优利德[688628]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
42.73 |
30 |
30 |
集合竞价 |
| 09:15:06 |
42.73 |
30 |
30 |
集合竞价 |
| 09:15:09 |
42.73 |
40 |
40 |
集合竞价 |
| 09:15:12 |
42.73 |
50 |
50 |
集合竞价 |
| 09:16:21 |
42.73 |
52 |
52 |
集合竞价 |
| 09:17:12 |
43.45 |
82 |
82 |
集合竞价 |
| 09:17:30 |
43.5 |
86 |
86 |
集合竞价 |
| 09:18:09 |
43.5 |
88 |
88 |
集合竞价 |
| 09:19:09 |
42.73 |
64 |
64 |
集合竞价 |
| 09:20:03 |
42.73 |
64 |
64 |
集合竞价 |
| 09:20:39 |
42.73 |
64 |
64 |
集合竞价 |
| 09:20:45 |
42.73 |
64 |
64 |
集合竞价 |
| 09:20:54 |
42.73 |
67 |
67 |
集合竞价 |
| 09:21:27 |
42.73 |
76 |
76 |
集合竞价 |
| 09:21:45 |
42.73 |
95 |
95 |
集合竞价 |
| 09:22:06 |
42.73 |
95 |
95 |
集合竞价 |
| 09:22:12 |
42.73 |
95 |
95 |
集合竞价 |
| 09:22:15 |
42.73 |
102 |
102 |
集合竞价 |
| 09:22:21 |
43.03 |
102 |
102 |
集合竞价 |
| 09:22:51 |
43.03 |
107 |
107 |
集合竞价 |
| 09:23:00 |
43 |
124 |
124 |
集合竞价 |
| 09:23:39 |
42.73 |
162 |
162 |
集合竞价 |
| 09:23:42 |
42.73 |
170 |
170 |
集合竞价 |
| 09:23:51 |
42.55 |
184 |
184 |
集合竞价 |
| 09:23:54 |
42.58 |
184 |
184 |
集合竞价 |
| 09:24:03 |
42.58 |
186 |
186 |
集合竞价 |
| 09:24:06 |
42.55 |
194 |
194 |
集合竞价 |
| 09:24:12 |
41.74 |
216 |
216 |
集合竞价 |
| 09:24:15 |
41.74 |
266 |
266 |
集合竞价 |
| 09:24:18 |
41.74 |
266 |
266 |
集合竞价 |
| 09:24:21 |
41.74 |
281 |
281 |
集合竞价 |
| 09:24:24 |
41.74 |
281 |
281 |
集合竞价 |
| 09:24:30 |
41.75 |
392 |
392 |
集合竞价 |
| 09:24:33 |
41.74 |
592 |
592 |
集合竞价 |
| 09:24:36 |
41.75 |
608 |
608 |
集合竞价 |
| 09:24:39 |
41.75 |
608 |
608 |
集合竞价 |
| 09:24:48 |
41.75 |
612 |
612 |
集合竞价 |
| 09:24:54 |
41.74 |
640 |
640 |
集合竞价 |
| 09:24:57 |
41.75 |
642 |
642 |
集合竞价 |
| 09:25:00 |
42.2 |
688 |
688 |
集合竞价 |
| 09:25:03 |
42.2 |
688 |
1376 |
卖出 |
| 09:30:03 |
42.22 |
82 |
1458 |
买入 |
| 09:30:06 |
42 |
284 |
1742 |
卖出 |
| 09:30:09 |
41.98 |
197 |
1939 |
卖出 |
| 09:30:12 |
42.39 |
78 |
2017 |
买入 |
| 09:30:15 |
42.3 |
125 |
2142 |
卖出 |
| 09:30:18 |
42.15 |
18 |
2160 |
买入 |
| 09:30:21 |
42.18 |
131 |
2291 |
买入 |
| 09:30:24 |
42.19 |
28 |
2319 |
买入 |
| 09:30:27 |
42.19 |
46 |
2365 |
买入 |
| 09:30:30 |
42.3 |
78 |
2443 |
买入 |
| 09:30:33 |
42.18 |
53 |
2496 |
卖出 |
| 09:30:36 |
42.3 |
20 |
2516 |
买入 |
| 09:30:39 |
42.49 |
29 |
2545 |
买入 |
| 09:30:42 |
42 |
104 |
2649 |
卖出 |
| 09:30:45 |
42.26 |
7 |
2656 |
买入 |
| 09:30:48 |
42.25 |
16 |
2672 |
卖出 |
| 09:30:51 |
42.26 |
44 |
2716 |
买入 |
| 09:30:54 |
42.24 |
6 |
2722 |
卖出 |
| 09:30:57 |
42.25 |
55 |
2777 |
买入 |
| 09:31:00 |
42.38 |
26 |
2803 |
买入 |
| 09:31:03 |
42.28 |
3 |
2806 |
卖出 |
| 09:31:06 |
42.25 |
3 |
2809 |
卖出 |
| 09:31:09 |
42.4 |
23 |
2832 |
买入 |
| 09:31:12 |
42.49 |
11 |
2843 |
买入 |
| 09:31:15 |
42.24 |
21 |
2864 |
卖出 |
| 09:31:18 |
42.45 |
19 |
2883 |
买入 |
| 09:31:21 |
42.5 |
82 |
2965 |
买入 |
| 09:31:24 |
42.36 |
147 |
3112 |
卖出 |
| 09:31:30 |
42.77 |
9 |
3121 |
买入 |
| 09:31:33 |
42.65 |
2 |
3123 |
卖出 |
| 09:31:36 |
42.5 |
62 |
3185 |
卖出 |
| 09:31:42 |
42.5 |
46 |
3231 |
买入 |
| 09:31:45 |
42.28 |
106 |
3337 |
卖出 |
| 09:31:48 |
42.38 |
15 |
3352 |
买入 |
| 09:31:51 |
42.53 |
48 |
3400 |
买入 |
| 09:32:00 |
42.7 |
28 |
3428 |
买入 |
| 09:32:03 |
42.72 |
26 |
3454 |
卖出 |
| 09:32:09 |
42.58 |
18 |
3472 |
买入 |
| 09:32:12 |
42.75 |
13 |
3485 |
买入 |
| 09:32:15 |
42.88 |
5 |
3490 |
买入 |
| 09:32:18 |
42.88 |
119 |
3609 |
买入 |
| 09:32:21 |
43.2 |
41 |
3650 |
买入 |
| 09:32:24 |
43.2 |
87 |
3737 |
买入 |
| 09:32:27 |
42.89 |
20 |
3757 |
卖出 |
| 09:32:30 |
43.08 |
27 |
3784 |
买入 |
| 09:32:36 |
43.08 |
54 |
3838 |
买入 |
| 09:32:39 |
43.08 |
12 |
3850 |
卖出 |
| 09:32:42 |
43.04 |
77 |
3927 |
卖出 |
| 09:32:45 |
43.04 |
21 |
3948 |
卖出 |
| 09:32:51 |
42.8 |
2 |
3950 |
买入 |
| 09:32:57 |
43 |
63 |
4013 |
买入 |
| 09:33:00 |
43.04 |
106 |
4119 |
买入 |
| 09:33:03 |
43.07 |
15 |
4134 |
卖出 |
| 09:33:06 |
43.07 |
23 |
4157 |
卖出 |
| 09:33:09 |
43.07 |
10 |
4167 |
买入 |
| 09:33:12 |
43.07 |
82 |
4249 |
买入 |
| 09:33:15 |
43.08 |
3 |
4252 |
买入 |
| 09:33:18 |
43.23 |
7 |
4259 |
买入 |
| 09:33:21 |
43.35 |
13 |
4272 |
买入 |
| 09:33:27 |
43.33 |
2 |
4274 |
卖出 |
| 09:33:30 |
43.4 |
21 |
4295 |
买入 |
| 09:33:36 |
43.4 |
52 |
4347 |
卖出 |
| 09:33:39 |
43.5 |
115 |
4462 |
买入 |
| 09:33:42 |
43.5 |
3 |
4465 |
卖出 |
| 09:33:45 |
43.51 |
29 |
4494 |
买入 |
| 09:33:48 |
43.55 |
11 |
4505 |
买入 |
| 09:33:51 |
43.58 |
31 |
4536 |
买入 |
| 09:33:54 |
43.58 |
7 |
4543 |
卖出 |
| 09:33:57 |
43.5 |
2 |
4545 |
卖出 |
| 09:34:00 |
43.51 |
8 |
4553 |
买入 |
| 09:34:03 |
43.51 |
20 |
4573 |
买入 |
| 09:34:06 |
43.66 |
73 |
4646 |
买入 |
| 09:34:09 |
43.66 |
11 |
4657 |
卖出 |
| 09:34:21 |
43.61 |
8 |
4665 |
买入 |
| 09:34:27 |
43.85 |
50 |
4715 |
买入 |
| 09:34:30 |
43.88 |
13 |
4728 |
买入 |
| 09:34:33 |
43.88 |
5 |
4733 |
买入 |
| 09:34:36 |
43.95 |
5 |
4738 |
买入 |
| 09:34:39 |
44 |
29 |
4767 |
买入 |
| 09:34:42 |
44.01 |
40 |
4807 |
买入 |
| 09:34:45 |
44.01 |
17 |
4824 |
卖出 |
| 09:34:48 |
44.28 |
47 |
4871 |
买入 |
| 09:34:51 |
44.29 |
46 |
4917 |
买入 |
| 09:35:00 |
44.28 |
74 |
4991 |
买入 |
| 09:35:03 |
44.28 |
65 |
5056 |
买入 |
| 09:35:06 |
44.22 |
45 |
5101 |
买入 |
| 09:35:12 |
44.27 |
80 |
5181 |
买入 |
| 09:35:15 |
44.4 |
67 |
5248 |
买入 |
| 09:35:18 |
44.4 |
13 |
5261 |
卖出 |
| 09:35:21 |
44.53 |
24 |
5285 |
买入 |
| 09:35:24 |
44.53 |
10 |
5295 |
买入 |
| 09:35:27 |
44.5 |
2 |
5297 |
卖出 |
| 09:35:30 |
44.57 |
60 |
5357 |
买入 |
| 09:35:33 |
44.57 |
9 |
5366 |
买入 |
| 09:35:36 |
44.63 |
27 |
5393 |
买入 |
| 09:35:39 |
44.57 |
22 |
5415 |
买入 |
| 09:35:42 |
44.63 |
72 |
5487 |
买入 |
| 09:35:45 |
44.78 |
39 |
5526 |
买入 |
| 09:35:48 |
44.95 |
49 |
5575 |
买入 |
| 09:35:51 |
44.87 |
29 |
5604 |
卖出 |
| 09:35:54 |
45 |
16 |
5620 |
买入 |
| 09:35:57 |
45 |
17 |
5637 |
卖出 |
| 09:36:00 |
45.13 |
26 |
5663 |
买入 |
| 09:36:03 |
45 |
60 |
5723 |
卖出 |
| 09:36:06 |
45.15 |
35 |
5758 |
买入 |
| 09:36:09 |
45.22 |
18 |
5776 |
买入 |
| 09:36:12 |
45 |
37 |
5813 |
卖出 |
| 09:36:15 |
45 |
57 |
5870 |
买入 |
| 09:36:18 |
45 |
50 |
5920 |
买入 |
| 09:36:21 |
45.13 |
94 |
6014 |
买入 |
| 09:36:24 |
45.03 |
52 |
6066 |
卖出 |
| 09:36:27 |
45 |
8 |
6074 |
卖出 |
| 09:36:30 |
45.03 |
111 |
6185 |
买入 |
| 09:36:33 |
44.65 |
21 |
6206 |
卖出 |
| 09:36:39 |
44.9 |
2 |
6208 |
卖出 |
| 09:36:42 |
44.9 |
40 |
6248 |
买入 |
| 09:36:45 |
44.9 |
4 |
6252 |
卖出 |
| 09:36:48 |
44.9 |
4 |
6256 |
卖出 |
| 09:36:51 |
44.9 |
11 |
6267 |
买入 |
| 09:36:54 |
44.62 |
70 |
6337 |
卖出 |
| 09:36:57 |
44.62 |
20 |
6357 |
买入 |
| 09:37:00 |
44.62 |
56 |
6413 |
买入 |
| 09:37:03 |
44.62 |
132 |
6545 |
买入 |
| 09:37:06 |
44.62 |
15 |
6560 |
买入 |
| 09:37:09 |
44.62 |
5 |
6565 |
卖出 |
| 09:37:12 |
44.55 |
4 |
6569 |
卖出 |
| 09:37:15 |
44.55 |
4 |
6573 |
卖出 |
| 09:37:18 |
44.53 |
26 |
6599 |
卖出 |
| 09:37:21 |
44.56 |
179 |
6778 |
买入 |
| 09:37:24 |
44.55 |
13 |
6791 |
卖出 |
| 09:37:30 |
44.66 |
32 |
6823 |
买入 |
| 09:37:33 |
44.97 |
98 |
6921 |
买入 |
| 09:37:36 |
44.98 |
4 |
6925 |
买入 |
| 09:37:39 |
44.8 |
48 |
6973 |
卖出 |
| 09:37:45 |
44.77 |
4 |
6977 |
卖出 |
| 09:37:48 |
44.58 |
73 |
7050 |
卖出 |
| 09:37:51 |
44.58 |
6 |
7056 |
卖出 |
| 09:37:54 |
44.62 |
14 |
7070 |
买入 |
| 09:37:57 |
44.58 |
38 |
7108 |
卖出 |
| 09:38:00 |
44.58 |
20 |
7128 |
卖出 |
| 09:38:03 |
44.67 |
45 |
7173 |
买入 |
| 09:38:06 |
44.56 |
31 |
7204 |
卖出 |
| 09:38:15 |
44.5 |
102 |
7306 |
卖出 |
| 09:38:18 |
44.5 |
0 |
7306 |
买入 |
| 09:38:21 |
44.5 |
60 |
7366 |
卖出 |
| 09:38:27 |
44.36 |
33 |
7399 |
卖出 |
| 09:38:30 |
44.5 |
6 |
7405 |
买入 |
| 09:38:33 |
44.49 |
67 |
7472 |
卖出 |
| 09:38:36 |
44.5 |
36 |
7508 |
买入 |
| 09:38:39 |
44.39 |
35 |
7543 |
卖出 |
| 09:38:45 |
44.42 |
2 |
7545 |
卖出 |
| 09:38:48 |
44.65 |
83 |
7628 |
买入 |
| 09:38:54 |
44.5 |
8 |
7636 |
卖出 |
| 09:39:03 |
44.5 |
11 |
7647 |
买入 |
| 09:39:15 |
44.38 |
9 |
7656 |
卖出 |
| 09:39:18 |
44.38 |
4 |
7660 |
卖出 |
| 09:39:21 |
44.38 |
1 |
7661 |
卖出 |
| 09:39:24 |
44.36 |
8 |
7669 |
卖出 |
| 09:39:27 |
44.38 |
4 |
7673 |
买入 |
| 09:39:30 |
44.41 |
2 |
7675 |
买入 |
| 09:39:33 |
44.4 |
12 |
7687 |
卖出 |
| 09:39:36 |
44.4 |
6 |
7693 |
卖出 |
| 09:39:42 |
44.38 |
4 |
7697 |
卖出 |
| 09:39:48 |
44.38 |
20 |
7717 |
卖出 |
| 09:39:51 |
44.39 |
9 |
7726 |
卖出 |
| 09:39:54 |
44.48 |
4 |
7730 |
买入 |
| 09:39:57 |
44.46 |
1 |
7731 |
买入 |
| 09:40:00 |
44.49 |
9 |
7740 |
买入 |
| 09:40:03 |
44.5 |
6 |
7746 |
买入 |
| 09:40:06 |
44.51 |
10 |
7756 |
买入 |
| 09:40:15 |
44.54 |
6 |
7762 |
买入 |
| 09:40:18 |
44.6 |
94 |
7856 |
买入 |
| 09:40:21 |
44.6 |
8 |
7864 |
卖出 |
| 09:40:24 |
44.6 |
3 |
7867 |
卖出 |
| 09:40:30 |
44.63 |
4 |
7871 |
买入 |
| 09:40:36 |
44.67 |
5 |
7876 |
买入 |
| 09:40:39 |
44.78 |
12 |
7888 |
买入 |
| 09:40:42 |
44.63 |
28 |
7916 |
卖出 |
| 09:40:45 |
44.64 |
28 |
7944 |
买入 |
| 09:40:57 |
44.67 |
2 |
7946 |
卖出 |
| 09:41:06 |
44.53 |
147 |
8093 |
卖出 |
| 09:41:09 |
44.5 |
78 |
8171 |
卖出 |
| 09:41:12 |
44.43 |
39 |
8210 |
卖出 |
| 09:41:15 |
44.53 |
2 |
8212 |
买入 |
| 09:41:18 |
44.52 |
20 |
8232 |
卖出 |
| 09:41:21 |
44.48 |
4 |
8236 |
卖出 |
| 09:41:24 |
44.48 |
6 |
8242 |
卖出 |
| 09:41:30 |
44.41 |
17 |
8259 |
卖出 |
| 09:41:33 |
44.4 |
13 |
8272 |
卖出 |
| 09:41:36 |
44.4 |
2 |
8274 |
卖出 |
| 09:41:39 |
44.39 |
37 |
8311 |
卖出 |
| 09:41:42 |
44.38 |
2 |
8313 |
卖出 |
| 09:41:45 |
44.3 |
120 |
8433 |
卖出 |
| 09:41:54 |
44.13 |
8 |
8441 |
卖出 |
| 09:42:00 |
44.3 |
24 |
8465 |
买入 |
| 09:42:03 |
44.12 |
13 |
8478 |
卖出 |
| 09:42:06 |
44.09 |
1 |
8479 |
卖出 |
| 09:42:09 |
44.05 |
26 |
8505 |
卖出 |
| 09:42:12 |
44.06 |
6 |
8511 |
买入 |
| 09:42:15 |
44.08 |
2 |
8513 |
买入 |
| 09:42:18 |
44.04 |
50 |
8563 |
卖出 |
| 09:42:24 |
44.06 |
20 |
8583 |
买入 |
| 09:42:30 |
44.07 |
2 |
8585 |
卖出 |
| 09:42:33 |
44.14 |
22 |
8607 |
买入 |
| 09:42:36 |
44.13 |
2 |
8609 |
买入 |
| 09:42:39 |
44.15 |
40 |
8649 |
买入 |
| 09:42:45 |
44.08 |
2 |
8651 |
卖出 |
| 09:42:48 |
44.15 |
57 |
8708 |
买入 |
| 09:42:51 |
44.15 |
20 |
8728 |
卖出 |
| 09:42:54 |
44.3 |
2 |
8730 |
买入 |
| 09:43:03 |
44.16 |
10 |
8740 |
卖出 |
| 09:43:12 |
44.15 |
70 |
8810 |
卖出 |
| 09:43:18 |
44.1 |
8 |
8818 |
卖出 |
| 09:43:27 |
44.08 |
3 |
8821 |
卖出 |
| 09:43:33 |
44.1 |
7 |
8828 |
买入 |
| 09:43:36 |
44.06 |
2 |
8830 |
卖出 |
| 09:43:39 |
44.06 |
24 |
8854 |
卖出 |
| 09:43:45 |
44.06 |
1 |
8855 |
卖出 |
| 09:43:51 |
44.01 |
69 |
8924 |
卖出 |
| 09:43:54 |
43.82 |
66 |
8990 |
卖出 |
| 09:44:00 |
43.95 |
3 |
8993 |
买入 |
| 09:44:03 |
43.83 |
2 |
8995 |
卖出 |
| 09:44:15 |
43.84 |
2 |
8997 |
卖出 |
| 09:44:18 |
43.84 |
12 |
9009 |
卖出 |
| 09:44:21 |
43.83 |
32 |
9041 |
卖出 |
| 09:44:24 |
43.78 |
11 |
9052 |
卖出 |
| 09:44:30 |
43.82 |
67 |
9119 |
买入 |
| 09:44:33 |
43.79 |
9 |
9128 |
卖出 |
| 09:44:36 |
43.78 |
5 |
9133 |
卖出 |
| 09:44:45 |
43.7 |
4 |
9137 |
卖出 |
| 09:44:54 |
43.7 |
1 |
9138 |
卖出 |
| 09:44:57 |
43.7 |
27 |
9165 |
买入 |
| 09:45:00 |
43.69 |
6 |
9171 |
买入 |
| 09:45:03 |
43.57 |
13 |
9184 |
卖出 |
| 09:45:06 |
43.57 |
13 |
9197 |
卖出 |
| 09:45:09 |
43.51 |
0 |
9197 |
卖出 |
| 09:45:12 |
43.49 |
23 |
9220 |
卖出 |
| 09:45:15 |
43.44 |
7 |
9227 |
卖出 |
| 09:45:18 |
43.35 |
4 |
9231 |
卖出 |
| 09:45:21 |
43.3 |
2 |
9233 |
卖出 |
| 09:45:24 |
43.3 |
3 |
9236 |
卖出 |
| 09:45:27 |
43.3 |
50 |
9286 |
买入 |
| 09:45:30 |
43.21 |
28 |
9314 |
卖出 |
| 09:45:33 |
43.29 |
2 |
9316 |
买入 |
| 09:45:36 |
43.29 |
5 |
9321 |
买入 |
| 09:45:39 |
43.21 |
22 |
9343 |
卖出 |
| 09:45:42 |
43.21 |
53 |
9396 |
买入 |
| 09:45:45 |
43.21 |
6 |
9402 |
卖出 |
| 09:45:48 |
43.21 |
8 |
9410 |
卖出 |
| 09:45:51 |
43.2 |
4 |
9414 |
卖出 |
| 09:45:54 |
43.15 |
29 |
9443 |
卖出 |
| 09:45:57 |
43.09 |
39 |
9482 |
卖出 |
| 09:46:00 |
43.2 |
7 |
9489 |
买入 |
| 09:46:03 |
43.27 |
14 |
9503 |
买入 |
| 09:46:09 |
43.26 |
1 |
9504 |
卖出 |
| 09:46:12 |
43.27 |
22 |
9526 |
买入 |
| 09:46:15 |
43.27 |
3 |
9529 |
卖出 |
| 09:46:21 |
43.25 |
52 |
9581 |
卖出 |
| 09:46:24 |
43.21 |
4 |
9585 |
卖出 |