安道麦A[000553]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:57 |
8.15 |
1 |
1 |
集合竞价 |
| 09:21:48 |
8.16 |
1 |
1 |
集合竞价 |
| 09:24:57 |
8.17 |
66 |
66 |
集合竞价 |
| 09:25:00 |
8.17 |
72 |
138 |
卖出 |
| 09:30:03 |
8.18 |
129 |
267 |
买入 |
| 09:30:06 |
8.16 |
10 |
277 |
卖出 |
| 09:30:09 |
8.17 |
21 |
298 |
买入 |
| 09:30:12 |
8.17 |
88 |
386 |
买入 |
| 09:30:15 |
8.17 |
7 |
393 |
买入 |
| 09:30:18 |
8.17 |
15 |
408 |
买入 |
| 09:30:21 |
8.17 |
28 |
436 |
买入 |
| 09:30:24 |
8.18 |
28 |
464 |
买入 |
| 09:30:33 |
8.19 |
5 |
469 |
买入 |
| 09:30:45 |
8.19 |
25 |
494 |
买入 |
| 09:30:48 |
8.22 |
60 |
554 |
买入 |
| 09:30:51 |
8.22 |
87 |
641 |
买入 |
| 09:30:54 |
8.22 |
25 |
666 |
买入 |
| 09:30:57 |
8.19 |
28 |
694 |
卖出 |
| 09:31:00 |
8.22 |
16 |
710 |
买入 |
| 09:31:03 |
8.22 |
59 |
769 |
买入 |
| 09:31:06 |
8.23 |
6 |
775 |
买入 |
| 09:31:09 |
8.23 |
70 |
845 |
卖出 |
| 09:31:12 |
8.24 |
75 |
920 |
买入 |
| 09:31:15 |
8.21 |
73 |
993 |
卖出 |
| 09:31:21 |
8.22 |
9 |
1002 |
买入 |
| 09:31:27 |
8.22 |
2 |
1004 |
卖出 |
| 09:31:30 |
8.22 |
2 |
1006 |
卖出 |
| 09:31:33 |
8.23 |
3 |
1009 |
买入 |
| 09:32:00 |
8.23 |
20 |
1029 |
买入 |
| 09:32:03 |
8.22 |
58 |
1087 |
卖出 |
| 09:32:06 |
8.22 |
8 |
1095 |
买入 |
| 09:32:09 |
8.22 |
7 |
1102 |
卖出 |
| 09:32:12 |
8.21 |
10 |
1112 |
卖出 |
| 09:32:15 |
8.22 |
10 |
1122 |
买入 |
| 09:32:18 |
8.22 |
6 |
1128 |
买入 |
| 09:32:21 |
8.23 |
4 |
1132 |
买入 |
| 09:32:45 |
8.23 |
6 |
1138 |
买入 |
| 09:32:51 |
8.23 |
10 |
1148 |
买入 |
| 09:32:57 |
8.22 |
7 |
1155 |
卖出 |
| 09:33:00 |
8.22 |
1 |
1156 |
买入 |
| 09:33:03 |
8.23 |
17 |
1173 |
买入 |
| 09:33:06 |
8.22 |
2 |
1175 |
卖出 |
| 09:33:09 |
8.22 |
6 |
1181 |
卖出 |
| 09:33:12 |
8.23 |
1 |
1182 |
买入 |
| 09:33:15 |
8.23 |
1 |
1183 |
买入 |
| 09:33:27 |
8.22 |
7 |
1190 |
卖出 |
| 09:33:39 |
8.22 |
7 |
1197 |
买入 |
| 09:33:42 |
8.22 |
126 |
1323 |
买入 |
| 09:33:45 |
8.23 |
196 |
1519 |
买入 |
| 09:33:48 |
8.23 |
7 |
1526 |
卖出 |
| 09:33:51 |
8.23 |
3 |
1529 |
卖出 |
| 09:33:54 |
8.2 |
30 |
1559 |
卖出 |
| 09:34:06 |
8.23 |
1 |
1560 |
买入 |
| 09:34:09 |
8.23 |
61 |
1621 |
买入 |
| 09:34:12 |
8.24 |
18 |
1639 |
买入 |
| 09:34:15 |
8.24 |
20 |
1659 |
买入 |
| 09:34:21 |
8.24 |
71 |
1730 |
买入 |
| 09:34:24 |
8.24 |
65 |
1795 |
买入 |
| 09:34:27 |
8.24 |
23 |
1818 |
买入 |
| 09:34:30 |
8.24 |
4 |
1822 |
买入 |
| 09:34:33 |
8.24 |
9 |
1831 |
买入 |
| 09:34:42 |
8.24 |
4 |
1835 |
买入 |
| 09:34:45 |
8.23 |
62 |
1897 |
卖出 |
| 09:34:51 |
8.23 |
153 |
2050 |
卖出 |
| 09:34:54 |
8.23 |
3 |
2053 |
买入 |
| 09:35:03 |
8.23 |
39 |
2092 |
买入 |
| 09:35:18 |
8.22 |
4 |
2096 |
买入 |
| 09:35:21 |
8.22 |
5 |
2101 |
买入 |
| 09:35:24 |
8.22 |
1 |
2102 |
买入 |
| 09:35:54 |
8.21 |
1 |
2103 |
卖出 |
| 09:35:57 |
8.21 |
1 |
2104 |
卖出 |
| 09:36:00 |
8.21 |
43 |
2147 |
卖出 |
| 09:36:06 |
8.22 |
31 |
2178 |
买入 |
| 09:36:09 |
8.22 |
1 |
2179 |
卖出 |
| 09:36:12 |
8.22 |
1 |
2180 |
买入 |
| 09:36:15 |
8.22 |
10 |
2190 |
卖出 |
| 09:36:18 |
8.22 |
2 |
2192 |
买入 |
| 09:36:21 |
8.22 |
1 |
2193 |
卖出 |
| 09:36:27 |
8.22 |
10 |
2203 |
卖出 |
| 09:36:30 |
8.23 |
2 |
2205 |
买入 |
| 09:37:21 |
8.23 |
1 |
2206 |
买入 |
| 09:37:24 |
8.23 |
48 |
2254 |
买入 |
| 09:37:27 |
8.24 |
88 |
2342 |
买入 |
| 09:37:30 |
8.24 |
5 |
2347 |
买入 |
| 09:37:33 |
8.23 |
10 |
2357 |
卖出 |
| 09:37:36 |
8.23 |
40 |
2397 |
卖出 |
| 09:37:54 |
8.21 |
2 |
2399 |
卖出 |
| 09:38:03 |
8.21 |
1 |
2400 |
卖出 |
| 09:38:06 |
8.23 |
1 |
2401 |
买入 |
| 09:38:15 |
8.23 |
2 |
2403 |
买入 |
| 09:38:21 |
8.21 |
1 |
2404 |
卖出 |
| 09:38:33 |
8.23 |
13 |
2417 |
买入 |
| 09:38:54 |
8.21 |
2 |
2419 |
卖出 |
| 09:38:57 |
8.21 |
8 |
2427 |
卖出 |
| 09:39:00 |
8.21 |
3 |
2430 |
卖出 |
| 09:39:03 |
8.21 |
1 |
2431 |
卖出 |
| 09:39:06 |
8.21 |
3 |
2434 |
买入 |
| 09:39:09 |
8.21 |
3 |
2437 |
卖出 |
| 09:39:12 |
8.21 |
2 |
2439 |
卖出 |
| 09:39:15 |
8.21 |
2 |
2441 |
卖出 |
| 09:39:21 |
8.22 |
8 |
2449 |
买入 |
| 09:39:27 |
8.21 |
10 |
2459 |
卖出 |
| 09:39:30 |
8.21 |
8 |
2467 |
卖出 |
| 09:39:33 |
8.21 |
5 |
2472 |
卖出 |
| 09:39:36 |
8.22 |
8 |
2480 |
买入 |
| 09:39:54 |
8.21 |
13 |
2493 |
卖出 |
| 09:39:57 |
8.21 |
1 |
2494 |
卖出 |
| 09:40:03 |
8.22 |
7 |
2501 |
买入 |
| 09:40:06 |
8.22 |
1 |
2502 |
买入 |
| 09:40:09 |
8.22 |
20 |
2522 |
卖出 |
| 09:40:15 |
8.22 |
1 |
2523 |
买入 |
| 09:40:27 |
8.22 |
5 |
2528 |
买入 |
| 09:40:39 |
8.22 |
35 |
2563 |
买入 |
| 09:40:42 |
8.22 |
2 |
2565 |
卖出 |
| 09:41:06 |
8.23 |
40 |
2605 |
买入 |
| 09:41:09 |
8.23 |
4 |
2609 |
买入 |
| 09:41:24 |
8.23 |
24 |
2633 |
买入 |
| 09:41:27 |
8.23 |
6 |
2639 |
卖出 |
| 09:41:30 |
8.24 |
9 |
2648 |
买入 |
| 09:41:33 |
8.23 |
6 |
2654 |
卖出 |
| 09:41:54 |
8.23 |
38 |
2692 |
买入 |
| 09:41:57 |
8.22 |
6 |
2698 |
卖出 |
| 09:42:00 |
8.22 |
8 |
2706 |
卖出 |
| 09:42:03 |
8.22 |
3 |
2709 |
卖出 |
| 09:42:09 |
8.22 |
1 |
2710 |
卖出 |
| 09:42:15 |
8.23 |
1 |
2711 |
买入 |
| 09:42:27 |
8.23 |
7 |
2718 |
买入 |
| 09:42:30 |
8.23 |
1 |
2719 |
卖出 |
| 09:42:33 |
8.23 |
3 |
2722 |
卖出 |
| 09:42:36 |
8.24 |
1 |
2723 |
买入 |
| 09:42:39 |
8.23 |
2 |
2725 |
卖出 |
| 09:42:48 |
8.22 |
98 |
2823 |
卖出 |
| 09:42:54 |
8.23 |
4 |
2827 |
买入 |
| 09:43:00 |
8.23 |
8 |
2835 |
买入 |
| 09:43:21 |
8.23 |
3 |
2838 |
买入 |
| 09:43:27 |
8.23 |
3 |
2841 |
买入 |
| 09:43:30 |
8.23 |
16 |
2857 |
买入 |
| 09:44:00 |
8.24 |
2 |
2859 |
买入 |
| 09:44:15 |
8.24 |
4 |
2863 |
买入 |
| 09:44:18 |
8.24 |
33 |
2896 |
买入 |
| 09:44:21 |
8.24 |
1 |
2897 |
买入 |
| 09:44:51 |
8.24 |
3 |
2900 |
买入 |
| 09:44:54 |
8.24 |
13 |
2913 |
买入 |
| 09:44:57 |
8.25 |
436 |
3349 |
买入 |
| 09:45:00 |
8.25 |
133 |
3482 |
买入 |
| 09:45:03 |
8.26 |
74 |
3556 |
买入 |
| 09:45:06 |
8.25 |
37 |
3593 |
卖出 |
| 09:45:09 |
8.25 |
32 |
3625 |
买入 |
| 09:45:12 |
8.25 |
4 |
3629 |
买入 |
| 09:45:15 |
8.25 |
1 |
3630 |
买入 |
| 09:45:21 |
8.25 |
2 |
3632 |
买入 |
| 09:45:27 |
8.25 |
8 |
3640 |
买入 |
| 09:45:48 |
8.26 |
2 |
3642 |
买入 |
| 09:45:51 |
8.26 |
6 |
3648 |
买入 |
| 09:46:15 |
8.26 |
3 |
3651 |
买入 |
| 09:46:18 |
8.26 |
31 |
3682 |
买入 |
| 09:46:30 |
8.26 |
1 |
3683 |
买入 |
| 09:46:51 |
8.26 |
7 |
3690 |
买入 |
| 09:46:57 |
8.26 |
245 |
3935 |
买入 |
| 09:47:00 |
8.27 |
65 |
4000 |
买入 |
| 09:47:03 |
8.27 |
60 |
4060 |
买入 |
| 09:47:06 |
8.27 |
6 |
4066 |
买入 |
| 09:47:18 |
8.27 |
1 |
4067 |
买入 |
| 09:47:21 |
8.27 |
1 |
4068 |
买入 |
| 09:47:24 |
8.27 |
99 |
4167 |
买入 |
| 09:47:27 |
8.27 |
3 |
4170 |
买入 |
| 09:47:30 |
8.27 |
22 |
4192 |
买入 |
| 09:47:33 |
8.27 |
28 |
4220 |
买入 |
| 09:47:39 |
8.27 |
11 |
4231 |
买入 |
| 09:47:42 |
8.27 |
40 |
4271 |
买入 |
| 09:47:48 |
8.27 |
2 |
4273 |
买入 |
| 09:47:54 |
8.27 |
1 |
4274 |
买入 |
| 09:48:00 |
8.27 |
30 |
4304 |
买入 |
| 09:48:03 |
8.27 |
7 |
4311 |
买入 |
| 09:48:09 |
8.26 |
2 |
4313 |
卖出 |
| 09:48:18 |
8.26 |
1 |
4314 |
卖出 |
| 09:48:24 |
8.26 |
22 |
4336 |
卖出 |
| 09:48:27 |
8.26 |
11 |
4347 |
卖出 |
| 09:48:30 |
8.26 |
1 |
4348 |
卖出 |
| 09:48:45 |
8.27 |
268 |
4616 |
买入 |
| 09:48:48 |
8.27 |
1 |
4617 |
卖出 |
| 09:48:57 |
8.27 |
31 |
4648 |
卖出 |
| 09:49:09 |
8.27 |
11 |
4659 |
卖出 |
| 09:49:15 |
8.28 |
28 |
4687 |
买入 |
| 09:49:18 |
8.28 |
10 |
4697 |
买入 |
| 09:49:27 |
8.28 |
2 |
4699 |
买入 |
| 09:49:36 |
8.28 |
1 |
4700 |
买入 |
| 09:49:39 |
8.28 |
1 |
4701 |
买入 |
| 09:49:45 |
8.27 |
10 |
4711 |
卖出 |
| 09:49:48 |
8.27 |
1 |
4712 |
卖出 |
| 09:49:51 |
8.27 |
15 |
4727 |
卖出 |
| 09:49:54 |
8.27 |
1 |
4728 |
卖出 |
| 09:50:00 |
8.27 |
10 |
4738 |
卖出 |
| 09:50:03 |
8.28 |
16 |
4754 |
买入 |
| 09:50:06 |
8.27 |
5 |
4759 |
卖出 |
| 09:50:09 |
8.27 |
9 |
4768 |
卖出 |
| 09:50:12 |
8.27 |
13 |
4781 |
卖出 |
| 09:50:15 |
8.27 |
20 |
4801 |
买入 |
| 09:50:30 |
8.27 |
10 |
4811 |
买入 |
| 09:50:51 |
8.26 |
16 |
4827 |
卖出 |
| 09:51:18 |
8.26 |
37 |
4864 |
卖出 |
| 09:51:36 |
8.27 |
1 |
4865 |
买入 |
| 09:51:42 |
8.27 |
10 |
4875 |
买入 |
| 09:51:45 |
8.26 |
10 |
4885 |
卖出 |
| 09:51:48 |
8.26 |
14 |
4899 |
买入 |
| 09:51:51 |
8.27 |
94 |
4993 |
买入 |
| 09:51:54 |
8.28 |
142 |
5135 |
买入 |
| 09:51:57 |
8.28 |
61 |
5196 |
买入 |
| 09:52:00 |
8.28 |
24 |
5220 |
买入 |
| 09:52:03 |
8.29 |
534 |
5754 |
买入 |
| 09:52:06 |
8.3 |
76 |
5830 |
买入 |
| 09:52:09 |
8.3 |
1 |
5831 |
买入 |
| 09:52:15 |
8.3 |
22 |
5853 |
买入 |
| 09:52:18 |
8.3 |
4 |
5857 |
买入 |
| 09:52:21 |
8.3 |
2 |
5859 |
买入 |
| 09:52:24 |
8.3 |
113 |
5972 |
买入 |
| 09:52:27 |
8.3 |
7 |
5979 |
买入 |
| 09:52:30 |
8.29 |
1 |
5980 |
卖出 |
| 09:52:33 |
8.3 |
80 |
6060 |
买入 |
| 09:52:42 |
8.3 |
211 |
6271 |
买入 |
| 09:52:48 |
8.3 |
36 |
6307 |
卖出 |
| 09:52:51 |
8.3 |
1 |
6308 |
卖出 |
| 09:52:57 |
8.3 |
15 |
6323 |
卖出 |
| 09:53:00 |
8.3 |
67 |
6390 |
卖出 |
| 09:53:03 |
8.3 |
61 |
6451 |
卖出 |
| 09:53:06 |
8.3 |
414 |
6865 |
买入 |
| 09:53:09 |
8.3 |
4 |
6869 |
卖出 |
| 09:53:12 |
8.32 |
45 |
6914 |
买入 |
| 09:53:18 |
8.31 |
62 |
6976 |
卖出 |
| 09:53:21 |
8.31 |
25 |
7001 |
卖出 |
| 09:53:27 |
8.31 |
31 |
7032 |
买入 |
| 09:53:36 |
8.31 |
27 |
7059 |
买入 |
| 09:53:39 |
8.31 |
9 |
7068 |
卖出 |
| 09:53:48 |
8.32 |
2 |
7070 |
买入 |
| 09:53:51 |
8.33 |
3 |
7073 |
买入 |
| 09:53:54 |
8.32 |
10 |
7083 |
卖出 |
| 09:53:57 |
8.33 |
3 |
7086 |
买入 |
| 09:54:00 |
8.32 |
7 |
7093 |
卖出 |
| 09:54:03 |
8.33 |
3 |
7096 |
买入 |
| 09:54:06 |
8.33 |
11 |
7107 |
买入 |
| 09:54:09 |
8.33 |
84 |
7191 |
买入 |
| 09:54:12 |
8.32 |
33 |
7224 |
卖出 |
| 09:54:15 |
8.32 |
28 |
7252 |
买入 |
| 09:54:18 |
8.32 |
1 |
7253 |
买入 |
| 09:54:24 |
8.32 |
33 |
7286 |
买入 |
| 09:54:27 |
8.32 |
2 |
7288 |
买入 |
| 09:54:30 |
8.32 |
4 |
7292 |
买入 |
| 09:54:33 |
8.35 |
694 |
7986 |
买入 |
| 09:54:36 |
8.35 |
87 |
8073 |
买入 |
| 09:54:39 |
8.35 |
9 |
8082 |
买入 |
| 09:54:42 |
8.35 |
9 |
8091 |
卖出 |
| 09:54:54 |
8.35 |
16 |
8107 |
买入 |
| 09:54:57 |
8.33 |
2 |
8109 |
卖出 |
| 09:55:06 |
8.33 |
2 |
8111 |
买入 |
| 09:55:09 |
8.33 |
2 |
8113 |
卖出 |
| 09:55:12 |
8.34 |
4 |
8117 |
买入 |
| 09:55:15 |
8.34 |
33 |
8150 |
买入 |
| 09:55:18 |
8.34 |
14 |
8164 |
买入 |
| 09:55:27 |
8.35 |
30 |
8194 |
买入 |
| 09:55:30 |
8.35 |
3 |
8197 |
买入 |
| 09:55:33 |
8.35 |
2 |
8199 |
买入 |
| 09:55:36 |
8.35 |
10 |
8209 |
卖出 |
| 09:55:39 |
8.35 |
7 |
8216 |
卖出 |
| 09:55:42 |
8.34 |
10 |
8226 |
卖出 |
| 09:55:45 |
8.35 |
4 |
8230 |
买入 |
| 09:55:48 |
8.35 |
4 |
8234 |
买入 |
| 09:55:54 |
8.34 |
5 |
8239 |
卖出 |
| 09:55:57 |
8.35 |
32 |
8271 |
买入 |
| 09:56:03 |
8.34 |
32 |
8303 |
卖出 |
| 09:56:06 |
8.34 |
1 |
8304 |
卖出 |
| 09:56:12 |
8.35 |
42 |
8346 |
买入 |
| 09:56:15 |
8.35 |
1 |
8347 |
买入 |
| 09:56:21 |
8.35 |
60 |
8407 |
买入 |
| 09:56:24 |
8.35 |
18 |
8425 |
买入 |
| 09:56:27 |
8.35 |
58 |
8483 |
卖出 |
| 09:56:30 |
8.35 |
1 |
8484 |
买入 |
| 09:56:36 |
8.36 |
21 |
8505 |
买入 |
| 09:56:39 |
8.34 |
6 |
8511 |
卖出 |
| 09:56:42 |
8.34 |
22 |
8533 |
卖出 |
| 09:56:51 |
8.34 |
14 |
8547 |
卖出 |
| 09:56:54 |
8.34 |
2 |
8549 |
卖出 |
| 09:57:03 |
8.34 |
3 |
8552 |
卖出 |
| 09:57:06 |
8.34 |
12 |
8564 |
卖出 |
| 09:57:15 |
8.34 |
1 |
8565 |
卖出 |
| 09:57:18 |
8.35 |
199 |
8764 |
买入 |
| 09:57:21 |
8.35 |
44 |
8808 |
买入 |
| 09:57:24 |
8.36 |
210 |
9018 |
买入 |
| 09:57:27 |
8.36 |
7 |
9025 |
买入 |
| 09:57:30 |
8.36 |
32 |
9057 |
买入 |
| 09:57:33 |
8.35 |
5 |
9062 |
卖出 |
| 09:57:48 |
8.36 |
103 |
9165 |
买入 |
| 09:57:51 |
8.36 |
132 |
9297 |
卖出 |
| 09:57:57 |
8.36 |
7 |
9304 |
买入 |
| 09:58:00 |
8.37 |
175 |
9479 |
买入 |
| 09:58:03 |
8.37 |
10 |
9489 |
卖出 |
| 09:58:06 |
8.37 |
6 |
9495 |
卖出 |
| 09:58:15 |
8.38 |
1 |
9496 |
买入 |
| 09:58:24 |
8.38 |
112 |
9608 |
买入 |
| 09:58:27 |
8.38 |
189 |
9797 |
买入 |
| 09:58:33 |
8.38 |
10 |
9807 |
卖出 |