安达维尔[300719]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.42 |
83 |
83 |
集合竞价 |
| 09:15:12 |
12.41 |
83 |
83 |
集合竞价 |
| 09:17:45 |
12.39 |
83 |
83 |
集合竞价 |
| 09:21:24 |
12.38 |
88 |
88 |
集合竞价 |
| 09:22:54 |
12.37 |
88 |
88 |
集合竞价 |
| 09:23:39 |
12.34 |
97 |
97 |
集合竞价 |
| 09:24:06 |
12.33 |
97 |
97 |
集合竞价 |
| 09:24:15 |
12.32 |
97 |
97 |
集合竞价 |
| 09:24:24 |
12.3 |
97 |
97 |
集合竞价 |
| 09:24:33 |
12.21 |
102 |
102 |
集合竞价 |
| 09:24:42 |
12.2 |
119 |
119 |
集合竞价 |
| 09:25:03 |
12.2 |
119 |
238 |
买入 |
| 09:30:03 |
12.17 |
171 |
409 |
卖出 |
| 09:30:06 |
12.11 |
153 |
562 |
卖出 |
| 09:30:09 |
12.12 |
13 |
575 |
买入 |
| 09:30:12 |
12.1 |
64 |
639 |
卖出 |
| 09:30:15 |
12.12 |
1 |
640 |
买入 |
| 09:30:18 |
12.1 |
10 |
650 |
买入 |
| 09:30:21 |
12.08 |
15 |
665 |
卖出 |
| 09:30:24 |
12.1 |
24 |
689 |
买入 |
| 09:30:27 |
12.09 |
12 |
701 |
卖出 |
| 09:30:30 |
12.09 |
31 |
732 |
买入 |
| 09:30:33 |
12.07 |
72 |
804 |
卖出 |
| 09:30:39 |
12.09 |
17 |
821 |
卖出 |
| 09:30:42 |
12.06 |
23 |
844 |
卖出 |
| 09:30:45 |
12.05 |
32 |
876 |
卖出 |
| 09:30:51 |
12.06 |
2 |
878 |
卖出 |
| 09:30:54 |
12.05 |
4 |
882 |
卖出 |
| 09:30:57 |
12.05 |
1 |
883 |
卖出 |
| 09:31:00 |
12.06 |
63 |
946 |
买入 |
| 09:31:03 |
12.07 |
1 |
947 |
买入 |
| 09:31:06 |
12.07 |
1 |
948 |
卖出 |
| 09:31:09 |
12.07 |
17 |
965 |
卖出 |
| 09:31:12 |
12.05 |
99 |
1064 |
卖出 |
| 09:31:15 |
12.05 |
29 |
1093 |
买入 |
| 09:31:18 |
12.05 |
111 |
1204 |
买入 |
| 09:31:21 |
12.05 |
8 |
1212 |
买入 |
| 09:31:24 |
12.05 |
133 |
1345 |
买入 |
| 09:31:27 |
12.06 |
6 |
1351 |
卖出 |
| 09:31:36 |
12.08 |
28 |
1379 |
买入 |
| 09:31:42 |
12.08 |
4 |
1383 |
卖出 |
| 09:31:45 |
12.09 |
2 |
1385 |
买入 |
| 09:31:48 |
12.09 |
5 |
1390 |
卖出 |
| 09:31:51 |
12.09 |
4 |
1394 |
卖出 |
| 09:31:54 |
12.08 |
57 |
1451 |
卖出 |
| 09:31:57 |
12.08 |
2 |
1453 |
卖出 |
| 09:32:00 |
12.08 |
2 |
1455 |
卖出 |
| 09:32:03 |
12.08 |
97 |
1552 |
卖出 |
| 09:32:18 |
12.11 |
16 |
1568 |
买入 |
| 09:32:21 |
12.1 |
1 |
1569 |
卖出 |
| 09:32:24 |
12.1 |
6 |
1575 |
卖出 |
| 09:32:27 |
12.1 |
17 |
1592 |
卖出 |
| 09:32:30 |
12.09 |
37 |
1629 |
卖出 |
| 09:32:33 |
12.09 |
17 |
1646 |
卖出 |
| 09:32:36 |
12.07 |
66 |
1712 |
卖出 |
| 09:32:39 |
12.09 |
134 |
1846 |
买入 |
| 09:32:42 |
12.07 |
8 |
1854 |
卖出 |
| 09:32:48 |
12.07 |
1 |
1855 |
买入 |
| 09:32:51 |
12.07 |
1 |
1856 |
买入 |
| 09:32:54 |
12.07 |
8 |
1864 |
买入 |
| 09:32:57 |
12.07 |
57 |
1921 |
卖出 |
| 09:33:03 |
12.06 |
34 |
1955 |
卖出 |
| 09:33:06 |
12.06 |
35 |
1990 |
卖出 |
| 09:33:12 |
12.07 |
25 |
2015 |
买入 |
| 09:33:15 |
12.07 |
1 |
2016 |
买入 |
| 09:33:18 |
12.06 |
1 |
2017 |
卖出 |
| 09:33:24 |
12.06 |
3 |
2020 |
卖出 |
| 09:33:27 |
12.06 |
24 |
2044 |
卖出 |
| 09:33:33 |
12.06 |
34 |
2078 |
买入 |
| 09:33:45 |
12.06 |
10 |
2088 |
买入 |
| 09:33:48 |
12.05 |
14 |
2102 |
卖出 |
| 09:33:54 |
12.05 |
1 |
2103 |
卖出 |
| 09:34:00 |
12.05 |
30 |
2133 |
卖出 |
| 09:34:06 |
12.05 |
61 |
2194 |
卖出 |
| 09:34:09 |
12.05 |
30 |
2224 |
买入 |
| 09:34:12 |
12.05 |
46 |
2270 |
买入 |
| 09:34:15 |
12.05 |
1 |
2271 |
卖出 |
| 09:34:21 |
12.05 |
13 |
2284 |
卖出 |
| 09:34:24 |
12.06 |
20 |
2304 |
买入 |
| 09:34:30 |
12.05 |
69 |
2373 |
卖出 |
| 09:34:33 |
12.04 |
117 |
2490 |
卖出 |
| 09:34:36 |
12.04 |
4 |
2494 |
买入 |
| 09:34:39 |
12.03 |
41 |
2535 |
卖出 |
| 09:34:42 |
12.03 |
3 |
2538 |
卖出 |
| 09:34:48 |
12.03 |
27 |
2565 |
卖出 |
| 09:34:51 |
12.03 |
2 |
2567 |
卖出 |
| 09:35:00 |
12.03 |
14 |
2581 |
卖出 |
| 09:35:03 |
12.02 |
77 |
2658 |
卖出 |
| 09:35:06 |
12.02 |
17 |
2675 |
卖出 |
| 09:35:09 |
12.02 |
5 |
2680 |
卖出 |
| 09:35:18 |
12.02 |
10 |
2690 |
卖出 |
| 09:35:21 |
12.02 |
105 |
2795 |
卖出 |
| 09:35:24 |
12.02 |
15 |
2810 |
买入 |
| 09:35:27 |
12.02 |
15 |
2825 |
买入 |
| 09:35:30 |
12.02 |
9 |
2834 |
买入 |
| 09:35:33 |
12.02 |
6 |
2840 |
买入 |
| 09:35:36 |
12.02 |
22 |
2862 |
卖出 |
| 09:35:42 |
12.02 |
17 |
2879 |
卖出 |
| 09:35:51 |
12.03 |
11 |
2890 |
买入 |
| 09:35:54 |
12.02 |
2 |
2892 |
卖出 |
| 09:35:57 |
12.03 |
5 |
2897 |
买入 |
| 09:36:00 |
12.03 |
4 |
2901 |
买入 |
| 09:36:09 |
12.04 |
17 |
2918 |
买入 |
| 09:36:12 |
12.04 |
3 |
2921 |
买入 |
| 09:36:15 |
12.04 |
1 |
2922 |
买入 |
| 09:36:18 |
12.04 |
3 |
2925 |
买入 |
| 09:36:27 |
12.04 |
12 |
2937 |
买入 |
| 09:36:30 |
12.04 |
6 |
2943 |
买入 |
| 09:36:33 |
12.04 |
13 |
2956 |
买入 |
| 09:36:36 |
12.04 |
4 |
2960 |
卖出 |
| 09:36:39 |
12.04 |
25 |
2985 |
卖出 |
| 09:36:45 |
12.03 |
14 |
2999 |
卖出 |
| 09:36:48 |
12.03 |
15 |
3014 |
卖出 |
| 09:36:51 |
12.04 |
24 |
3038 |
买入 |
| 09:36:54 |
12.03 |
12 |
3050 |
卖出 |
| 09:37:06 |
12.04 |
37 |
3087 |
买入 |
| 09:37:09 |
12.04 |
7 |
3094 |
买入 |
| 09:37:12 |
12.04 |
1 |
3095 |
买入 |
| 09:37:15 |
12.03 |
15 |
3110 |
卖出 |
| 09:37:18 |
12.04 |
32 |
3142 |
买入 |
| 09:37:21 |
12.04 |
1 |
3143 |
买入 |
| 09:37:24 |
12.04 |
32 |
3175 |
买入 |
| 09:37:27 |
12.03 |
18 |
3193 |
卖出 |
| 09:37:30 |
12.04 |
1 |
3194 |
卖出 |
| 09:37:36 |
12.04 |
10 |
3204 |
卖出 |
| 09:37:39 |
12.04 |
1 |
3205 |
买入 |
| 09:37:42 |
12.04 |
20 |
3225 |
买入 |
| 09:37:45 |
12.04 |
6 |
3231 |
买入 |
| 09:37:48 |
12.04 |
17 |
3248 |
买入 |
| 09:37:54 |
12.04 |
21 |
3269 |
买入 |
| 09:38:06 |
12.04 |
10 |
3279 |
卖出 |
| 09:38:15 |
12.04 |
3 |
3282 |
卖出 |
| 09:38:18 |
12.03 |
15 |
3297 |
卖出 |
| 09:38:21 |
12.03 |
319 |
3616 |
卖出 |
| 09:38:24 |
12.02 |
132 |
3748 |
卖出 |
| 09:38:27 |
12.02 |
23 |
3771 |
卖出 |
| 09:38:30 |
12.03 |
72 |
3843 |
买入 |
| 09:38:33 |
12.02 |
27 |
3870 |
卖出 |
| 09:38:36 |
12.02 |
1 |
3871 |
买入 |
| 09:38:39 |
12.02 |
4 |
3875 |
买入 |
| 09:38:42 |
12.02 |
1 |
3876 |
买入 |
| 09:38:45 |
12.01 |
7 |
3883 |
卖出 |
| 09:38:48 |
12.02 |
28 |
3911 |
买入 |
| 09:38:51 |
12.02 |
10 |
3921 |
卖出 |
| 09:38:54 |
12.02 |
59 |
3980 |
卖出 |
| 09:38:57 |
12.02 |
20 |
4000 |
卖出 |
| 09:39:06 |
12.02 |
108 |
4108 |
卖出 |
| 09:39:09 |
12.01 |
551 |
4659 |
卖出 |
| 09:39:12 |
12.01 |
3 |
4662 |
买入 |
| 09:39:15 |
12 |
43 |
4705 |
卖出 |
| 09:39:18 |
12 |
92 |
4797 |
卖出 |
| 09:39:21 |
12.01 |
7 |
4804 |
买入 |
| 09:39:24 |
12 |
32 |
4836 |
卖出 |
| 09:39:27 |
12 |
62 |
4898 |
卖出 |
| 09:39:30 |
12 |
22 |
4920 |
卖出 |
| 09:39:33 |
12 |
20 |
4940 |
买入 |
| 09:39:39 |
11.99 |
30 |
4970 |
卖出 |
| 09:39:48 |
11.99 |
41 |
5011 |
卖出 |
| 09:39:51 |
11.99 |
8 |
5019 |
买入 |
| 09:39:54 |
11.99 |
7 |
5026 |
买入 |
| 09:39:57 |
11.99 |
9 |
5035 |
买入 |
| 09:40:00 |
11.99 |
29 |
5064 |
买入 |
| 09:40:03 |
11.98 |
30 |
5094 |
卖出 |
| 09:40:06 |
11.99 |
17 |
5111 |
买入 |
| 09:40:12 |
11.98 |
79 |
5190 |
卖出 |
| 09:40:24 |
11.98 |
24 |
5214 |
卖出 |
| 09:40:27 |
11.98 |
3 |
5217 |
卖出 |
| 09:40:30 |
11.98 |
23 |
5240 |
卖出 |
| 09:40:39 |
11.98 |
15 |
5255 |
卖出 |
| 09:40:42 |
11.98 |
2 |
5257 |
卖出 |
| 09:40:45 |
11.99 |
114 |
5371 |
买入 |
| 09:40:48 |
11.98 |
4 |
5375 |
卖出 |
| 09:40:54 |
11.98 |
1 |
5376 |
卖出 |
| 09:41:03 |
11.98 |
1 |
5377 |
卖出 |
| 09:41:06 |
11.98 |
55 |
5432 |
卖出 |
| 09:41:12 |
11.97 |
2 |
5434 |
卖出 |
| 09:41:15 |
11.98 |
10 |
5444 |
买入 |
| 09:41:18 |
11.98 |
10 |
5454 |
买入 |
| 09:41:21 |
11.98 |
6 |
5460 |
买入 |
| 09:41:24 |
11.98 |
14 |
5474 |
买入 |
| 09:41:27 |
11.96 |
164 |
5638 |
卖出 |
| 09:41:30 |
11.98 |
25 |
5663 |
买入 |
| 09:41:33 |
11.98 |
1 |
5664 |
卖出 |
| 09:41:39 |
11.98 |
21 |
5685 |
卖出 |
| 09:41:42 |
11.98 |
20 |
5705 |
卖出 |
| 09:41:45 |
11.98 |
2 |
5707 |
卖出 |
| 09:41:48 |
11.98 |
20 |
5727 |
买入 |
| 09:42:00 |
11.98 |
2 |
5729 |
买入 |
| 09:42:03 |
11.97 |
15 |
5744 |
卖出 |
| 09:42:06 |
11.98 |
79 |
5823 |
买入 |
| 09:42:09 |
11.97 |
1 |
5824 |
买入 |
| 09:42:12 |
11.97 |
6 |
5830 |
买入 |
| 09:42:18 |
11.97 |
14 |
5844 |
买入 |
| 09:42:21 |
11.96 |
75 |
5919 |
卖出 |
| 09:42:24 |
11.97 |
57 |
5976 |
买入 |
| 09:42:27 |
11.96 |
3 |
5979 |
卖出 |
| 09:42:33 |
11.97 |
29 |
6008 |
买入 |
| 09:42:36 |
11.96 |
22 |
6030 |
卖出 |
| 09:42:39 |
11.96 |
2 |
6032 |
卖出 |
| 09:42:45 |
11.97 |
1 |
6033 |
买入 |
| 09:42:51 |
11.97 |
6 |
6039 |
买入 |
| 09:42:57 |
11.97 |
172 |
6211 |
买入 |
| 09:43:00 |
11.97 |
156 |
6367 |
买入 |
| 09:43:09 |
11.96 |
77 |
6444 |
卖出 |
| 09:43:12 |
11.97 |
12 |
6456 |
买入 |
| 09:43:15 |
11.96 |
1 |
6457 |
买入 |
| 09:43:18 |
11.96 |
24 |
6481 |
卖出 |
| 09:43:21 |
11.96 |
10 |
6491 |
买入 |
| 09:43:27 |
11.96 |
6 |
6497 |
买入 |
| 09:43:33 |
11.95 |
68 |
6565 |
卖出 |
| 09:43:36 |
11.95 |
2 |
6567 |
卖出 |
| 09:43:39 |
11.97 |
1 |
6568 |
买入 |
| 09:43:45 |
11.95 |
100 |
6668 |
卖出 |
| 09:43:48 |
11.96 |
4 |
6672 |
买入 |
| 09:44:09 |
11.96 |
2 |
6674 |
卖出 |
| 09:44:15 |
11.97 |
20 |
6694 |
买入 |
| 09:44:24 |
11.96 |
1 |
6695 |
卖出 |
| 09:44:27 |
11.97 |
30 |
6725 |
买入 |
| 09:44:30 |
11.96 |
10 |
6735 |
卖出 |
| 09:44:36 |
11.97 |
33 |
6768 |
买入 |
| 09:44:39 |
11.97 |
1 |
6769 |
买入 |
| 09:44:45 |
11.96 |
96 |
6865 |
卖出 |
| 09:44:48 |
11.95 |
20 |
6885 |
卖出 |
| 09:44:54 |
11.96 |
20 |
6905 |
买入 |
| 09:44:57 |
11.96 |
1 |
6906 |
买入 |
| 09:45:00 |
11.96 |
7 |
6913 |
买入 |
| 09:45:03 |
11.96 |
23 |
6936 |
买入 |
| 09:45:06 |
11.95 |
5 |
6941 |
卖出 |
| 09:45:09 |
11.97 |
1 |
6942 |
买入 |
| 09:45:15 |
11.97 |
9 |
6951 |
买入 |
| 09:45:18 |
11.98 |
81 |
7032 |
买入 |
| 09:45:21 |
11.97 |
14 |
7046 |
卖出 |
| 09:45:33 |
11.97 |
2 |
7048 |
卖出 |
| 09:45:36 |
11.98 |
12 |
7060 |
买入 |
| 09:45:42 |
11.98 |
3 |
7063 |
买入 |
| 09:45:48 |
11.97 |
1 |
7064 |
卖出 |
| 09:45:51 |
11.97 |
1 |
7065 |
卖出 |
| 09:45:54 |
11.98 |
32 |
7097 |
买入 |
| 09:45:57 |
11.97 |
28 |
7125 |
卖出 |
| 09:46:06 |
11.98 |
7 |
7132 |
买入 |
| 09:46:12 |
11.98 |
5 |
7137 |
买入 |
| 09:46:15 |
11.98 |
45 |
7182 |
卖出 |
| 09:46:18 |
11.98 |
1 |
7183 |
买入 |
| 09:46:21 |
11.98 |
2 |
7185 |
买入 |
| 09:46:24 |
11.98 |
4 |
7189 |
买入 |
| 09:46:30 |
11.98 |
32 |
7221 |
卖出 |
| 09:46:33 |
11.98 |
11 |
7232 |
卖出 |
| 09:46:36 |
11.98 |
2 |
7234 |
买入 |
| 09:46:51 |
11.98 |
29 |
7263 |
卖出 |
| 09:46:54 |
11.98 |
3 |
7266 |
买入 |
| 09:47:00 |
11.98 |
6 |
7272 |
买入 |
| 09:47:15 |
11.97 |
43 |
7315 |
卖出 |
| 09:47:24 |
11.97 |
3 |
7318 |
卖出 |
| 09:47:27 |
11.97 |
97 |
7415 |
买入 |
| 09:47:39 |
11.97 |
6 |
7421 |
卖出 |
| 09:47:42 |
11.97 |
19 |
7440 |
卖出 |
| 09:47:45 |
11.98 |
17 |
7457 |
买入 |
| 09:48:06 |
11.99 |
3 |
7460 |
卖出 |
| 09:48:12 |
11.99 |
1 |
7461 |
卖出 |
| 09:48:18 |
11.99 |
1 |
7462 |
卖出 |
| 09:48:21 |
11.99 |
18 |
7480 |
卖出 |
| 09:48:24 |
12 |
14 |
7494 |
买入 |
| 09:48:30 |
12.01 |
49 |
7543 |
买入 |
| 09:48:36 |
12.01 |
25 |
7568 |
买入 |
| 09:48:39 |
12 |
158 |
7726 |
卖出 |
| 09:48:42 |
12 |
2 |
7728 |
买入 |
| 09:48:48 |
12 |
5 |
7733 |
买入 |
| 09:48:54 |
11.99 |
2 |
7735 |
卖出 |
| 09:49:00 |
12 |
1 |
7736 |
买入 |
| 09:49:15 |
11.99 |
16 |
7752 |
卖出 |
| 09:49:18 |
12.01 |
21 |
7773 |
买入 |
| 09:49:21 |
12.01 |
1 |
7774 |
买入 |
| 09:49:27 |
12.01 |
1 |
7775 |
买入 |
| 09:49:30 |
12.01 |
1 |
7776 |
卖出 |
| 09:49:33 |
12.01 |
1 |
7777 |
卖出 |
| 09:49:36 |
12.01 |
4 |
7781 |
卖出 |
| 09:49:39 |
12.01 |
8 |
7789 |
卖出 |
| 09:49:45 |
12.02 |
9 |
7798 |
买入 |
| 09:49:51 |
12.02 |
1 |
7799 |
买入 |
| 09:49:54 |
12.01 |
5 |
7804 |
卖出 |
| 09:49:57 |
12.01 |
1 |
7805 |
卖出 |
| 09:50:00 |
12.01 |
1 |
7806 |
卖出 |
| 09:50:09 |
12.01 |
38 |
7844 |
卖出 |
| 09:50:15 |
12 |
167 |
8011 |
卖出 |
| 09:50:18 |
12 |
28 |
8039 |
卖出 |
| 09:50:21 |
12 |
10 |
8049 |
买入 |
| 09:50:24 |
11.99 |
2 |
8051 |
卖出 |
| 09:50:30 |
11.99 |
31 |
8082 |
卖出 |
| 09:50:36 |
11.98 |
1 |
8083 |
卖出 |
| 09:50:39 |
11.99 |
13 |
8096 |
买入 |
| 09:50:45 |
11.98 |
7 |
8103 |
卖出 |
| 09:50:48 |
11.99 |
15 |
8118 |
买入 |
| 09:51:06 |
11.99 |
2 |
8120 |
买入 |
| 09:51:12 |
11.99 |
8 |
8128 |
卖出 |
| 09:51:15 |
11.99 |
11 |
8139 |
卖出 |
| 09:51:18 |
11.99 |
15 |
8154 |
买入 |
| 09:51:24 |
11.98 |
40 |
8194 |
卖出 |
| 09:51:27 |
11.98 |
6 |
8200 |
卖出 |
| 09:51:36 |
11.97 |
43 |
8243 |
卖出 |
| 09:51:39 |
11.97 |
1 |
8244 |
卖出 |