上海艾录[301062]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15 |
5 |
5 |
集合竞价 |
| 09:15:12 |
15.15 |
7 |
7 |
集合竞价 |
| 09:18:39 |
15.15 |
0 |
0 |
集合竞价 |
| 09:21:42 |
15.32 |
8 |
8 |
集合竞价 |
| 09:23:30 |
15.29 |
24 |
24 |
集合竞价 |
| 09:23:39 |
15.28 |
24 |
24 |
集合竞价 |
| 09:23:48 |
15.29 |
26 |
26 |
集合竞价 |
| 09:24:06 |
15.28 |
31 |
31 |
集合竞价 |
| 09:24:33 |
15.2 |
49 |
49 |
集合竞价 |
| 09:24:51 |
15.16 |
49 |
49 |
集合竞价 |
| 09:25:03 |
15.16 |
49 |
98 |
买入 |
| 09:30:03 |
15.14 |
158 |
256 |
卖出 |
| 09:30:06 |
15.15 |
56 |
312 |
买入 |
| 09:30:09 |
15.15 |
3 |
315 |
买入 |
| 09:30:15 |
15.1 |
9 |
324 |
卖出 |
| 09:30:24 |
15.1 |
5 |
329 |
卖出 |
| 09:30:27 |
15.1 |
1 |
330 |
卖出 |
| 09:30:33 |
15.12 |
3 |
333 |
买入 |
| 09:30:36 |
15.11 |
25 |
358 |
卖出 |
| 09:30:39 |
15.12 |
3 |
361 |
卖出 |
| 09:30:42 |
15.11 |
2 |
363 |
卖出 |
| 09:30:57 |
15.14 |
1 |
364 |
买入 |
| 09:31:00 |
15.12 |
26 |
390 |
卖出 |
| 09:31:06 |
15.15 |
55 |
445 |
买入 |
| 09:31:15 |
15.16 |
6 |
451 |
买入 |
| 09:31:39 |
15.16 |
6 |
457 |
卖出 |
| 09:31:45 |
15.17 |
6 |
463 |
卖出 |
| 09:31:54 |
15.16 |
11 |
474 |
卖出 |
| 09:31:57 |
15.17 |
35 |
509 |
买入 |
| 09:32:06 |
15.2 |
45 |
554 |
买入 |
| 09:32:09 |
15.2 |
25 |
579 |
买入 |
| 09:32:12 |
15.21 |
1 |
580 |
买入 |
| 09:32:15 |
15.25 |
43 |
623 |
买入 |
| 09:32:18 |
15.25 |
6 |
629 |
买入 |
| 09:32:21 |
15.26 |
18 |
647 |
买入 |
| 09:32:24 |
15.26 |
5 |
652 |
买入 |
| 09:32:27 |
15.24 |
20 |
672 |
卖出 |
| 09:32:30 |
15.25 |
5 |
677 |
买入 |
| 09:32:36 |
15.26 |
11 |
688 |
买入 |
| 09:32:39 |
15.26 |
23 |
711 |
卖出 |
| 09:32:42 |
15.27 |
5 |
716 |
买入 |
| 09:32:45 |
15.28 |
22 |
738 |
买入 |
| 09:32:48 |
15.28 |
13 |
751 |
买入 |
| 09:32:51 |
15.28 |
17 |
768 |
买入 |
| 09:32:54 |
15.27 |
64 |
832 |
卖出 |
| 09:32:57 |
15.27 |
15 |
847 |
卖出 |
| 09:33:00 |
15.28 |
13 |
860 |
买入 |
| 09:33:06 |
15.3 |
7 |
867 |
买入 |
| 09:33:09 |
15.27 |
14 |
881 |
卖出 |
| 09:33:12 |
15.27 |
2 |
883 |
买入 |
| 09:33:15 |
15.27 |
10 |
893 |
买入 |
| 09:33:18 |
15.27 |
47 |
940 |
买入 |
| 09:33:24 |
15.28 |
17 |
957 |
买入 |
| 09:33:27 |
15.2 |
29 |
986 |
卖出 |
| 09:33:30 |
15.27 |
1 |
987 |
买入 |
| 09:34:09 |
15.25 |
2 |
989 |
卖出 |
| 09:34:12 |
15.24 |
3 |
992 |
卖出 |
| 09:34:21 |
15.26 |
7 |
999 |
买入 |
| 09:34:33 |
15.26 |
6 |
1005 |
卖出 |
| 09:34:39 |
15.26 |
5 |
1010 |
卖出 |
| 09:34:45 |
15.28 |
47 |
1057 |
买入 |
| 09:35:00 |
15.24 |
3 |
1060 |
卖出 |
| 09:35:18 |
15.25 |
3 |
1063 |
卖出 |
| 09:35:24 |
15.25 |
2 |
1065 |
卖出 |
| 09:35:30 |
15.27 |
10 |
1075 |
买入 |
| 09:35:33 |
15.25 |
5 |
1080 |
卖出 |
| 09:35:39 |
15.27 |
2 |
1082 |
买入 |
| 09:35:42 |
15.27 |
5 |
1087 |
买入 |
| 09:35:45 |
15.25 |
36 |
1123 |
卖出 |
| 09:35:48 |
15.27 |
10 |
1133 |
买入 |
| 09:35:54 |
15.27 |
6 |
1139 |
卖出 |
| 09:36:03 |
15.2 |
77 |
1216 |
卖出 |
| 09:36:45 |
15.2 |
4 |
1220 |
卖出 |
| 09:37:00 |
15.22 |
12 |
1232 |
买入 |
| 09:37:06 |
15.22 |
1 |
1233 |
卖出 |
| 09:37:09 |
15.22 |
5 |
1238 |
卖出 |
| 09:37:15 |
15.22 |
6 |
1244 |
卖出 |
| 09:37:21 |
15.25 |
17 |
1261 |
买入 |
| 09:37:24 |
15.24 |
5 |
1266 |
卖出 |
| 09:37:30 |
15.26 |
30 |
1296 |
买入 |
| 09:37:48 |
15.24 |
2 |
1298 |
卖出 |
| 09:37:57 |
15.26 |
12 |
1310 |
买入 |
| 09:38:06 |
15.26 |
1 |
1311 |
卖出 |
| 09:38:09 |
15.25 |
1 |
1312 |
卖出 |
| 09:38:18 |
15.24 |
100 |
1412 |
卖出 |
| 09:38:21 |
15.21 |
6 |
1418 |
卖出 |
| 09:39:24 |
15.21 |
14 |
1432 |
卖出 |
| 09:39:39 |
15.23 |
17 |
1449 |
买入 |
| 09:39:51 |
15.23 |
1 |
1450 |
卖出 |
| 09:39:54 |
15.25 |
50 |
1500 |
买入 |
| 09:40:18 |
15.23 |
12 |
1512 |
卖出 |
| 09:40:24 |
15.25 |
40 |
1552 |
买入 |
| 09:40:27 |
15.23 |
3 |
1555 |
卖出 |
| 09:40:33 |
15.23 |
4 |
1559 |
卖出 |
| 09:40:39 |
15.23 |
16 |
1575 |
卖出 |
| 09:41:15 |
15.23 |
6 |
1581 |
卖出 |
| 09:41:27 |
15.23 |
11 |
1592 |
卖出 |
| 09:41:33 |
15.23 |
6 |
1598 |
卖出 |
| 09:41:39 |
15.23 |
1 |
1599 |
卖出 |
| 09:41:45 |
15.22 |
24 |
1623 |
卖出 |
| 09:41:48 |
15.22 |
1 |
1624 |
卖出 |
| 09:41:54 |
15.22 |
38 |
1662 |
卖出 |
| 09:42:09 |
15.19 |
237 |
1899 |
卖出 |
| 09:42:12 |
15.19 |
3 |
1902 |
卖出 |
| 09:42:18 |
15.19 |
1 |
1903 |
卖出 |
| 09:42:21 |
15.19 |
5 |
1908 |
卖出 |
| 09:42:27 |
15.18 |
41 |
1949 |
卖出 |
| 09:42:36 |
15.17 |
53 |
2002 |
卖出 |
| 09:42:45 |
15.17 |
13 |
2015 |
卖出 |
| 09:42:51 |
15.17 |
1 |
2016 |
卖出 |
| 09:42:54 |
15.17 |
2 |
2018 |
卖出 |
| 09:42:57 |
15.17 |
57 |
2075 |
卖出 |
| 09:43:00 |
15.16 |
13 |
2088 |
卖出 |
| 09:43:06 |
15.16 |
6 |
2094 |
卖出 |
| 09:43:12 |
15.16 |
1 |
2095 |
卖出 |
| 09:43:15 |
15.16 |
26 |
2121 |
卖出 |
| 09:43:18 |
15.16 |
7 |
2128 |
卖出 |
| 09:43:21 |
15.17 |
6 |
2134 |
买入 |
| 09:43:24 |
15.17 |
5 |
2139 |
卖出 |
| 09:43:27 |
15.16 |
5 |
2144 |
卖出 |
| 09:43:30 |
15.16 |
6 |
2150 |
卖出 |
| 09:43:33 |
15.16 |
2 |
2152 |
卖出 |
| 09:43:36 |
15.16 |
8 |
2160 |
卖出 |
| 09:43:39 |
15.17 |
9 |
2169 |
买入 |
| 09:43:48 |
15.17 |
1 |
2170 |
卖出 |
| 09:43:57 |
15.16 |
44 |
2214 |
卖出 |
| 09:44:00 |
15.15 |
6 |
2220 |
卖出 |
| 09:44:03 |
15.15 |
2 |
2222 |
卖出 |
| 09:44:06 |
15.15 |
13 |
2235 |
卖出 |
| 09:44:09 |
15.15 |
45 |
2280 |
卖出 |
| 09:44:12 |
15.13 |
137 |
2417 |
卖出 |
| 09:44:15 |
15.13 |
3 |
2420 |
卖出 |
| 09:44:18 |
15.13 |
18 |
2438 |
卖出 |
| 09:44:21 |
15.13 |
2 |
2440 |
卖出 |
| 09:44:24 |
15.12 |
7 |
2447 |
卖出 |
| 09:44:30 |
15.12 |
43 |
2490 |
卖出 |
| 09:45:00 |
15.12 |
13 |
2503 |
买入 |
| 09:45:03 |
15.12 |
2 |
2505 |
卖出 |
| 09:45:06 |
15.1 |
114 |
2619 |
卖出 |
| 09:45:15 |
15.08 |
11 |
2630 |
卖出 |
| 09:45:18 |
15.09 |
3 |
2633 |
买入 |
| 09:45:21 |
15.09 |
3 |
2636 |
卖出 |
| 09:45:24 |
15.06 |
40 |
2676 |
卖出 |
| 09:45:30 |
15.06 |
2 |
2678 |
卖出 |
| 09:45:33 |
15.06 |
3 |
2681 |
卖出 |
| 09:45:36 |
15.05 |
3 |
2684 |
卖出 |
| 09:45:39 |
15.05 |
5 |
2689 |
卖出 |
| 09:45:48 |
15.06 |
2 |
2691 |
买入 |
| 09:46:09 |
15.05 |
10 |
2701 |
卖出 |
| 09:46:15 |
15.09 |
10 |
2711 |
买入 |
| 09:46:30 |
15.08 |
4 |
2715 |
卖出 |
| 09:46:42 |
15.1 |
3 |
2718 |
卖出 |
| 09:46:57 |
15.11 |
2 |
2720 |
买入 |
| 09:47:00 |
15.1 |
1 |
2721 |
卖出 |
| 09:47:12 |
15.13 |
16 |
2737 |
买入 |
| 09:47:24 |
15.14 |
6 |
2743 |
买入 |
| 09:47:33 |
15.14 |
1 |
2744 |
卖出 |
| 09:47:39 |
15.14 |
2 |
2746 |
卖出 |
| 09:47:48 |
15.16 |
5 |
2751 |
买入 |
| 09:47:54 |
15.16 |
5 |
2756 |
买入 |
| 09:48:00 |
15.2 |
9 |
2765 |
买入 |
| 09:48:18 |
15.19 |
10 |
2775 |
卖出 |
| 09:48:30 |
15.21 |
34 |
2809 |
买入 |
| 09:49:21 |
15.19 |
6 |
2815 |
买入 |
| 09:50:12 |
15.17 |
3 |
2818 |
卖出 |
| 09:50:18 |
15.2 |
3 |
2821 |
买入 |
| 09:50:21 |
15.19 |
7 |
2828 |
卖出 |
| 09:50:24 |
15.2 |
35 |
2863 |
买入 |
| 09:50:45 |
15.21 |
1 |
2864 |
买入 |
| 09:50:51 |
15.2 |
2 |
2866 |
卖出 |
| 09:50:57 |
15.2 |
1 |
2867 |
卖出 |
| 09:51:18 |
15.2 |
1 |
2868 |
卖出 |
| 09:51:21 |
15.2 |
1 |
2869 |
卖出 |
| 09:51:27 |
15.2 |
13 |
2882 |
卖出 |
| 09:51:36 |
15.2 |
9 |
2891 |
卖出 |
| 09:52:00 |
15.19 |
3 |
2894 |
卖出 |
| 09:52:15 |
15.19 |
1 |
2895 |
卖出 |
| 09:52:18 |
15.19 |
1 |
2896 |
卖出 |
| 09:52:24 |
15.19 |
4 |
2900 |
卖出 |
| 09:52:51 |
15.19 |
10 |
2910 |
卖出 |
| 09:53:18 |
15.2 |
10 |
2920 |
买入 |
| 09:53:30 |
15.19 |
1 |
2921 |
卖出 |
| 09:54:09 |
15.2 |
2 |
2923 |
买入 |
| 09:54:15 |
15.2 |
5 |
2928 |
卖出 |
| 09:54:18 |
15.2 |
1 |
2929 |
卖出 |
| 09:54:21 |
15.21 |
16 |
2945 |
买入 |
| 09:54:45 |
15.2 |
10 |
2955 |
买入 |
| 09:54:48 |
15.2 |
2 |
2957 |
买入 |
| 09:54:57 |
15.19 |
1 |
2958 |
卖出 |
| 09:55:12 |
15.19 |
17 |
2975 |
卖出 |
| 09:55:15 |
15.19 |
1 |
2976 |
卖出 |
| 09:55:18 |
15.19 |
1 |
2977 |
卖出 |
| 09:55:48 |
15.19 |
2 |
2979 |
卖出 |
| 09:56:09 |
15.2 |
6 |
2985 |
买入 |
| 09:56:18 |
15.21 |
1 |
2986 |
买入 |
| 09:56:36 |
15.21 |
11 |
2997 |
买入 |
| 09:57:06 |
15.21 |
4 |
3001 |
买入 |
| 09:57:09 |
15.2 |
10 |
3011 |
卖出 |
| 09:57:45 |
15.22 |
1 |
3012 |
卖出 |
| 09:58:00 |
15.22 |
4 |
3016 |
卖出 |
| 09:58:12 |
15.22 |
1 |
3017 |
买入 |
| 09:58:24 |
15.22 |
2 |
3019 |
买入 |
| 09:58:33 |
15.22 |
21 |
3040 |
买入 |
| 09:58:54 |
15.23 |
20 |
3060 |
买入 |
| 09:59:06 |
15.22 |
2 |
3062 |
卖出 |
| 09:59:09 |
15.23 |
37 |
3099 |
买入 |
| 09:59:15 |
15.22 |
3 |
3102 |
卖出 |
| 09:59:36 |
15.22 |
19 |
3121 |
卖出 |
| 09:59:57 |
15.21 |
1 |
3122 |
卖出 |
| 10:00:03 |
15.21 |
3 |
3125 |
卖出 |
| 10:00:06 |
15.21 |
3 |
3128 |
卖出 |
| 10:00:09 |
15.2 |
5 |
3133 |
卖出 |
| 10:00:12 |
15.2 |
2 |
3135 |
卖出 |
| 10:00:15 |
15.2 |
3 |
3138 |
卖出 |
| 10:00:18 |
15.19 |
1 |
3139 |
卖出 |
| 10:00:21 |
15.18 |
2 |
3141 |
卖出 |
| 10:00:24 |
15.18 |
1 |
3142 |
卖出 |
| 10:00:39 |
15.15 |
177 |
3319 |
卖出 |
| 10:01:30 |
15.19 |
3 |
3322 |
买入 |
| 10:01:45 |
15.19 |
7 |
3329 |
买入 |
| 10:01:48 |
15.16 |
8 |
3337 |
卖出 |
| 10:02:18 |
15.2 |
9 |
3346 |
买入 |
| 10:02:24 |
15.19 |
3 |
3349 |
卖出 |
| 10:02:51 |
15.19 |
9 |
3358 |
买入 |
| 10:03:09 |
15.19 |
1 |
3359 |
买入 |
| 10:03:18 |
15.19 |
6 |
3365 |
卖出 |
| 10:03:24 |
15.19 |
14 |
3379 |
卖出 |
| 10:03:30 |
15.19 |
6 |
3385 |
买入 |
| 10:03:33 |
15.19 |
1 |
3386 |
卖出 |
| 10:03:36 |
15.19 |
1 |
3387 |
卖出 |
| 10:03:39 |
15.19 |
5 |
3392 |
卖出 |
| 10:03:51 |
15.2 |
20 |
3412 |
买入 |
| 10:03:54 |
15.2 |
46 |
3458 |
买入 |
| 10:04:03 |
15.19 |
20 |
3478 |
卖出 |
| 10:04:06 |
15.19 |
2 |
3480 |
买入 |
| 10:04:18 |
15.19 |
24 |
3504 |
买入 |
| 10:04:21 |
15.19 |
2 |
3506 |
买入 |
| 10:04:30 |
15.19 |
1 |
3507 |
买入 |
| 10:04:42 |
15.19 |
3 |
3510 |
买入 |
| 10:04:45 |
15.17 |
7 |
3517 |
卖出 |
| 10:05:00 |
15.19 |
1 |
3518 |
卖出 |
| 10:05:03 |
15.17 |
1 |
3519 |
卖出 |
| 10:05:18 |
15.21 |
59 |
3578 |
买入 |
| 10:05:33 |
15.22 |
5 |
3583 |
买入 |
| 10:05:45 |
15.22 |
8 |
3591 |
买入 |
| 10:06:03 |
15.22 |
21 |
3612 |
买入 |
| 10:06:39 |
15.21 |
83 |
3695 |
卖出 |
| 10:06:42 |
15.22 |
9 |
3704 |
买入 |
| 10:06:45 |
15.25 |
59 |
3763 |
买入 |
| 10:06:48 |
15.25 |
13 |
3776 |
买入 |
| 10:07:00 |
15.25 |
3 |
3779 |
买入 |
| 10:07:09 |
15.25 |
14 |
3793 |
买入 |
| 10:07:12 |
15.25 |
25 |
3818 |
卖出 |
| 10:07:15 |
15.25 |
5 |
3823 |
卖出 |
| 10:07:21 |
15.26 |
71 |
3894 |
买入 |
| 10:07:24 |
15.28 |
34 |
3928 |
买入 |
| 10:07:27 |
15.27 |
30 |
3958 |
卖出 |
| 10:07:36 |
15.29 |
4 |
3962 |
买入 |
| 10:07:39 |
15.29 |
2 |
3964 |
买入 |
| 10:07:45 |
15.29 |
3 |
3967 |
买入 |
| 10:07:48 |
15.29 |
1 |
3968 |
买入 |
| 10:07:54 |
15.29 |
3 |
3971 |
买入 |
| 10:08:03 |
15.29 |
14 |
3985 |
买入 |
| 10:08:06 |
15.28 |
1 |
3986 |
卖出 |
| 10:08:12 |
15.27 |
8 |
3994 |
卖出 |
| 10:08:15 |
15.26 |
3 |
3997 |
卖出 |
| 10:08:18 |
15.27 |
2 |
3999 |
买入 |
| 10:08:42 |
15.26 |
2 |
4001 |
卖出 |
| 10:08:45 |
15.26 |
4 |
4005 |
卖出 |
| 10:09:00 |
15.25 |
19 |
4024 |
卖出 |
| 10:09:30 |
15.22 |
2 |
4026 |
卖出 |
| 10:09:33 |
15.25 |
1 |
4027 |
买入 |
| 10:09:39 |
15.25 |
3 |
4030 |
卖出 |
| 10:09:51 |
15.25 |
10 |
4040 |
卖出 |
| 10:09:54 |
15.25 |
1 |
4041 |
卖出 |
| 10:09:57 |
15.25 |
32 |
4073 |
卖出 |
| 10:10:12 |
15.25 |
10 |
4083 |
买入 |
| 10:10:18 |
15.25 |
1 |
4084 |
卖出 |
| 10:10:36 |
15.25 |
2 |
4086 |
卖出 |
| 10:10:54 |
15.25 |
11 |
4097 |
卖出 |
| 10:10:57 |
15.26 |
25 |
4122 |
买入 |
| 10:11:21 |
15.24 |
1 |
4123 |
卖出 |
| 10:11:27 |
15.24 |
1 |
4124 |
卖出 |
| 10:11:30 |
15.24 |
1 |
4125 |
卖出 |
| 10:12:27 |
15.24 |
2 |
4127 |
买入 |
| 10:12:42 |
15.24 |
5 |
4132 |
买入 |
| 10:13:21 |
15.25 |
3 |
4135 |
买入 |
| 10:13:27 |
15.25 |
1 |
4136 |
卖出 |
| 10:13:51 |
15.25 |
1 |
4137 |
卖出 |
| 10:13:57 |
15.25 |
2 |
4139 |
卖出 |
| 10:15:33 |
15.24 |
5 |
4144 |
卖出 |
| 10:15:42 |
15.24 |
1 |
4145 |
卖出 |
| 10:15:45 |
15.23 |
25 |
4170 |
卖出 |
| 10:16:09 |
15.23 |
5 |
4175 |
卖出 |
| 10:16:18 |
15.23 |
32 |
4207 |
卖出 |
| 10:16:42 |
15.23 |
12 |
4219 |
卖出 |
| 10:16:51 |
15.23 |
1 |
4220 |
卖出 |
| 10:17:03 |
15.23 |
9 |
4229 |
卖出 |
| 10:17:33 |
15.25 |
25 |
4254 |
买入 |
| 10:17:36 |
15.23 |
6 |
4260 |
卖出 |