阿尔特[300825]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
25.23 |
1 |
1 |
集合竞价 |
| 09:17:54 |
25.38 |
24 |
24 |
集合竞价 |
| 09:18:03 |
25.23 |
4 |
4 |
集合竞价 |
| 09:18:48 |
25.32 |
6 |
6 |
集合竞价 |
| 09:19:33 |
25.8 |
39 |
39 |
集合竞价 |
| 09:23:12 |
25.78 |
41 |
41 |
集合竞价 |
| 09:23:48 |
25.74 |
41 |
41 |
集合竞价 |
| 09:24:15 |
25.7 |
61 |
61 |
集合竞价 |
| 09:24:24 |
25.69 |
61 |
61 |
集合竞价 |
| 09:24:33 |
25.7 |
83 |
83 |
集合竞价 |
| 09:24:51 |
25.69 |
181 |
181 |
集合竞价 |
| 09:25:00 |
25.53 |
251 |
251 |
集合竞价 |
| 09:25:03 |
25.64 |
406 |
657 |
买入 |
| 09:30:03 |
25.35 |
47 |
704 |
卖出 |
| 09:30:06 |
25.5 |
22 |
726 |
买入 |
| 09:30:09 |
25.34 |
46 |
772 |
卖出 |
| 09:30:12 |
25.32 |
18 |
790 |
卖出 |
| 09:30:15 |
25.32 |
121 |
911 |
卖出 |
| 09:30:18 |
25.22 |
67 |
978 |
卖出 |
| 09:30:21 |
25.23 |
125 |
1103 |
买入 |
| 09:30:24 |
25.21 |
2 |
1105 |
买入 |
| 09:30:27 |
25.15 |
18 |
1123 |
卖出 |
| 09:30:30 |
25.14 |
82 |
1205 |
卖出 |
| 09:30:33 |
25.1 |
79 |
1284 |
卖出 |
| 09:30:36 |
25.08 |
9 |
1293 |
卖出 |
| 09:30:39 |
25.05 |
51 |
1344 |
卖出 |
| 09:30:42 |
25.03 |
59 |
1403 |
卖出 |
| 09:30:45 |
25.01 |
68 |
1471 |
卖出 |
| 09:30:48 |
25.01 |
29 |
1500 |
卖出 |
| 09:30:51 |
25.01 |
124 |
1624 |
卖出 |
| 09:30:54 |
25.01 |
58 |
1682 |
买入 |
| 09:30:57 |
25 |
125 |
1807 |
卖出 |
| 09:31:00 |
25 |
98 |
1905 |
卖出 |
| 09:31:03 |
25.05 |
196 |
2101 |
买入 |
| 09:31:06 |
25.07 |
4 |
2105 |
买入 |
| 09:31:09 |
25.12 |
103 |
2208 |
买入 |
| 09:31:12 |
25.14 |
14 |
2222 |
买入 |
| 09:31:15 |
25.2 |
22 |
2244 |
买入 |
| 09:31:18 |
25.19 |
16 |
2260 |
卖出 |
| 09:31:21 |
25.23 |
20 |
2280 |
买入 |
| 09:31:24 |
25.22 |
13 |
2293 |
卖出 |
| 09:31:27 |
25.3 |
17 |
2310 |
买入 |
| 09:31:30 |
25.26 |
17 |
2327 |
卖出 |
| 09:31:33 |
25.34 |
29 |
2356 |
买入 |
| 09:31:36 |
25.34 |
1 |
2357 |
买入 |
| 09:31:39 |
25.34 |
6 |
2363 |
买入 |
| 09:31:42 |
25.31 |
90 |
2453 |
卖出 |
| 09:31:45 |
25.35 |
22 |
2475 |
买入 |
| 09:31:48 |
25.34 |
20 |
2495 |
卖出 |
| 09:31:51 |
25.35 |
21 |
2516 |
买入 |
| 09:31:57 |
25.5 |
212 |
2728 |
买入 |
| 09:32:00 |
25.46 |
18 |
2746 |
买入 |
| 09:32:03 |
25.46 |
30 |
2776 |
买入 |
| 09:32:06 |
25.47 |
5 |
2781 |
卖出 |
| 09:32:09 |
25.46 |
4 |
2785 |
卖出 |
| 09:32:12 |
25.44 |
42 |
2827 |
卖出 |
| 09:32:15 |
25.51 |
43 |
2870 |
买入 |
| 09:32:18 |
25.47 |
33 |
2903 |
卖出 |
| 09:32:21 |
25.46 |
32 |
2935 |
卖出 |
| 09:32:24 |
25.46 |
10 |
2945 |
卖出 |
| 09:32:27 |
25.46 |
4 |
2949 |
卖出 |
| 09:32:30 |
25.43 |
74 |
3023 |
卖出 |
| 09:32:36 |
25.4 |
24 |
3047 |
卖出 |
| 09:32:39 |
25.47 |
98 |
3145 |
买入 |
| 09:32:42 |
25.47 |
5 |
3150 |
卖出 |
| 09:32:45 |
25.5 |
72 |
3222 |
买入 |
| 09:32:48 |
25.5 |
12 |
3234 |
卖出 |
| 09:32:51 |
25.5 |
8 |
3242 |
卖出 |
| 09:32:54 |
25.47 |
22 |
3264 |
卖出 |
| 09:33:00 |
25.53 |
2 |
3266 |
买入 |
| 09:33:03 |
25.53 |
1 |
3267 |
买入 |
| 09:33:06 |
25.54 |
2 |
3269 |
买入 |
| 09:33:09 |
25.55 |
98 |
3367 |
买入 |
| 09:33:12 |
25.55 |
2 |
3369 |
卖出 |
| 09:33:15 |
25.55 |
4 |
3373 |
卖出 |
| 09:33:18 |
25.53 |
52 |
3425 |
卖出 |
| 09:33:21 |
25.53 |
2 |
3427 |
买入 |
| 09:33:24 |
25.52 |
1 |
3428 |
卖出 |
| 09:33:27 |
25.52 |
2 |
3430 |
买入 |
| 09:33:30 |
25.52 |
2 |
3432 |
买入 |
| 09:33:36 |
25.52 |
5 |
3437 |
卖出 |
| 09:33:39 |
25.5 |
2 |
3439 |
卖出 |
| 09:33:42 |
25.51 |
60 |
3499 |
买入 |
| 09:33:48 |
25.55 |
38 |
3537 |
买入 |
| 09:33:51 |
25.6 |
350 |
3887 |
买入 |
| 09:33:54 |
25.6 |
56 |
3943 |
买入 |
| 09:33:57 |
25.62 |
12 |
3955 |
买入 |
| 09:34:00 |
25.62 |
1 |
3956 |
买入 |
| 09:34:03 |
25.61 |
5 |
3961 |
卖出 |
| 09:34:09 |
25.61 |
33 |
3994 |
买入 |
| 09:34:12 |
25.59 |
1 |
3995 |
卖出 |
| 09:34:15 |
25.62 |
35 |
4030 |
买入 |
| 09:34:18 |
25.61 |
10 |
4040 |
卖出 |
| 09:34:21 |
25.62 |
11 |
4051 |
买入 |
| 09:34:24 |
25.63 |
178 |
4229 |
买入 |
| 09:34:27 |
25.64 |
7 |
4236 |
买入 |
| 09:34:30 |
25.62 |
50 |
4286 |
卖出 |
| 09:34:33 |
25.61 |
40 |
4326 |
卖出 |
| 09:34:42 |
25.6 |
14 |
4340 |
买入 |
| 09:34:54 |
25.6 |
11 |
4351 |
买入 |
| 09:34:57 |
25.59 |
7 |
4358 |
买入 |
| 09:35:00 |
25.55 |
173 |
4531 |
卖出 |
| 09:35:03 |
25.5 |
113 |
4644 |
卖出 |
| 09:35:06 |
25.4 |
200 |
4844 |
卖出 |
| 09:35:09 |
25.5 |
523 |
5367 |
买入 |
| 09:35:12 |
25.56 |
9 |
5376 |
买入 |
| 09:35:15 |
25.59 |
9 |
5385 |
买入 |
| 09:35:18 |
25.58 |
2 |
5387 |
卖出 |
| 09:35:21 |
25.52 |
98 |
5485 |
卖出 |
| 09:35:24 |
25.62 |
126 |
5611 |
买入 |
| 09:35:27 |
25.63 |
81 |
5692 |
买入 |
| 09:35:30 |
25.65 |
114 |
5806 |
买入 |
| 09:35:33 |
25.67 |
10 |
5816 |
买入 |
| 09:35:36 |
25.67 |
61 |
5877 |
买入 |
| 09:35:39 |
25.68 |
20 |
5897 |
买入 |
| 09:35:42 |
25.68 |
5 |
5902 |
买入 |
| 09:35:48 |
25.7 |
44 |
5946 |
买入 |
| 09:35:51 |
25.69 |
4 |
5950 |
卖出 |
| 09:35:54 |
25.68 |
28 |
5978 |
卖出 |
| 09:35:57 |
25.68 |
103 |
6081 |
卖出 |
| 09:36:00 |
25.7 |
78 |
6159 |
买入 |
| 09:36:03 |
25.71 |
94 |
6253 |
买入 |
| 09:36:06 |
25.71 |
7 |
6260 |
买入 |
| 09:36:09 |
25.7 |
11 |
6271 |
卖出 |
| 09:36:15 |
25.71 |
17 |
6288 |
买入 |
| 09:36:18 |
25.7 |
133 |
6421 |
卖出 |
| 09:36:21 |
25.69 |
53 |
6474 |
卖出 |
| 09:36:24 |
25.61 |
59 |
6533 |
卖出 |
| 09:36:30 |
25.6 |
1 |
6534 |
买入 |
| 09:36:33 |
25.54 |
17 |
6551 |
卖出 |
| 09:36:36 |
25.57 |
58 |
6609 |
买入 |
| 09:36:39 |
25.58 |
4 |
6613 |
买入 |
| 09:36:42 |
25.57 |
2 |
6615 |
卖出 |
| 09:36:45 |
25.54 |
7 |
6622 |
卖出 |
| 09:36:48 |
25.59 |
68 |
6690 |
买入 |
| 09:36:51 |
25.54 |
27 |
6717 |
卖出 |
| 09:36:54 |
25.57 |
38 |
6755 |
买入 |
| 09:36:57 |
25.57 |
14 |
6769 |
买入 |
| 09:37:03 |
25.54 |
2 |
6771 |
卖出 |
| 09:37:06 |
25.61 |
18 |
6789 |
买入 |
| 09:37:09 |
25.59 |
6 |
6795 |
买入 |
| 09:37:12 |
25.61 |
20 |
6815 |
买入 |
| 09:37:15 |
25.6 |
1 |
6816 |
卖出 |
| 09:37:18 |
25.66 |
54 |
6870 |
买入 |
| 09:37:21 |
25.59 |
19 |
6889 |
卖出 |
| 09:37:24 |
25.6 |
12 |
6901 |
买入 |
| 09:37:27 |
25.64 |
56 |
6957 |
买入 |
| 09:37:30 |
25.62 |
1 |
6958 |
卖出 |
| 09:37:36 |
25.61 |
8 |
6966 |
卖出 |
| 09:37:48 |
25.62 |
1 |
6967 |
卖出 |
| 09:37:51 |
25.61 |
35 |
7002 |
卖出 |
| 09:37:57 |
25.61 |
8 |
7010 |
卖出 |
| 09:38:00 |
25.61 |
16 |
7026 |
买入 |
| 09:38:03 |
25.6 |
30 |
7056 |
卖出 |
| 09:38:06 |
25.6 |
3 |
7059 |
卖出 |
| 09:38:09 |
25.6 |
27 |
7086 |
买入 |
| 09:38:12 |
25.6 |
5 |
7091 |
买入 |
| 09:38:15 |
25.58 |
29 |
7120 |
卖出 |
| 09:38:18 |
25.6 |
3 |
7123 |
买入 |
| 09:38:21 |
25.6 |
48 |
7171 |
买入 |
| 09:38:24 |
25.61 |
1 |
7172 |
买入 |
| 09:38:27 |
25.6 |
28 |
7200 |
卖出 |
| 09:38:30 |
25.61 |
1 |
7201 |
买入 |
| 09:38:33 |
25.62 |
2 |
7203 |
卖出 |
| 09:38:36 |
25.6 |
31 |
7234 |
卖出 |
| 09:38:42 |
25.61 |
15 |
7249 |
买入 |
| 09:38:51 |
25.57 |
14 |
7263 |
卖出 |
| 09:38:54 |
25.55 |
15 |
7278 |
卖出 |
| 09:38:57 |
25.58 |
30 |
7308 |
买入 |
| 09:39:00 |
25.54 |
11 |
7319 |
卖出 |
| 09:39:03 |
25.61 |
33 |
7352 |
买入 |
| 09:39:06 |
25.61 |
43 |
7395 |
买入 |
| 09:39:09 |
25.61 |
1 |
7396 |
买入 |
| 09:39:12 |
25.68 |
44 |
7440 |
买入 |
| 09:39:15 |
25.66 |
8 |
7448 |
卖出 |
| 09:39:18 |
25.69 |
6 |
7454 |
买入 |
| 09:39:27 |
25.71 |
72 |
7526 |
买入 |
| 09:39:30 |
25.72 |
7 |
7533 |
买入 |
| 09:39:33 |
25.72 |
2 |
7535 |
买入 |
| 09:39:39 |
25.72 |
33 |
7568 |
买入 |
| 09:39:45 |
25.72 |
7 |
7575 |
买入 |
| 09:39:48 |
25.72 |
2 |
7577 |
买入 |
| 09:39:51 |
25.75 |
43 |
7620 |
买入 |
| 09:39:57 |
25.75 |
2 |
7622 |
卖出 |
| 09:40:00 |
25.75 |
59 |
7681 |
卖出 |
| 09:40:03 |
25.76 |
10 |
7691 |
买入 |
| 09:40:06 |
25.79 |
47 |
7738 |
买入 |
| 09:40:09 |
25.77 |
36 |
7774 |
卖出 |
| 09:40:12 |
25.76 |
20 |
7794 |
卖出 |
| 09:40:15 |
25.78 |
28 |
7822 |
买入 |
| 09:40:18 |
25.78 |
2 |
7824 |
买入 |
| 09:40:21 |
25.78 |
210 |
8034 |
买入 |
| 09:40:24 |
25.78 |
14 |
8048 |
卖出 |
| 09:40:27 |
25.79 |
9 |
8057 |
买入 |
| 09:40:30 |
25.79 |
33 |
8090 |
买入 |
| 09:40:33 |
25.78 |
11 |
8101 |
卖出 |
| 09:40:36 |
25.78 |
47 |
8148 |
卖出 |
| 09:40:39 |
25.79 |
4 |
8152 |
买入 |
| 09:40:42 |
25.78 |
124 |
8276 |
卖出 |
| 09:40:45 |
25.76 |
15 |
8291 |
卖出 |
| 09:40:48 |
25.75 |
64 |
8355 |
卖出 |
| 09:40:51 |
25.75 |
9 |
8364 |
卖出 |
| 09:40:54 |
25.75 |
52 |
8416 |
卖出 |
| 09:40:57 |
25.75 |
40 |
8456 |
买入 |
| 09:41:00 |
25.78 |
103 |
8559 |
买入 |
| 09:41:03 |
25.73 |
30 |
8589 |
卖出 |
| 09:41:06 |
25.74 |
18 |
8607 |
买入 |
| 09:41:09 |
25.72 |
9 |
8616 |
卖出 |
| 09:41:12 |
25.7 |
235 |
8851 |
卖出 |
| 09:41:15 |
25.73 |
3 |
8854 |
买入 |
| 09:41:18 |
25.69 |
2 |
8856 |
卖出 |
| 09:41:21 |
25.69 |
1 |
8857 |
买入 |
| 09:41:24 |
25.69 |
4 |
8861 |
买入 |
| 09:41:30 |
25.61 |
12 |
8873 |
卖出 |
| 09:41:33 |
25.61 |
2 |
8875 |
卖出 |
| 09:41:36 |
25.61 |
2 |
8877 |
卖出 |
| 09:41:45 |
25.68 |
24 |
8901 |
买入 |
| 09:41:48 |
25.68 |
4 |
8905 |
卖出 |
| 09:41:51 |
25.68 |
73 |
8978 |
卖出 |
| 09:41:54 |
25.67 |
41 |
9019 |
卖出 |
| 09:41:57 |
25.67 |
9 |
9028 |
买入 |
| 09:42:00 |
25.67 |
11 |
9039 |
买入 |
| 09:42:03 |
25.61 |
4 |
9043 |
卖出 |
| 09:42:06 |
25.7 |
309 |
9352 |
买入 |
| 09:42:09 |
25.62 |
7 |
9359 |
卖出 |
| 09:42:12 |
25.6 |
64 |
9423 |
卖出 |
| 09:42:15 |
25.6 |
8 |
9431 |
卖出 |
| 09:42:18 |
25.65 |
448 |
9879 |
买入 |
| 09:42:21 |
25.61 |
20 |
9899 |
卖出 |
| 09:42:36 |
25.64 |
94 |
9993 |
买入 |
| 09:42:39 |
25.61 |
31 |
10024 |
卖出 |
| 09:42:42 |
25.61 |
1 |
10025 |
卖出 |
| 09:42:45 |
25.65 |
30 |
10055 |
买入 |
| 09:42:48 |
25.73 |
169 |
10224 |
买入 |
| 09:42:51 |
25.75 |
1 |
10225 |
买入 |
| 09:42:54 |
25.75 |
1 |
10226 |
卖出 |
| 09:42:57 |
25.75 |
1 |
10227 |
卖出 |
| 09:43:00 |
25.75 |
4 |
10231 |
卖出 |
| 09:43:03 |
25.81 |
241 |
10472 |
买入 |
| 09:43:06 |
25.8 |
21 |
10493 |
卖出 |
| 09:43:09 |
25.8 |
4 |
10497 |
卖出 |
| 09:43:12 |
25.85 |
12 |
10509 |
买入 |
| 09:43:15 |
25.86 |
2 |
10511 |
卖出 |
| 09:43:18 |
25.85 |
24 |
10535 |
卖出 |
| 09:43:21 |
25.85 |
36 |
10571 |
卖出 |
| 09:43:24 |
25.85 |
4 |
10575 |
买入 |
| 09:43:27 |
25.85 |
59 |
10634 |
买入 |
| 09:43:30 |
25.8 |
8 |
10642 |
卖出 |
| 09:43:33 |
25.8 |
7 |
10649 |
卖出 |
| 09:43:36 |
25.8 |
53 |
10702 |
卖出 |
| 09:43:39 |
25.8 |
83 |
10785 |
卖出 |
| 09:43:42 |
25.8 |
7 |
10792 |
卖出 |
| 09:43:45 |
25.84 |
5 |
10797 |
买入 |
| 09:43:48 |
25.81 |
28 |
10825 |
卖出 |
| 09:43:54 |
25.85 |
36 |
10861 |
买入 |
| 09:43:57 |
25.82 |
7 |
10868 |
卖出 |
| 09:44:00 |
25.86 |
38 |
10906 |
买入 |
| 09:44:03 |
25.86 |
6 |
10912 |
卖出 |
| 09:44:06 |
25.86 |
32 |
10944 |
卖出 |
| 09:44:09 |
25.84 |
20 |
10964 |
卖出 |
| 09:44:12 |
25.81 |
44 |
11008 |
卖出 |
| 09:44:15 |
25.8 |
223 |
11231 |
卖出 |
| 09:44:18 |
25.7 |
8 |
11239 |
卖出 |
| 09:44:21 |
25.7 |
15 |
11254 |
卖出 |
| 09:44:24 |
25.7 |
9 |
11263 |
卖出 |
| 09:44:30 |
25.78 |
57 |
11320 |
买入 |
| 09:44:33 |
25.78 |
21 |
11341 |
卖出 |
| 09:44:39 |
25.79 |
50 |
11391 |
买入 |
| 09:44:42 |
25.8 |
5 |
11396 |
买入 |
| 09:44:51 |
25.77 |
1 |
11397 |
买入 |
| 09:44:54 |
25.77 |
18 |
11415 |
卖出 |
| 09:44:57 |
25.79 |
20 |
11435 |
买入 |
| 09:45:03 |
25.79 |
8 |
11443 |
买入 |
| 09:45:06 |
25.73 |
20 |
11463 |
卖出 |
| 09:45:09 |
25.8 |
21 |
11484 |
买入 |
| 09:45:12 |
25.79 |
12 |
11496 |
卖出 |
| 09:45:15 |
25.8 |
52 |
11548 |
买入 |
| 09:45:18 |
25.8 |
10 |
11558 |
卖出 |
| 09:45:21 |
25.8 |
29 |
11587 |
卖出 |
| 09:45:24 |
25.81 |
1 |
11588 |
买入 |
| 09:45:30 |
25.8 |
2 |
11590 |
卖出 |
| 09:45:33 |
25.82 |
34 |
11624 |
买入 |
| 09:45:39 |
25.81 |
1 |
11625 |
卖出 |
| 09:45:42 |
25.82 |
1 |
11626 |
买入 |
| 09:45:48 |
25.83 |
4 |
11630 |
买入 |
| 09:45:51 |
25.83 |
30 |
11660 |
买入 |
| 09:45:54 |
25.83 |
1 |
11661 |
买入 |
| 09:45:57 |
25.88 |
279 |
11940 |
买入 |
| 09:46:00 |
25.87 |
1 |
11941 |
卖出 |
| 09:46:03 |
25.88 |
1 |
11942 |
买入 |
| 09:46:09 |
25.86 |
7 |
11949 |
卖出 |
| 09:46:12 |
25.85 |
6 |
11955 |
卖出 |
| 09:46:15 |
25.88 |
33 |
11988 |
买入 |
| 09:46:18 |
25.88 |
15 |
12003 |
买入 |
| 09:46:21 |
25.86 |
1 |
12004 |
卖出 |
| 09:46:24 |
25.88 |
15 |
12019 |
买入 |
| 09:46:27 |
25.9 |
82 |
12101 |
买入 |
| 09:46:30 |
25.89 |
5 |
12106 |
卖出 |
| 09:46:33 |
25.9 |
117 |
12223 |
买入 |
| 09:46:36 |
25.9 |
1 |
12224 |
卖出 |