安硕信息[300380]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.63 |
1 |
1 |
集合竞价 |
| 09:15:12 |
19.7 |
20 |
20 |
集合竞价 |
| 09:17:00 |
19.78 |
35 |
35 |
集合竞价 |
| 09:17:18 |
19.7 |
20 |
20 |
集合竞价 |
| 09:22:27 |
19.69 |
47 |
47 |
集合竞价 |
| 09:23:39 |
19.68 |
47 |
47 |
集合竞价 |
| 09:24:06 |
19.65 |
53 |
53 |
集合竞价 |
| 09:24:24 |
19.51 |
93 |
93 |
集合竞价 |
| 09:24:33 |
19.52 |
108 |
108 |
集合竞价 |
| 09:25:00 |
19.48 |
335 |
335 |
集合竞价 |
| 09:25:03 |
19.48 |
335 |
670 |
卖出 |
| 09:30:03 |
19.5 |
301 |
971 |
买入 |
| 09:30:06 |
19.4 |
31 |
1002 |
卖出 |
| 09:30:09 |
19.47 |
48 |
1050 |
买入 |
| 09:30:12 |
19.41 |
27 |
1077 |
卖出 |
| 09:30:15 |
19.43 |
29 |
1106 |
买入 |
| 09:30:18 |
19.47 |
57 |
1163 |
买入 |
| 09:30:21 |
19.49 |
225 |
1388 |
买入 |
| 09:30:24 |
19.59 |
53 |
1441 |
买入 |
| 09:30:27 |
19.61 |
7 |
1448 |
买入 |
| 09:30:30 |
19.49 |
102 |
1550 |
卖出 |
| 09:30:33 |
19.61 |
233 |
1783 |
卖出 |
| 09:30:36 |
19.63 |
19 |
1802 |
买入 |
| 09:30:39 |
19.65 |
16 |
1818 |
买入 |
| 09:30:45 |
19.7 |
70 |
1888 |
买入 |
| 09:30:48 |
19.78 |
6 |
1894 |
买入 |
| 09:30:51 |
19.74 |
73 |
1967 |
卖出 |
| 09:30:54 |
19.78 |
18 |
1985 |
卖出 |
| 09:30:57 |
19.78 |
19 |
2004 |
买入 |
| 09:31:00 |
19.77 |
121 |
2125 |
卖出 |
| 09:31:03 |
19.78 |
25 |
2150 |
买入 |
| 09:31:06 |
19.71 |
72 |
2222 |
卖出 |
| 09:31:09 |
19.71 |
1 |
2223 |
买入 |
| 09:31:12 |
19.71 |
17 |
2240 |
买入 |
| 09:31:15 |
19.77 |
85 |
2325 |
买入 |
| 09:31:18 |
19.75 |
2 |
2327 |
卖出 |
| 09:31:21 |
19.71 |
56 |
2383 |
卖出 |
| 09:31:24 |
19.75 |
3 |
2386 |
买入 |
| 09:31:27 |
19.75 |
2 |
2388 |
买入 |
| 09:31:30 |
19.71 |
28 |
2416 |
卖出 |
| 09:31:33 |
19.77 |
123 |
2539 |
买入 |
| 09:31:36 |
19.77 |
8 |
2547 |
买入 |
| 09:31:39 |
19.74 |
57 |
2604 |
卖出 |
| 09:31:42 |
19.8 |
138 |
2742 |
买入 |
| 09:31:45 |
19.8 |
29 |
2771 |
买入 |
| 09:31:48 |
19.78 |
24 |
2795 |
卖出 |
| 09:31:51 |
19.82 |
23 |
2818 |
买入 |
| 09:31:54 |
19.82 |
14 |
2832 |
买入 |
| 09:31:57 |
19.82 |
87 |
2919 |
买入 |
| 09:32:00 |
19.83 |
8 |
2927 |
卖出 |
| 09:32:03 |
19.84 |
300 |
3227 |
买入 |
| 09:32:06 |
19.89 |
119 |
3346 |
买入 |
| 09:32:09 |
19.89 |
23 |
3369 |
买入 |
| 09:32:12 |
19.87 |
29 |
3398 |
卖出 |
| 09:32:15 |
19.87 |
70 |
3468 |
卖出 |
| 09:32:18 |
19.89 |
71 |
3539 |
买入 |
| 09:32:21 |
19.9 |
101 |
3640 |
买入 |
| 09:32:24 |
19.91 |
467 |
4107 |
买入 |
| 09:32:27 |
19.89 |
48 |
4155 |
卖出 |
| 09:32:30 |
19.9 |
54 |
4209 |
卖出 |
| 09:32:33 |
19.86 |
18 |
4227 |
卖出 |
| 09:32:36 |
19.89 |
14 |
4241 |
买入 |
| 09:32:39 |
19.9 |
78 |
4319 |
买入 |
| 09:32:42 |
19.87 |
21 |
4340 |
卖出 |
| 09:32:45 |
19.89 |
48 |
4388 |
买入 |
| 09:32:48 |
19.9 |
10 |
4398 |
买入 |
| 09:32:51 |
19.81 |
50 |
4448 |
卖出 |
| 09:32:54 |
19.81 |
1 |
4449 |
买入 |
| 09:32:57 |
19.81 |
19 |
4468 |
买入 |
| 09:33:00 |
19.82 |
7 |
4475 |
买入 |
| 09:33:03 |
19.81 |
45 |
4520 |
卖出 |
| 09:33:06 |
19.81 |
17 |
4537 |
买入 |
| 09:33:09 |
19.81 |
117 |
4654 |
买入 |
| 09:33:12 |
19.86 |
208 |
4862 |
买入 |
| 09:33:15 |
19.86 |
23 |
4885 |
买入 |
| 09:33:18 |
19.88 |
33 |
4918 |
买入 |
| 09:33:21 |
19.88 |
60 |
4978 |
买入 |
| 09:33:24 |
19.86 |
25 |
5003 |
卖出 |
| 09:33:27 |
19.88 |
83 |
5086 |
卖出 |
| 09:33:30 |
19.86 |
60 |
5146 |
卖出 |
| 09:33:33 |
19.88 |
64 |
5210 |
买入 |
| 09:33:36 |
19.9 |
84 |
5294 |
买入 |
| 09:33:39 |
19.91 |
70 |
5364 |
买入 |
| 09:33:42 |
19.91 |
49 |
5413 |
买入 |
| 09:33:45 |
19.9 |
2 |
5415 |
卖出 |
| 09:33:48 |
19.9 |
24 |
5439 |
卖出 |
| 09:33:51 |
19.9 |
99 |
5538 |
卖出 |
| 09:33:54 |
19.9 |
102 |
5640 |
买入 |
| 09:33:57 |
19.89 |
33 |
5673 |
卖出 |
| 09:34:00 |
19.88 |
52 |
5725 |
卖出 |
| 09:34:03 |
19.88 |
21 |
5746 |
买入 |
| 09:34:06 |
19.87 |
9 |
5755 |
卖出 |
| 09:34:09 |
19.88 |
39 |
5794 |
买入 |
| 09:34:12 |
19.87 |
15 |
5809 |
卖出 |
| 09:34:15 |
19.87 |
2 |
5811 |
买入 |
| 09:34:18 |
19.87 |
2 |
5813 |
买入 |
| 09:34:21 |
19.87 |
54 |
5867 |
买入 |
| 09:34:24 |
19.86 |
24 |
5891 |
卖出 |
| 09:34:27 |
19.86 |
86 |
5977 |
卖出 |
| 09:34:30 |
19.87 |
23 |
6000 |
买入 |
| 09:34:33 |
19.82 |
57 |
6057 |
卖出 |
| 09:34:48 |
19.83 |
12 |
6069 |
买入 |
| 09:34:51 |
19.79 |
8 |
6077 |
卖出 |
| 09:34:54 |
19.82 |
22 |
6099 |
买入 |
| 09:34:57 |
19.79 |
25 |
6124 |
卖出 |
| 09:35:00 |
19.78 |
2 |
6126 |
卖出 |
| 09:35:03 |
19.78 |
102 |
6228 |
卖出 |
| 09:35:06 |
19.78 |
14 |
6242 |
卖出 |
| 09:35:09 |
19.79 |
58 |
6300 |
买入 |
| 09:35:12 |
19.79 |
13 |
6313 |
卖出 |
| 09:35:15 |
19.77 |
18 |
6331 |
卖出 |
| 09:35:18 |
19.77 |
6 |
6337 |
卖出 |
| 09:35:21 |
19.77 |
14 |
6351 |
卖出 |
| 09:35:24 |
19.77 |
3 |
6354 |
卖出 |
| 09:35:27 |
19.78 |
9 |
6363 |
买入 |
| 09:35:30 |
19.79 |
51 |
6414 |
买入 |
| 09:35:36 |
19.83 |
25 |
6439 |
买入 |
| 09:35:39 |
19.79 |
7 |
6446 |
卖出 |
| 09:35:48 |
19.81 |
18 |
6464 |
卖出 |
| 09:35:51 |
19.81 |
16 |
6480 |
卖出 |
| 09:35:54 |
19.79 |
69 |
6549 |
卖出 |
| 09:35:57 |
19.81 |
33 |
6582 |
买入 |
| 09:36:00 |
19.83 |
45 |
6627 |
买入 |
| 09:36:03 |
19.8 |
1 |
6628 |
卖出 |
| 09:36:06 |
19.8 |
2 |
6630 |
卖出 |
| 09:36:09 |
19.81 |
6 |
6636 |
卖出 |
| 09:36:12 |
19.76 |
487 |
7123 |
卖出 |
| 09:36:15 |
19.76 |
75 |
7198 |
卖出 |
| 09:36:18 |
19.75 |
5 |
7203 |
卖出 |
| 09:36:21 |
19.75 |
19 |
7222 |
卖出 |
| 09:36:24 |
19.73 |
12 |
7234 |
卖出 |
| 09:36:27 |
19.73 |
36 |
7270 |
卖出 |
| 09:36:30 |
19.73 |
77 |
7347 |
卖出 |
| 09:36:33 |
19.74 |
3 |
7350 |
买入 |
| 09:36:36 |
19.73 |
27 |
7377 |
卖出 |
| 09:36:39 |
19.73 |
7 |
7384 |
买入 |
| 09:36:42 |
19.72 |
7 |
7391 |
卖出 |
| 09:36:45 |
19.7 |
231 |
7622 |
卖出 |
| 09:36:48 |
19.64 |
31 |
7653 |
卖出 |
| 09:36:51 |
19.64 |
1 |
7654 |
卖出 |
| 09:36:54 |
19.64 |
34 |
7688 |
卖出 |
| 09:36:57 |
19.65 |
27 |
7715 |
买入 |
| 09:37:00 |
19.62 |
2 |
7717 |
卖出 |
| 09:37:03 |
19.66 |
6 |
7723 |
买入 |
| 09:37:06 |
19.66 |
2 |
7725 |
买入 |
| 09:37:09 |
19.71 |
34 |
7759 |
买入 |
| 09:37:12 |
19.83 |
156 |
7915 |
买入 |
| 09:37:15 |
19.83 |
15 |
7930 |
买入 |
| 09:37:18 |
19.83 |
6 |
7936 |
买入 |
| 09:37:21 |
19.81 |
8 |
7944 |
卖出 |
| 09:37:27 |
19.83 |
20 |
7964 |
卖出 |
| 09:37:30 |
19.81 |
6 |
7970 |
卖出 |
| 09:37:36 |
19.82 |
37 |
8007 |
买入 |
| 09:37:39 |
19.81 |
13 |
8020 |
卖出 |
| 09:37:42 |
19.81 |
6 |
8026 |
买入 |
| 09:37:45 |
19.81 |
7 |
8033 |
买入 |
| 09:37:48 |
19.82 |
16 |
8049 |
买入 |
| 09:37:51 |
19.82 |
52 |
8101 |
卖出 |
| 09:37:54 |
19.82 |
33 |
8134 |
卖出 |
| 09:37:57 |
19.82 |
147 |
8281 |
卖出 |
| 09:38:00 |
19.82 |
57 |
8338 |
买入 |
| 09:38:06 |
19.82 |
58 |
8396 |
买入 |
| 09:38:09 |
19.8 |
42 |
8438 |
卖出 |
| 09:38:12 |
19.8 |
77 |
8515 |
买入 |
| 09:38:15 |
19.8 |
19 |
8534 |
卖出 |
| 09:38:18 |
19.8 |
3 |
8537 |
买入 |
| 09:38:21 |
19.83 |
12 |
8549 |
买入 |
| 09:38:24 |
19.8 |
1 |
8550 |
卖出 |
| 09:38:27 |
19.75 |
147 |
8697 |
卖出 |
| 09:38:30 |
19.79 |
12 |
8709 |
买入 |
| 09:38:42 |
19.78 |
41 |
8750 |
买入 |
| 09:38:45 |
19.71 |
4 |
8754 |
卖出 |
| 09:38:48 |
19.75 |
5 |
8759 |
买入 |
| 09:38:51 |
19.77 |
5 |
8764 |
买入 |
| 09:38:54 |
19.73 |
14 |
8778 |
卖出 |
| 09:38:57 |
19.71 |
24 |
8802 |
卖出 |
| 09:39:00 |
19.73 |
16 |
8818 |
买入 |
| 09:39:06 |
19.71 |
30 |
8848 |
卖出 |
| 09:39:09 |
19.67 |
2 |
8850 |
卖出 |
| 09:39:12 |
19.71 |
34 |
8884 |
买入 |
| 09:39:15 |
19.71 |
6 |
8890 |
买入 |
| 09:39:18 |
19.71 |
5 |
8895 |
买入 |
| 09:39:21 |
19.71 |
53 |
8948 |
卖出 |
| 09:39:24 |
19.71 |
8 |
8956 |
卖出 |
| 09:39:27 |
19.7 |
4 |
8960 |
卖出 |
| 09:39:33 |
19.73 |
5 |
8965 |
买入 |
| 09:39:36 |
19.73 |
15 |
8980 |
买入 |
| 09:39:45 |
19.69 |
9 |
8989 |
卖出 |
| 09:39:48 |
19.77 |
6 |
8995 |
买入 |
| 09:39:51 |
19.66 |
172 |
9167 |
卖出 |
| 09:39:54 |
19.73 |
11 |
9178 |
买入 |
| 09:40:09 |
19.75 |
3 |
9181 |
买入 |
| 09:40:21 |
19.75 |
23 |
9204 |
买入 |
| 09:40:24 |
19.75 |
25 |
9229 |
买入 |
| 09:40:27 |
19.75 |
1 |
9230 |
买入 |
| 09:40:30 |
19.7 |
113 |
9343 |
卖出 |
| 09:40:33 |
19.71 |
22 |
9365 |
买入 |
| 09:40:36 |
19.67 |
6 |
9371 |
卖出 |
| 09:40:48 |
19.67 |
1 |
9372 |
卖出 |
| 09:40:51 |
19.67 |
30 |
9402 |
买入 |
| 09:40:54 |
19.67 |
37 |
9439 |
卖出 |
| 09:41:03 |
19.65 |
37 |
9476 |
卖出 |
| 09:41:06 |
19.63 |
18 |
9494 |
卖出 |
| 09:41:09 |
19.65 |
20 |
9514 |
买入 |
| 09:41:12 |
19.63 |
1 |
9515 |
卖出 |
| 09:41:15 |
19.63 |
3 |
9518 |
卖出 |
| 09:41:18 |
19.63 |
19 |
9537 |
卖出 |
| 09:41:21 |
19.64 |
24 |
9561 |
买入 |
| 09:41:24 |
19.62 |
29 |
9590 |
卖出 |
| 09:41:27 |
19.62 |
9 |
9599 |
卖出 |
| 09:41:30 |
19.61 |
28 |
9627 |
卖出 |
| 09:41:36 |
19.6 |
6 |
9633 |
卖出 |
| 09:41:39 |
19.6 |
27 |
9660 |
卖出 |
| 09:41:42 |
19.61 |
4 |
9664 |
买入 |
| 09:41:45 |
19.56 |
22 |
9686 |
卖出 |
| 09:41:48 |
19.54 |
42 |
9728 |
卖出 |
| 09:41:51 |
19.55 |
6 |
9734 |
买入 |
| 09:41:54 |
19.52 |
7 |
9741 |
卖出 |
| 09:42:03 |
19.52 |
34 |
9775 |
买入 |
| 09:42:06 |
19.52 |
6 |
9781 |
买入 |
| 09:42:09 |
19.52 |
5 |
9786 |
买入 |
| 09:42:12 |
19.5 |
46 |
9832 |
卖出 |
| 09:42:18 |
19.5 |
2 |
9834 |
卖出 |
| 09:42:21 |
19.51 |
24 |
9858 |
买入 |
| 09:42:30 |
19.54 |
21 |
9879 |
买入 |
| 09:42:33 |
19.51 |
7 |
9886 |
卖出 |
| 09:42:36 |
19.52 |
5 |
9891 |
买入 |
| 09:42:39 |
19.52 |
5 |
9896 |
卖出 |
| 09:42:45 |
19.52 |
81 |
9977 |
卖出 |
| 09:42:48 |
19.53 |
4 |
9981 |
买入 |
| 09:42:51 |
19.58 |
21 |
10002 |
买入 |
| 09:42:54 |
19.56 |
1 |
10003 |
卖出 |
| 09:43:00 |
19.56 |
6 |
10009 |
卖出 |
| 09:43:09 |
19.56 |
34 |
10043 |
卖出 |
| 09:43:12 |
19.58 |
12 |
10055 |
买入 |
| 09:43:15 |
19.58 |
5 |
10060 |
卖出 |
| 09:43:18 |
19.6 |
28 |
10088 |
买入 |
| 09:43:21 |
19.6 |
13 |
10101 |
买入 |
| 09:43:24 |
19.63 |
30 |
10131 |
买入 |
| 09:43:27 |
19.63 |
11 |
10142 |
买入 |
| 09:43:30 |
19.63 |
19 |
10161 |
买入 |
| 09:43:33 |
19.58 |
112 |
10273 |
卖出 |
| 09:43:42 |
19.6 |
3 |
10276 |
买入 |
| 09:43:51 |
19.61 |
3 |
10279 |
买入 |
| 09:43:54 |
19.61 |
7 |
10286 |
买入 |
| 09:44:00 |
19.61 |
5 |
10291 |
卖出 |
| 09:44:03 |
19.61 |
3 |
10294 |
卖出 |
| 09:44:09 |
19.62 |
1 |
10295 |
卖出 |
| 09:44:18 |
19.6 |
26 |
10321 |
卖出 |
| 09:44:24 |
19.62 |
12 |
10333 |
买入 |
| 09:44:30 |
19.58 |
9 |
10342 |
卖出 |
| 09:44:45 |
19.58 |
19 |
10361 |
卖出 |
| 09:44:48 |
19.59 |
10 |
10371 |
买入 |
| 09:44:51 |
19.58 |
3 |
10374 |
卖出 |
| 09:44:54 |
19.57 |
1 |
10375 |
卖出 |
| 09:45:00 |
19.53 |
37 |
10412 |
卖出 |
| 09:45:03 |
19.57 |
31 |
10443 |
买入 |
| 09:45:09 |
19.53 |
6 |
10449 |
卖出 |
| 09:45:12 |
19.53 |
4 |
10453 |
卖出 |
| 09:45:15 |
19.53 |
5 |
10458 |
卖出 |
| 09:45:18 |
19.53 |
20 |
10478 |
卖出 |
| 09:45:21 |
19.52 |
45 |
10523 |
卖出 |
| 09:45:24 |
19.53 |
51 |
10574 |
买入 |
| 09:45:27 |
19.51 |
2 |
10576 |
卖出 |
| 09:45:36 |
19.53 |
39 |
10615 |
买入 |
| 09:45:39 |
19.51 |
11 |
10626 |
卖出 |
| 09:45:42 |
19.51 |
6 |
10632 |
卖出 |
| 09:45:45 |
19.51 |
12 |
10644 |
买入 |
| 09:45:48 |
19.49 |
59 |
10703 |
卖出 |
| 09:45:51 |
19.49 |
10 |
10713 |
卖出 |
| 09:45:54 |
19.53 |
80 |
10793 |
买入 |
| 09:45:57 |
19.54 |
14 |
10807 |
卖出 |
| 09:46:03 |
19.54 |
4 |
10811 |
卖出 |
| 09:46:09 |
19.55 |
8 |
10819 |
买入 |
| 09:46:12 |
19.55 |
5 |
10824 |
买入 |
| 09:46:15 |
19.58 |
5 |
10829 |
买入 |
| 09:46:18 |
19.58 |
3 |
10832 |
买入 |
| 09:46:24 |
19.55 |
30 |
10862 |
卖出 |
| 09:46:33 |
19.55 |
116 |
10978 |
卖出 |
| 09:46:39 |
19.58 |
8 |
10986 |
买入 |
| 09:46:48 |
19.56 |
6 |
10992 |
卖出 |
| 09:46:54 |
19.56 |
7 |
10999 |
卖出 |
| 09:47:00 |
19.56 |
21 |
11020 |
买入 |
| 09:47:03 |
19.56 |
1 |
11021 |
买入 |
| 09:47:09 |
19.56 |
23 |
11044 |
买入 |
| 09:47:12 |
19.56 |
12 |
11056 |
买入 |
| 09:47:15 |
19.56 |
155 |
11211 |
买入 |
| 09:47:18 |
19.61 |
10 |
11221 |
买入 |
| 09:47:24 |
19.61 |
10 |
11231 |
买入 |
| 09:47:27 |
19.62 |
2 |
11233 |
买入 |
| 09:47:30 |
19.61 |
10 |
11243 |
卖出 |
| 09:47:33 |
19.62 |
6 |
11249 |
买入 |
| 09:47:36 |
19.62 |
2 |
11251 |
卖出 |
| 09:47:42 |
19.63 |
2 |
11253 |
买入 |
| 09:47:45 |
19.62 |
2 |
11255 |
卖出 |
| 09:47:48 |
19.63 |
13 |
11268 |
买入 |
| 09:47:51 |
19.63 |
1 |
11269 |
买入 |
| 09:47:54 |
19.63 |
1 |
11270 |
买入 |
| 09:48:03 |
19.65 |
12 |
11282 |
买入 |
| 09:48:06 |
19.61 |
267 |
11549 |
卖出 |