爱司凯[300521]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.79 |
664 |
664 |
集合竞价 |
| 09:16:24 |
15.77 |
310 |
310 |
集合竞价 |
| 09:16:51 |
13.99 |
212 |
212 |
集合竞价 |
| 09:17:18 |
13.81 |
212 |
212 |
集合竞价 |
| 09:17:45 |
13.76 |
212 |
212 |
集合竞价 |
| 09:19:15 |
13.16 |
0 |
0 |
集合竞价 |
| 09:21:33 |
13.25 |
5 |
5 |
集合竞价 |
| 09:22:09 |
13.26 |
23 |
23 |
集合竞价 |
| 09:22:18 |
13.35 |
50 |
50 |
集合竞价 |
| 09:23:12 |
13.36 |
89 |
89 |
集合竞价 |
| 09:25:03 |
13.36 |
395 |
484 |
卖出 |
| 09:30:03 |
13.38 |
83 |
567 |
买入 |
| 09:30:06 |
13.5 |
89 |
656 |
买入 |
| 09:30:09 |
13.51 |
36 |
692 |
买入 |
| 09:30:12 |
13.5 |
179 |
871 |
卖出 |
| 09:30:15 |
13.5 |
203 |
1074 |
买入 |
| 09:30:18 |
13.5 |
245 |
1319 |
买入 |
| 09:30:21 |
13.52 |
46 |
1365 |
买入 |
| 09:30:24 |
13.73 |
94 |
1459 |
买入 |
| 09:30:27 |
13.72 |
49 |
1508 |
卖出 |
| 09:30:30 |
13.71 |
7 |
1515 |
卖出 |
| 09:30:33 |
13.73 |
33 |
1548 |
买入 |
| 09:30:36 |
13.64 |
116 |
1664 |
卖出 |
| 09:30:39 |
13.59 |
560 |
2224 |
卖出 |
| 09:30:42 |
13.73 |
533 |
2757 |
买入 |
| 09:30:45 |
13.83 |
192 |
2949 |
买入 |
| 09:30:48 |
13.81 |
140 |
3089 |
卖出 |
| 09:30:51 |
13.88 |
19 |
3108 |
买入 |
| 09:30:54 |
13.77 |
10 |
3118 |
卖出 |
| 09:30:57 |
13.89 |
129 |
3247 |
买入 |
| 09:31:00 |
13.83 |
32 |
3279 |
卖出 |
| 09:31:03 |
13.83 |
65 |
3344 |
卖出 |
| 09:31:06 |
13.88 |
37 |
3381 |
买入 |
| 09:31:09 |
13.85 |
227 |
3608 |
卖出 |
| 09:31:12 |
13.83 |
102 |
3710 |
卖出 |
| 09:31:15 |
13.83 |
184 |
3894 |
卖出 |
| 09:31:18 |
13.85 |
181 |
4075 |
买入 |
| 09:31:21 |
13.85 |
61 |
4136 |
卖出 |
| 09:31:24 |
13.88 |
10 |
4146 |
买入 |
| 09:31:27 |
13.85 |
45 |
4191 |
卖出 |
| 09:31:33 |
13.88 |
284 |
4475 |
买入 |
| 09:31:36 |
13.92 |
71 |
4546 |
买入 |
| 09:31:39 |
13.88 |
151 |
4697 |
买入 |
| 09:31:42 |
13.83 |
6 |
4703 |
卖出 |
| 09:31:45 |
13.84 |
43 |
4746 |
买入 |
| 09:31:48 |
13.83 |
298 |
5044 |
买入 |
| 09:31:51 |
13.81 |
35 |
5079 |
卖出 |
| 09:31:54 |
13.83 |
65 |
5144 |
买入 |
| 09:31:57 |
13.79 |
32 |
5176 |
卖出 |
| 09:32:00 |
13.78 |
2 |
5178 |
卖出 |
| 09:32:03 |
13.92 |
72 |
5250 |
买入 |
| 09:32:06 |
13.87 |
401 |
5651 |
卖出 |
| 09:32:09 |
13.83 |
37 |
5688 |
卖出 |
| 09:32:12 |
13.83 |
13 |
5701 |
卖出 |
| 09:32:15 |
13.86 |
142 |
5843 |
买入 |
| 09:32:18 |
13.9 |
123 |
5966 |
买入 |
| 09:32:21 |
13.94 |
130 |
6096 |
买入 |
| 09:32:24 |
13.95 |
77 |
6173 |
买入 |
| 09:32:27 |
13.96 |
21 |
6194 |
买入 |
| 09:32:30 |
13.96 |
66 |
6260 |
买入 |
| 09:32:33 |
13.91 |
72 |
6332 |
卖出 |
| 09:32:36 |
14.03 |
589 |
6921 |
买入 |
| 09:32:39 |
14 |
99 |
7020 |
卖出 |
| 09:32:42 |
14 |
5 |
7025 |
卖出 |
| 09:32:45 |
14.13 |
370 |
7395 |
买入 |
| 09:32:48 |
14.1 |
115 |
7510 |
卖出 |
| 09:32:51 |
14.18 |
32 |
7542 |
买入 |
| 09:32:54 |
14.13 |
104 |
7646 |
卖出 |
| 09:32:57 |
14.19 |
15 |
7661 |
买入 |
| 09:33:00 |
14.23 |
49 |
7710 |
买入 |
| 09:33:03 |
14.33 |
36 |
7746 |
买入 |
| 09:33:06 |
14.41 |
322 |
8068 |
买入 |
| 09:33:09 |
14.41 |
105 |
8173 |
卖出 |
| 09:33:12 |
14.4 |
64 |
8237 |
卖出 |
| 09:33:15 |
14.48 |
270 |
8507 |
买入 |
| 09:33:18 |
14.5 |
149 |
8656 |
买入 |
| 09:33:21 |
14.5 |
20 |
8676 |
卖出 |
| 09:33:24 |
14.69 |
143 |
8819 |
买入 |
| 09:33:27 |
14.58 |
23 |
8842 |
卖出 |
| 09:33:30 |
14.6 |
174 |
9016 |
买入 |
| 09:33:33 |
14.62 |
126 |
9142 |
买入 |
| 09:33:36 |
14.58 |
111 |
9253 |
卖出 |
| 09:33:39 |
14.58 |
161 |
9414 |
买入 |
| 09:33:42 |
14.49 |
81 |
9495 |
卖出 |
| 09:33:45 |
14.4 |
854 |
10349 |
卖出 |
| 09:33:48 |
14.43 |
144 |
10493 |
买入 |
| 09:33:51 |
14.38 |
9 |
10502 |
卖出 |
| 09:33:54 |
14.34 |
164 |
10666 |
卖出 |
| 09:33:57 |
14.43 |
149 |
10815 |
买入 |
| 09:34:00 |
14.4 |
195 |
11010 |
卖出 |
| 09:34:03 |
14.41 |
31 |
11041 |
买入 |
| 09:34:06 |
14.43 |
48 |
11089 |
买入 |
| 09:34:09 |
14.4 |
143 |
11232 |
卖出 |
| 09:34:12 |
14.38 |
1149 |
12381 |
卖出 |
| 09:34:15 |
14.41 |
70 |
12451 |
买入 |
| 09:34:18 |
14.44 |
107 |
12558 |
买入 |
| 09:34:21 |
14.42 |
243 |
12801 |
卖出 |
| 09:34:24 |
14.33 |
58 |
12859 |
卖出 |
| 09:34:27 |
14.33 |
53 |
12912 |
买入 |
| 09:34:30 |
14.33 |
55 |
12967 |
买入 |
| 09:34:33 |
14.34 |
33 |
13000 |
买入 |
| 09:34:36 |
14.34 |
10 |
13010 |
卖出 |
| 09:34:39 |
14.38 |
57 |
13067 |
买入 |
| 09:34:42 |
14.4 |
87 |
13154 |
买入 |
| 09:34:45 |
14.33 |
23 |
13177 |
卖出 |
| 09:34:48 |
14.33 |
2 |
13179 |
卖出 |
| 09:34:51 |
14.38 |
71 |
13250 |
买入 |
| 09:34:54 |
14.33 |
24 |
13274 |
卖出 |
| 09:34:57 |
14.13 |
13 |
13287 |
卖出 |
| 09:35:00 |
14.3 |
30 |
13317 |
买入 |
| 09:35:03 |
14.29 |
61 |
13378 |
卖出 |
| 09:35:06 |
14.29 |
8 |
13386 |
买入 |
| 09:35:09 |
14.14 |
30 |
13416 |
卖出 |
| 09:35:12 |
14.15 |
15 |
13431 |
卖出 |
| 09:35:15 |
14.24 |
44 |
13475 |
买入 |
| 09:35:18 |
14.15 |
61 |
13536 |
卖出 |
| 09:35:21 |
14.15 |
8 |
13544 |
卖出 |
| 09:35:24 |
14.15 |
24 |
13568 |
卖出 |
| 09:35:27 |
14.15 |
27 |
13595 |
卖出 |
| 09:35:30 |
14.17 |
50 |
13645 |
买入 |
| 09:35:33 |
14.19 |
77 |
13722 |
买入 |
| 09:35:36 |
14.14 |
9 |
13731 |
卖出 |
| 09:35:39 |
14.19 |
67 |
13798 |
买入 |
| 09:35:42 |
14.13 |
75 |
13873 |
卖出 |
| 09:35:45 |
14.12 |
10 |
13883 |
卖出 |
| 09:35:48 |
14.11 |
54 |
13937 |
卖出 |
| 09:35:51 |
14.18 |
159 |
14096 |
买入 |
| 09:35:54 |
14.01 |
102 |
14198 |
卖出 |
| 09:35:57 |
14.11 |
12 |
14210 |
买入 |
| 09:36:00 |
14.01 |
87 |
14297 |
卖出 |
| 09:36:03 |
14.01 |
20 |
14317 |
卖出 |
| 09:36:06 |
14.02 |
90 |
14407 |
买入 |
| 09:36:09 |
14.09 |
78 |
14485 |
买入 |
| 09:36:12 |
14.08 |
36 |
14521 |
买入 |
| 09:36:15 |
14 |
100 |
14621 |
卖出 |
| 09:36:18 |
14.01 |
4 |
14625 |
买入 |
| 09:36:21 |
14.01 |
33 |
14658 |
买入 |
| 09:36:24 |
13.95 |
19 |
14677 |
买入 |
| 09:36:27 |
13.95 |
12 |
14689 |
买入 |
| 09:36:30 |
13.9 |
23 |
14712 |
卖出 |
| 09:36:33 |
13.98 |
73 |
14785 |
买入 |
| 09:36:36 |
13.89 |
51 |
14836 |
卖出 |
| 09:36:39 |
13.89 |
5 |
14841 |
卖出 |
| 09:36:42 |
13.93 |
21 |
14862 |
买入 |
| 09:36:45 |
13.88 |
13 |
14875 |
卖出 |
| 09:36:48 |
13.93 |
17 |
14892 |
买入 |
| 09:36:51 |
13.93 |
18 |
14910 |
卖出 |
| 09:36:54 |
13.92 |
32 |
14942 |
卖出 |
| 09:36:57 |
13.88 |
60 |
15002 |
卖出 |
| 09:37:00 |
13.88 |
186 |
15188 |
买入 |
| 09:37:03 |
13.88 |
62 |
15250 |
买入 |
| 09:37:06 |
13.88 |
16 |
15266 |
买入 |
| 09:37:09 |
13.87 |
65 |
15331 |
卖出 |
| 09:37:12 |
13.83 |
2 |
15333 |
卖出 |
| 09:37:15 |
13.83 |
76 |
15409 |
卖出 |
| 09:37:18 |
13.81 |
13 |
15422 |
卖出 |
| 09:37:21 |
13.83 |
1 |
15423 |
买入 |
| 09:37:24 |
13.8 |
21 |
15444 |
买入 |
| 09:37:27 |
13.81 |
36 |
15480 |
买入 |
| 09:37:30 |
13.75 |
3 |
15483 |
卖出 |
| 09:37:33 |
13.75 |
10 |
15493 |
卖出 |
| 09:37:39 |
13.82 |
24 |
15517 |
买入 |
| 09:37:42 |
13.81 |
29 |
15546 |
卖出 |
| 09:37:48 |
13.8 |
236 |
15782 |
卖出 |
| 09:37:51 |
13.82 |
36 |
15818 |
买入 |
| 09:37:54 |
13.98 |
322 |
16140 |
买入 |
| 09:37:57 |
13.83 |
27 |
16167 |
卖出 |
| 09:38:00 |
13.8 |
62 |
16229 |
卖出 |
| 09:38:03 |
13.86 |
51 |
16280 |
买入 |
| 09:38:06 |
13.8 |
20 |
16300 |
卖出 |
| 09:38:09 |
13.8 |
28 |
16328 |
买入 |
| 09:38:12 |
13.77 |
35 |
16363 |
卖出 |
| 09:38:15 |
13.76 |
104 |
16467 |
卖出 |
| 09:38:18 |
13.74 |
89 |
16556 |
卖出 |
| 09:38:21 |
13.73 |
31 |
16587 |
卖出 |
| 09:38:24 |
13.76 |
95 |
16682 |
买入 |
| 09:38:27 |
13.73 |
9 |
16691 |
卖出 |
| 09:38:30 |
13.78 |
281 |
16972 |
买入 |
| 09:38:33 |
13.78 |
31 |
17003 |
买入 |
| 09:38:36 |
13.78 |
45 |
17048 |
买入 |
| 09:38:39 |
13.84 |
6 |
17054 |
买入 |
| 09:38:42 |
13.78 |
35 |
17089 |
卖出 |
| 09:38:45 |
13.77 |
10 |
17099 |
卖出 |
| 09:38:48 |
13.76 |
8 |
17107 |
卖出 |
| 09:38:54 |
13.77 |
1 |
17108 |
买入 |
| 09:38:57 |
13.77 |
1 |
17109 |
买入 |
| 09:39:00 |
13.77 |
2 |
17111 |
买入 |
| 09:39:03 |
13.77 |
96 |
17207 |
卖出 |
| 09:39:06 |
13.77 |
3 |
17210 |
买入 |
| 09:39:09 |
13.74 |
48 |
17258 |
卖出 |
| 09:39:12 |
13.74 |
14 |
17272 |
卖出 |
| 09:39:15 |
13.73 |
67 |
17339 |
卖出 |
| 09:39:18 |
13.73 |
17 |
17356 |
卖出 |
| 09:39:21 |
13.72 |
10 |
17366 |
卖出 |
| 09:39:24 |
13.72 |
2 |
17368 |
卖出 |
| 09:39:27 |
13.71 |
19 |
17387 |
卖出 |
| 09:39:30 |
13.7 |
25 |
17412 |
卖出 |
| 09:39:33 |
13.7 |
22 |
17434 |
卖出 |
| 09:39:36 |
13.7 |
8 |
17442 |
卖出 |
| 09:39:39 |
13.71 |
11 |
17453 |
买入 |
| 09:39:48 |
13.7 |
123 |
17576 |
卖出 |
| 09:39:51 |
13.69 |
15 |
17591 |
买入 |
| 09:40:00 |
13.58 |
127 |
17718 |
卖出 |
| 09:40:03 |
13.65 |
58 |
17776 |
买入 |
| 09:40:06 |
13.69 |
48 |
17824 |
买入 |
| 09:40:09 |
13.66 |
324 |
18148 |
卖出 |
| 09:40:12 |
13.66 |
18 |
18166 |
买入 |
| 09:40:18 |
13.61 |
71 |
18237 |
卖出 |
| 09:40:21 |
13.58 |
24 |
18261 |
卖出 |
| 09:40:24 |
13.59 |
2 |
18263 |
买入 |
| 09:40:27 |
13.59 |
3 |
18266 |
买入 |
| 09:40:30 |
13.61 |
39 |
18305 |
买入 |
| 09:40:33 |
13.62 |
5 |
18310 |
卖出 |
| 09:40:42 |
13.67 |
1 |
18311 |
买入 |
| 09:40:45 |
13.62 |
8 |
18319 |
卖出 |
| 09:40:48 |
13.91 |
500 |
18819 |
买入 |
| 09:40:51 |
13.78 |
59 |
18878 |
卖出 |
| 09:40:54 |
13.7 |
65 |
18943 |
卖出 |
| 09:40:57 |
13.7 |
2 |
18945 |
卖出 |
| 09:41:00 |
13.78 |
141 |
19086 |
买入 |
| 09:41:03 |
13.75 |
28 |
19114 |
卖出 |
| 09:41:06 |
13.75 |
16 |
19130 |
卖出 |
| 09:41:12 |
13.75 |
14 |
19144 |
卖出 |
| 09:41:15 |
13.76 |
40 |
19184 |
买入 |
| 09:41:18 |
13.75 |
1 |
19185 |
买入 |
| 09:41:21 |
13.9 |
436 |
19621 |
买入 |
| 09:41:24 |
13.9 |
85 |
19706 |
卖出 |
| 09:41:27 |
13.9 |
60 |
19766 |
卖出 |
| 09:41:30 |
13.84 |
3 |
19769 |
买入 |
| 09:41:33 |
13.8 |
46 |
19815 |
卖出 |
| 09:41:36 |
13.98 |
15 |
19830 |
买入 |
| 09:41:39 |
13.95 |
20 |
19850 |
买入 |
| 09:41:42 |
13.9 |
1 |
19851 |
卖出 |
| 09:41:45 |
13.9 |
17 |
19868 |
买入 |
| 09:41:48 |
13.98 |
27 |
19895 |
买入 |
| 09:41:51 |
13.9 |
1 |
19896 |
卖出 |
| 09:41:54 |
13.92 |
7 |
19903 |
买入 |
| 09:41:57 |
13.92 |
2 |
19905 |
卖出 |
| 09:42:00 |
13.93 |
3 |
19908 |
买入 |
| 09:42:03 |
13.94 |
4 |
19912 |
买入 |
| 09:42:06 |
13.9 |
15 |
19927 |
卖出 |
| 09:42:09 |
13.92 |
4 |
19931 |
买入 |
| 09:42:12 |
13.98 |
60 |
19991 |
买入 |
| 09:42:15 |
13.95 |
98 |
20089 |
卖出 |
| 09:42:18 |
13.98 |
107 |
20196 |
买入 |
| 09:42:21 |
13.98 |
11 |
20207 |
卖出 |
| 09:42:24 |
13.98 |
50 |
20257 |
卖出 |
| 09:42:27 |
13.97 |
97 |
20354 |
买入 |
| 09:42:30 |
13.96 |
16 |
20370 |
卖出 |
| 09:42:33 |
13.97 |
388 |
20758 |
买入 |
| 09:42:36 |
13.97 |
36 |
20794 |
卖出 |
| 09:42:39 |
13.99 |
3 |
20797 |
买入 |
| 09:42:42 |
13.97 |
20 |
20817 |
卖出 |
| 09:42:45 |
14 |
185 |
21002 |
买入 |
| 09:42:48 |
13.97 |
39 |
21041 |
买入 |
| 09:42:51 |
13.97 |
23 |
21064 |
买入 |
| 09:42:54 |
13.97 |
69 |
21133 |
买入 |
| 09:42:57 |
13.95 |
12 |
21145 |
卖出 |
| 09:43:03 |
13.9 |
60 |
21205 |
卖出 |
| 09:43:06 |
13.9 |
44 |
21249 |
买入 |
| 09:43:15 |
13.87 |
4 |
21253 |
卖出 |
| 09:43:18 |
13.8 |
18 |
21271 |
卖出 |
| 09:43:21 |
13.8 |
23 |
21294 |
卖出 |
| 09:43:24 |
13.8 |
160 |
21454 |
卖出 |
| 09:43:27 |
13.78 |
14 |
21468 |
卖出 |
| 09:43:30 |
13.75 |
58 |
21526 |
卖出 |
| 09:43:33 |
13.75 |
6 |
21532 |
卖出 |
| 09:43:39 |
13.75 |
1 |
21533 |
买入 |
| 09:43:42 |
13.76 |
25 |
21558 |
买入 |
| 09:43:48 |
13.79 |
4 |
21562 |
买入 |
| 09:43:57 |
13.79 |
23 |
21585 |
买入 |
| 09:44:00 |
13.8 |
10 |
21595 |
买入 |
| 09:44:09 |
13.8 |
10 |
21605 |
卖出 |
| 09:44:12 |
13.79 |
13 |
21618 |
卖出 |
| 09:44:15 |
13.8 |
11 |
21629 |
买入 |
| 09:44:18 |
13.77 |
15 |
21644 |
卖出 |
| 09:44:21 |
13.75 |
134 |
21778 |
卖出 |
| 09:44:27 |
13.75 |
7 |
21785 |
买入 |
| 09:44:30 |
13.71 |
122 |
21907 |
卖出 |
| 09:44:33 |
13.73 |
27 |
21934 |
买入 |
| 09:44:36 |
13.72 |
4 |
21938 |
买入 |
| 09:44:39 |
13.72 |
6 |
21944 |
买入 |
| 09:44:42 |
13.72 |
5 |
21949 |
买入 |
| 09:44:45 |
13.72 |
36 |
21985 |
买入 |
| 09:44:54 |
13.72 |
2 |
21987 |
卖出 |
| 09:44:57 |
13.78 |
10 |
21997 |
买入 |
| 09:45:00 |
13.72 |
6 |
22003 |
卖出 |
| 09:45:06 |
13.78 |
31 |
22034 |
买入 |
| 09:45:15 |
13.78 |
10 |
22044 |
卖出 |
| 09:45:18 |
13.83 |
34 |
22078 |
买入 |
| 09:45:21 |
13.83 |
43 |
22121 |
卖出 |
| 09:45:27 |
13.83 |
5 |
22126 |
买入 |
| 09:45:30 |
13.83 |
17 |
22143 |
买入 |
| 09:45:36 |
13.83 |
29 |
22172 |
卖出 |
| 09:45:39 |
13.83 |
30 |
22202 |
卖出 |
| 09:45:42 |
13.87 |
8 |
22210 |
买入 |
| 09:45:45 |
13.87 |
13 |
22223 |
买入 |
| 09:45:48 |
13.87 |
8 |
22231 |
买入 |
| 09:45:51 |
13.83 |
14 |
22245 |
卖出 |
| 09:45:54 |
13.87 |
4 |
22249 |
买入 |