阿科力[603722]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:51 |
51.28 |
10 |
10 |
集合竞价 |
| 09:24:36 |
51.2 |
24 |
24 |
集合竞价 |
| 09:25:05 |
51.2 |
24 |
48 |
买入 |
| 09:30:03 |
50.83 |
2 |
50 |
卖出 |
| 09:30:06 |
50.82 |
11 |
61 |
卖出 |
| 09:30:09 |
50.8 |
3 |
64 |
卖出 |
| 09:30:12 |
50.79 |
5 |
69 |
卖出 |
| 09:30:15 |
50.7 |
6 |
75 |
买入 |
| 09:30:21 |
50.66 |
6 |
81 |
买入 |
| 09:30:24 |
50.7 |
4 |
85 |
买入 |
| 09:30:30 |
50.69 |
3 |
88 |
买入 |
| 09:30:33 |
50.71 |
13 |
101 |
买入 |
| 09:30:36 |
50.81 |
3 |
104 |
买入 |
| 09:30:39 |
50.81 |
1 |
105 |
卖出 |
| 09:30:42 |
50.85 |
10 |
115 |
买入 |
| 09:30:54 |
50.92 |
1 |
116 |
买入 |
| 09:30:57 |
50.92 |
1 |
117 |
买入 |
| 09:31:00 |
50.96 |
2 |
119 |
买入 |
| 09:31:03 |
50.92 |
1 |
120 |
卖出 |
| 09:31:06 |
50.95 |
1 |
121 |
买入 |
| 09:31:09 |
50.92 |
1 |
122 |
卖出 |
| 09:31:12 |
50.95 |
2 |
124 |
买入 |
| 09:31:15 |
50.92 |
2 |
126 |
卖出 |
| 09:31:18 |
50.94 |
2 |
128 |
买入 |
| 09:31:21 |
50.92 |
2 |
130 |
卖出 |
| 09:31:24 |
50.92 |
2 |
132 |
卖出 |
| 09:31:45 |
50.9 |
2 |
134 |
买入 |
| 09:31:48 |
50.92 |
1 |
135 |
买入 |
| 09:31:54 |
50.94 |
1 |
136 |
买入 |
| 09:31:57 |
50.98 |
23 |
159 |
买入 |
| 09:32:00 |
50.98 |
20 |
179 |
买入 |
| 09:32:03 |
50.98 |
1 |
180 |
卖出 |
| 09:32:06 |
51.09 |
1 |
181 |
买入 |
| 09:32:18 |
51.08 |
3 |
184 |
卖出 |
| 09:32:27 |
51.09 |
2 |
186 |
卖出 |
| 09:32:48 |
51.04 |
1 |
187 |
买入 |
| 09:33:06 |
50.99 |
3 |
190 |
卖出 |
| 09:33:09 |
50.95 |
10 |
200 |
卖出 |
| 09:33:12 |
50.92 |
24 |
224 |
卖出 |
| 09:33:15 |
50.85 |
10 |
234 |
卖出 |
| 09:33:18 |
50.75 |
4 |
238 |
卖出 |
| 09:33:30 |
50.75 |
1 |
239 |
卖出 |
| 09:33:33 |
50.86 |
2 |
241 |
买入 |
| 09:33:39 |
50.95 |
33 |
274 |
买入 |
| 09:33:42 |
50.96 |
3 |
277 |
买入 |
| 09:33:45 |
50.94 |
10 |
287 |
卖出 |
| 09:33:48 |
50.94 |
1 |
288 |
卖出 |
| 09:33:51 |
50.94 |
2 |
290 |
卖出 |
| 09:33:54 |
50.94 |
4 |
294 |
卖出 |
| 09:34:00 |
50.9 |
4 |
298 |
卖出 |
| 09:34:03 |
50.76 |
1 |
299 |
卖出 |
| 09:34:09 |
50.77 |
1 |
300 |
卖出 |
| 09:34:12 |
50.76 |
3 |
303 |
卖出 |
| 09:34:15 |
50.76 |
2 |
305 |
卖出 |
| 09:34:30 |
50.78 |
2 |
307 |
卖出 |
| 09:34:33 |
50.77 |
10 |
317 |
卖出 |
| 09:34:39 |
50.77 |
1 |
318 |
卖出 |
| 09:34:42 |
50.77 |
4 |
322 |
卖出 |
| 09:34:57 |
50.89 |
1 |
323 |
买入 |
| 09:35:12 |
50.87 |
2 |
325 |
买入 |
| 09:35:15 |
50.89 |
3 |
328 |
买入 |
| 09:35:18 |
50.9 |
3 |
331 |
买入 |
| 09:35:21 |
50.91 |
1 |
332 |
买入 |
| 09:35:24 |
50.91 |
1 |
333 |
买入 |
| 09:35:51 |
50.9 |
2 |
335 |
卖出 |
| 09:36:00 |
50.91 |
3 |
338 |
买入 |
| 09:36:24 |
50.9 |
1 |
339 |
买入 |
| 09:36:27 |
50.86 |
1 |
340 |
卖出 |
| 09:36:33 |
50.83 |
1 |
341 |
卖出 |
| 09:36:36 |
50.83 |
2 |
343 |
卖出 |
| 09:36:39 |
50.86 |
1 |
344 |
买入 |
| 09:36:48 |
50.86 |
2 |
346 |
买入 |
| 09:36:51 |
50.86 |
8 |
354 |
买入 |
| 09:36:54 |
50.83 |
15 |
369 |
卖出 |
| 09:36:57 |
50.82 |
1 |
370 |
卖出 |
| 09:37:12 |
50.86 |
1 |
371 |
买入 |
| 09:37:18 |
50.83 |
1 |
372 |
卖出 |
| 09:37:27 |
50.83 |
2 |
374 |
卖出 |
| 09:37:39 |
50.83 |
7 |
381 |
买入 |
| 09:37:42 |
50.83 |
2 |
383 |
买入 |
| 09:37:45 |
50.83 |
5 |
388 |
买入 |
| 09:37:48 |
50.83 |
5 |
393 |
买入 |
| 09:37:51 |
50.83 |
3 |
396 |
买入 |
| 09:37:54 |
50.85 |
1 |
397 |
买入 |
| 09:38:00 |
50.86 |
1 |
398 |
买入 |
| 09:38:03 |
50.86 |
12 |
410 |
买入 |
| 09:38:06 |
50.85 |
5 |
415 |
卖出 |
| 09:38:12 |
50.85 |
1 |
416 |
买入 |
| 09:38:21 |
50.76 |
33 |
449 |
卖出 |
| 09:38:24 |
50.76 |
7 |
456 |
买入 |
| 09:38:36 |
50.75 |
2 |
458 |
卖出 |
| 09:38:39 |
50.75 |
3 |
461 |
卖出 |
| 09:38:42 |
50.67 |
62 |
523 |
卖出 |
| 09:38:54 |
50.67 |
1 |
524 |
卖出 |
| 09:39:03 |
50.6 |
40 |
564 |
卖出 |
| 09:39:09 |
50.69 |
1 |
565 |
买入 |
| 09:39:12 |
50.63 |
2 |
567 |
买入 |
| 09:39:18 |
50.63 |
1 |
568 |
买入 |
| 09:39:21 |
50.63 |
3 |
571 |
买入 |
| 09:39:27 |
50.57 |
15 |
586 |
卖出 |
| 09:39:30 |
50.52 |
3 |
589 |
卖出 |
| 09:39:36 |
50.57 |
1 |
590 |
卖出 |
| 09:39:48 |
50.57 |
5 |
595 |
卖出 |
| 09:39:57 |
50.63 |
1 |
596 |
买入 |
| 09:40:00 |
50.52 |
3 |
599 |
卖出 |
| 09:40:12 |
50.61 |
7 |
606 |
买入 |
| 09:40:15 |
50.63 |
5 |
611 |
买入 |
| 09:40:18 |
50.63 |
5 |
616 |
买入 |
| 09:40:33 |
50.63 |
6 |
622 |
买入 |
| 09:40:36 |
50.63 |
3 |
625 |
卖出 |
| 09:41:21 |
50.63 |
6 |
631 |
卖出 |
| 09:41:24 |
50.63 |
4 |
635 |
卖出 |
| 09:41:33 |
50.65 |
4 |
639 |
卖出 |
| 09:41:42 |
50.63 |
6 |
645 |
卖出 |
| 09:41:45 |
50.62 |
13 |
658 |
卖出 |
| 09:41:48 |
50.6 |
1 |
659 |
卖出 |
| 09:41:51 |
50.52 |
8 |
667 |
卖出 |
| 09:41:54 |
50.52 |
1 |
668 |
卖出 |
| 09:42:12 |
50.53 |
3 |
671 |
卖出 |
| 09:42:21 |
50.53 |
4 |
675 |
卖出 |
| 09:42:30 |
50.53 |
2 |
677 |
卖出 |
| 09:42:33 |
50.61 |
1 |
678 |
买入 |
| 09:42:45 |
50.61 |
6 |
684 |
买入 |
| 09:42:48 |
50.61 |
6 |
690 |
卖出 |
| 09:42:57 |
50.62 |
1 |
691 |
买入 |
| 09:43:03 |
50.62 |
2 |
693 |
卖出 |
| 09:43:18 |
50.63 |
4 |
697 |
买入 |
| 09:43:21 |
50.63 |
4 |
701 |
卖出 |
| 09:43:36 |
50.63 |
22 |
723 |
卖出 |
| 09:43:45 |
50.63 |
1 |
724 |
卖出 |
| 09:43:51 |
50.63 |
11 |
735 |
卖出 |
| 09:44:09 |
50.63 |
5 |
740 |
买入 |
| 09:44:39 |
50.63 |
1 |
741 |
买入 |
| 09:44:51 |
50.63 |
13 |
754 |
卖出 |
| 09:44:57 |
50.63 |
3 |
757 |
卖出 |
| 09:45:00 |
50.62 |
1 |
758 |
卖出 |
| 09:45:06 |
50.62 |
12 |
770 |
卖出 |
| 09:45:09 |
50.61 |
7 |
777 |
卖出 |
| 09:45:15 |
50.61 |
5 |
782 |
卖出 |
| 09:45:21 |
50.62 |
1 |
783 |
卖出 |
| 09:45:27 |
50.53 |
22 |
805 |
卖出 |
| 09:45:33 |
50.55 |
4 |
809 |
卖出 |
| 09:45:36 |
50.55 |
2 |
811 |
卖出 |
| 09:45:42 |
50.53 |
2 |
813 |
卖出 |
| 09:45:51 |
50.52 |
60 |
873 |
卖出 |
| 09:46:06 |
50.59 |
6 |
879 |
买入 |
| 09:46:18 |
50.59 |
1 |
880 |
买入 |
| 09:46:21 |
50.59 |
1 |
881 |
买入 |
| 09:46:24 |
50.51 |
3 |
884 |
卖出 |
| 09:46:45 |
50.59 |
1 |
885 |
买入 |
| 09:46:48 |
50.59 |
1 |
886 |
卖出 |
| 09:47:00 |
50.59 |
4 |
890 |
卖出 |
| 09:47:15 |
50.6 |
3 |
893 |
买入 |
| 09:47:18 |
50.61 |
8 |
901 |
买入 |
| 09:47:21 |
50.62 |
2 |
903 |
买入 |
| 09:47:57 |
50.64 |
1 |
904 |
买入 |
| 09:48:00 |
50.6 |
12 |
916 |
卖出 |
| 09:48:03 |
50.6 |
62 |
978 |
买入 |
| 09:48:06 |
50.6 |
16 |
994 |
买入 |
| 09:48:12 |
50.52 |
3 |
997 |
卖出 |
| 09:48:15 |
50.6 |
9 |
1006 |
买入 |
| 09:48:24 |
50.6 |
11 |
1017 |
卖出 |
| 09:48:36 |
50.52 |
3 |
1020 |
卖出 |
| 09:48:39 |
50.66 |
1 |
1021 |
买入 |
| 09:48:42 |
50.66 |
1 |
1022 |
卖出 |
| 09:48:54 |
50.66 |
1 |
1023 |
卖出 |
| 09:49:30 |
50.6 |
1 |
1024 |
卖出 |
| 09:49:33 |
50.6 |
13 |
1037 |
卖出 |
| 09:49:36 |
50.6 |
6 |
1043 |
卖出 |
| 09:49:42 |
50.53 |
1 |
1044 |
卖出 |
| 09:49:45 |
50.53 |
1 |
1045 |
买入 |
| 09:50:03 |
50.54 |
1 |
1046 |
卖出 |
| 09:50:06 |
50.54 |
1 |
1047 |
卖出 |
| 09:50:30 |
50.59 |
2 |
1049 |
买入 |
| 09:50:33 |
50.6 |
1 |
1050 |
买入 |
| 09:50:39 |
50.61 |
21 |
1071 |
买入 |
| 09:50:48 |
50.63 |
104 |
1175 |
买入 |
| 09:50:51 |
50.66 |
8 |
1183 |
买入 |
| 09:50:54 |
50.67 |
27 |
1210 |
买入 |
| 09:50:57 |
50.67 |
68 |
1278 |
买入 |
| 09:51:00 |
50.68 |
12 |
1290 |
买入 |
| 09:51:03 |
50.74 |
16 |
1306 |
买入 |
| 09:51:06 |
50.78 |
3 |
1309 |
买入 |
| 09:51:15 |
50.78 |
1 |
1310 |
买入 |
| 09:51:21 |
50.8 |
2 |
1312 |
买入 |
| 09:51:45 |
50.81 |
1 |
1313 |
买入 |
| 09:51:51 |
50.83 |
2 |
1315 |
买入 |
| 09:52:24 |
50.81 |
1 |
1316 |
卖出 |
| 09:52:27 |
50.8 |
2 |
1318 |
卖出 |
| 09:52:36 |
50.8 |
2 |
1320 |
买入 |
| 09:53:03 |
50.8 |
2 |
1322 |
买入 |
| 09:53:06 |
50.8 |
2 |
1324 |
买入 |
| 09:53:09 |
50.8 |
4 |
1328 |
买入 |
| 09:53:12 |
50.8 |
3 |
1331 |
买入 |
| 09:53:15 |
50.8 |
4 |
1335 |
买入 |
| 09:53:27 |
50.8 |
1 |
1336 |
卖出 |
| 09:53:36 |
50.8 |
10 |
1346 |
卖出 |
| 09:53:42 |
50.81 |
3 |
1349 |
买入 |
| 09:53:57 |
50.81 |
1 |
1350 |
卖出 |
| 09:54:06 |
50.81 |
4 |
1354 |
卖出 |
| 09:54:24 |
50.83 |
2 |
1356 |
买入 |
| 09:54:27 |
50.83 |
1 |
1357 |
买入 |
| 09:54:30 |
50.83 |
7 |
1364 |
买入 |
| 09:54:51 |
50.9 |
5 |
1369 |
买入 |
| 09:55:06 |
50.9 |
2 |
1371 |
买入 |
| 09:55:30 |
50.9 |
16 |
1387 |
买入 |
| 09:55:42 |
50.91 |
1 |
1388 |
买入 |
| 09:56:21 |
50.91 |
1 |
1389 |
卖出 |
| 09:56:24 |
50.9 |
4 |
1393 |
卖出 |
| 09:56:36 |
50.91 |
1 |
1394 |
买入 |
| 09:56:42 |
50.95 |
4 |
1398 |
买入 |
| 09:56:45 |
50.95 |
1 |
1399 |
卖出 |
| 09:56:48 |
50.95 |
1 |
1400 |
卖出 |
| 09:56:51 |
50.94 |
12 |
1412 |
卖出 |
| 09:56:54 |
50.8 |
3 |
1415 |
卖出 |
| 09:56:57 |
50.8 |
1 |
1416 |
卖出 |
| 09:57:27 |
50.85 |
2 |
1418 |
买入 |
| 09:57:57 |
50.85 |
2 |
1420 |
卖出 |
| 09:58:09 |
50.85 |
1 |
1421 |
卖出 |
| 09:58:15 |
50.95 |
20 |
1441 |
买入 |
| 09:58:30 |
50.95 |
7 |
1448 |
买入 |
| 09:59:09 |
50.95 |
2 |
1450 |
卖出 |
| 09:59:15 |
50.95 |
4 |
1454 |
卖出 |
| 09:59:21 |
50.95 |
2 |
1456 |
卖出 |
| 09:59:24 |
50.95 |
16 |
1472 |
卖出 |
| 09:59:39 |
50.95 |
4 |
1476 |
买入 |
| 10:00:00 |
50.85 |
1 |
1477 |
卖出 |
| 10:00:06 |
50.85 |
1 |
1478 |
卖出 |
| 10:00:09 |
50.85 |
1 |
1479 |
卖出 |
| 10:00:18 |
50.8 |
13 |
1492 |
卖出 |
| 10:00:36 |
50.8 |
1 |
1493 |
卖出 |
| 10:00:39 |
50.8 |
2 |
1495 |
卖出 |
| 10:00:51 |
50.7 |
1 |
1496 |
卖出 |
| 10:00:57 |
50.8 |
2 |
1498 |
买入 |
| 10:01:00 |
50.8 |
1 |
1499 |
买入 |
| 10:01:27 |
50.88 |
22 |
1521 |
卖出 |
| 10:01:30 |
50.81 |
1 |
1522 |
卖出 |
| 10:01:33 |
50.81 |
1 |
1523 |
卖出 |
| 10:01:36 |
50.85 |
1 |
1524 |
买入 |
| 10:01:51 |
50.72 |
4 |
1528 |
卖出 |
| 10:01:57 |
50.7 |
20 |
1548 |
卖出 |
| 10:02:03 |
50.83 |
4 |
1552 |
买入 |
| 10:02:33 |
50.7 |
4 |
1556 |
卖出 |
| 10:02:45 |
50.68 |
3 |
1559 |
卖出 |
| 10:02:48 |
50.82 |
7 |
1566 |
买入 |
| 10:02:51 |
50.82 |
3 |
1569 |
买入 |
| 10:02:57 |
50.81 |
2 |
1571 |
卖出 |
| 10:03:00 |
50.8 |
1 |
1572 |
买入 |
| 10:03:06 |
50.8 |
4 |
1576 |
卖出 |
| 10:03:48 |
50.8 |
2 |
1578 |
买入 |
| 10:03:51 |
50.8 |
2 |
1580 |
卖出 |
| 10:03:54 |
50.85 |
4 |
1584 |
买入 |
| 10:03:57 |
50.8 |
2 |
1586 |
买入 |
| 10:04:06 |
50.8 |
15 |
1601 |
卖出 |
| 10:04:15 |
50.8 |
4 |
1605 |
卖出 |
| 10:04:18 |
50.8 |
2 |
1607 |
买入 |
| 10:04:21 |
50.68 |
3 |
1610 |
卖出 |
| 10:04:27 |
50.69 |
4 |
1614 |
卖出 |
| 10:04:57 |
50.7 |
1 |
1615 |
卖出 |
| 10:05:00 |
50.7 |
3 |
1618 |
卖出 |
| 10:05:12 |
50.73 |
4 |
1622 |
卖出 |
| 10:06:27 |
50.85 |
3 |
1625 |
买入 |
| 10:06:30 |
50.85 |
1 |
1626 |
买入 |
| 10:06:33 |
50.85 |
1 |
1627 |
买入 |
| 10:07:39 |
50.73 |
30 |
1657 |
卖出 |
| 10:08:27 |
50.73 |
5 |
1662 |
卖出 |
| 10:08:30 |
50.85 |
8 |
1670 |
买入 |
| 10:08:39 |
50.85 |
12 |
1682 |
卖出 |
| 10:08:51 |
50.9 |
10 |
1692 |
买入 |
| 10:08:54 |
50.9 |
2 |
1694 |
买入 |
| 10:08:57 |
50.98 |
29 |
1723 |
买入 |
| 10:09:00 |
51 |
1 |
1724 |
买入 |
| 10:09:27 |
50.98 |
1 |
1725 |
卖出 |
| 10:09:33 |
50.89 |
25 |
1750 |
卖出 |
| 10:09:36 |
50.89 |
4 |
1754 |
买入 |
| 10:09:39 |
50.89 |
1 |
1755 |
买入 |
| 10:09:57 |
50.78 |
3 |
1758 |
卖出 |
| 10:10:03 |
50.79 |
1 |
1759 |
卖出 |
| 10:10:06 |
50.8 |
2 |
1761 |
买入 |
| 10:10:09 |
50.8 |
1 |
1762 |
卖出 |
| 10:10:33 |
50.93 |
1 |
1763 |
买入 |
| 10:10:48 |
50.93 |
3 |
1766 |
买入 |
| 10:10:51 |
51.01 |
26 |
1792 |
买入 |
| 10:10:54 |
51.04 |
4 |
1796 |
买入 |
| 10:11:00 |
51.11 |
1 |
1797 |
买入 |
| 10:11:03 |
50.79 |
10 |
1807 |
卖出 |
| 10:11:06 |
51.12 |
4 |
1811 |
买入 |
| 10:11:12 |
50.84 |
3 |
1814 |
卖出 |
| 10:11:27 |
51.07 |
5 |
1819 |
买入 |
| 10:11:30 |
51.06 |
2 |
1821 |
买入 |
| 10:11:36 |
51.06 |
2 |
1823 |
卖出 |
| 10:11:57 |
51.06 |
5 |
1828 |
买入 |
| 10:12:21 |
51.08 |
1 |
1829 |
买入 |
| 10:12:36 |
50.87 |
2 |
1831 |
卖出 |
| 10:13:09 |
50.84 |
4 |
1835 |
卖出 |
| 10:13:15 |
50.85 |
1 |
1836 |
买入 |
| 10:13:39 |
50.84 |
6 |
1842 |
卖出 |
| 10:15:27 |
50.78 |
12 |
1854 |
卖出 |
| 10:16:30 |
50.79 |
17 |
1871 |
卖出 |
| 10:16:33 |
50.79 |
13 |
1884 |
买入 |