安靠智电[300617]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
50.22 |
2 |
2 |
集合竞价 |
| 09:22:45 |
50.13 |
12 |
12 |
集合竞价 |
| 09:24:24 |
50.15 |
15 |
15 |
集合竞价 |
| 09:25:00 |
50.18 |
25 |
25 |
集合竞价 |
| 09:25:03 |
50.31 |
26 |
51 |
买入 |
| 09:30:03 |
50.31 |
42 |
93 |
买入 |
| 09:30:06 |
50.8 |
71 |
164 |
买入 |
| 09:30:09 |
50.35 |
28 |
192 |
买入 |
| 09:30:12 |
50.33 |
47 |
239 |
卖出 |
| 09:30:15 |
50.34 |
32 |
271 |
买入 |
| 09:30:18 |
50.35 |
53 |
324 |
买入 |
| 09:30:21 |
50.36 |
18 |
342 |
买入 |
| 09:30:24 |
50.26 |
57 |
399 |
卖出 |
| 09:30:27 |
50.22 |
15 |
414 |
卖出 |
| 09:30:30 |
50.2 |
37 |
451 |
卖出 |
| 09:30:33 |
50.13 |
3 |
454 |
卖出 |
| 09:30:36 |
50.1 |
14 |
468 |
卖出 |
| 09:30:39 |
50.08 |
15 |
483 |
卖出 |
| 09:30:42 |
50.05 |
19 |
502 |
卖出 |
| 09:30:45 |
50.05 |
16 |
518 |
卖出 |
| 09:30:48 |
50.04 |
3 |
521 |
卖出 |
| 09:30:51 |
50.02 |
5 |
526 |
卖出 |
| 09:30:54 |
50.02 |
2 |
528 |
卖出 |
| 09:30:57 |
50.02 |
3 |
531 |
卖出 |
| 09:31:00 |
50.01 |
38 |
569 |
卖出 |
| 09:31:03 |
50 |
43 |
612 |
卖出 |
| 09:31:06 |
50.04 |
25 |
637 |
买入 |
| 09:31:09 |
50.13 |
4 |
641 |
买入 |
| 09:31:12 |
50.25 |
4 |
645 |
买入 |
| 09:31:15 |
50.31 |
2 |
647 |
买入 |
| 09:31:21 |
50.24 |
2 |
649 |
卖出 |
| 09:31:24 |
50.31 |
3 |
652 |
买入 |
| 09:31:27 |
50.33 |
2 |
654 |
买入 |
| 09:31:30 |
50.29 |
3 |
657 |
买入 |
| 09:31:33 |
50.29 |
4 |
661 |
买入 |
| 09:31:36 |
50.27 |
6 |
667 |
买入 |
| 09:31:39 |
50.3 |
3 |
670 |
买入 |
| 09:31:48 |
50.29 |
5 |
675 |
卖出 |
| 09:31:54 |
50.5 |
2 |
677 |
买入 |
| 09:32:00 |
50.5 |
6 |
683 |
买入 |
| 09:32:06 |
50.67 |
3 |
686 |
买入 |
| 09:32:12 |
50.5 |
4 |
690 |
卖出 |
| 09:32:15 |
50.5 |
4 |
694 |
卖出 |
| 09:32:18 |
50.5 |
9 |
703 |
卖出 |
| 09:32:21 |
50.5 |
20 |
723 |
卖出 |
| 09:32:24 |
50.55 |
5 |
728 |
买入 |
| 09:32:30 |
50.55 |
11 |
739 |
买入 |
| 09:32:33 |
50.5 |
9 |
748 |
买入 |
| 09:32:36 |
50.5 |
1 |
749 |
买入 |
| 09:32:39 |
50.5 |
1 |
750 |
买入 |
| 09:32:42 |
50.5 |
2 |
752 |
买入 |
| 09:32:45 |
50.5 |
2 |
754 |
买入 |
| 09:32:48 |
50.53 |
13 |
767 |
买入 |
| 09:32:51 |
50.51 |
8 |
775 |
卖出 |
| 09:32:57 |
50.52 |
10 |
785 |
卖出 |
| 09:33:00 |
50.53 |
24 |
809 |
买入 |
| 09:33:03 |
50.54 |
3 |
812 |
买入 |
| 09:33:06 |
50.54 |
5 |
817 |
买入 |
| 09:33:09 |
50.55 |
7 |
824 |
买入 |
| 09:33:12 |
50.56 |
85 |
909 |
买入 |
| 09:33:15 |
50.56 |
35 |
944 |
买入 |
| 09:33:18 |
50.57 |
2 |
946 |
买入 |
| 09:33:21 |
50.61 |
2 |
948 |
卖出 |
| 09:33:27 |
50.58 |
2 |
950 |
卖出 |
| 09:33:30 |
50.61 |
6 |
956 |
买入 |
| 09:33:36 |
50.63 |
5 |
961 |
买入 |
| 09:33:39 |
50.65 |
12 |
973 |
买入 |
| 09:33:42 |
50.65 |
5 |
978 |
卖出 |
| 09:33:45 |
50.64 |
3 |
981 |
卖出 |
| 09:33:48 |
50.64 |
4 |
985 |
卖出 |
| 09:33:51 |
50.62 |
4 |
989 |
卖出 |
| 09:33:54 |
50.66 |
22 |
1011 |
买入 |
| 09:33:57 |
50.68 |
20 |
1031 |
买入 |
| 09:34:00 |
50.68 |
1 |
1032 |
卖出 |
| 09:34:03 |
50.72 |
3 |
1035 |
买入 |
| 09:34:06 |
50.52 |
49 |
1084 |
卖出 |
| 09:34:09 |
50.48 |
7 |
1091 |
卖出 |
| 09:34:15 |
50.48 |
1 |
1092 |
卖出 |
| 09:34:18 |
50.5 |
4 |
1096 |
买入 |
| 09:34:21 |
50.43 |
4 |
1100 |
卖出 |
| 09:34:24 |
50.49 |
2 |
1102 |
买入 |
| 09:34:30 |
50.43 |
16 |
1118 |
卖出 |
| 09:34:36 |
50.49 |
12 |
1130 |
买入 |
| 09:34:39 |
50.51 |
3 |
1133 |
买入 |
| 09:34:42 |
50.5 |
2 |
1135 |
卖出 |
| 09:34:45 |
50.51 |
6 |
1141 |
买入 |
| 09:34:48 |
50.53 |
1 |
1142 |
买入 |
| 09:34:51 |
50.51 |
6 |
1148 |
卖出 |
| 09:35:03 |
50.53 |
8 |
1156 |
买入 |
| 09:35:06 |
50.54 |
13 |
1169 |
买入 |
| 09:35:09 |
50.54 |
3 |
1172 |
买入 |
| 09:35:12 |
50.54 |
1 |
1173 |
买入 |
| 09:35:15 |
50.51 |
31 |
1204 |
卖出 |
| 09:35:18 |
50.53 |
28 |
1232 |
买入 |
| 09:35:33 |
50.53 |
3 |
1235 |
买入 |
| 09:35:36 |
50.53 |
2 |
1237 |
买入 |
| 09:35:39 |
50.51 |
18 |
1255 |
卖出 |
| 09:35:42 |
50.5 |
3 |
1258 |
卖出 |
| 09:35:45 |
50.5 |
15 |
1273 |
买入 |
| 09:35:48 |
50.54 |
22 |
1295 |
买入 |
| 09:35:51 |
50.5 |
3 |
1298 |
卖出 |
| 09:36:03 |
50.6 |
10 |
1308 |
买入 |
| 09:36:06 |
50.62 |
10 |
1318 |
买入 |
| 09:36:09 |
50.61 |
3 |
1321 |
卖出 |
| 09:36:18 |
50.7 |
32 |
1353 |
买入 |
| 09:36:21 |
50.66 |
2 |
1355 |
卖出 |
| 09:36:30 |
50.7 |
10 |
1365 |
买入 |
| 09:36:33 |
50.47 |
19 |
1384 |
卖出 |
| 09:36:36 |
50.51 |
5 |
1389 |
买入 |
| 09:36:39 |
50.47 |
2 |
1391 |
卖出 |
| 09:36:42 |
50.42 |
70 |
1461 |
卖出 |
| 09:36:45 |
50.41 |
6 |
1467 |
买入 |
| 09:36:48 |
50.41 |
1 |
1468 |
买入 |
| 09:36:51 |
50.3 |
1 |
1469 |
卖出 |
| 09:36:57 |
50.29 |
2 |
1471 |
卖出 |
| 09:37:00 |
50.49 |
6 |
1477 |
买入 |
| 09:37:03 |
50.49 |
2 |
1479 |
买入 |
| 09:37:06 |
50.4 |
4 |
1483 |
买入 |
| 09:37:12 |
50.29 |
8 |
1491 |
卖出 |
| 09:37:21 |
50.4 |
5 |
1496 |
卖出 |
| 09:37:24 |
50.28 |
18 |
1514 |
卖出 |
| 09:37:36 |
50.3 |
10 |
1524 |
卖出 |
| 09:37:45 |
50.3 |
4 |
1528 |
卖出 |
| 09:37:48 |
50.42 |
2 |
1530 |
卖出 |
| 09:37:51 |
50.45 |
1 |
1531 |
买入 |
| 09:37:54 |
50.42 |
1 |
1532 |
卖出 |
| 09:37:57 |
50.42 |
2 |
1534 |
买入 |
| 09:38:00 |
50.42 |
2 |
1536 |
买入 |
| 09:38:03 |
50.46 |
15 |
1551 |
买入 |
| 09:38:09 |
50.31 |
12 |
1563 |
卖出 |
| 09:38:12 |
50.45 |
5 |
1568 |
买入 |
| 09:38:15 |
50.43 |
1 |
1569 |
卖出 |
| 09:38:18 |
50.43 |
4 |
1573 |
卖出 |
| 09:38:21 |
50.31 |
8 |
1581 |
卖出 |
| 09:38:27 |
50.31 |
10 |
1591 |
卖出 |
| 09:38:30 |
50.41 |
2 |
1593 |
买入 |
| 09:38:33 |
50.41 |
2 |
1595 |
买入 |
| 09:38:36 |
50.31 |
4 |
1599 |
卖出 |
| 09:38:48 |
50.41 |
10 |
1609 |
买入 |
| 09:38:51 |
50.44 |
4 |
1613 |
买入 |
| 09:38:54 |
50.45 |
8 |
1621 |
买入 |
| 09:38:57 |
50.68 |
5 |
1626 |
买入 |
| 09:39:00 |
50.46 |
3 |
1629 |
卖出 |
| 09:39:06 |
50.56 |
12 |
1641 |
买入 |
| 09:39:09 |
50.51 |
2 |
1643 |
卖出 |
| 09:39:12 |
50.52 |
2 |
1645 |
买入 |
| 09:39:24 |
50.52 |
1 |
1646 |
买入 |
| 09:39:30 |
50.53 |
2 |
1648 |
卖出 |
| 09:39:33 |
50.55 |
5 |
1653 |
买入 |
| 09:39:48 |
50.52 |
6 |
1659 |
卖出 |
| 09:39:51 |
50.51 |
3 |
1662 |
卖出 |
| 09:39:54 |
50.51 |
2 |
1664 |
卖出 |
| 09:39:57 |
50.52 |
5 |
1669 |
买入 |
| 09:40:00 |
50.49 |
18 |
1687 |
卖出 |
| 09:40:03 |
50.49 |
2 |
1689 |
卖出 |
| 09:40:06 |
50.49 |
6 |
1695 |
卖出 |
| 09:40:09 |
50.49 |
34 |
1729 |
卖出 |
| 09:40:12 |
50.41 |
46 |
1775 |
卖出 |
| 09:40:15 |
50.41 |
9 |
1784 |
卖出 |
| 09:40:18 |
50.41 |
5 |
1789 |
卖出 |
| 09:40:21 |
50.44 |
15 |
1804 |
买入 |
| 09:40:27 |
50.44 |
4 |
1808 |
买入 |
| 09:40:36 |
50.4 |
7 |
1815 |
卖出 |
| 09:40:39 |
50.4 |
4 |
1819 |
买入 |
| 09:40:42 |
50.41 |
3 |
1822 |
买入 |
| 09:40:45 |
50.39 |
21 |
1843 |
卖出 |
| 09:40:48 |
50.39 |
4 |
1847 |
卖出 |
| 09:40:51 |
50.44 |
1 |
1848 |
买入 |
| 09:40:57 |
50.44 |
3 |
1851 |
买入 |
| 09:41:06 |
50.44 |
1 |
1852 |
买入 |
| 09:41:09 |
50.4 |
24 |
1876 |
卖出 |
| 09:41:12 |
50.44 |
8 |
1884 |
买入 |
| 09:41:15 |
50.38 |
27 |
1911 |
卖出 |
| 09:41:18 |
50.35 |
8 |
1919 |
卖出 |
| 09:41:21 |
50.37 |
2 |
1921 |
买入 |
| 09:41:24 |
50.37 |
4 |
1925 |
买入 |
| 09:41:27 |
50.34 |
41 |
1966 |
卖出 |
| 09:41:30 |
50.33 |
3 |
1969 |
买入 |
| 09:41:36 |
50.43 |
3 |
1972 |
买入 |
| 09:41:39 |
50.44 |
3 |
1975 |
买入 |
| 09:41:57 |
50.4 |
1 |
1976 |
买入 |
| 09:42:00 |
50.4 |
4 |
1980 |
买入 |
| 09:42:03 |
50.4 |
1 |
1981 |
买入 |
| 09:42:09 |
50.38 |
13 |
1994 |
卖出 |
| 09:42:12 |
50.39 |
4 |
1998 |
买入 |
| 09:42:15 |
50.38 |
2 |
2000 |
卖出 |
| 09:42:27 |
50.38 |
1 |
2001 |
卖出 |
| 09:42:30 |
50.31 |
147 |
2148 |
卖出 |
| 09:42:33 |
50.3 |
53 |
2201 |
卖出 |
| 09:42:36 |
50.29 |
37 |
2238 |
卖出 |
| 09:42:39 |
50.29 |
10 |
2248 |
卖出 |
| 09:42:45 |
50.29 |
8 |
2256 |
卖出 |
| 09:42:51 |
50.29 |
2 |
2258 |
卖出 |
| 09:42:54 |
50.33 |
4 |
2262 |
买入 |
| 09:42:57 |
50.29 |
2 |
2264 |
卖出 |
| 09:43:00 |
50.29 |
15 |
2279 |
卖出 |
| 09:43:12 |
50.29 |
36 |
2315 |
买入 |
| 09:43:15 |
50.38 |
2 |
2317 |
买入 |
| 09:43:18 |
50.29 |
4 |
2321 |
卖出 |
| 09:43:21 |
50.38 |
1 |
2322 |
买入 |
| 09:43:27 |
50.27 |
18 |
2340 |
卖出 |
| 09:43:33 |
50.29 |
4 |
2344 |
卖出 |
| 09:43:36 |
50.28 |
3 |
2347 |
买入 |
| 09:43:39 |
50.24 |
6 |
2353 |
卖出 |
| 09:43:45 |
50.24 |
6 |
2359 |
卖出 |
| 09:43:48 |
50.29 |
13 |
2372 |
买入 |
| 09:43:51 |
50.3 |
2 |
2374 |
买入 |
| 09:43:57 |
50.3 |
1 |
2375 |
买入 |
| 09:44:03 |
50.3 |
1 |
2376 |
卖出 |
| 09:44:06 |
50.3 |
7 |
2383 |
卖出 |
| 09:44:09 |
50.24 |
6 |
2389 |
卖出 |
| 09:44:15 |
50.23 |
5 |
2394 |
买入 |
| 09:44:18 |
50.16 |
2 |
2396 |
卖出 |
| 09:44:27 |
50.16 |
1 |
2397 |
卖出 |
| 09:44:33 |
50.21 |
3 |
2400 |
买入 |
| 09:44:36 |
50.3 |
6 |
2406 |
买入 |
| 09:44:39 |
50.24 |
1 |
2407 |
卖出 |
| 09:44:42 |
50.17 |
20 |
2427 |
卖出 |
| 09:44:45 |
50.17 |
5 |
2432 |
卖出 |
| 09:44:48 |
50.16 |
2 |
2434 |
卖出 |
| 09:44:51 |
50.16 |
1 |
2435 |
卖出 |
| 09:44:54 |
50.17 |
2 |
2437 |
买入 |
| 09:44:57 |
50.16 |
4 |
2441 |
卖出 |
| 09:45:03 |
50.12 |
8 |
2449 |
卖出 |
| 09:45:09 |
50.1 |
14 |
2463 |
卖出 |
| 09:45:12 |
50.1 |
15 |
2478 |
卖出 |
| 09:45:15 |
50.13 |
2 |
2480 |
买入 |
| 09:45:18 |
50.09 |
22 |
2502 |
卖出 |
| 09:45:21 |
50.08 |
4 |
2506 |
卖出 |
| 09:45:24 |
50.08 |
5 |
2511 |
卖出 |
| 09:45:27 |
50.08 |
5 |
2516 |
卖出 |
| 09:45:30 |
50.08 |
2 |
2518 |
卖出 |
| 09:45:39 |
50.05 |
2 |
2520 |
卖出 |
| 09:45:42 |
50.06 |
4 |
2524 |
买入 |
| 09:45:45 |
50.05 |
1 |
2525 |
卖出 |
| 09:45:48 |
50.06 |
24 |
2549 |
买入 |
| 09:45:51 |
50.1 |
1 |
2550 |
买入 |
| 09:45:54 |
50.11 |
5 |
2555 |
买入 |
| 09:46:00 |
50.1 |
1 |
2556 |
卖出 |
| 09:46:06 |
50.11 |
2 |
2558 |
卖出 |
| 09:46:24 |
50.13 |
5 |
2563 |
卖出 |
| 09:46:39 |
50.19 |
1 |
2564 |
卖出 |
| 09:46:42 |
50.2 |
2 |
2566 |
买入 |
| 09:46:45 |
50.23 |
11 |
2577 |
买入 |
| 09:46:51 |
50.19 |
7 |
2584 |
买入 |
| 09:46:54 |
50.19 |
6 |
2590 |
买入 |
| 09:46:57 |
50.19 |
5 |
2595 |
买入 |
| 09:47:00 |
50.19 |
5 |
2600 |
买入 |
| 09:47:03 |
50.19 |
2 |
2602 |
买入 |
| 09:47:06 |
50.23 |
2 |
2604 |
买入 |
| 09:47:09 |
50.21 |
12 |
2616 |
卖出 |
| 09:47:18 |
50.37 |
3 |
2619 |
买入 |
| 09:47:21 |
50.37 |
4 |
2623 |
买入 |
| 09:47:24 |
50.23 |
1 |
2624 |
卖出 |
| 09:47:27 |
50.37 |
1 |
2625 |
买入 |
| 09:47:30 |
50.37 |
2 |
2627 |
买入 |
| 09:47:39 |
50.35 |
3 |
2630 |
卖出 |
| 09:47:42 |
50.35 |
6 |
2636 |
买入 |
| 09:47:45 |
50.3 |
7 |
2643 |
卖出 |
| 09:47:48 |
50.3 |
2 |
2645 |
买入 |
| 09:47:51 |
50.35 |
3 |
2648 |
买入 |
| 09:47:57 |
50.35 |
4 |
2652 |
买入 |
| 09:48:00 |
50.37 |
12 |
2664 |
买入 |
| 09:48:09 |
50.37 |
10 |
2674 |
卖出 |
| 09:48:12 |
50.32 |
1 |
2675 |
卖出 |
| 09:48:15 |
50.35 |
3 |
2678 |
买入 |
| 09:48:18 |
50.35 |
3 |
2681 |
买入 |
| 09:48:27 |
50.35 |
5 |
2686 |
买入 |
| 09:48:30 |
50.35 |
1 |
2687 |
买入 |
| 09:48:45 |
50.36 |
4 |
2691 |
买入 |
| 09:48:48 |
50.34 |
1 |
2692 |
卖出 |
| 09:48:51 |
50.36 |
2 |
2694 |
买入 |
| 09:49:09 |
50.32 |
5 |
2699 |
卖出 |
| 09:49:12 |
50.35 |
2 |
2701 |
买入 |
| 09:49:24 |
50.31 |
2 |
2703 |
卖出 |
| 09:49:36 |
50.27 |
3 |
2706 |
卖出 |
| 09:49:42 |
50.3 |
1 |
2707 |
买入 |
| 09:49:45 |
50.28 |
3 |
2710 |
卖出 |
| 09:49:48 |
50.29 |
6 |
2716 |
买入 |
| 09:49:57 |
50.29 |
12 |
2728 |
买入 |
| 09:50:00 |
50.29 |
1 |
2729 |
买入 |
| 09:50:03 |
50.29 |
3 |
2732 |
买入 |
| 09:50:09 |
50.28 |
3 |
2735 |
卖出 |
| 09:50:12 |
50.28 |
12 |
2747 |
卖出 |
| 09:50:15 |
50.24 |
33 |
2780 |
卖出 |
| 09:50:18 |
50.23 |
14 |
2794 |
卖出 |
| 09:50:21 |
50.23 |
7 |
2801 |
买入 |
| 09:50:24 |
50.22 |
2 |
2803 |
买入 |
| 09:50:33 |
50.19 |
4 |
2807 |
买入 |
| 09:50:39 |
50.13 |
14 |
2821 |
卖出 |
| 09:50:42 |
50.22 |
1 |
2822 |
买入 |
| 09:50:45 |
50.22 |
2 |
2824 |
买入 |
| 09:50:48 |
50.14 |
11 |
2835 |
卖出 |
| 09:50:54 |
50.22 |
3 |
2838 |
买入 |
| 09:50:57 |
50.23 |
1 |
2839 |
买入 |
| 09:51:00 |
50.22 |
1 |
2840 |
买入 |
| 09:51:03 |
50.22 |
1 |
2841 |
买入 |
| 09:51:06 |
50.22 |
1 |
2842 |
买入 |
| 09:51:18 |
50.11 |
19 |
2861 |
卖出 |
| 09:51:21 |
50.11 |
7 |
2868 |
卖出 |