爱克股份[300889]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.59 |
2 |
2 |
集合竞价 |
| 09:15:12 |
19 |
48 |
48 |
集合竞价 |
| 09:15:30 |
18.59 |
114 |
114 |
集合竞价 |
| 09:16:06 |
19 |
48 |
48 |
集合竞价 |
| 09:16:15 |
19.58 |
235 |
235 |
集合竞价 |
| 09:17:00 |
19 |
49 |
49 |
集合竞价 |
| 09:17:36 |
18.5 |
132 |
132 |
集合竞价 |
| 09:17:54 |
19 |
54 |
54 |
集合竞价 |
| 09:18:30 |
18.59 |
19 |
19 |
集合竞价 |
| 09:18:48 |
19.05 |
59 |
59 |
集合竞价 |
| 09:19:06 |
18.59 |
19 |
19 |
集合竞价 |
| 09:20:00 |
18.61 |
19 |
19 |
集合竞价 |
| 09:20:57 |
18.86 |
36 |
36 |
集合竞价 |
| 09:21:51 |
18.8 |
36 |
36 |
集合竞价 |
| 09:22:00 |
18.61 |
51 |
51 |
集合竞价 |
| 09:22:18 |
18.8 |
66 |
66 |
集合竞价 |
| 09:23:39 |
18.66 |
66 |
66 |
集合竞价 |
| 09:23:57 |
18.65 |
66 |
66 |
集合竞价 |
| 09:24:33 |
18.58 |
133 |
133 |
集合竞价 |
| 09:25:03 |
18.54 |
155 |
288 |
买入 |
| 09:30:03 |
18.5 |
54 |
342 |
卖出 |
| 09:30:06 |
18.4 |
307 |
649 |
卖出 |
| 09:30:09 |
18.45 |
5 |
654 |
买入 |
| 09:30:12 |
18.5 |
59 |
713 |
买入 |
| 09:30:15 |
18.51 |
60 |
773 |
买入 |
| 09:30:21 |
18.39 |
2 |
775 |
买入 |
| 09:30:24 |
18.4 |
116 |
891 |
买入 |
| 09:30:27 |
18.51 |
56 |
947 |
买入 |
| 09:30:30 |
18.39 |
151 |
1098 |
卖出 |
| 09:30:33 |
18.39 |
36 |
1134 |
买入 |
| 09:30:36 |
18.39 |
96 |
1230 |
买入 |
| 09:30:48 |
18.42 |
1 |
1231 |
买入 |
| 09:30:51 |
18.43 |
27 |
1258 |
买入 |
| 09:31:00 |
18.51 |
82 |
1340 |
买入 |
| 09:31:03 |
18.43 |
4 |
1344 |
卖出 |
| 09:31:06 |
18.43 |
6 |
1350 |
卖出 |
| 09:31:15 |
18.56 |
46 |
1396 |
买入 |
| 09:31:18 |
18.58 |
211 |
1607 |
买入 |
| 09:31:21 |
18.58 |
12 |
1619 |
买入 |
| 09:31:24 |
18.59 |
5 |
1624 |
卖出 |
| 09:31:33 |
18.59 |
1 |
1625 |
卖出 |
| 09:31:36 |
18.59 |
8 |
1633 |
卖出 |
| 09:31:39 |
18.59 |
15 |
1648 |
买入 |
| 09:31:42 |
18.59 |
2 |
1650 |
卖出 |
| 09:31:51 |
18.58 |
116 |
1766 |
卖出 |
| 09:31:57 |
18.59 |
1 |
1767 |
买入 |
| 09:32:03 |
18.6 |
3 |
1770 |
买入 |
| 09:32:06 |
18.6 |
1 |
1771 |
卖出 |
| 09:32:09 |
18.59 |
4 |
1775 |
卖出 |
| 09:32:15 |
18.59 |
4 |
1779 |
卖出 |
| 09:32:18 |
18.6 |
14 |
1793 |
买入 |
| 09:32:27 |
18.6 |
8 |
1801 |
买入 |
| 09:32:30 |
18.6 |
115 |
1916 |
买入 |
| 09:32:33 |
18.6 |
1 |
1917 |
卖出 |
| 09:32:36 |
18.6 |
4 |
1921 |
卖出 |
| 09:32:39 |
18.6 |
20 |
1941 |
卖出 |
| 09:32:42 |
18.6 |
16 |
1957 |
买入 |
| 09:32:51 |
18.6 |
27 |
1984 |
买入 |
| 09:32:54 |
18.61 |
4 |
1988 |
买入 |
| 09:33:00 |
18.6 |
30 |
2018 |
卖出 |
| 09:33:03 |
18.6 |
6 |
2024 |
买入 |
| 09:33:06 |
18.59 |
9 |
2033 |
卖出 |
| 09:33:09 |
18.6 |
5 |
2038 |
买入 |
| 09:33:12 |
18.59 |
4 |
2042 |
卖出 |
| 09:33:15 |
18.61 |
8 |
2050 |
买入 |
| 09:33:18 |
18.59 |
6 |
2056 |
卖出 |
| 09:33:27 |
18.58 |
15 |
2071 |
卖出 |
| 09:33:33 |
18.59 |
185 |
2256 |
买入 |
| 09:33:36 |
18.59 |
1 |
2257 |
卖出 |
| 09:33:39 |
18.58 |
10 |
2267 |
卖出 |
| 09:33:45 |
18.59 |
15 |
2282 |
买入 |
| 09:33:48 |
18.58 |
5 |
2287 |
卖出 |
| 09:33:51 |
18.58 |
3 |
2290 |
卖出 |
| 09:33:54 |
18.58 |
2 |
2292 |
卖出 |
| 09:33:57 |
18.59 |
1 |
2293 |
买入 |
| 09:34:00 |
18.58 |
1 |
2294 |
卖出 |
| 09:34:03 |
18.58 |
28 |
2322 |
卖出 |
| 09:34:06 |
18.58 |
9 |
2331 |
卖出 |
| 09:34:21 |
18.51 |
20 |
2351 |
卖出 |
| 09:34:24 |
18.51 |
4 |
2355 |
卖出 |
| 09:34:33 |
18.51 |
5 |
2360 |
卖出 |
| 09:34:57 |
18.5 |
20 |
2380 |
卖出 |
| 09:35:03 |
18.51 |
21 |
2401 |
卖出 |
| 09:35:06 |
18.51 |
1 |
2402 |
卖出 |
| 09:35:09 |
18.59 |
34 |
2436 |
买入 |
| 09:35:12 |
18.59 |
1 |
2437 |
买入 |
| 09:35:15 |
18.6 |
69 |
2506 |
卖出 |
| 09:35:18 |
18.6 |
25 |
2531 |
卖出 |
| 09:35:33 |
18.61 |
3 |
2534 |
卖出 |
| 09:35:42 |
18.6 |
60 |
2594 |
卖出 |
| 09:35:45 |
18.6 |
9 |
2603 |
买入 |
| 09:36:03 |
18.6 |
1 |
2604 |
卖出 |
| 09:36:06 |
18.6 |
5 |
2609 |
卖出 |
| 09:36:12 |
18.56 |
8 |
2617 |
卖出 |
| 09:36:15 |
18.56 |
2 |
2619 |
卖出 |
| 09:36:21 |
18.6 |
9 |
2628 |
买入 |
| 09:36:24 |
18.63 |
112 |
2740 |
买入 |
| 09:36:33 |
18.62 |
4 |
2744 |
卖出 |
| 09:36:36 |
18.64 |
8 |
2752 |
买入 |
| 09:36:42 |
18.64 |
15 |
2767 |
买入 |
| 09:36:45 |
18.62 |
50 |
2817 |
卖出 |
| 09:36:48 |
18.64 |
1 |
2818 |
买入 |
| 09:36:54 |
18.64 |
13 |
2831 |
买入 |
| 09:36:57 |
18.64 |
8 |
2839 |
买入 |
| 09:37:00 |
18.64 |
31 |
2870 |
卖出 |
| 09:37:03 |
18.65 |
19 |
2889 |
买入 |
| 09:37:12 |
18.62 |
53 |
2942 |
卖出 |
| 09:37:24 |
18.62 |
20 |
2962 |
买入 |
| 09:37:33 |
18.65 |
101 |
3063 |
买入 |
| 09:37:42 |
18.62 |
20 |
3083 |
买入 |
| 09:38:00 |
18.62 |
11 |
3094 |
买入 |
| 09:38:03 |
18.59 |
1 |
3095 |
卖出 |
| 09:38:12 |
18.59 |
3 |
3098 |
卖出 |
| 09:38:24 |
18.6 |
5 |
3103 |
卖出 |
| 09:38:33 |
18.6 |
1 |
3104 |
卖出 |
| 09:38:36 |
18.64 |
50 |
3154 |
买入 |
| 09:38:39 |
18.6 |
0 |
3154 |
卖出 |
| 09:38:45 |
18.6 |
3 |
3157 |
卖出 |
| 09:38:48 |
18.64 |
35 |
3192 |
买入 |
| 09:38:57 |
18.59 |
76 |
3268 |
卖出 |
| 09:39:03 |
18.59 |
12 |
3280 |
买入 |
| 09:39:09 |
18.58 |
15 |
3295 |
卖出 |
| 09:39:12 |
18.58 |
43 |
3338 |
卖出 |
| 09:39:15 |
18.56 |
66 |
3404 |
卖出 |
| 09:39:18 |
18.55 |
280 |
3684 |
卖出 |
| 09:39:21 |
18.55 |
2 |
3686 |
卖出 |
| 09:39:24 |
18.56 |
19 |
3705 |
买入 |
| 09:39:27 |
18.55 |
1 |
3706 |
卖出 |
| 09:39:30 |
18.55 |
10 |
3716 |
卖出 |
| 09:39:33 |
18.55 |
30 |
3746 |
卖出 |
| 09:39:36 |
18.6 |
219 |
3965 |
买入 |
| 09:39:42 |
18.55 |
31 |
3996 |
买入 |
| 09:39:51 |
18.56 |
50 |
4046 |
卖出 |
| 09:39:54 |
18.6 |
10 |
4056 |
买入 |
| 09:40:03 |
18.56 |
1 |
4057 |
卖出 |
| 09:40:06 |
18.56 |
57 |
4114 |
卖出 |
| 09:40:21 |
18.52 |
2 |
4116 |
卖出 |
| 09:40:24 |
18.52 |
1 |
4117 |
买入 |
| 09:40:33 |
18.55 |
1 |
4118 |
卖出 |
| 09:40:42 |
18.55 |
3 |
4121 |
卖出 |
| 09:41:00 |
18.51 |
11 |
4132 |
卖出 |
| 09:41:03 |
18.51 |
1 |
4133 |
卖出 |
| 09:41:09 |
18.51 |
15 |
4148 |
卖出 |
| 09:41:15 |
18.51 |
1 |
4149 |
卖出 |
| 09:41:24 |
18.54 |
5 |
4154 |
买入 |
| 09:41:30 |
18.5 |
18 |
4172 |
卖出 |
| 09:41:33 |
18.5 |
1 |
4173 |
卖出 |
| 09:41:36 |
18.5 |
2 |
4175 |
卖出 |
| 09:41:39 |
18.5 |
10 |
4185 |
卖出 |
| 09:41:42 |
18.5 |
16 |
4201 |
卖出 |
| 09:41:48 |
18.5 |
12 |
4213 |
买入 |
| 09:41:54 |
18.5 |
3 |
4216 |
买入 |
| 09:41:57 |
18.49 |
12 |
4228 |
卖出 |
| 09:42:00 |
18.49 |
10 |
4238 |
买入 |
| 09:42:03 |
18.47 |
6 |
4244 |
卖出 |
| 09:42:09 |
18.49 |
21 |
4265 |
买入 |
| 09:42:15 |
18.47 |
21 |
4286 |
卖出 |
| 09:42:18 |
18.46 |
10 |
4296 |
卖出 |
| 09:42:24 |
18.47 |
1 |
4297 |
买入 |
| 09:42:27 |
18.46 |
19 |
4316 |
卖出 |
| 09:42:30 |
18.45 |
10 |
4326 |
卖出 |
| 09:42:33 |
18.45 |
1 |
4327 |
卖出 |
| 09:42:36 |
18.46 |
1 |
4328 |
买入 |
| 09:42:42 |
18.45 |
24 |
4352 |
卖出 |
| 09:42:45 |
18.45 |
44 |
4396 |
卖出 |
| 09:42:48 |
18.44 |
29 |
4425 |
卖出 |
| 09:42:51 |
18.44 |
7 |
4432 |
卖出 |
| 09:42:54 |
18.41 |
8 |
4440 |
卖出 |
| 09:42:57 |
18.43 |
8 |
4448 |
买入 |
| 09:43:00 |
18.41 |
14 |
4462 |
卖出 |
| 09:43:03 |
18.41 |
1 |
4463 |
卖出 |
| 09:43:06 |
18.44 |
16 |
4479 |
买入 |
| 09:43:09 |
18.45 |
24 |
4503 |
买入 |
| 09:43:12 |
18.45 |
1 |
4504 |
买入 |
| 09:43:21 |
18.44 |
6 |
4510 |
卖出 |
| 09:43:24 |
18.45 |
10 |
4520 |
买入 |
| 09:43:27 |
18.45 |
2 |
4522 |
买入 |
| 09:43:30 |
18.5 |
5 |
4527 |
买入 |
| 09:43:33 |
18.5 |
1 |
4528 |
买入 |
| 09:43:36 |
18.53 |
7 |
4535 |
买入 |
| 09:43:48 |
18.45 |
8 |
4543 |
卖出 |
| 09:43:54 |
18.43 |
6 |
4549 |
卖出 |
| 09:44:00 |
18.51 |
1 |
4550 |
买入 |
| 09:44:03 |
18.45 |
13 |
4563 |
卖出 |
| 09:44:18 |
18.45 |
1 |
4564 |
卖出 |
| 09:44:33 |
18.46 |
12 |
4576 |
卖出 |
| 09:44:36 |
18.45 |
31 |
4607 |
卖出 |
| 09:44:39 |
18.46 |
2 |
4609 |
买入 |
| 09:44:48 |
18.46 |
2 |
4611 |
卖出 |
| 09:44:51 |
18.5 |
3 |
4614 |
买入 |
| 09:44:54 |
18.46 |
6 |
4620 |
卖出 |
| 09:45:00 |
18.5 |
11 |
4631 |
买入 |
| 09:45:03 |
18.46 |
1 |
4632 |
卖出 |
| 09:45:06 |
18.46 |
6 |
4638 |
卖出 |
| 09:45:09 |
18.52 |
82 |
4720 |
买入 |
| 09:45:42 |
18.54 |
34 |
4754 |
买入 |
| 09:45:45 |
18.54 |
40 |
4794 |
卖出 |
| 09:45:54 |
18.47 |
7 |
4801 |
卖出 |
| 09:46:00 |
18.47 |
6 |
4807 |
卖出 |
| 09:46:03 |
18.53 |
10 |
4817 |
买入 |
| 09:46:06 |
18.47 |
16 |
4833 |
卖出 |
| 09:46:18 |
18.52 |
7 |
4840 |
买入 |
| 09:46:39 |
18.52 |
21 |
4861 |
卖出 |
| 09:46:42 |
18.52 |
18 |
4879 |
买入 |
| 09:46:45 |
18.54 |
8 |
4887 |
买入 |
| 09:46:48 |
18.54 |
6 |
4893 |
卖出 |
| 09:46:51 |
18.49 |
24 |
4917 |
卖出 |
| 09:47:03 |
18.46 |
208 |
5125 |
卖出 |
| 09:47:09 |
18.53 |
8 |
5133 |
买入 |
| 09:47:18 |
18.53 |
6 |
5139 |
卖出 |
| 09:47:27 |
18.52 |
15 |
5154 |
卖出 |
| 09:47:48 |
18.51 |
2 |
5156 |
卖出 |
| 09:48:00 |
18.56 |
8 |
5164 |
买入 |
| 09:48:06 |
18.55 |
24 |
5188 |
卖出 |
| 09:48:09 |
18.55 |
15 |
5203 |
买入 |
| 09:48:12 |
18.55 |
7 |
5210 |
买入 |
| 09:48:15 |
18.6 |
15 |
5225 |
买入 |
| 09:48:18 |
18.54 |
6 |
5231 |
卖出 |
| 09:48:36 |
18.6 |
12 |
5243 |
买入 |
| 09:48:39 |
18.6 |
1 |
5244 |
卖出 |
| 09:48:51 |
18.56 |
4 |
5248 |
卖出 |
| 09:48:54 |
18.56 |
4 |
5252 |
卖出 |
| 09:49:15 |
18.58 |
20 |
5272 |
买入 |
| 09:49:24 |
18.56 |
9 |
5281 |
卖出 |
| 09:49:33 |
18.61 |
106 |
5387 |
买入 |
| 09:49:36 |
18.65 |
92 |
5479 |
买入 |
| 09:49:39 |
18.65 |
4 |
5483 |
买入 |
| 09:49:42 |
18.6 |
80 |
5563 |
卖出 |
| 09:49:48 |
18.69 |
84 |
5647 |
买入 |
| 09:49:51 |
18.7 |
30 |
5677 |
买入 |
| 09:49:54 |
18.74 |
105 |
5782 |
买入 |
| 09:49:57 |
18.73 |
14 |
5796 |
卖出 |
| 09:50:03 |
18.74 |
1 |
5797 |
买入 |
| 09:50:06 |
18.74 |
15 |
5812 |
买入 |
| 09:50:09 |
18.77 |
45 |
5857 |
买入 |
| 09:50:18 |
18.78 |
16 |
5873 |
买入 |
| 09:50:21 |
18.84 |
127 |
6000 |
买入 |
| 09:50:24 |
18.86 |
80 |
6080 |
买入 |
| 09:50:27 |
18.84 |
53 |
6133 |
卖出 |
| 09:50:30 |
18.88 |
74 |
6207 |
买入 |
| 09:50:33 |
18.96 |
39 |
6246 |
买入 |
| 09:50:39 |
18.99 |
62 |
6308 |
买入 |
| 09:50:42 |
18.96 |
3 |
6311 |
卖出 |
| 09:50:45 |
18.89 |
36 |
6347 |
卖出 |
| 09:50:48 |
18.96 |
64 |
6411 |
买入 |
| 09:50:51 |
18.99 |
72 |
6483 |
买入 |
| 09:50:54 |
18.99 |
78 |
6561 |
买入 |
| 09:50:57 |
18.92 |
73 |
6634 |
卖出 |
| 09:51:00 |
18.96 |
15 |
6649 |
买入 |
| 09:51:03 |
18.97 |
96 |
6745 |
买入 |
| 09:51:06 |
18.93 |
28 |
6773 |
卖出 |
| 09:51:09 |
18.93 |
4 |
6777 |
卖出 |
| 09:51:12 |
18.96 |
93 |
6870 |
买入 |
| 09:51:15 |
18.96 |
30 |
6900 |
卖出 |
| 09:51:18 |
18.99 |
37 |
6937 |
买入 |
| 09:51:21 |
18.98 |
34 |
6971 |
卖出 |
| 09:51:24 |
18.96 |
3 |
6974 |
卖出 |
| 09:51:27 |
18.96 |
4 |
6978 |
买入 |
| 09:51:30 |
18.96 |
57 |
7035 |
买入 |
| 09:51:36 |
18.99 |
140 |
7175 |
买入 |
| 09:51:39 |
18.97 |
39 |
7214 |
卖出 |
| 09:51:42 |
18.96 |
60 |
7274 |
卖出 |
| 09:51:45 |
18.98 |
16 |
7290 |
买入 |
| 09:51:48 |
18.97 |
24 |
7314 |
卖出 |
| 09:51:51 |
18.98 |
209 |
7523 |
买入 |
| 09:51:54 |
18.97 |
17 |
7540 |
卖出 |
| 09:51:57 |
18.97 |
5 |
7545 |
卖出 |
| 09:52:00 |
18.99 |
19 |
7564 |
买入 |
| 09:52:03 |
18.99 |
9 |
7573 |
买入 |
| 09:52:06 |
19 |
52 |
7625 |
买入 |
| 09:52:09 |
18.96 |
68 |
7693 |
卖出 |
| 09:52:12 |
18.96 |
1 |
7694 |
卖出 |
| 09:52:15 |
19.01 |
28 |
7722 |
买入 |
| 09:52:18 |
18.99 |
42 |
7764 |
卖出 |
| 09:52:21 |
19.01 |
107 |
7871 |
买入 |
| 09:52:27 |
19.01 |
1 |
7872 |
买入 |
| 09:52:30 |
19.01 |
13 |
7885 |
买入 |
| 09:52:33 |
19.03 |
52 |
7937 |
买入 |
| 09:52:36 |
18.97 |
22 |
7959 |
卖出 |
| 09:52:39 |
18.98 |
10 |
7969 |
买入 |
| 09:52:42 |
19 |
50 |
8019 |
买入 |
| 09:52:45 |
18.98 |
6 |
8025 |
卖出 |
| 09:52:48 |
18.96 |
20 |
8045 |
卖出 |
| 09:52:54 |
18.96 |
10 |
8055 |
买入 |
| 09:52:57 |
18.91 |
9 |
8064 |
卖出 |
| 09:53:00 |
18.96 |
139 |
8203 |
买入 |
| 09:53:03 |
18.88 |
104 |
8307 |
卖出 |
| 09:53:09 |
18.9 |
4 |
8311 |
买入 |
| 09:53:18 |
18.88 |
1 |
8312 |
卖出 |
| 09:53:21 |
18.88 |
7 |
8319 |
卖出 |
| 09:53:24 |
18.88 |
51 |
8370 |
卖出 |
| 09:53:27 |
18.88 |
48 |
8418 |
卖出 |
| 09:53:30 |
18.88 |
31 |
8449 |
卖出 |
| 09:53:33 |
18.88 |
5 |
8454 |
买入 |
| 09:53:42 |
18.88 |
20 |
8474 |
买入 |
| 09:53:45 |
18.85 |
20 |
8494 |
卖出 |
| 09:53:54 |
18.85 |
42 |
8536 |
卖出 |
| 09:53:57 |
18.84 |
3 |
8539 |
卖出 |
| 09:54:00 |
18.82 |
7 |
8546 |
卖出 |
| 09:54:03 |
18.82 |
4 |
8550 |
卖出 |