江铃汽车[000550]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.39 |
434 |
434 |
集合竞价 |
| 09:15:36 |
15.85 |
6 |
6 |
集合竞价 |
| 09:24:12 |
15.83 |
31 |
31 |
集合竞价 |
| 09:25:00 |
15.83 |
31 |
62 |
买入 |
| 09:30:00 |
15.83 |
20 |
82 |
买入 |
| 09:30:03 |
15.81 |
25 |
107 |
卖出 |
| 09:30:06 |
15.8 |
8 |
115 |
卖出 |
| 09:30:09 |
15.78 |
3 |
118 |
卖出 |
| 09:30:12 |
15.77 |
43 |
161 |
卖出 |
| 09:30:15 |
15.75 |
34 |
195 |
卖出 |
| 09:30:18 |
15.71 |
1 |
196 |
卖出 |
| 09:30:21 |
15.71 |
19 |
215 |
卖出 |
| 09:30:27 |
15.71 |
1 |
216 |
卖出 |
| 09:30:30 |
15.71 |
2 |
218 |
买入 |
| 09:30:39 |
15.71 |
2 |
220 |
买入 |
| 09:30:42 |
15.71 |
3 |
223 |
卖出 |
| 09:30:45 |
15.71 |
9 |
232 |
卖出 |
| 09:30:48 |
15.71 |
6 |
238 |
卖出 |
| 09:31:09 |
15.72 |
39 |
277 |
买入 |
| 09:31:15 |
15.73 |
13 |
290 |
买入 |
| 09:31:18 |
15.73 |
8 |
298 |
卖出 |
| 09:31:21 |
15.72 |
6 |
304 |
卖出 |
| 09:31:27 |
15.73 |
15 |
319 |
买入 |
| 09:31:33 |
15.74 |
3 |
322 |
买入 |
| 09:31:36 |
15.72 |
4 |
326 |
卖出 |
| 09:31:39 |
15.74 |
2 |
328 |
卖出 |
| 09:31:42 |
15.71 |
50 |
378 |
卖出 |
| 09:31:48 |
15.74 |
28 |
406 |
买入 |
| 09:31:54 |
15.74 |
3 |
409 |
买入 |
| 09:32:06 |
15.74 |
6 |
415 |
卖出 |
| 09:32:09 |
15.75 |
16 |
431 |
买入 |
| 09:32:15 |
15.75 |
6 |
437 |
卖出 |
| 09:32:18 |
15.75 |
9 |
446 |
卖出 |
| 09:32:21 |
15.75 |
1 |
447 |
卖出 |
| 09:32:24 |
15.75 |
13 |
460 |
卖出 |
| 09:32:36 |
15.75 |
12 |
472 |
卖出 |
| 09:32:45 |
15.76 |
3 |
475 |
买入 |
| 09:32:51 |
15.76 |
6 |
481 |
买入 |
| 09:32:57 |
15.77 |
2 |
483 |
买入 |
| 09:33:00 |
15.78 |
2 |
485 |
买入 |
| 09:33:03 |
15.78 |
4 |
489 |
买入 |
| 09:33:06 |
15.79 |
31 |
520 |
买入 |
| 09:33:09 |
15.79 |
5 |
525 |
卖出 |
| 09:33:12 |
15.78 |
3 |
528 |
卖出 |
| 09:33:24 |
15.79 |
15 |
543 |
买入 |
| 09:33:27 |
15.79 |
4 |
547 |
买入 |
| 09:33:30 |
15.8 |
12 |
559 |
买入 |
| 09:33:33 |
15.78 |
3 |
562 |
卖出 |
| 09:33:48 |
15.8 |
4 |
566 |
买入 |
| 09:34:03 |
15.8 |
3 |
569 |
买入 |
| 09:34:06 |
15.77 |
64 |
633 |
卖出 |
| 09:34:09 |
15.79 |
5 |
638 |
买入 |
| 09:34:12 |
15.77 |
7 |
645 |
卖出 |
| 09:34:15 |
15.78 |
4 |
649 |
买入 |
| 09:34:21 |
15.77 |
32 |
681 |
卖出 |
| 09:34:27 |
15.77 |
121 |
802 |
买入 |
| 09:34:36 |
15.77 |
3 |
805 |
买入 |
| 09:34:39 |
15.74 |
3 |
808 |
卖出 |
| 09:34:45 |
15.74 |
1 |
809 |
卖出 |
| 09:34:57 |
15.74 |
42 |
851 |
卖出 |
| 09:35:06 |
15.73 |
49 |
900 |
卖出 |
| 09:35:09 |
15.72 |
70 |
970 |
卖出 |
| 09:35:12 |
15.72 |
16 |
986 |
卖出 |
| 09:35:15 |
15.73 |
21 |
1007 |
买入 |
| 09:35:18 |
15.73 |
2 |
1009 |
买入 |
| 09:35:27 |
15.74 |
235 |
1244 |
买入 |
| 09:35:30 |
15.72 |
32 |
1276 |
卖出 |
| 09:35:33 |
15.72 |
12 |
1288 |
卖出 |
| 09:35:48 |
15.73 |
4 |
1292 |
卖出 |
| 09:35:51 |
15.72 |
25 |
1317 |
卖出 |
| 09:35:54 |
15.73 |
3 |
1320 |
卖出 |
| 09:36:03 |
15.73 |
300 |
1620 |
卖出 |
| 09:36:15 |
15.74 |
1 |
1621 |
卖出 |
| 09:36:18 |
15.75 |
1 |
1622 |
买入 |
| 09:36:21 |
15.75 |
3 |
1625 |
买入 |
| 09:36:24 |
15.75 |
5 |
1630 |
买入 |
| 09:36:27 |
15.76 |
1 |
1631 |
买入 |
| 09:36:30 |
15.76 |
2 |
1633 |
买入 |
| 09:36:36 |
15.75 |
1 |
1634 |
卖出 |
| 09:36:39 |
15.74 |
7 |
1641 |
卖出 |
| 09:36:42 |
15.74 |
6 |
1647 |
卖出 |
| 09:36:45 |
15.74 |
10 |
1657 |
卖出 |
| 09:36:48 |
15.77 |
3 |
1660 |
买入 |
| 09:36:57 |
15.76 |
2 |
1662 |
买入 |
| 09:37:00 |
15.77 |
2 |
1664 |
买入 |
| 09:37:06 |
15.76 |
6 |
1670 |
卖出 |
| 09:37:09 |
15.77 |
4 |
1674 |
买入 |
| 09:37:12 |
15.82 |
2 |
1676 |
买入 |
| 09:37:15 |
15.76 |
16 |
1692 |
卖出 |
| 09:37:18 |
15.77 |
1 |
1693 |
卖出 |
| 09:37:21 |
15.77 |
5 |
1698 |
卖出 |
| 09:37:24 |
15.76 |
7 |
1705 |
卖出 |
| 09:37:27 |
15.75 |
3 |
1708 |
卖出 |
| 09:37:30 |
15.77 |
1 |
1709 |
买入 |
| 09:37:33 |
15.77 |
4 |
1713 |
买入 |
| 09:37:42 |
15.77 |
1 |
1714 |
买入 |
| 09:37:45 |
15.79 |
2 |
1716 |
买入 |
| 09:38:00 |
15.77 |
4 |
1720 |
卖出 |
| 09:38:03 |
15.79 |
19 |
1739 |
买入 |
| 09:38:06 |
15.78 |
3 |
1742 |
卖出 |
| 09:38:09 |
15.77 |
19 |
1761 |
卖出 |
| 09:38:12 |
15.77 |
3 |
1764 |
卖出 |
| 09:38:21 |
15.77 |
3 |
1767 |
买入 |
| 09:38:24 |
15.75 |
1 |
1768 |
卖出 |
| 09:38:30 |
15.75 |
11 |
1779 |
卖出 |
| 09:38:36 |
15.74 |
12 |
1791 |
卖出 |
| 09:38:39 |
15.74 |
15 |
1806 |
卖出 |
| 09:38:42 |
15.74 |
13 |
1819 |
卖出 |
| 09:38:51 |
15.75 |
32 |
1851 |
买入 |
| 09:38:54 |
15.74 |
1 |
1852 |
卖出 |
| 09:39:06 |
15.74 |
5 |
1857 |
买入 |
| 09:39:09 |
15.75 |
3 |
1860 |
卖出 |
| 09:39:15 |
15.74 |
5 |
1865 |
卖出 |
| 09:39:21 |
15.75 |
1 |
1866 |
买入 |
| 09:39:30 |
15.75 |
6 |
1872 |
买入 |
| 09:39:33 |
15.76 |
3 |
1875 |
买入 |
| 09:39:42 |
15.76 |
50 |
1925 |
买入 |
| 09:39:45 |
15.75 |
3 |
1928 |
卖出 |
| 09:39:48 |
15.76 |
2 |
1930 |
买入 |
| 09:39:54 |
15.76 |
6 |
1936 |
买入 |
| 09:39:57 |
15.75 |
4 |
1940 |
卖出 |
| 09:40:00 |
15.75 |
1 |
1941 |
卖出 |
| 09:40:03 |
15.76 |
3 |
1944 |
买入 |
| 09:40:06 |
15.75 |
24 |
1968 |
卖出 |
| 09:40:09 |
15.74 |
10 |
1978 |
卖出 |
| 09:40:15 |
15.74 |
3 |
1981 |
卖出 |
| 09:40:18 |
15.74 |
2 |
1983 |
卖出 |
| 09:40:24 |
15.75 |
2 |
1985 |
买入 |
| 09:40:27 |
15.75 |
14 |
1999 |
买入 |
| 09:40:33 |
15.74 |
5 |
2004 |
卖出 |
| 09:40:39 |
15.73 |
82 |
2086 |
卖出 |
| 09:40:51 |
15.73 |
10 |
2096 |
卖出 |
| 09:41:00 |
15.75 |
5 |
2101 |
买入 |
| 09:41:03 |
15.75 |
2 |
2103 |
买入 |
| 09:41:06 |
15.74 |
1 |
2104 |
卖出 |
| 09:41:09 |
15.74 |
1 |
2105 |
买入 |
| 09:41:12 |
15.74 |
1 |
2106 |
买入 |
| 09:41:15 |
15.75 |
5 |
2111 |
买入 |
| 09:41:18 |
15.75 |
1 |
2112 |
买入 |
| 09:41:21 |
15.75 |
3 |
2115 |
买入 |
| 09:41:24 |
15.74 |
2 |
2117 |
卖出 |
| 09:41:30 |
15.74 |
1 |
2118 |
卖出 |
| 09:41:36 |
15.73 |
19 |
2137 |
卖出 |
| 09:41:39 |
15.73 |
2 |
2139 |
卖出 |
| 09:41:42 |
15.73 |
3 |
2142 |
卖出 |
| 09:41:45 |
15.75 |
11 |
2153 |
买入 |
| 09:41:48 |
15.75 |
2 |
2155 |
买入 |
| 09:41:57 |
15.74 |
2 |
2157 |
卖出 |
| 09:42:00 |
15.74 |
3 |
2160 |
卖出 |
| 09:42:03 |
15.73 |
4 |
2164 |
卖出 |
| 09:42:06 |
15.73 |
8 |
2172 |
卖出 |
| 09:42:09 |
15.72 |
203 |
2375 |
卖出 |
| 09:42:12 |
15.73 |
139 |
2514 |
买入 |
| 09:42:15 |
15.71 |
2 |
2516 |
卖出 |
| 09:42:45 |
15.71 |
2 |
2518 |
卖出 |
| 09:42:57 |
15.73 |
22 |
2540 |
买入 |
| 09:43:00 |
15.71 |
2 |
2542 |
卖出 |
| 09:43:09 |
15.72 |
5 |
2547 |
卖出 |
| 09:43:12 |
15.72 |
44 |
2591 |
买入 |
| 09:43:15 |
15.72 |
1 |
2592 |
卖出 |
| 09:43:18 |
15.72 |
35 |
2627 |
卖出 |
| 09:43:21 |
15.73 |
16 |
2643 |
买入 |
| 09:43:51 |
15.73 |
1 |
2644 |
买入 |
| 09:44:03 |
15.73 |
18 |
2662 |
买入 |
| 09:44:06 |
15.73 |
2 |
2664 |
卖出 |
| 09:44:09 |
15.73 |
12 |
2676 |
卖出 |
| 09:44:15 |
15.72 |
1 |
2677 |
卖出 |
| 09:44:18 |
15.73 |
8 |
2685 |
买入 |
| 09:44:33 |
15.73 |
3 |
2688 |
买入 |
| 09:44:36 |
15.73 |
1 |
2689 |
买入 |
| 09:44:45 |
15.73 |
5 |
2694 |
买入 |
| 09:44:57 |
15.73 |
6 |
2700 |
买入 |
| 09:45:06 |
15.72 |
1 |
2701 |
卖出 |
| 09:45:09 |
15.72 |
7 |
2708 |
卖出 |
| 09:45:18 |
15.72 |
1 |
2709 |
卖出 |
| 09:45:21 |
15.73 |
2 |
2711 |
买入 |
| 09:45:24 |
15.73 |
1 |
2712 |
买入 |
| 09:45:30 |
15.74 |
52 |
2764 |
买入 |
| 09:45:39 |
15.74 |
10 |
2774 |
买入 |
| 09:45:42 |
15.74 |
53 |
2827 |
买入 |
| 09:45:48 |
15.74 |
3 |
2830 |
买入 |
| 09:45:54 |
15.74 |
10 |
2840 |
买入 |
| 09:45:57 |
15.75 |
23 |
2863 |
买入 |
| 09:46:00 |
15.74 |
1 |
2864 |
卖出 |
| 09:46:06 |
15.74 |
13 |
2877 |
卖出 |
| 09:46:15 |
15.76 |
2 |
2879 |
买入 |
| 09:46:21 |
15.76 |
3 |
2882 |
买入 |
| 09:46:33 |
15.76 |
4 |
2886 |
买入 |
| 09:46:36 |
15.75 |
17 |
2903 |
卖出 |
| 09:46:54 |
15.75 |
1 |
2904 |
卖出 |
| 09:46:57 |
15.76 |
15 |
2919 |
买入 |
| 09:47:00 |
15.75 |
5 |
2924 |
卖出 |
| 09:47:03 |
15.75 |
37 |
2961 |
卖出 |
| 09:47:09 |
15.75 |
2 |
2963 |
买入 |
| 09:47:12 |
15.75 |
1 |
2964 |
买入 |
| 09:47:24 |
15.74 |
5 |
2969 |
卖出 |
| 09:47:33 |
15.75 |
12 |
2981 |
买入 |
| 09:48:06 |
15.75 |
1 |
2982 |
买入 |
| 09:48:12 |
15.74 |
8 |
2990 |
卖出 |
| 09:48:24 |
15.75 |
2 |
2992 |
买入 |
| 09:48:39 |
15.77 |
22 |
3014 |
买入 |
| 09:48:42 |
15.79 |
21 |
3035 |
买入 |
| 09:49:00 |
15.74 |
21 |
3056 |
卖出 |
| 09:49:03 |
15.74 |
17 |
3073 |
买入 |
| 09:49:15 |
15.74 |
31 |
3104 |
卖出 |
| 09:49:30 |
15.74 |
2 |
3106 |
卖出 |
| 09:49:39 |
15.77 |
11 |
3117 |
买入 |
| 09:49:42 |
15.77 |
28 |
3145 |
卖出 |
| 09:49:45 |
15.77 |
1 |
3146 |
卖出 |
| 09:49:48 |
15.77 |
1 |
3147 |
卖出 |
| 09:49:57 |
15.75 |
3 |
3150 |
卖出 |
| 09:50:21 |
15.75 |
1 |
3151 |
卖出 |
| 09:50:27 |
15.75 |
2 |
3153 |
卖出 |
| 09:50:36 |
15.75 |
5 |
3158 |
卖出 |
| 09:50:54 |
15.78 |
1 |
3159 |
买入 |
| 09:51:12 |
15.78 |
30 |
3189 |
买入 |
| 09:51:18 |
15.77 |
1 |
3190 |
卖出 |
| 09:51:21 |
15.77 |
2 |
3192 |
卖出 |
| 09:51:24 |
15.77 |
5 |
3197 |
买入 |
| 09:51:27 |
15.77 |
50 |
3247 |
买入 |
| 09:51:30 |
15.77 |
11 |
3258 |
买入 |
| 09:51:48 |
15.77 |
12 |
3270 |
买入 |
| 09:51:57 |
15.77 |
11 |
3281 |
买入 |
| 09:52:00 |
15.77 |
3 |
3284 |
买入 |
| 09:52:15 |
15.77 |
1 |
3285 |
买入 |
| 09:52:27 |
15.77 |
3 |
3288 |
买入 |
| 09:52:30 |
15.76 |
12 |
3300 |
卖出 |
| 09:52:48 |
15.76 |
2 |
3302 |
卖出 |
| 09:52:51 |
15.76 |
1 |
3303 |
卖出 |
| 09:52:57 |
15.77 |
8 |
3311 |
买入 |
| 09:53:24 |
15.76 |
1 |
3312 |
卖出 |
| 09:53:27 |
15.77 |
2 |
3314 |
买入 |
| 09:53:33 |
15.77 |
7 |
3321 |
买入 |
| 09:53:39 |
15.77 |
4 |
3325 |
买入 |
| 09:53:54 |
15.78 |
11 |
3336 |
买入 |
| 09:53:57 |
15.77 |
5 |
3341 |
买入 |
| 09:54:00 |
15.78 |
15 |
3356 |
买入 |
| 09:54:03 |
15.78 |
1 |
3357 |
买入 |
| 09:54:09 |
15.79 |
36 |
3393 |
买入 |
| 09:54:15 |
15.79 |
3 |
3396 |
买入 |
| 09:54:24 |
15.77 |
1 |
3397 |
卖出 |
| 09:54:27 |
15.79 |
118 |
3515 |
买入 |
| 09:54:30 |
15.79 |
2 |
3517 |
买入 |
| 09:54:39 |
15.77 |
2 |
3519 |
卖出 |
| 09:54:42 |
15.79 |
68 |
3587 |
买入 |
| 09:54:48 |
15.8 |
3 |
3590 |
买入 |
| 09:54:51 |
15.79 |
25 |
3615 |
卖出 |
| 09:54:54 |
15.8 |
6 |
3621 |
买入 |
| 09:55:03 |
15.81 |
22 |
3643 |
买入 |
| 09:55:06 |
15.83 |
39 |
3682 |
买入 |
| 09:55:12 |
15.84 |
13 |
3695 |
买入 |
| 09:55:15 |
15.84 |
2 |
3697 |
买入 |
| 09:55:24 |
15.83 |
2 |
3699 |
卖出 |
| 09:55:27 |
15.84 |
9 |
3708 |
买入 |
| 09:55:30 |
15.85 |
4 |
3712 |
买入 |
| 09:55:39 |
15.85 |
6 |
3718 |
买入 |
| 09:55:48 |
15.85 |
12 |
3730 |
买入 |
| 09:55:51 |
15.85 |
4 |
3734 |
买入 |
| 09:55:54 |
15.85 |
3 |
3737 |
买入 |
| 09:56:03 |
15.85 |
2 |
3739 |
买入 |
| 09:56:06 |
15.85 |
4 |
3743 |
买入 |
| 09:56:09 |
15.85 |
3 |
3746 |
买入 |
| 09:56:15 |
15.85 |
18 |
3764 |
买入 |
| 09:56:18 |
15.88 |
4 |
3768 |
买入 |
| 09:56:24 |
15.88 |
12 |
3780 |
买入 |
| 09:56:27 |
15.88 |
3 |
3783 |
买入 |
| 09:56:30 |
15.88 |
9 |
3792 |
买入 |
| 09:56:33 |
15.85 |
3 |
3795 |
卖出 |
| 09:57:00 |
15.87 |
11 |
3806 |
买入 |
| 09:57:03 |
15.89 |
3 |
3809 |
买入 |
| 09:57:06 |
15.87 |
1 |
3810 |
卖出 |
| 09:57:18 |
15.87 |
1 |
3811 |
买入 |
| 09:57:21 |
15.87 |
16 |
3827 |
卖出 |
| 09:57:24 |
15.89 |
9 |
3836 |
买入 |
| 09:57:30 |
15.87 |
4 |
3840 |
卖出 |
| 09:57:33 |
15.88 |
6 |
3846 |
买入 |
| 09:57:39 |
15.88 |
10 |
3856 |
买入 |
| 09:57:42 |
15.88 |
3 |
3859 |
买入 |
| 09:57:51 |
15.87 |
15 |
3874 |
卖出 |
| 09:57:54 |
15.88 |
15 |
3889 |
买入 |
| 09:57:57 |
15.87 |
2 |
3891 |
买入 |
| 09:58:00 |
15.87 |
2 |
3893 |
买入 |
| 09:58:06 |
15.87 |
5 |
3898 |
买入 |
| 09:58:09 |
15.88 |
7 |
3905 |
买入 |
| 09:58:24 |
15.88 |
18 |
3923 |
买入 |
| 09:58:27 |
15.88 |
5 |
3928 |
买入 |
| 09:58:42 |
15.88 |
5 |
3933 |
买入 |
| 09:58:45 |
15.88 |
1 |
3934 |
买入 |
| 09:58:48 |
15.88 |
10 |
3944 |
买入 |
| 09:58:51 |
15.89 |
2 |
3946 |
买入 |
| 09:58:57 |
15.88 |
1 |
3947 |
卖出 |
| 09:59:00 |
15.88 |
12 |
3959 |
卖出 |
| 09:59:03 |
15.88 |
3 |
3962 |
买入 |
| 09:59:09 |
15.88 |
20 |
3982 |
买入 |
| 09:59:12 |
15.89 |
21 |
4003 |
买入 |
| 09:59:15 |
15.89 |
5 |
4008 |
买入 |
| 09:59:18 |
15.9 |
5 |
4013 |
买入 |
| 09:59:24 |
15.9 |
50 |
4063 |
买入 |
| 09:59:27 |
15.91 |
12 |
4075 |
买入 |
| 09:59:30 |
15.9 |
13 |
4088 |
卖出 |