安彩高科[600207]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
6.18 |
10 |
10 |
集合竞价 |
| 09:15:13 |
6.54 |
1017 |
1017 |
集合竞价 |
| 09:15:19 |
6.53 |
1017 |
1017 |
集合竞价 |
| 09:16:19 |
6.19 |
10 |
10 |
集合竞价 |
| 09:17:52 |
6.3 |
261 |
261 |
集合竞价 |
| 09:18:13 |
6.19 |
10 |
10 |
集合竞价 |
| 09:21:40 |
6.2 |
10 |
10 |
集合竞价 |
| 09:22:28 |
6.21 |
10 |
10 |
集合竞价 |
| 09:24:13 |
6.22 |
10 |
10 |
集合竞价 |
| 09:24:49 |
6.23 |
15 |
15 |
集合竞价 |
| 09:25:04 |
6.23 |
15 |
30 |
买入 |
| 09:30:04 |
6.23 |
3 |
33 |
买入 |
| 09:30:10 |
6.23 |
11 |
44 |
买入 |
| 09:30:13 |
6.22 |
25 |
69 |
卖出 |
| 09:30:16 |
6.21 |
36 |
105 |
卖出 |
| 09:30:19 |
6.21 |
20 |
125 |
卖出 |
| 09:30:31 |
6.22 |
122 |
247 |
买入 |
| 09:30:34 |
6.21 |
146 |
393 |
卖出 |
| 09:30:37 |
6.21 |
6 |
399 |
买入 |
| 09:31:10 |
6.21 |
3 |
402 |
买入 |
| 09:31:13 |
6.21 |
35 |
437 |
买入 |
| 09:31:28 |
6.21 |
5 |
442 |
买入 |
| 09:31:34 |
6.21 |
10 |
452 |
买入 |
| 09:31:37 |
6.2 |
259 |
711 |
卖出 |
| 09:31:43 |
6.2 |
11 |
722 |
卖出 |
| 09:31:49 |
6.2 |
2 |
724 |
买入 |
| 09:31:52 |
6.2 |
3 |
727 |
买入 |
| 09:32:01 |
6.2 |
1 |
728 |
买入 |
| 09:32:04 |
6.2 |
4 |
732 |
买入 |
| 09:32:10 |
6.21 |
1 |
733 |
买入 |
| 09:32:16 |
6.21 |
11 |
744 |
买入 |
| 09:32:25 |
6.21 |
10 |
754 |
买入 |
| 09:33:10 |
6.21 |
5 |
759 |
买入 |
| 09:33:13 |
6.21 |
4 |
763 |
买入 |
| 09:33:16 |
6.21 |
10 |
773 |
买入 |
| 09:33:25 |
6.2 |
48 |
821 |
卖出 |
| 09:33:43 |
6.2 |
11 |
832 |
卖出 |
| 09:33:55 |
6.2 |
51 |
883 |
卖出 |
| 09:33:58 |
6.2 |
3 |
886 |
买入 |
| 09:34:01 |
6.2 |
2 |
888 |
买入 |
| 09:34:10 |
6.19 |
1 |
889 |
卖出 |
| 09:34:16 |
6.21 |
53 |
942 |
买入 |
| 09:34:19 |
6.2 |
5 |
947 |
卖出 |
| 09:34:28 |
6.2 |
2 |
949 |
买入 |
| 09:34:40 |
6.2 |
4 |
953 |
买入 |
| 09:34:52 |
6.19 |
21 |
974 |
卖出 |
| 09:34:55 |
6.2 |
1 |
975 |
买入 |
| 09:34:58 |
6.2 |
19 |
994 |
买入 |
| 09:35:01 |
6.2 |
5 |
999 |
卖出 |
| 09:35:10 |
6.19 |
5 |
1004 |
卖出 |
| 09:35:19 |
6.19 |
306 |
1310 |
卖出 |
| 09:35:28 |
6.19 |
5 |
1315 |
卖出 |
| 09:35:40 |
6.19 |
19 |
1334 |
买入 |
| 09:36:01 |
6.17 |
400 |
1734 |
卖出 |
| 09:37:04 |
6.18 |
32 |
1766 |
卖出 |
| 09:37:28 |
6.18 |
1 |
1767 |
卖出 |
| 09:37:31 |
6.19 |
21 |
1788 |
买入 |
| 09:37:34 |
6.19 |
9 |
1797 |
买入 |
| 09:37:37 |
6.19 |
4 |
1801 |
买入 |
| 09:37:40 |
6.19 |
20 |
1821 |
买入 |
| 09:37:46 |
6.19 |
8 |
1829 |
买入 |
| 09:37:58 |
6.19 |
1 |
1830 |
买入 |
| 09:38:01 |
6.19 |
71 |
1901 |
买入 |
| 09:38:07 |
6.2 |
1 |
1902 |
买入 |
| 09:38:49 |
6.19 |
1 |
1903 |
卖出 |
| 09:39:10 |
6.19 |
5 |
1908 |
卖出 |
| 09:39:13 |
6.19 |
35 |
1943 |
卖出 |
| 09:39:25 |
6.18 |
1 |
1944 |
卖出 |
| 09:39:31 |
6.18 |
1 |
1945 |
买入 |
| 09:39:37 |
6.18 |
1 |
1946 |
卖出 |
| 09:39:43 |
6.18 |
18 |
1964 |
卖出 |
| 09:39:55 |
6.18 |
9 |
1973 |
买入 |
| 09:40:10 |
6.18 |
5 |
1978 |
卖出 |
| 09:40:16 |
6.18 |
7 |
1985 |
卖出 |
| 09:40:31 |
6.19 |
18 |
2003 |
买入 |
| 09:40:40 |
6.18 |
6 |
2009 |
卖出 |
| 09:40:49 |
6.18 |
3 |
2012 |
买入 |
| 09:41:01 |
6.18 |
2 |
2014 |
买入 |
| 09:41:04 |
6.18 |
3 |
2017 |
卖出 |
| 09:41:13 |
6.19 |
1 |
2018 |
买入 |
| 09:41:34 |
6.19 |
7 |
2025 |
买入 |
| 09:41:49 |
6.18 |
45 |
2070 |
卖出 |
| 09:41:52 |
6.18 |
1 |
2071 |
卖出 |
| 09:41:58 |
6.18 |
6 |
2077 |
卖出 |
| 09:42:07 |
6.17 |
41 |
2118 |
卖出 |
| 09:42:10 |
6.17 |
28 |
2146 |
卖出 |
| 09:42:25 |
6.18 |
13 |
2159 |
买入 |
| 09:42:28 |
6.18 |
1 |
2160 |
卖出 |
| 09:42:34 |
6.18 |
7 |
2167 |
卖出 |
| 09:42:40 |
6.17 |
174 |
2341 |
卖出 |
| 09:42:55 |
6.18 |
1 |
2342 |
买入 |
| 09:43:13 |
6.17 |
8 |
2350 |
卖出 |
| 09:43:28 |
6.18 |
7 |
2357 |
买入 |
| 09:43:31 |
6.17 |
1 |
2358 |
卖出 |
| 09:43:58 |
6.17 |
22 |
2380 |
卖出 |
| 09:44:19 |
6.17 |
30 |
2410 |
卖出 |
| 09:44:22 |
6.17 |
1 |
2411 |
卖出 |
| 09:44:37 |
6.17 |
5 |
2416 |
卖出 |
| 09:44:43 |
6.18 |
1 |
2417 |
买入 |
| 09:44:52 |
6.17 |
10 |
2427 |
卖出 |
| 09:45:04 |
6.17 |
1 |
2428 |
卖出 |
| 09:45:07 |
6.17 |
127 |
2555 |
卖出 |
| 09:45:10 |
6.17 |
59 |
2614 |
卖出 |
| 09:45:28 |
6.17 |
88 |
2702 |
卖出 |
| 09:45:31 |
6.17 |
1 |
2703 |
卖出 |
| 09:45:34 |
6.16 |
28 |
2731 |
卖出 |
| 09:45:52 |
6.16 |
72 |
2803 |
卖出 |
| 09:45:55 |
6.16 |
1 |
2804 |
卖出 |
| 09:46:34 |
6.16 |
179 |
2983 |
卖出 |
| 09:46:37 |
6.16 |
180 |
3163 |
卖出 |
| 09:46:40 |
6.16 |
1 |
3164 |
卖出 |
| 09:46:49 |
6.16 |
169 |
3333 |
卖出 |
| 09:46:52 |
6.17 |
26 |
3359 |
买入 |
| 09:47:01 |
6.17 |
20 |
3379 |
买入 |
| 09:47:04 |
6.17 |
16 |
3395 |
买入 |
| 09:47:10 |
6.17 |
14 |
3409 |
卖出 |
| 09:47:13 |
6.17 |
137 |
3546 |
买入 |
| 09:47:16 |
6.17 |
93 |
3639 |
买入 |
| 09:47:22 |
6.17 |
8 |
3647 |
买入 |
| 09:47:34 |
6.17 |
1 |
3648 |
买入 |
| 09:47:37 |
6.17 |
19 |
3667 |
买入 |
| 09:47:46 |
6.17 |
40 |
3707 |
买入 |
| 09:47:49 |
6.17 |
30 |
3737 |
买入 |
| 09:48:04 |
6.17 |
93 |
3830 |
买入 |
| 09:48:07 |
6.18 |
2 |
3832 |
买入 |
| 09:48:10 |
6.18 |
4 |
3836 |
买入 |
| 09:48:16 |
6.18 |
2 |
3838 |
买入 |
| 09:48:28 |
6.18 |
5 |
3843 |
买入 |
| 09:48:34 |
6.18 |
54 |
3897 |
买入 |
| 09:48:40 |
6.18 |
37 |
3934 |
买入 |
| 09:48:43 |
6.18 |
8 |
3942 |
买入 |
| 09:48:52 |
6.18 |
2 |
3944 |
买入 |
| 09:49:01 |
6.18 |
2 |
3946 |
卖出 |
| 09:49:07 |
6.18 |
1 |
3947 |
卖出 |
| 09:49:31 |
6.19 |
7 |
3954 |
买入 |
| 09:50:10 |
6.19 |
1 |
3955 |
买入 |
| 09:50:19 |
6.18 |
25 |
3980 |
卖出 |
| 09:50:37 |
6.17 |
49 |
4029 |
卖出 |
| 09:50:46 |
6.17 |
153 |
4182 |
卖出 |
| 09:50:55 |
6.17 |
2 |
4184 |
卖出 |
| 09:51:10 |
6.17 |
100 |
4284 |
卖出 |
| 09:51:37 |
6.17 |
25 |
4309 |
卖出 |
| 09:51:43 |
6.18 |
7 |
4316 |
买入 |
| 09:52:34 |
6.18 |
7 |
4323 |
买入 |
| 09:52:37 |
6.17 |
19 |
4342 |
卖出 |
| 09:52:58 |
6.17 |
11 |
4353 |
卖出 |
| 09:53:04 |
6.18 |
15 |
4368 |
买入 |
| 09:53:07 |
6.18 |
35 |
4403 |
买入 |
| 09:53:10 |
6.18 |
11 |
4414 |
买入 |
| 09:53:25 |
6.19 |
1 |
4415 |
买入 |
| 09:53:37 |
6.19 |
7 |
4422 |
买入 |
| 09:53:49 |
6.19 |
21 |
4443 |
买入 |
| 09:53:52 |
6.18 |
54 |
4497 |
卖出 |
| 09:53:55 |
6.18 |
4 |
4501 |
买入 |
| 09:53:58 |
6.18 |
16 |
4517 |
买入 |
| 09:54:01 |
6.18 |
53 |
4570 |
买入 |
| 09:54:04 |
6.18 |
1 |
4571 |
买入 |
| 09:54:07 |
6.18 |
11 |
4582 |
买入 |
| 09:54:10 |
6.18 |
10 |
4592 |
买入 |
| 09:54:13 |
6.18 |
2 |
4594 |
买入 |
| 09:54:16 |
6.17 |
14 |
4608 |
卖出 |
| 09:54:37 |
6.17 |
24 |
4632 |
卖出 |
| 09:54:40 |
6.18 |
20 |
4652 |
买入 |
| 09:54:58 |
6.18 |
27 |
4679 |
买入 |
| 09:55:01 |
6.18 |
1 |
4680 |
买入 |
| 09:55:07 |
6.18 |
7 |
4687 |
买入 |
| 09:55:13 |
6.18 |
30 |
4717 |
买入 |
| 09:55:16 |
6.18 |
135 |
4852 |
买入 |
| 09:56:07 |
6.19 |
26 |
4878 |
买入 |
| 09:56:10 |
6.19 |
4 |
4882 |
买入 |
| 09:56:13 |
6.19 |
11 |
4893 |
买入 |
| 09:56:16 |
6.19 |
5 |
4898 |
买入 |
| 09:56:19 |
6.19 |
5 |
4903 |
买入 |
| 09:56:22 |
6.19 |
4 |
4907 |
买入 |
| 09:56:37 |
6.18 |
24 |
4931 |
卖出 |
| 09:57:25 |
6.19 |
9 |
4940 |
买入 |
| 09:57:40 |
6.18 |
27 |
4967 |
卖出 |
| 09:58:04 |
6.19 |
60 |
5027 |
买入 |
| 09:58:07 |
6.19 |
16 |
5043 |
买入 |
| 09:58:10 |
6.19 |
11 |
5054 |
买入 |
| 09:58:16 |
6.19 |
1 |
5055 |
卖出 |
| 09:58:25 |
6.19 |
10 |
5065 |
卖出 |
| 09:58:31 |
6.19 |
31 |
5096 |
卖出 |
| 09:58:55 |
6.2 |
1 |
5097 |
买入 |
| 09:58:58 |
6.2 |
8 |
5105 |
买入 |
| 09:59:13 |
6.2 |
78 |
5183 |
买入 |
| 09:59:16 |
6.2 |
4 |
5187 |
卖出 |
| 09:59:19 |
6.2 |
5 |
5192 |
卖出 |
| 09:59:22 |
6.2 |
6 |
5198 |
卖出 |
| 09:59:25 |
6.2 |
7 |
5205 |
卖出 |
| 09:59:28 |
6.2 |
34 |
5239 |
卖出 |
| 09:59:31 |
6.2 |
30 |
5269 |
卖出 |
| 09:59:43 |
6.19 |
10 |
5279 |
卖出 |
| 10:00:04 |
6.19 |
1 |
5280 |
卖出 |
| 10:00:10 |
6.19 |
7 |
5287 |
卖出 |
| 10:00:22 |
6.19 |
44 |
5331 |
卖出 |
| 10:00:25 |
6.19 |
2 |
5333 |
卖出 |
| 10:00:28 |
6.19 |
1 |
5334 |
卖出 |
| 10:00:37 |
6.19 |
2 |
5336 |
卖出 |
| 10:00:40 |
6.18 |
27 |
5363 |
卖出 |
| 10:01:04 |
6.19 |
3 |
5366 |
卖出 |
| 10:01:07 |
6.19 |
3 |
5369 |
卖出 |
| 10:01:10 |
6.19 |
2 |
5371 |
卖出 |
| 10:01:13 |
6.19 |
1 |
5372 |
买入 |
| 10:01:40 |
6.18 |
24 |
5396 |
卖出 |
| 10:02:13 |
6.18 |
143 |
5539 |
卖出 |
| 10:02:19 |
6.18 |
1 |
5540 |
卖出 |
| 10:02:40 |
6.18 |
24 |
5564 |
卖出 |
| 10:03:07 |
6.18 |
1 |
5565 |
卖出 |
| 10:03:40 |
6.18 |
26 |
5591 |
卖出 |
| 10:03:43 |
6.19 |
14 |
5605 |
买入 |
| 10:04:07 |
6.18 |
19 |
5624 |
卖出 |
| 10:04:19 |
6.18 |
1 |
5625 |
卖出 |
| 10:04:40 |
6.18 |
25 |
5650 |
卖出 |
| 10:05:19 |
6.18 |
100 |
5750 |
卖出 |
| 10:05:22 |
6.18 |
9 |
5759 |
卖出 |
| 10:05:40 |
6.18 |
22 |
5781 |
卖出 |
| 10:05:43 |
6.18 |
1 |
5782 |
卖出 |
| 10:06:10 |
6.18 |
66 |
5848 |
卖出 |
| 10:06:13 |
6.18 |
6 |
5854 |
买入 |
| 10:06:16 |
6.18 |
5 |
5859 |
买入 |
| 10:06:31 |
6.18 |
100 |
5959 |
买入 |
| 10:06:40 |
6.17 |
138 |
6097 |
卖出 |
| 10:06:43 |
6.17 |
1 |
6098 |
卖出 |
| 10:07:10 |
6.18 |
10 |
6108 |
买入 |
| 10:07:16 |
6.17 |
1 |
6109 |
卖出 |
| 10:07:22 |
6.18 |
1 |
6110 |
买入 |
| 10:07:49 |
6.18 |
5 |
6115 |
买入 |
| 10:08:01 |
6.18 |
46 |
6161 |
买入 |
| 10:08:04 |
6.18 |
9 |
6170 |
买入 |
| 10:08:07 |
6.18 |
6 |
6176 |
买入 |
| 10:08:10 |
6.18 |
6 |
6182 |
买入 |
| 10:08:13 |
6.18 |
3 |
6185 |
买入 |
| 10:08:16 |
6.18 |
5 |
6190 |
买入 |
| 10:08:25 |
6.18 |
211 |
6401 |
买入 |
| 10:08:28 |
6.17 |
10 |
6411 |
卖出 |
| 10:09:07 |
6.18 |
60 |
6471 |
卖出 |
| 10:09:10 |
6.18 |
33 |
6504 |
买入 |
| 10:09:13 |
6.18 |
18 |
6522 |
买入 |
| 10:09:16 |
6.18 |
1 |
6523 |
卖出 |
| 10:09:31 |
6.19 |
10 |
6533 |
买入 |
| 10:09:34 |
6.18 |
30 |
6563 |
卖出 |
| 10:09:43 |
6.18 |
1 |
6564 |
卖出 |
| 10:09:55 |
6.18 |
1 |
6565 |
卖出 |
| 10:10:10 |
6.19 |
17 |
6582 |
买入 |
| 10:10:40 |
6.19 |
10 |
6592 |
买入 |
| 10:11:04 |
6.19 |
8 |
6600 |
买入 |
| 10:11:25 |
6.19 |
11 |
6611 |
卖出 |
| 10:11:34 |
6.19 |
1 |
6612 |
买入 |
| 10:11:37 |
6.2 |
149 |
6761 |
买入 |
| 10:13:04 |
6.19 |
7 |
6768 |
买入 |
| 10:15:28 |
6.18 |
1 |
6769 |
卖出 |
| 10:15:52 |
6.18 |
1 |
6770 |
卖出 |
| 10:16:01 |
6.19 |
15 |
6785 |
买入 |
| 10:16:19 |
6.18 |
1 |
6786 |
卖出 |
| 10:16:31 |
6.18 |
1 |
6787 |
卖出 |
| 10:16:34 |
6.18 |
1 |
6788 |
卖出 |
| 10:16:58 |
6.18 |
1 |
6789 |
卖出 |
| 10:17:01 |
6.18 |
1 |
6790 |
卖出 |
| 10:17:07 |
6.18 |
10 |
6800 |
卖出 |
| 10:17:10 |
6.18 |
1 |
6801 |
卖出 |
| 10:17:52 |
6.18 |
1 |
6802 |
卖出 |
| 10:17:55 |
6.18 |
5 |
6807 |
卖出 |
| 10:18:19 |
6.18 |
1 |
6808 |
卖出 |
| 10:18:22 |
6.18 |
1 |
6809 |
卖出 |
| 10:18:25 |
6.18 |
1 |
6810 |
卖出 |
| 10:18:40 |
6.18 |
6 |
6816 |
卖出 |
| 10:18:43 |
6.18 |
1 |
6817 |
卖出 |
| 10:19:01 |
6.18 |
1 |
6818 |
卖出 |
| 10:19:28 |
6.18 |
8 |
6826 |
卖出 |
| 10:19:43 |
6.19 |
104 |
6930 |
买入 |
| 10:19:46 |
6.19 |
7 |
6937 |
卖出 |
| 10:19:49 |
6.19 |
9 |
6946 |
卖出 |
| 10:19:52 |
6.19 |
10 |
6956 |
卖出 |
| 10:19:55 |
6.19 |
10 |
6966 |
卖出 |
| 10:19:58 |
6.19 |
11 |
6977 |
卖出 |
| 10:20:01 |
6.19 |
11 |
6988 |
卖出 |
| 10:20:55 |
6.2 |
10 |
6998 |
买入 |
| 10:20:58 |
6.19 |
1 |
6999 |
卖出 |
| 10:23:01 |
6.19 |
12 |
7011 |
卖出 |
| 10:23:04 |
6.19 |
1 |
7012 |
卖出 |
| 10:23:10 |
6.2 |
1 |
7013 |
买入 |
| 10:23:43 |
6.19 |
1 |
7014 |
卖出 |
| 10:23:52 |
6.19 |
2 |
7016 |
卖出 |
| 10:24:49 |
6.19 |
25 |
7041 |
卖出 |
| 10:25:43 |
6.19 |
2 |
7043 |
卖出 |
| 10:26:01 |
6.19 |
2 |
7045 |
卖出 |
| 10:26:16 |
6.19 |
224 |
7269 |
卖出 |
| 10:26:19 |
6.19 |
1 |
7270 |
买入 |
| 10:26:43 |
6.18 |
1 |
7271 |
卖出 |
| 10:27:19 |
6.19 |
55 |
7326 |
买入 |
| 10:27:28 |
6.19 |
1 |
7327 |
买入 |
| 10:28:19 |
6.19 |
3 |
7330 |
买入 |
| 10:28:49 |
6.19 |
1 |
7331 |
卖出 |
| 10:29:01 |
6.19 |
6 |
7337 |
卖出 |
| 10:29:37 |
6.18 |
1 |
7338 |
卖出 |
| 10:29:46 |
6.18 |
1 |
7339 |
卖出 |
| 10:30:19 |
6.19 |
6 |
7345 |
买入 |
| 10:30:28 |
6.19 |
1 |
7346 |
买入 |
| 10:30:55 |
6.18 |
49 |
7395 |
卖出 |