安车检测[300572]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23.55 |
1 |
1 |
集合竞价 |
| 09:19:24 |
23.56 |
0 |
0 |
集合竞价 |
| 09:20:57 |
23.3 |
2 |
2 |
集合竞价 |
| 09:21:42 |
23.31 |
2 |
2 |
集合竞价 |
| 09:22:54 |
23.3 |
4 |
4 |
集合竞价 |
| 09:23:12 |
23.06 |
45 |
45 |
集合竞价 |
| 09:24:06 |
23.09 |
55 |
55 |
集合竞价 |
| 09:24:33 |
23.07 |
67 |
67 |
集合竞价 |
| 09:25:03 |
23.29 |
278 |
345 |
卖出 |
| 09:30:03 |
23.29 |
58 |
403 |
卖出 |
| 09:30:06 |
23.2 |
84 |
487 |
卖出 |
| 09:30:09 |
23.2 |
35 |
522 |
卖出 |
| 09:30:12 |
23.25 |
67 |
589 |
买入 |
| 09:30:15 |
23.21 |
18 |
607 |
卖出 |
| 09:30:18 |
23.19 |
24 |
631 |
卖出 |
| 09:30:21 |
23.2 |
14 |
645 |
买入 |
| 09:30:24 |
23.15 |
75 |
720 |
卖出 |
| 09:30:27 |
23.2 |
22 |
742 |
买入 |
| 09:30:30 |
23.19 |
64 |
806 |
卖出 |
| 09:30:33 |
23.23 |
9 |
815 |
买入 |
| 09:30:36 |
23.12 |
133 |
948 |
卖出 |
| 09:30:39 |
23.12 |
19 |
967 |
卖出 |
| 09:30:42 |
23.14 |
10 |
977 |
买入 |
| 09:30:45 |
23.15 |
129 |
1106 |
买入 |
| 09:30:48 |
23.13 |
1 |
1107 |
卖出 |
| 09:30:51 |
23.15 |
30 |
1137 |
买入 |
| 09:30:54 |
23.15 |
64 |
1201 |
卖出 |
| 09:30:57 |
23.16 |
27 |
1228 |
买入 |
| 09:31:00 |
23.16 |
16 |
1244 |
卖出 |
| 09:31:03 |
23.2 |
26 |
1270 |
买入 |
| 09:31:06 |
23.18 |
83 |
1353 |
卖出 |
| 09:31:09 |
23.21 |
50 |
1403 |
买入 |
| 09:31:12 |
23.23 |
28 |
1431 |
买入 |
| 09:31:15 |
23.19 |
98 |
1529 |
卖出 |
| 09:31:18 |
23.2 |
16 |
1545 |
买入 |
| 09:31:21 |
23.2 |
15 |
1560 |
买入 |
| 09:31:24 |
23.19 |
16 |
1576 |
卖出 |
| 09:31:27 |
23.19 |
14 |
1590 |
买入 |
| 09:31:30 |
23.19 |
20 |
1610 |
买入 |
| 09:31:33 |
23.2 |
35 |
1645 |
买入 |
| 09:31:36 |
23.19 |
66 |
1711 |
卖出 |
| 09:31:39 |
23.2 |
10 |
1721 |
买入 |
| 09:31:42 |
23.24 |
186 |
1907 |
买入 |
| 09:31:45 |
23.2 |
81 |
1988 |
卖出 |
| 09:31:48 |
23.23 |
3 |
1991 |
卖出 |
| 09:31:51 |
23.28 |
2 |
1993 |
买入 |
| 09:31:54 |
23.21 |
12 |
2005 |
卖出 |
| 09:31:57 |
23.24 |
29 |
2034 |
买入 |
| 09:32:00 |
23.28 |
4 |
2038 |
买入 |
| 09:32:03 |
23.2 |
257 |
2295 |
卖出 |
| 09:32:06 |
23.2 |
85 |
2380 |
买入 |
| 09:32:09 |
23.2 |
53 |
2433 |
买入 |
| 09:32:12 |
23.23 |
51 |
2484 |
买入 |
| 09:32:15 |
23.21 |
25 |
2509 |
卖出 |
| 09:32:18 |
23.2 |
84 |
2593 |
卖出 |
| 09:32:21 |
23.2 |
23 |
2616 |
买入 |
| 09:32:24 |
23.2 |
81 |
2697 |
买入 |
| 09:32:27 |
23.18 |
71 |
2768 |
卖出 |
| 09:32:30 |
23.19 |
98 |
2866 |
买入 |
| 09:32:33 |
23.17 |
14 |
2880 |
卖出 |
| 09:32:36 |
23.17 |
19 |
2899 |
卖出 |
| 09:32:39 |
23.18 |
14 |
2913 |
买入 |
| 09:32:42 |
23.17 |
1 |
2914 |
买入 |
| 09:32:45 |
23.17 |
5 |
2919 |
卖出 |
| 09:32:48 |
23.16 |
37 |
2956 |
卖出 |
| 09:32:51 |
23.18 |
3 |
2959 |
买入 |
| 09:32:54 |
23.2 |
4 |
2963 |
买入 |
| 09:32:57 |
23.2 |
11 |
2974 |
买入 |
| 09:33:00 |
23.2 |
26 |
3000 |
买入 |
| 09:33:03 |
23.2 |
18 |
3018 |
买入 |
| 09:33:06 |
23.24 |
42 |
3060 |
买入 |
| 09:33:09 |
23.2 |
148 |
3208 |
卖出 |
| 09:33:12 |
23.2 |
21 |
3229 |
买入 |
| 09:33:15 |
23.2 |
19 |
3248 |
买入 |
| 09:33:18 |
23.2 |
13 |
3261 |
买入 |
| 09:33:21 |
23.19 |
7 |
3268 |
卖出 |
| 09:33:24 |
23.19 |
13 |
3281 |
卖出 |
| 09:33:27 |
23.2 |
38 |
3319 |
买入 |
| 09:33:30 |
23.2 |
7 |
3326 |
买入 |
| 09:33:33 |
23.2 |
49 |
3375 |
买入 |
| 09:33:36 |
23.23 |
14 |
3389 |
买入 |
| 09:33:39 |
23.19 |
59 |
3448 |
卖出 |
| 09:33:42 |
23.16 |
90 |
3538 |
卖出 |
| 09:33:45 |
23.12 |
99 |
3637 |
卖出 |
| 09:33:48 |
23.11 |
25 |
3662 |
卖出 |
| 09:33:51 |
23.05 |
210 |
3872 |
卖出 |
| 09:33:54 |
23.03 |
17 |
3889 |
卖出 |
| 09:33:57 |
23.03 |
51 |
3940 |
卖出 |
| 09:34:00 |
23.04 |
1 |
3941 |
买入 |
| 09:34:03 |
23.05 |
41 |
3982 |
买入 |
| 09:34:06 |
23.03 |
110 |
4092 |
卖出 |
| 09:34:09 |
23.05 |
40 |
4132 |
卖出 |
| 09:34:12 |
23.15 |
18 |
4150 |
买入 |
| 09:34:15 |
23.05 |
202 |
4352 |
卖出 |
| 09:34:18 |
23.05 |
14 |
4366 |
买入 |
| 09:34:21 |
23.08 |
8 |
4374 |
买入 |
| 09:34:24 |
23.05 |
6 |
4380 |
卖出 |
| 09:34:27 |
23.08 |
14 |
4394 |
买入 |
| 09:34:30 |
23.12 |
8 |
4402 |
卖出 |
| 09:34:33 |
23.12 |
2 |
4404 |
买入 |
| 09:34:36 |
23.08 |
11 |
4415 |
卖出 |
| 09:34:39 |
23.06 |
7 |
4422 |
卖出 |
| 09:34:42 |
23.11 |
10 |
4432 |
买入 |
| 09:34:48 |
23.08 |
16 |
4448 |
卖出 |
| 09:34:51 |
23.11 |
12 |
4460 |
买入 |
| 09:34:54 |
23.11 |
1 |
4461 |
买入 |
| 09:34:57 |
23.1 |
7 |
4468 |
卖出 |
| 09:35:00 |
23.11 |
47 |
4515 |
买入 |
| 09:35:03 |
23.1 |
30 |
4545 |
卖出 |
| 09:35:06 |
23.1 |
62 |
4607 |
卖出 |
| 09:35:09 |
23.08 |
72 |
4679 |
买入 |
| 09:35:12 |
23.07 |
21 |
4700 |
卖出 |
| 09:35:15 |
23.06 |
2 |
4702 |
卖出 |
| 09:35:18 |
23.1 |
34 |
4736 |
买入 |
| 09:35:21 |
23.08 |
35 |
4771 |
卖出 |
| 09:35:24 |
23.08 |
11 |
4782 |
卖出 |
| 09:35:27 |
23.08 |
76 |
4858 |
卖出 |
| 09:35:30 |
23.06 |
51 |
4909 |
卖出 |
| 09:35:33 |
23.06 |
27 |
4936 |
买入 |
| 09:35:36 |
23.06 |
15 |
4951 |
买入 |
| 09:35:39 |
23.01 |
186 |
5137 |
卖出 |
| 09:35:42 |
22.98 |
340 |
5477 |
卖出 |
| 09:35:45 |
22.95 |
13 |
5490 |
卖出 |
| 09:35:48 |
22.93 |
7 |
5497 |
卖出 |
| 09:35:51 |
22.91 |
25 |
5522 |
卖出 |
| 09:35:54 |
22.91 |
10 |
5532 |
卖出 |
| 09:35:57 |
22.89 |
67 |
5599 |
卖出 |
| 09:36:00 |
22.91 |
9 |
5608 |
卖出 |
| 09:36:03 |
22.94 |
8 |
5616 |
买入 |
| 09:36:06 |
23.01 |
30 |
5646 |
买入 |
| 09:36:09 |
23.01 |
8 |
5654 |
买入 |
| 09:36:12 |
23.05 |
130 |
5784 |
买入 |
| 09:36:15 |
23 |
27 |
5811 |
卖出 |
| 09:36:18 |
23.03 |
27 |
5838 |
买入 |
| 09:36:21 |
23.05 |
21 |
5859 |
买入 |
| 09:36:24 |
23.01 |
38 |
5897 |
卖出 |
| 09:36:27 |
23.01 |
66 |
5963 |
买入 |
| 09:36:33 |
22.99 |
92 |
6055 |
卖出 |
| 09:36:36 |
22.98 |
33 |
6088 |
卖出 |
| 09:36:39 |
22.97 |
24 |
6112 |
卖出 |
| 09:36:42 |
22.94 |
18 |
6130 |
卖出 |
| 09:36:45 |
22.94 |
12 |
6142 |
买入 |
| 09:36:48 |
22.92 |
12 |
6154 |
卖出 |
| 09:36:51 |
22.91 |
24 |
6178 |
卖出 |
| 09:36:54 |
22.94 |
9 |
6187 |
买入 |
| 09:36:57 |
22.98 |
13 |
6200 |
买入 |
| 09:37:00 |
22.92 |
45 |
6245 |
卖出 |
| 09:37:03 |
23.01 |
18 |
6263 |
买入 |
| 09:37:06 |
23.01 |
7 |
6270 |
买入 |
| 09:37:12 |
22.98 |
114 |
6384 |
卖出 |
| 09:37:15 |
22.98 |
30 |
6414 |
买入 |
| 09:37:18 |
22.97 |
37 |
6451 |
卖出 |
| 09:37:21 |
22.96 |
25 |
6476 |
卖出 |
| 09:37:24 |
22.94 |
34 |
6510 |
卖出 |
| 09:37:27 |
23 |
456 |
6966 |
买入 |
| 09:37:30 |
22.99 |
339 |
7305 |
卖出 |
| 09:37:33 |
23.08 |
13 |
7318 |
买入 |
| 09:37:45 |
23.08 |
1 |
7319 |
买入 |
| 09:37:48 |
23.02 |
9 |
7328 |
卖出 |
| 09:37:51 |
23.03 |
29 |
7357 |
买入 |
| 09:37:57 |
23.01 |
1 |
7358 |
卖出 |
| 09:38:00 |
23.01 |
2 |
7360 |
买入 |
| 09:38:03 |
23 |
21 |
7381 |
卖出 |
| 09:38:06 |
23.01 |
20 |
7401 |
买入 |
| 09:38:09 |
23 |
9 |
7410 |
卖出 |
| 09:38:12 |
23 |
35 |
7445 |
卖出 |
| 09:38:15 |
23.03 |
1 |
7446 |
买入 |
| 09:38:18 |
23.03 |
1 |
7447 |
买入 |
| 09:38:21 |
23.01 |
1 |
7448 |
卖出 |
| 09:38:24 |
23.01 |
7 |
7455 |
卖出 |
| 09:38:27 |
23.01 |
2 |
7457 |
卖出 |
| 09:38:30 |
23 |
21 |
7478 |
卖出 |
| 09:38:33 |
23.01 |
33 |
7511 |
买入 |
| 09:38:36 |
23.01 |
24 |
7535 |
买入 |
| 09:38:45 |
22.97 |
16 |
7551 |
卖出 |
| 09:38:54 |
23 |
2 |
7553 |
买入 |
| 09:39:03 |
22.99 |
8 |
7561 |
卖出 |
| 09:39:09 |
22.97 |
94 |
7655 |
卖出 |
| 09:39:12 |
22.99 |
11 |
7666 |
买入 |
| 09:39:15 |
22.99 |
4 |
7670 |
买入 |
| 09:39:27 |
22.98 |
6 |
7676 |
卖出 |
| 09:39:30 |
22.99 |
41 |
7717 |
买入 |
| 09:39:39 |
23.01 |
2 |
7719 |
买入 |
| 09:39:42 |
23.01 |
11 |
7730 |
买入 |
| 09:39:48 |
23.03 |
14 |
7744 |
买入 |
| 09:39:51 |
23.03 |
28 |
7772 |
买入 |
| 09:39:54 |
23 |
100 |
7872 |
卖出 |
| 09:39:57 |
23.03 |
55 |
7927 |
买入 |
| 09:40:00 |
22.99 |
39 |
7966 |
卖出 |
| 09:40:03 |
23.03 |
44 |
8010 |
买入 |
| 09:40:06 |
23.03 |
92 |
8102 |
买入 |
| 09:40:09 |
23.03 |
8 |
8110 |
买入 |
| 09:40:12 |
23.08 |
37 |
8147 |
买入 |
| 09:40:15 |
23.08 |
21 |
8168 |
买入 |
| 09:40:18 |
23.08 |
3 |
8171 |
买入 |
| 09:40:24 |
23.05 |
3 |
8174 |
卖出 |
| 09:40:27 |
23.05 |
3 |
8177 |
卖出 |
| 09:40:30 |
23.08 |
2 |
8179 |
买入 |
| 09:40:33 |
23 |
30 |
8209 |
卖出 |
| 09:40:36 |
23.05 |
100 |
8309 |
买入 |
| 09:40:39 |
23 |
9 |
8318 |
卖出 |
| 09:40:42 |
23 |
1 |
8319 |
买入 |
| 09:40:51 |
23.02 |
4 |
8323 |
买入 |
| 09:40:54 |
23.03 |
5 |
8328 |
买入 |
| 09:41:03 |
23 |
44 |
8372 |
卖出 |
| 09:41:06 |
23 |
6 |
8378 |
卖出 |
| 09:41:09 |
23 |
5 |
8383 |
卖出 |
| 09:41:12 |
22.99 |
145 |
8528 |
卖出 |
| 09:41:15 |
22.97 |
188 |
8716 |
卖出 |
| 09:41:18 |
22.96 |
44 |
8760 |
卖出 |
| 09:41:21 |
22.96 |
5 |
8765 |
卖出 |
| 09:41:24 |
22.95 |
1 |
8766 |
卖出 |
| 09:41:27 |
22.95 |
45 |
8811 |
卖出 |
| 09:41:30 |
22.96 |
102 |
8913 |
买入 |
| 09:41:33 |
22.96 |
8 |
8921 |
卖出 |
| 09:41:36 |
22.96 |
59 |
8980 |
卖出 |
| 09:41:39 |
22.95 |
14 |
8994 |
买入 |
| 09:41:42 |
22.95 |
9 |
9003 |
买入 |
| 09:41:45 |
22.92 |
5 |
9008 |
卖出 |
| 09:41:48 |
22.95 |
68 |
9076 |
买入 |
| 09:41:51 |
22.91 |
62 |
9138 |
卖出 |
| 09:41:54 |
22.92 |
1 |
9139 |
买入 |
| 09:41:57 |
22.92 |
2 |
9141 |
买入 |
| 09:42:00 |
22.92 |
1 |
9142 |
买入 |
| 09:42:03 |
22.91 |
97 |
9239 |
卖出 |
| 09:42:06 |
22.9 |
4 |
9243 |
卖出 |
| 09:42:09 |
22.91 |
6 |
9249 |
买入 |
| 09:42:12 |
22.92 |
13 |
9262 |
买入 |
| 09:42:15 |
22.9 |
12 |
9274 |
卖出 |
| 09:42:18 |
22.91 |
9 |
9283 |
买入 |
| 09:42:21 |
22.9 |
7 |
9290 |
卖出 |
| 09:42:27 |
22.9 |
30 |
9320 |
卖出 |
| 09:42:30 |
22.91 |
55 |
9375 |
买入 |
| 09:42:36 |
22.93 |
2 |
9377 |
买入 |
| 09:42:39 |
22.93 |
5 |
9382 |
买入 |
| 09:42:42 |
22.91 |
4 |
9386 |
卖出 |
| 09:42:45 |
22.9 |
33 |
9419 |
卖出 |
| 09:42:48 |
22.91 |
4 |
9423 |
买入 |
| 09:43:03 |
22.94 |
7 |
9430 |
买入 |
| 09:43:06 |
22.91 |
3 |
9433 |
卖出 |
| 09:43:09 |
22.91 |
13 |
9446 |
卖出 |
| 09:43:12 |
22.91 |
48 |
9494 |
卖出 |
| 09:43:15 |
22.91 |
22 |
9516 |
卖出 |
| 09:43:18 |
22.91 |
2 |
9518 |
买入 |
| 09:43:21 |
22.91 |
37 |
9555 |
买入 |
| 09:43:24 |
22.9 |
14 |
9569 |
卖出 |
| 09:43:27 |
22.9 |
13 |
9582 |
卖出 |
| 09:43:30 |
22.91 |
6 |
9588 |
买入 |
| 09:43:33 |
22.9 |
2 |
9590 |
卖出 |
| 09:43:36 |
22.9 |
8 |
9598 |
卖出 |
| 09:43:42 |
22.91 |
22 |
9620 |
买入 |
| 09:43:45 |
22.9 |
31 |
9651 |
卖出 |
| 09:43:51 |
22.91 |
18 |
9669 |
买入 |
| 09:43:54 |
22.9 |
55 |
9724 |
卖出 |
| 09:43:57 |
22.9 |
2 |
9726 |
卖出 |
| 09:44:00 |
22.9 |
12 |
9738 |
卖出 |
| 09:44:03 |
22.91 |
4 |
9742 |
买入 |
| 09:44:06 |
22.91 |
26 |
9768 |
卖出 |
| 09:44:09 |
22.9 |
44 |
9812 |
卖出 |
| 09:44:12 |
22.89 |
122 |
9934 |
卖出 |
| 09:44:15 |
22.89 |
31 |
9965 |
卖出 |
| 09:44:18 |
22.89 |
37 |
10002 |
卖出 |
| 09:44:24 |
22.88 |
27 |
10029 |
卖出 |
| 09:44:33 |
22.88 |
23 |
10052 |
卖出 |
| 09:44:36 |
22.88 |
7 |
10059 |
买入 |
| 09:44:39 |
22.88 |
3 |
10062 |
卖出 |
| 09:44:51 |
22.86 |
4 |
10066 |
卖出 |
| 09:44:54 |
22.86 |
1 |
10067 |
卖出 |
| 09:44:57 |
22.89 |
34 |
10101 |
买入 |
| 09:45:00 |
22.88 |
4 |
10105 |
卖出 |
| 09:45:03 |
22.86 |
78 |
10183 |
卖出 |
| 09:45:06 |
22.86 |
4 |
10187 |
卖出 |
| 09:45:09 |
22.87 |
4 |
10191 |
买入 |
| 09:45:12 |
22.87 |
68 |
10259 |
卖出 |
| 09:45:15 |
22.87 |
7 |
10266 |
卖出 |
| 09:45:18 |
22.88 |
8 |
10274 |
买入 |
| 09:45:21 |
22.87 |
19 |
10293 |
卖出 |
| 09:45:24 |
22.86 |
53 |
10346 |
卖出 |
| 09:45:30 |
22.87 |
1 |
10347 |
买入 |
| 09:45:36 |
22.86 |
1 |
10348 |
卖出 |
| 09:45:39 |
22.86 |
10 |
10358 |
卖出 |
| 09:45:42 |
22.86 |
1 |
10359 |
买入 |
| 09:45:51 |
22.85 |
88 |
10447 |
卖出 |
| 09:45:54 |
22.87 |
53 |
10500 |
买入 |
| 09:45:57 |
22.87 |
33 |
10533 |
买入 |
| 09:46:00 |
22.88 |
21 |
10554 |
买入 |
| 09:46:03 |
22.85 |
237 |
10791 |
卖出 |
| 09:46:06 |
22.88 |
6 |
10797 |
卖出 |
| 09:46:12 |
22.92 |
12 |
10809 |
卖出 |
| 09:46:15 |
22.88 |
20 |
10829 |
卖出 |
| 09:46:18 |
22.95 |
1 |
10830 |
买入 |
| 09:46:27 |
22.95 |
21 |
10851 |
买入 |
| 09:46:33 |
22.94 |
7 |
10858 |
卖出 |
| 09:46:36 |
22.94 |
2 |
10860 |
卖出 |
| 09:46:39 |
22.93 |
1 |
10861 |
卖出 |
| 09:46:42 |
22.95 |
1 |
10862 |
卖出 |
| 09:46:48 |
22.95 |
0 |
10862 |
卖出 |
| 09:46:51 |
22.95 |
6 |
10868 |
买入 |
| 09:46:54 |
22.95 |
4 |
10872 |
买入 |
| 09:47:00 |
22.95 |
2 |
10874 |
卖出 |