06 |
37 |
7551 |
买入 |
| 09:44:42 |
63.06 |
2 |
7553 |
买入 |
| 09:44:45 |
63.06 |
28 |
7581 |
买入 |
| 09:44:49 |
63 |
102 |
7683 |
卖出 |
| 09:44:52 |
63.01 |
9 |
7692 |
买入 |
| 09:44:54 |
62.99 |
10 |
7702 |
卖出 |
| 09:44:57 |
62.72 |
7 |
7709 |
卖出 |
| 09:45:03 |
62.97 |
7 |
7716 |
买入 |
| 09:45:09 |
62.7 |
76 |
7792 |
卖出 |
| 09:45:15 |
62.7 |
2 |
7794 |
卖出 |
| 09:45:18 |
62.94 |
4 |
7798 |
买入 |
| 09:45:21 |
62.7 |
119 |
7917 |
卖出 |
| 09:45:24 |
62.7 |
2 |
7919 |
买入 |
| 09:45:46 |
62.7 |
32 |
7951 |
买入 |
| 09:45:52 |
62.69 |
11 |
7962 |
买入 |
| 09:45:55 |
62.68 |
6 |
7968 |
买入 |
| 09:45:58 |
62.7 |
32 |
8000 |
买入 |
| 09:46:00 |
62.68 |
100 |
8100 |
卖出 |
| 09:46:03 |
62.7 |
2 |
8102 |
买入 |
| 09:46:06 |
62.69 |
2 |
8104 |
卖出 |
| 09:46:09 |
62.68 |
2 |
8106 |
买入 |
| 09:46:12 |
62.59 |
2 |
8108 |
卖出 |
| 09:46:18 |
62.58 |
6 |
8114 |
卖出 |
| 09:46:21 |
62.57 |
2 |
8116 |
卖出 |
| 09:46:24 |
62.5 |
8 |
8124 |
卖出 |
| 09:46:27 |
62.5 |
1 |
8125 |
卖出 |
| 09:46:31 |
62.7 |
91 |
8216 |
买入 |
| 09:46:45 |
62.7 |
122 |
8338 |
买入 |
| 09:46:48 |
62.69 |
26 |
8364 |
卖出 |
| 09:47:04 |
62.85 |
130 |
8494 |
买入 |
| 09:47:06 |
62.94 |
10 |
8504 |
买入 |
| 09:47:10 |
62.99 |
44 |
8548 |
买入 |
| 09:47:12 |
62.99 |
16 |
8564 |
买入 |
| 09:47:15 |
63 |
348 |
8912 |
买入 |
| 09:47:19 |
63.08 |
75 |
8987 |
买入 |
| 09:47:21 |
63.19 |
6 |
8993 |
买入 |
| 09:47:30 |
63 |
57 |
9050 |
卖出 |
| 09:47:34 |
62.92 |
4 |
9054 |
卖出 |
| 09:47:36 |
62.92 |
4 |
9058 |
卖出 |
| 09:47:40 |
62.88 |
2 |
9060 |
卖出 |
| 09:47:42 |
62.87 |
25 |
9085 |
卖出 |
| 09:47:45 |
62.86 |
2 |
9087 |
卖出 |
| 09:47:48 |
62.82 |
133 |
9220 |
卖出 |
| 09:47:51 |
62.82 |
23 |
9243 |
卖出 |
| 09:48:06 |
62.69 |
13 |
9256 |
卖出 |
| 09:48:10 |
62.69 |
22 |
9278 |
卖出 |
| 09:48:12 |
62.79 |
2 |
9280 |
买入 |
| 09:48:24 |
62.7 |
2 |
9282 |
卖出 |
| 09:48:27 |
62.7 |
26 |
9308 |
卖出 |
| 09:48:30 |
62.69 |
3 |
9311 |
卖出 |
| 09:48:42 |
62.69 |
2 |
9313 |
卖出 |
| 09:49:07 |
62.69 |
14 |
9327 |
卖出 |
| 09:49:09 |
62.69 |
14 |
9341 |
卖出 |
| 09:49:12 |
62.69 |
0 |
9341 |
卖出 |
| 09:49:21 |
62.65 |
5 |
9346 |
卖出 |
| 09:49:33 |
62.58 |
10 |
9356 |
卖出 |
| 09:49:43 |
62.55 |
5 |
9361 |
卖出 |
| 09:49:51 |
62.37 |
4 |
9365 |
卖出 |
| 09:50:07 |
62.36 |
4 |
9369 |
卖出 |
| 09:50:22 |
62.12 |
12 |
9381 |
卖出 |
| 09:50:25 |
62.1 |
10 |
9391 |
卖出 |