安硕信息[300380]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
20.35 |
41 |
41 |
集合竞价 |
| 09:24:24 |
20.33 |
143 |
143 |
集合竞价 |
| 09:24:42 |
20.3 |
143 |
143 |
集合竞价 |
| 09:25:00 |
20.25 |
154 |
154 |
集合竞价 |
| 09:25:03 |
20.25 |
156 |
310 |
买入 |
| 09:30:03 |
20.23 |
88 |
398 |
卖出 |
| 09:30:06 |
20.11 |
310 |
708 |
卖出 |
| 09:30:09 |
20.25 |
181 |
889 |
买入 |
| 09:30:12 |
20.26 |
36 |
925 |
买入 |
| 09:30:15 |
20.28 |
24 |
949 |
买入 |
| 09:30:18 |
20.3 |
17 |
966 |
买入 |
| 09:30:21 |
20.31 |
5 |
971 |
买入 |
| 09:30:24 |
20.34 |
12 |
983 |
买入 |
| 09:30:27 |
20.36 |
61 |
1044 |
买入 |
| 09:30:30 |
20.36 |
100 |
1144 |
买入 |
| 09:30:33 |
20.38 |
24 |
1168 |
买入 |
| 09:30:36 |
20.38 |
17 |
1185 |
卖出 |
| 09:30:39 |
20.54 |
33 |
1218 |
买入 |
| 09:30:45 |
20.5 |
15 |
1233 |
买入 |
| 09:30:48 |
20.53 |
51 |
1284 |
卖出 |
| 09:30:51 |
20.54 |
13 |
1297 |
买入 |
| 09:30:54 |
20.5 |
105 |
1402 |
卖出 |
| 09:30:57 |
20.52 |
16 |
1418 |
买入 |
| 09:31:00 |
20.5 |
126 |
1544 |
卖出 |
| 09:31:03 |
20.38 |
41 |
1585 |
卖出 |
| 09:31:06 |
20.38 |
23 |
1608 |
卖出 |
| 09:31:09 |
20.48 |
38 |
1646 |
买入 |
| 09:31:15 |
20.44 |
17 |
1663 |
买入 |
| 09:31:18 |
20.38 |
65 |
1728 |
卖出 |
| 09:31:21 |
20.44 |
41 |
1769 |
买入 |
| 09:31:24 |
20.38 |
195 |
1964 |
卖出 |
| 09:31:27 |
20.42 |
71 |
2035 |
买入 |
| 09:31:30 |
20.42 |
10 |
2045 |
卖出 |
| 09:31:33 |
20.45 |
7 |
2052 |
买入 |
| 09:31:36 |
20.45 |
15 |
2067 |
买入 |
| 09:31:39 |
20.45 |
26 |
2093 |
卖出 |
| 09:31:42 |
20.46 |
1 |
2094 |
买入 |
| 09:31:45 |
20.46 |
206 |
2300 |
卖出 |
| 09:31:48 |
20.46 |
146 |
2446 |
买入 |
| 09:31:51 |
20.44 |
6 |
2452 |
卖出 |
| 09:31:54 |
20.46 |
16 |
2468 |
买入 |
| 09:31:57 |
20.45 |
8 |
2476 |
卖出 |
| 09:32:00 |
20.46 |
95 |
2571 |
买入 |
| 09:32:03 |
20.45 |
16 |
2587 |
卖出 |
| 09:32:06 |
20.46 |
255 |
2842 |
买入 |
| 09:32:09 |
20.45 |
34 |
2876 |
卖出 |
| 09:32:12 |
20.52 |
139 |
3015 |
买入 |
| 09:32:15 |
20.45 |
58 |
3073 |
卖出 |
| 09:32:18 |
20.45 |
201 |
3274 |
买入 |
| 09:32:21 |
20.47 |
9 |
3283 |
买入 |
| 09:32:24 |
20.48 |
8 |
3291 |
买入 |
| 09:32:30 |
20.55 |
43 |
3334 |
买入 |
| 09:32:33 |
20.56 |
31 |
3365 |
买入 |
| 09:32:36 |
20.58 |
8 |
3373 |
买入 |
| 09:32:39 |
20.55 |
55 |
3428 |
卖出 |
| 09:32:42 |
20.58 |
58 |
3486 |
买入 |
| 09:32:45 |
20.6 |
76 |
3562 |
买入 |
| 09:32:48 |
20.64 |
9 |
3571 |
买入 |
| 09:32:51 |
20.64 |
6 |
3577 |
买入 |
| 09:32:54 |
20.64 |
41 |
3618 |
买入 |
| 09:32:57 |
20.69 |
44 |
3662 |
买入 |
| 09:33:00 |
20.65 |
9 |
3671 |
卖出 |
| 09:33:03 |
20.88 |
117 |
3788 |
买入 |
| 09:33:06 |
20.75 |
10 |
3798 |
卖出 |
| 09:33:09 |
20.7 |
25 |
3823 |
卖出 |
| 09:33:12 |
20.85 |
80 |
3903 |
买入 |
| 09:33:15 |
20.76 |
51 |
3954 |
卖出 |
| 09:33:18 |
20.78 |
32 |
3986 |
买入 |
| 09:33:21 |
20.76 |
111 |
4097 |
买入 |
| 09:33:24 |
20.78 |
63 |
4160 |
买入 |
| 09:33:27 |
20.78 |
96 |
4256 |
卖出 |
| 09:33:30 |
20.77 |
61 |
4317 |
卖出 |
| 09:33:33 |
20.77 |
74 |
4391 |
卖出 |
| 09:33:36 |
20.78 |
14 |
4405 |
买入 |
| 09:33:39 |
20.78 |
51 |
4456 |
卖出 |
| 09:33:42 |
20.78 |
40 |
4496 |
买入 |
| 09:33:45 |
20.83 |
100 |
4596 |
买入 |
| 09:33:48 |
20.79 |
125 |
4721 |
卖出 |
| 09:33:51 |
20.8 |
29 |
4750 |
卖出 |
| 09:33:54 |
20.8 |
138 |
4888 |
卖出 |
| 09:33:57 |
20.8 |
10 |
4898 |
卖出 |
| 09:34:00 |
20.84 |
151 |
5049 |
买入 |
| 09:34:03 |
20.84 |
86 |
5135 |
卖出 |
| 09:34:06 |
20.87 |
111 |
5246 |
买入 |
| 09:34:09 |
20.89 |
158 |
5404 |
买入 |
| 09:34:12 |
20.9 |
98 |
5502 |
买入 |
| 09:34:15 |
20.9 |
9 |
5511 |
买入 |
| 09:34:18 |
20.88 |
65 |
5576 |
卖出 |
| 09:34:21 |
20.95 |
363 |
5939 |
买入 |
| 09:34:24 |
20.85 |
135 |
6074 |
卖出 |
| 09:34:27 |
20.86 |
168 |
6242 |
买入 |
| 09:34:30 |
20.83 |
50 |
6292 |
卖出 |
| 09:34:33 |
20.86 |
229 |
6521 |
买入 |
| 09:34:36 |
20.83 |
42 |
6563 |
卖出 |
| 09:34:39 |
20.84 |
119 |
6682 |
买入 |
| 09:34:42 |
20.77 |
39 |
6721 |
卖出 |
| 09:34:45 |
20.77 |
17 |
6738 |
卖出 |
| 09:34:51 |
20.78 |
93 |
6831 |
买入 |
| 09:34:54 |
20.79 |
156 |
6987 |
卖出 |
| 09:34:57 |
20.75 |
26 |
7013 |
卖出 |
| 09:35:00 |
20.71 |
33 |
7046 |
卖出 |
| 09:35:03 |
20.71 |
26 |
7072 |
买入 |
| 09:35:06 |
20.78 |
181 |
7253 |
买入 |
| 09:35:09 |
20.68 |
23 |
7276 |
卖出 |
| 09:35:12 |
20.66 |
17 |
7293 |
卖出 |
| 09:35:15 |
20.7 |
108 |
7401 |
买入 |
| 09:35:18 |
20.71 |
61 |
7462 |
买入 |
| 09:35:21 |
20.66 |
75 |
7537 |
卖出 |
| 09:35:24 |
20.7 |
33 |
7570 |
买入 |
| 09:35:27 |
20.65 |
46 |
7616 |
卖出 |
| 09:35:30 |
20.68 |
8 |
7624 |
卖出 |
| 09:35:33 |
20.66 |
12 |
7636 |
卖出 |
| 09:35:36 |
20.7 |
74 |
7710 |
买入 |
| 09:35:39 |
20.64 |
86 |
7796 |
卖出 |
| 09:35:45 |
20.7 |
3 |
7799 |
买入 |
| 09:35:48 |
20.7 |
7 |
7806 |
买入 |
| 09:35:51 |
20.7 |
11 |
7817 |
买入 |
| 09:35:54 |
20.67 |
11 |
7828 |
卖出 |
| 09:35:57 |
20.71 |
284 |
8112 |
买入 |
| 09:36:00 |
20.73 |
108 |
8220 |
买入 |
| 09:36:03 |
20.67 |
41 |
8261 |
卖出 |
| 09:36:06 |
20.7 |
18 |
8279 |
买入 |
| 09:36:09 |
20.75 |
10 |
8289 |
买入 |
| 09:36:12 |
20.71 |
10 |
8299 |
卖出 |
| 09:36:15 |
20.75 |
5 |
8304 |
买入 |
| 09:36:18 |
20.75 |
11 |
8315 |
买入 |
| 09:36:21 |
20.75 |
42 |
8357 |
卖出 |
| 09:36:24 |
20.75 |
5 |
8362 |
卖出 |
| 09:36:27 |
20.79 |
37 |
8399 |
买入 |
| 09:36:30 |
20.78 |
56 |
8455 |
卖出 |
| 09:36:36 |
20.8 |
83 |
8538 |
买入 |
| 09:36:39 |
20.8 |
23 |
8561 |
买入 |
| 09:36:42 |
20.8 |
2 |
8563 |
卖出 |
| 09:36:45 |
20.79 |
65 |
8628 |
卖出 |
| 09:36:48 |
20.81 |
95 |
8723 |
买入 |
| 09:36:51 |
20.75 |
13 |
8736 |
卖出 |
| 09:36:54 |
20.8 |
55 |
8791 |
买入 |
| 09:37:00 |
20.8 |
20 |
8811 |
卖出 |
| 09:37:03 |
20.81 |
26 |
8837 |
买入 |
| 09:37:06 |
20.81 |
71 |
8908 |
买入 |
| 09:37:09 |
20.81 |
14 |
8922 |
卖出 |
| 09:37:12 |
20.81 |
130 |
9052 |
卖出 |
| 09:37:15 |
20.81 |
11 |
9063 |
卖出 |
| 09:37:18 |
20.83 |
16 |
9079 |
买入 |
| 09:37:21 |
20.81 |
25 |
9104 |
卖出 |
| 09:37:24 |
20.83 |
130 |
9234 |
买入 |
| 09:37:27 |
20.83 |
32 |
9266 |
买入 |
| 09:37:30 |
20.75 |
592 |
9858 |
卖出 |
| 09:37:33 |
20.75 |
128 |
9986 |
卖出 |
| 09:37:36 |
20.75 |
92 |
10078 |
卖出 |
| 09:37:39 |
20.75 |
343 |
10421 |
卖出 |
| 09:37:42 |
20.75 |
2 |
10423 |
卖出 |
| 09:37:45 |
20.73 |
225 |
10648 |
卖出 |
| 09:37:48 |
20.73 |
7 |
10655 |
卖出 |
| 09:37:51 |
20.72 |
2 |
10657 |
卖出 |
| 09:37:54 |
20.7 |
18 |
10675 |
卖出 |
| 09:37:57 |
20.7 |
47 |
10722 |
卖出 |
| 09:38:00 |
20.72 |
10 |
10732 |
买入 |
| 09:38:03 |
20.68 |
80 |
10812 |
卖出 |
| 09:38:06 |
20.67 |
15 |
10827 |
卖出 |
| 09:38:09 |
20.7 |
43 |
10870 |
买入 |
| 09:38:12 |
20.67 |
2 |
10872 |
卖出 |
| 09:38:15 |
20.65 |
162 |
11034 |
卖出 |
| 09:38:18 |
20.64 |
143 |
11177 |
卖出 |
| 09:38:21 |
20.62 |
54 |
11231 |
卖出 |
| 09:38:24 |
20.61 |
38 |
11269 |
卖出 |
| 09:38:27 |
20.59 |
56 |
11325 |
卖出 |
| 09:38:30 |
20.56 |
87 |
11412 |
卖出 |
| 09:38:33 |
20.6 |
91 |
11503 |
买入 |
| 09:38:36 |
20.55 |
32 |
11535 |
卖出 |
| 09:38:39 |
20.58 |
21 |
11556 |
买入 |
| 09:38:42 |
20.58 |
49 |
11605 |
买入 |
| 09:38:45 |
20.55 |
8 |
11613 |
卖出 |
| 09:38:48 |
20.58 |
34 |
11647 |
买入 |
| 09:38:51 |
20.55 |
3 |
11650 |
卖出 |
| 09:38:54 |
20.5 |
67 |
11717 |
卖出 |
| 09:38:57 |
20.48 |
75 |
11792 |
卖出 |
| 09:39:00 |
20.53 |
825 |
12617 |
买入 |
| 09:39:03 |
20.55 |
27 |
12644 |
买入 |
| 09:39:06 |
20.51 |
79 |
12723 |
卖出 |
| 09:39:09 |
20.55 |
79 |
12802 |
买入 |
| 09:39:12 |
20.56 |
127 |
12929 |
买入 |
| 09:39:15 |
20.55 |
66 |
12995 |
卖出 |
| 09:39:21 |
20.59 |
51 |
13046 |
买入 |
| 09:39:24 |
20.61 |
39 |
13085 |
买入 |
| 09:39:27 |
20.61 |
20 |
13105 |
卖出 |
| 09:39:30 |
20.63 |
1 |
13106 |
卖出 |
| 09:39:33 |
20.57 |
310 |
13416 |
卖出 |
| 09:39:39 |
20.65 |
1 |
13417 |
买入 |
| 09:39:42 |
20.68 |
2 |
13419 |
买入 |
| 09:39:45 |
20.61 |
18 |
13437 |
卖出 |
| 09:39:48 |
20.6 |
8 |
13445 |
卖出 |
| 09:39:51 |
20.63 |
2 |
13447 |
买入 |
| 09:39:54 |
20.6 |
1 |
13448 |
卖出 |
| 09:39:57 |
20.63 |
4 |
13452 |
买入 |
| 09:40:00 |
20.63 |
55 |
13507 |
卖出 |
| 09:40:06 |
20.62 |
18 |
13525 |
卖出 |
| 09:40:09 |
20.6 |
20 |
13545 |
卖出 |
| 09:40:12 |
20.61 |
12 |
13557 |
买入 |
| 09:40:15 |
20.58 |
9 |
13566 |
卖出 |
| 09:40:18 |
20.58 |
18 |
13584 |
卖出 |
| 09:40:21 |
20.58 |
16 |
13600 |
卖出 |
| 09:40:24 |
20.56 |
28 |
13628 |
卖出 |
| 09:40:27 |
20.58 |
182 |
13810 |
买入 |
| 09:40:30 |
20.56 |
10 |
13820 |
卖出 |
| 09:40:33 |
20.5 |
115 |
13935 |
卖出 |
| 09:40:36 |
20.58 |
1 |
13936 |
买入 |
| 09:40:42 |
20.56 |
7 |
13943 |
买入 |
| 09:40:45 |
20.49 |
227 |
14170 |
卖出 |
| 09:40:48 |
20.48 |
32 |
14202 |
卖出 |
| 09:40:51 |
20.46 |
9 |
14211 |
卖出 |
| 09:40:54 |
20.46 |
11 |
14222 |
卖出 |
| 09:40:57 |
20.48 |
11 |
14233 |
买入 |
| 09:41:03 |
20.41 |
68 |
14301 |
卖出 |
| 09:41:06 |
20.4 |
392 |
14693 |
卖出 |
| 09:41:09 |
20.36 |
42 |
14735 |
卖出 |
| 09:41:12 |
20.4 |
4 |
14739 |
买入 |
| 09:41:15 |
20.45 |
85 |
14824 |
买入 |
| 09:41:18 |
20.44 |
21 |
14845 |
卖出 |
| 09:41:21 |
20.44 |
7 |
14852 |
买入 |
| 09:41:24 |
20.43 |
4 |
14856 |
卖出 |
| 09:41:27 |
20.39 |
13 |
14869 |
卖出 |
| 09:41:30 |
20.38 |
2 |
14871 |
卖出 |
| 09:41:33 |
20.4 |
5 |
14876 |
买入 |
| 09:41:39 |
20.4 |
13 |
14889 |
卖出 |
| 09:41:42 |
20.41 |
13 |
14902 |
买入 |
| 09:41:45 |
20.38 |
90 |
14992 |
卖出 |
| 09:41:54 |
20.41 |
15 |
15007 |
卖出 |
| 09:41:57 |
20.38 |
10 |
15017 |
卖出 |
| 09:42:00 |
20.42 |
11 |
15028 |
买入 |
| 09:42:03 |
20.41 |
15 |
15043 |
买入 |
| 09:42:06 |
20.41 |
10 |
15053 |
卖出 |
| 09:42:09 |
20.48 |
147 |
15200 |
买入 |
| 09:42:12 |
20.46 |
178 |
15378 |
卖出 |
| 09:42:15 |
20.49 |
52 |
15430 |
买入 |
| 09:42:24 |
20.54 |
12 |
15442 |
买入 |
| 09:42:27 |
20.52 |
11 |
15453 |
卖出 |
| 09:42:33 |
20.54 |
20 |
15473 |
卖出 |
| 09:42:36 |
20.54 |
19 |
15492 |
买入 |
| 09:42:39 |
20.5 |
52 |
15544 |
卖出 |
| 09:42:42 |
20.56 |
193 |
15737 |
买入 |
| 09:42:45 |
20.56 |
33 |
15770 |
卖出 |
| 09:42:48 |
20.52 |
89 |
15859 |
卖出 |
| 09:42:54 |
20.54 |
16 |
15875 |
买入 |
| 09:42:57 |
20.51 |
11 |
15886 |
卖出 |
| 09:43:00 |
20.56 |
5 |
15891 |
买入 |
| 09:43:09 |
20.54 |
35 |
15926 |
卖出 |
| 09:43:15 |
20.51 |
10 |
15936 |
卖出 |
| 09:43:18 |
20.49 |
55 |
15991 |
卖出 |
| 09:43:21 |
20.5 |
17 |
16008 |
买入 |
| 09:43:24 |
20.54 |
85 |
16093 |
买入 |
| 09:43:27 |
20.49 |
8 |
16101 |
卖出 |
| 09:43:30 |
20.49 |
14 |
16115 |
卖出 |
| 09:43:33 |
20.5 |
34 |
16149 |
买入 |
| 09:43:36 |
20.55 |
1 |
16150 |
买入 |
| 09:43:39 |
20.55 |
1 |
16151 |
买入 |
| 09:43:42 |
20.5 |
34 |
16185 |
卖出 |
| 09:43:45 |
20.55 |
16 |
16201 |
买入 |
| 09:43:54 |
20.48 |
2 |
16203 |
卖出 |
| 09:43:57 |
20.54 |
5 |
16208 |
买入 |
| 09:44:00 |
20.55 |
20 |
16228 |
买入 |
| 09:44:03 |
20.48 |
24 |
16252 |
卖出 |
| 09:44:09 |
20.55 |
2 |
16254 |
买入 |
| 09:44:15 |
20.5 |
29 |
16283 |
卖出 |
| 09:44:18 |
20.48 |
2 |
16285 |
卖出 |
| 09:44:21 |
20.48 |
13 |
16298 |
卖出 |
| 09:44:24 |
20.48 |
10 |
16308 |
卖出 |
| 09:44:27 |
20.48 |
6 |
16314 |
卖出 |
| 09:44:30 |
20.49 |
2 |
16316 |
买入 |
| 09:44:33 |
20.48 |
23 |
16339 |
卖出 |
| 09:44:39 |
20.48 |
3 |
16342 |
买入 |
| 09:44:48 |
20.47 |
5 |
16347 |
卖出 |
| 09:44:51 |
20.45 |
56 |
16403 |
卖出 |
| 09:44:57 |
20.45 |
1 |
16404 |
买入 |
| 09:45:00 |
20.43 |
56 |
16460 |
卖出 |
| 09:45:03 |
20.43 |
9 |
16469 |
卖出 |
| 09:45:06 |
20.44 |
4 |
16473 |
买入 |
| 09:45:09 |
20.44 |
2 |
16475 |
买入 |
| 09:45:12 |
20.46 |
43 |
16518 |
买入 |
| 09:45:15 |
20.43 |
15 |
16533 |
卖出 |
| 09:45:21 |
20.44 |
4 |
16537 |
卖出 |
| 09:45:24 |
20.48 |
2 |
16539 |
买入 |
| 09:45:27 |
20.5 |
28 |
16567 |
买入 |
| 09:45:30 |
20.45 |
40 |
16607 |
卖出 |
| 09:45:33 |
20.46 |
15 |
16622 |
买入 |
| 09:45:36 |
20.53 |
5 |
16627 |
买入 |
| 09:45:45 |
20.46 |
10 |
16637 |
卖出 |
| 09:45:54 |
20.53 |
22 |
16659 |
买入 |
| 09:45:57 |
20.53 |
26 |
16685 |
卖出 |
| 09:46:00 |
20.53 |
5 |
16690 |
卖出 |
| 09:46:03 |
20.53 |
2 |
16692 |
买入 |
| 09:46:06 |
20.56 |
34 |
16726 |
买入 |
| 09:46:09 |
20.53 |
53 |
16779 |
卖出 |
| 09:46:15 |
20.53 |
31 |
16810 |
卖出 |
| 09:46:18 |
20.55 |
50 |
16860 |
买入 |
| 09:46:21 |
20.47 |
14 |
16874 |
卖出 |
| 09:46:24 |
20.56 |
10 |
16884 |
买入 |
| 09:46:27 |
20.55 |
5 |
16889 |
卖出 |
| 09:46:30 |
20.53 |
1 |
16890 |
卖出 |
| 09:46:33 |
20.56 |
9 |
16899 |
买入 |