艾比森[300389]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.82 |
29 |
29 |
集合竞价 |
| 09:15:12 |
11.55 |
108 |
108 |
集合竞价 |
| 09:17:18 |
11.5 |
458 |
458 |
集合竞价 |
| 09:18:30 |
11.55 |
108 |
108 |
集合竞价 |
| 09:25:03 |
11.55 |
277 |
385 |
卖出 |
| 09:30:03 |
11.58 |
103 |
488 |
买入 |
| 09:30:06 |
11.6 |
99 |
587 |
买入 |
| 09:30:09 |
11.6 |
148 |
735 |
买入 |
| 09:30:12 |
11.62 |
125 |
860 |
买入 |
| 09:30:15 |
11.63 |
32 |
892 |
买入 |
| 09:30:18 |
11.6 |
18 |
910 |
卖出 |
| 09:30:21 |
11.62 |
67 |
977 |
买入 |
| 09:30:24 |
11.63 |
122 |
1099 |
买入 |
| 09:30:27 |
11.63 |
9 |
1108 |
卖出 |
| 09:30:30 |
11.63 |
41 |
1149 |
卖出 |
| 09:30:33 |
11.6 |
92 |
1241 |
卖出 |
| 09:30:36 |
11.57 |
55 |
1296 |
卖出 |
| 09:30:39 |
11.56 |
161 |
1457 |
卖出 |
| 09:30:42 |
11.56 |
140 |
1597 |
卖出 |
| 09:30:45 |
11.55 |
160 |
1757 |
卖出 |
| 09:30:48 |
11.55 |
41 |
1798 |
卖出 |
| 09:30:51 |
11.55 |
21 |
1819 |
卖出 |
| 09:30:54 |
11.58 |
164 |
1983 |
买入 |
| 09:30:57 |
11.54 |
503 |
2486 |
卖出 |
| 09:31:00 |
11.54 |
22 |
2508 |
买入 |
| 09:31:03 |
11.54 |
54 |
2562 |
买入 |
| 09:31:06 |
11.53 |
46 |
2608 |
卖出 |
| 09:31:09 |
11.54 |
11 |
2619 |
买入 |
| 09:31:12 |
11.54 |
109 |
2728 |
买入 |
| 09:31:15 |
11.53 |
12 |
2740 |
卖出 |
| 09:31:18 |
11.53 |
8 |
2748 |
买入 |
| 09:31:21 |
11.54 |
36 |
2784 |
买入 |
| 09:31:24 |
11.53 |
52 |
2836 |
卖出 |
| 09:31:27 |
11.54 |
8 |
2844 |
买入 |
| 09:31:30 |
11.55 |
10 |
2854 |
买入 |
| 09:31:33 |
11.57 |
2 |
2856 |
买入 |
| 09:31:36 |
11.58 |
16 |
2872 |
买入 |
| 09:31:39 |
11.58 |
28 |
2900 |
买入 |
| 09:31:42 |
11.57 |
48 |
2948 |
卖出 |
| 09:31:45 |
11.56 |
32 |
2980 |
卖出 |
| 09:31:48 |
11.56 |
12 |
2992 |
卖出 |
| 09:31:51 |
11.56 |
13 |
3005 |
买入 |
| 09:31:54 |
11.56 |
78 |
3083 |
买入 |
| 09:31:57 |
11.56 |
4 |
3087 |
卖出 |
| 09:32:00 |
11.58 |
6 |
3093 |
买入 |
| 09:32:03 |
11.59 |
8 |
3101 |
买入 |
| 09:32:06 |
11.59 |
7 |
3108 |
买入 |
| 09:32:09 |
11.59 |
6 |
3114 |
卖出 |
| 09:32:12 |
11.59 |
27 |
3141 |
卖出 |
| 09:32:15 |
11.61 |
52 |
3193 |
买入 |
| 09:32:18 |
11.61 |
9 |
3202 |
买入 |
| 09:32:21 |
11.59 |
9 |
3211 |
卖出 |
| 09:32:24 |
11.62 |
27 |
3238 |
买入 |
| 09:32:27 |
11.61 |
12 |
3250 |
卖出 |
| 09:32:30 |
11.6 |
69 |
3319 |
卖出 |
| 09:32:33 |
11.59 |
40 |
3359 |
买入 |
| 09:32:36 |
11.58 |
4 |
3363 |
卖出 |
| 09:32:39 |
11.55 |
219 |
3582 |
卖出 |
| 09:32:42 |
11.55 |
15 |
3597 |
卖出 |
| 09:32:45 |
11.55 |
2 |
3599 |
卖出 |
| 09:32:48 |
11.55 |
27 |
3626 |
卖出 |
| 09:32:51 |
11.55 |
34 |
3660 |
卖出 |
| 09:32:54 |
11.55 |
15 |
3675 |
卖出 |
| 09:32:57 |
11.55 |
17 |
3692 |
卖出 |
| 09:33:00 |
11.54 |
138 |
3830 |
卖出 |
| 09:33:03 |
11.55 |
22 |
3852 |
买入 |
| 09:33:06 |
11.55 |
3 |
3855 |
买入 |
| 09:33:09 |
11.55 |
12 |
3867 |
买入 |
| 09:33:12 |
11.57 |
98 |
3965 |
买入 |
| 09:33:15 |
11.58 |
70 |
4035 |
买入 |
| 09:33:18 |
11.58 |
51 |
4086 |
买入 |
| 09:33:21 |
11.57 |
20 |
4106 |
卖出 |
| 09:33:24 |
11.57 |
20 |
4126 |
卖出 |
| 09:33:27 |
11.58 |
10 |
4136 |
买入 |
| 09:33:30 |
11.56 |
60 |
4196 |
卖出 |
| 09:33:33 |
11.57 |
3 |
4199 |
卖出 |
| 09:33:36 |
11.57 |
9 |
4208 |
卖出 |
| 09:33:39 |
11.57 |
60 |
4268 |
卖出 |
| 09:33:42 |
11.57 |
1 |
4269 |
卖出 |
| 09:33:45 |
11.57 |
38 |
4307 |
卖出 |
| 09:33:48 |
11.57 |
15 |
4322 |
卖出 |
| 09:33:51 |
11.58 |
10 |
4332 |
买入 |
| 09:33:54 |
11.57 |
16 |
4348 |
卖出 |
| 09:33:57 |
11.57 |
20 |
4368 |
买入 |
| 09:34:00 |
11.57 |
5 |
4373 |
买入 |
| 09:34:06 |
11.58 |
8 |
4381 |
买入 |
| 09:34:09 |
11.58 |
14 |
4395 |
买入 |
| 09:34:12 |
11.58 |
4 |
4399 |
买入 |
| 09:34:15 |
11.57 |
7 |
4406 |
卖出 |
| 09:34:18 |
11.57 |
38 |
4444 |
卖出 |
| 09:34:21 |
11.58 |
50 |
4494 |
买入 |
| 09:34:24 |
11.59 |
26 |
4520 |
买入 |
| 09:34:27 |
11.58 |
12 |
4532 |
卖出 |
| 09:34:36 |
11.59 |
15 |
4547 |
买入 |
| 09:34:39 |
11.59 |
3 |
4550 |
买入 |
| 09:34:42 |
11.58 |
89 |
4639 |
卖出 |
| 09:34:45 |
11.57 |
4 |
4643 |
卖出 |
| 09:34:51 |
11.57 |
59 |
4702 |
卖出 |
| 09:34:57 |
11.58 |
7 |
4709 |
买入 |
| 09:35:00 |
11.58 |
11 |
4720 |
买入 |
| 09:35:06 |
11.58 |
8 |
4728 |
卖出 |
| 09:35:09 |
11.58 |
16 |
4744 |
卖出 |
| 09:35:12 |
11.58 |
114 |
4858 |
卖出 |
| 09:35:15 |
11.58 |
19 |
4877 |
买入 |
| 09:35:18 |
11.58 |
6 |
4883 |
买入 |
| 09:35:21 |
11.58 |
11 |
4894 |
买入 |
| 09:35:27 |
11.57 |
1 |
4895 |
卖出 |
| 09:35:30 |
11.58 |
26 |
4921 |
买入 |
| 09:35:33 |
11.57 |
4 |
4925 |
卖出 |
| 09:35:36 |
11.56 |
68 |
4993 |
卖出 |
| 09:35:39 |
11.56 |
2 |
4995 |
卖出 |
| 09:35:42 |
11.56 |
1 |
4996 |
卖出 |
| 09:35:45 |
11.58 |
10 |
5006 |
买入 |
| 09:35:48 |
11.56 |
1 |
5007 |
卖出 |
| 09:35:57 |
11.56 |
2 |
5009 |
卖出 |
| 09:36:03 |
11.56 |
1 |
5010 |
卖出 |
| 09:36:06 |
11.56 |
2 |
5012 |
卖出 |
| 09:36:09 |
11.56 |
4 |
5016 |
卖出 |
| 09:36:12 |
11.56 |
15 |
5031 |
卖出 |
| 09:36:15 |
11.56 |
14 |
5045 |
卖出 |
| 09:36:21 |
11.57 |
28 |
5073 |
买入 |
| 09:36:24 |
11.56 |
10 |
5083 |
卖出 |
| 09:36:27 |
11.57 |
1 |
5084 |
买入 |
| 09:36:30 |
11.57 |
12 |
5096 |
买入 |
| 09:36:33 |
11.58 |
1 |
5097 |
买入 |
| 09:36:51 |
11.55 |
60 |
5157 |
卖出 |
| 09:36:54 |
11.56 |
81 |
5238 |
买入 |
| 09:36:57 |
11.55 |
2 |
5240 |
卖出 |
| 09:37:00 |
11.55 |
5 |
5245 |
卖出 |
| 09:37:03 |
11.56 |
2 |
5247 |
买入 |
| 09:37:06 |
11.55 |
6 |
5253 |
卖出 |
| 09:37:09 |
11.56 |
89 |
5342 |
买入 |
| 09:37:12 |
11.58 |
113 |
5455 |
买入 |
| 09:37:15 |
11.58 |
45 |
5500 |
买入 |
| 09:37:18 |
11.58 |
38 |
5538 |
买入 |
| 09:37:21 |
11.58 |
39 |
5577 |
买入 |
| 09:37:24 |
11.58 |
49 |
5626 |
买入 |
| 09:37:27 |
11.58 |
5 |
5631 |
卖出 |
| 09:37:30 |
11.58 |
213 |
5844 |
卖出 |
| 09:37:33 |
11.58 |
50 |
5894 |
买入 |
| 09:37:36 |
11.58 |
38 |
5932 |
买入 |
| 09:37:42 |
11.58 |
2 |
5934 |
买入 |
| 09:37:48 |
11.57 |
1 |
5935 |
卖出 |
| 09:37:51 |
11.57 |
4 |
5939 |
卖出 |
| 09:37:57 |
11.56 |
36 |
5975 |
卖出 |
| 09:38:00 |
11.56 |
12 |
5987 |
卖出 |
| 09:38:03 |
11.55 |
103 |
6090 |
卖出 |
| 09:38:06 |
11.54 |
97 |
6187 |
卖出 |
| 09:38:15 |
11.55 |
56 |
6243 |
买入 |
| 09:38:18 |
11.53 |
84 |
6327 |
卖出 |
| 09:38:21 |
11.53 |
23 |
6350 |
卖出 |
| 09:38:24 |
11.53 |
8 |
6358 |
卖出 |
| 09:38:27 |
11.53 |
107 |
6465 |
卖出 |
| 09:38:30 |
11.52 |
80 |
6545 |
卖出 |
| 09:38:33 |
11.51 |
95 |
6640 |
卖出 |
| 09:38:36 |
11.51 |
15 |
6655 |
卖出 |
| 09:38:39 |
11.51 |
3 |
6658 |
卖出 |
| 09:38:42 |
11.51 |
65 |
6723 |
卖出 |
| 09:38:45 |
11.51 |
59 |
6782 |
卖出 |
| 09:38:48 |
11.51 |
7 |
6789 |
买入 |
| 09:38:51 |
11.51 |
71 |
6860 |
买入 |
| 09:38:54 |
11.5 |
176 |
7036 |
卖出 |
| 09:39:00 |
11.51 |
34 |
7070 |
买入 |
| 09:39:03 |
11.5 |
27 |
7097 |
卖出 |
| 09:39:06 |
11.5 |
24 |
7121 |
卖出 |
| 09:39:09 |
11.5 |
111 |
7232 |
卖出 |
| 09:39:12 |
11.5 |
6 |
7238 |
卖出 |
| 09:39:15 |
11.5 |
26 |
7264 |
卖出 |
| 09:39:18 |
11.46 |
16 |
7280 |
卖出 |
| 09:39:21 |
11.5 |
17 |
7297 |
买入 |
| 09:39:24 |
11.48 |
3 |
7300 |
卖出 |
| 09:39:27 |
11.48 |
2 |
7302 |
卖出 |
| 09:39:30 |
11.48 |
19 |
7321 |
卖出 |
| 09:39:33 |
11.48 |
4 |
7325 |
买入 |
| 09:39:36 |
11.47 |
20 |
7345 |
卖出 |
| 09:39:39 |
11.47 |
5 |
7350 |
卖出 |
| 09:39:42 |
11.47 |
9 |
7359 |
卖出 |
| 09:39:45 |
11.47 |
10 |
7369 |
卖出 |
| 09:39:48 |
11.47 |
5 |
7374 |
买入 |
| 09:39:54 |
11.47 |
89 |
7463 |
买入 |
| 09:39:57 |
11.46 |
18 |
7481 |
卖出 |
| 09:40:00 |
11.46 |
61 |
7542 |
卖出 |
| 09:40:03 |
11.46 |
208 |
7750 |
买入 |
| 09:40:06 |
11.46 |
225 |
7975 |
买入 |
| 09:40:09 |
11.48 |
73 |
8048 |
买入 |
| 09:40:12 |
11.5 |
145 |
8193 |
买入 |
| 09:40:15 |
11.49 |
118 |
8311 |
卖出 |
| 09:40:18 |
11.5 |
25 |
8336 |
买入 |
| 09:40:21 |
11.49 |
8 |
8344 |
卖出 |
| 09:40:27 |
11.5 |
3 |
8347 |
买入 |
| 09:40:30 |
11.49 |
83 |
8430 |
卖出 |
| 09:40:33 |
11.47 |
22 |
8452 |
卖出 |
| 09:40:36 |
11.46 |
110 |
8562 |
卖出 |
| 09:40:39 |
11.46 |
9 |
8571 |
卖出 |
| 09:40:42 |
11.46 |
30 |
8601 |
卖出 |
| 09:40:45 |
11.46 |
57 |
8658 |
卖出 |
| 09:40:48 |
11.45 |
194 |
8852 |
卖出 |
| 09:40:51 |
11.45 |
277 |
9129 |
卖出 |
| 09:40:54 |
11.44 |
21 |
9150 |
卖出 |
| 09:40:57 |
11.44 |
216 |
9366 |
买入 |
| 09:41:00 |
11.44 |
90 |
9456 |
买入 |
| 09:41:03 |
11.45 |
91 |
9547 |
买入 |
| 09:41:06 |
11.45 |
16 |
9563 |
买入 |
| 09:41:09 |
11.44 |
91 |
9654 |
卖出 |
| 09:41:12 |
11.43 |
45 |
9699 |
卖出 |
| 09:41:15 |
11.43 |
31 |
9730 |
卖出 |
| 09:41:18 |
11.43 |
21 |
9751 |
买入 |
| 09:41:21 |
11.43 |
82 |
9833 |
卖出 |
| 09:41:24 |
11.43 |
3 |
9836 |
卖出 |
| 09:41:27 |
11.43 |
20 |
9856 |
卖出 |
| 09:41:30 |
11.43 |
8 |
9864 |
卖出 |
| 09:41:33 |
11.44 |
15 |
9879 |
买入 |
| 09:41:36 |
11.43 |
20 |
9899 |
卖出 |
| 09:41:39 |
11.43 |
32 |
9931 |
卖出 |
| 09:41:42 |
11.43 |
16 |
9947 |
卖出 |
| 09:41:45 |
11.43 |
28 |
9975 |
卖出 |
| 09:41:48 |
11.42 |
108 |
10083 |
卖出 |
| 09:41:51 |
11.42 |
38 |
10121 |
卖出 |
| 09:41:54 |
11.43 |
84 |
10205 |
买入 |
| 09:41:57 |
11.44 |
30 |
10235 |
买入 |
| 09:42:00 |
11.44 |
2 |
10237 |
卖出 |
| 09:42:03 |
11.43 |
9 |
10246 |
卖出 |
| 09:42:06 |
11.44 |
56 |
10302 |
买入 |
| 09:42:09 |
11.43 |
4 |
10306 |
卖出 |
| 09:42:12 |
11.43 |
26 |
10332 |
卖出 |
| 09:42:15 |
11.44 |
19 |
10351 |
买入 |
| 09:42:18 |
11.42 |
280 |
10631 |
卖出 |
| 09:42:21 |
11.42 |
22 |
10653 |
买入 |
| 09:42:24 |
11.41 |
69 |
10722 |
卖出 |
| 09:42:27 |
11.41 |
9 |
10731 |
卖出 |
| 09:42:30 |
11.41 |
19 |
10750 |
卖出 |
| 09:42:33 |
11.41 |
92 |
10842 |
卖出 |
| 09:42:36 |
11.41 |
41 |
10883 |
卖出 |
| 09:42:39 |
11.41 |
63 |
10946 |
卖出 |
| 09:42:42 |
11.41 |
42 |
10988 |
卖出 |
| 09:42:45 |
11.4 |
2 |
10990 |
卖出 |
| 09:42:48 |
11.4 |
7 |
10997 |
卖出 |
| 09:42:51 |
11.4 |
123 |
11120 |
卖出 |
| 09:42:54 |
11.41 |
4 |
11124 |
买入 |
| 09:42:57 |
11.4 |
75 |
11199 |
卖出 |
| 09:43:00 |
11.41 |
11 |
11210 |
买入 |
| 09:43:03 |
11.4 |
11 |
11221 |
卖出 |
| 09:43:09 |
11.42 |
39 |
11260 |
买入 |
| 09:43:12 |
11.41 |
54 |
11314 |
卖出 |
| 09:43:15 |
11.41 |
2 |
11316 |
卖出 |
| 09:43:18 |
11.41 |
7 |
11323 |
卖出 |
| 09:43:21 |
11.43 |
10 |
11333 |
买入 |
| 09:43:24 |
11.41 |
21 |
11354 |
卖出 |
| 09:43:27 |
11.41 |
4 |
11358 |
卖出 |
| 09:43:30 |
11.41 |
1 |
11359 |
卖出 |
| 09:43:33 |
11.41 |
2 |
11361 |
卖出 |
| 09:43:36 |
11.41 |
2 |
11363 |
卖出 |
| 09:43:39 |
11.41 |
189 |
11552 |
卖出 |
| 09:43:42 |
11.41 |
2 |
11554 |
买入 |
| 09:43:51 |
11.41 |
114 |
11668 |
卖出 |
| 09:43:57 |
11.41 |
34 |
11702 |
卖出 |
| 09:44:00 |
11.41 |
58 |
11760 |
买入 |
| 09:44:03 |
11.41 |
33 |
11793 |
买入 |
| 09:44:06 |
11.41 |
30 |
11823 |
买入 |
| 09:44:09 |
11.4 |
14 |
11837 |
卖出 |
| 09:44:12 |
11.41 |
122 |
11959 |
买入 |
| 09:44:15 |
11.41 |
11 |
11970 |
卖出 |
| 09:44:18 |
11.41 |
51 |
12021 |
卖出 |
| 09:44:21 |
11.4 |
305 |
12326 |
卖出 |
| 09:44:24 |
11.41 |
369 |
12695 |
买入 |
| 09:44:27 |
11.41 |
50 |
12745 |
卖出 |
| 09:44:30 |
11.41 |
22 |
12767 |
卖出 |
| 09:44:33 |
11.42 |
35 |
12802 |
买入 |
| 09:44:36 |
11.42 |
4 |
12806 |
卖出 |
| 09:44:39 |
11.41 |
30 |
12836 |
卖出 |
| 09:44:45 |
11.41 |
6 |
12842 |
卖出 |
| 09:44:48 |
11.41 |
4 |
12846 |
卖出 |
| 09:44:51 |
11.42 |
19 |
12865 |
买入 |
| 09:44:54 |
11.42 |
1 |
12866 |
卖出 |
| 09:45:00 |
11.42 |
66 |
12932 |
卖出 |
| 09:45:03 |
11.41 |
32 |
12964 |
卖出 |
| 09:45:06 |
11.4 |
33 |
12997 |
卖出 |
| 09:45:09 |
11.4 |
173 |
13170 |
卖出 |
| 09:45:12 |
11.4 |
96 |
13266 |
卖出 |
| 09:45:15 |
11.39 |
382 |
13648 |
卖出 |
| 09:45:18 |
11.38 |
62 |
13710 |
卖出 |
| 09:45:21 |
11.37 |
54 |
13764 |
卖出 |
| 09:45:24 |
11.38 |
35 |
13799 |
买入 |
| 09:45:27 |
11.37 |
86 |
13885 |
卖出 |
| 09:45:30 |
11.37 |
26 |
13911 |
卖出 |
| 09:45:33 |
11.37 |
162 |
14073 |
卖出 |
| 09:45:36 |
11.37 |
13 |
14086 |
卖出 |
| 09:45:39 |
11.37 |
37 |
14123 |
卖出 |
| 09:45:42 |
11.37 |
55 |
14178 |
卖出 |
| 09:45:45 |
11.35 |
18 |
14196 |
卖出 |
| 09:45:48 |
11.36 |
11 |
14207 |
买入 |
| 09:45:51 |
11.36 |
88 |
14295 |
卖出 |
| 09:45:54 |
11.37 |
18 |
14313 |
买入 |
| 09:45:57 |
11.37 |
4 |
14317 |
买入 |
| 09:46:00 |
11.36 |
9 |
14326 |
卖出 |
| 09:46:03 |
11.36 |
15 |
14341 |
买入 |
| 09:46:06 |
11.36 |
5 |
14346 |
卖出 |
| 09:46:09 |
11.38 |
47 |
14393 |
买入 |
| 09:46:12 |
11.37 |
21 |
14414 |
卖出 |
| 09:46:21 |
11.37 |
5 |
14419 |
卖出 |