爱司凯[300521]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.59 |
382 |
382 |
集合竞价 |
| 09:15:12 |
15.34 |
382 |
382 |
集合竞价 |
| 09:16:06 |
14.49 |
153 |
153 |
集合竞价 |
| 09:19:15 |
14.47 |
148 |
148 |
集合竞价 |
| 09:19:42 |
14.46 |
148 |
148 |
集合竞价 |
| 09:19:51 |
14.47 |
178 |
178 |
集合竞价 |
| 09:20:03 |
14.46 |
178 |
178 |
集合竞价 |
| 09:20:48 |
14.47 |
188 |
188 |
集合竞价 |
| 09:22:54 |
14.25 |
267 |
267 |
集合竞价 |
| 09:23:39 |
14.19 |
344 |
344 |
集合竞价 |
| 09:24:51 |
14.15 |
859 |
859 |
集合竞价 |
| 09:25:00 |
14.18 |
1053 |
1053 |
集合竞价 |
| 09:25:03 |
14.18 |
1076 |
2129 |
买入 |
| 09:30:03 |
14.08 |
1412 |
3541 |
卖出 |
| 09:30:06 |
14.17 |
1216 |
4757 |
买入 |
| 09:30:09 |
14.22 |
687 |
5444 |
买入 |
| 09:30:12 |
14.15 |
142 |
5586 |
买入 |
| 09:30:15 |
14.15 |
48 |
5634 |
买入 |
| 09:30:18 |
14.26 |
237 |
5871 |
买入 |
| 09:30:21 |
14.27 |
297 |
6168 |
买入 |
| 09:30:24 |
14.25 |
87 |
6255 |
卖出 |
| 09:30:27 |
14.29 |
157 |
6412 |
买入 |
| 09:30:30 |
14.28 |
606 |
7018 |
卖出 |
| 09:30:33 |
14.46 |
356 |
7374 |
买入 |
| 09:30:36 |
14.5 |
628 |
8002 |
买入 |
| 09:30:39 |
14.46 |
41 |
8043 |
卖出 |
| 09:30:42 |
14.45 |
20 |
8063 |
卖出 |
| 09:30:45 |
14.52 |
46 |
8109 |
买入 |
| 09:30:48 |
14.46 |
210 |
8319 |
买入 |
| 09:30:51 |
14.49 |
58 |
8377 |
买入 |
| 09:30:54 |
14.49 |
27 |
8404 |
买入 |
| 09:30:57 |
14.38 |
174 |
8578 |
卖出 |
| 09:31:00 |
14.41 |
32 |
8610 |
买入 |
| 09:31:03 |
14.45 |
138 |
8748 |
买入 |
| 09:31:06 |
14.45 |
114 |
8862 |
买入 |
| 09:31:09 |
14.42 |
115 |
8977 |
买入 |
| 09:31:12 |
14.41 |
157 |
9134 |
卖出 |
| 09:31:15 |
14.46 |
282 |
9416 |
买入 |
| 09:31:18 |
14.42 |
53 |
9469 |
卖出 |
| 09:31:21 |
14.32 |
54 |
9523 |
卖出 |
| 09:31:24 |
14.41 |
80 |
9603 |
买入 |
| 09:31:27 |
14.41 |
68 |
9671 |
卖出 |
| 09:31:30 |
14.36 |
62 |
9733 |
卖出 |
| 09:31:33 |
14.37 |
44 |
9777 |
买入 |
| 09:31:36 |
14.42 |
130 |
9907 |
买入 |
| 09:31:39 |
14.36 |
79 |
9986 |
卖出 |
| 09:31:42 |
14.36 |
21 |
10007 |
买入 |
| 09:31:45 |
14.3 |
112 |
10119 |
卖出 |
| 09:31:48 |
14.32 |
54 |
10173 |
买入 |
| 09:31:51 |
14.3 |
133 |
10306 |
卖出 |
| 09:31:54 |
14.36 |
130 |
10436 |
买入 |
| 09:31:57 |
14.41 |
295 |
10731 |
买入 |
| 09:32:00 |
14.44 |
2 |
10733 |
买入 |
| 09:32:03 |
14.41 |
18 |
10751 |
卖出 |
| 09:32:06 |
14.41 |
17 |
10768 |
买入 |
| 09:32:09 |
14.53 |
1242 |
12010 |
买入 |
| 09:32:12 |
14.58 |
212 |
12222 |
买入 |
| 09:32:15 |
14.6 |
252 |
12474 |
买入 |
| 09:32:18 |
14.6 |
92 |
12566 |
买入 |
| 09:32:21 |
14.7 |
201 |
12767 |
买入 |
| 09:32:24 |
14.67 |
124 |
12891 |
卖出 |
| 09:32:27 |
14.7 |
9 |
12900 |
买入 |
| 09:32:30 |
14.67 |
53 |
12953 |
卖出 |
| 09:32:33 |
14.8 |
187 |
13140 |
买入 |
| 09:32:36 |
14.7 |
144 |
13284 |
卖出 |
| 09:32:39 |
14.71 |
93 |
13377 |
买入 |
| 09:32:42 |
14.78 |
239 |
13616 |
买入 |
| 09:32:45 |
14.78 |
39 |
13655 |
买入 |
| 09:32:48 |
14.75 |
268 |
13923 |
卖出 |
| 09:32:51 |
14.7 |
464 |
14387 |
卖出 |
| 09:32:54 |
14.7 |
140 |
14527 |
买入 |
| 09:32:57 |
14.78 |
659 |
15186 |
买入 |
| 09:33:00 |
14.7 |
78 |
15264 |
卖出 |
| 09:33:03 |
14.73 |
101 |
15365 |
买入 |
| 09:33:06 |
14.86 |
383 |
15748 |
买入 |
| 09:33:09 |
14.85 |
60 |
15808 |
买入 |
| 09:33:12 |
14.85 |
186 |
15994 |
买入 |
| 09:33:15 |
14.75 |
94 |
16088 |
卖出 |
| 09:33:18 |
14.73 |
45 |
16133 |
卖出 |
| 09:33:21 |
14.72 |
57 |
16190 |
买入 |
| 09:33:24 |
14.71 |
15 |
16205 |
卖出 |
| 09:33:27 |
14.7 |
147 |
16352 |
卖出 |
| 09:33:30 |
14.7 |
3 |
16355 |
卖出 |
| 09:33:33 |
14.68 |
49 |
16404 |
卖出 |
| 09:33:36 |
14.6 |
64 |
16468 |
卖出 |
| 09:33:39 |
14.68 |
222 |
16690 |
买入 |
| 09:33:42 |
14.64 |
45 |
16735 |
买入 |
| 09:33:45 |
14.6 |
35 |
16770 |
卖出 |
| 09:33:48 |
14.6 |
77 |
16847 |
卖出 |
| 09:33:51 |
14.59 |
25 |
16872 |
卖出 |
| 09:33:54 |
14.57 |
15 |
16887 |
卖出 |
| 09:33:57 |
14.54 |
36 |
16923 |
卖出 |
| 09:34:00 |
14.54 |
1 |
16924 |
卖出 |
| 09:34:03 |
14.57 |
18 |
16942 |
买入 |
| 09:34:06 |
14.5 |
48 |
16990 |
卖出 |
| 09:34:09 |
14.48 |
285 |
17275 |
卖出 |
| 09:34:12 |
14.56 |
138 |
17413 |
买入 |
| 09:34:15 |
14.48 |
20 |
17433 |
卖出 |
| 09:34:18 |
14.48 |
46 |
17479 |
买入 |
| 09:34:21 |
14.48 |
39 |
17518 |
买入 |
| 09:34:24 |
14.46 |
54 |
17572 |
卖出 |
| 09:34:27 |
14.48 |
26 |
17598 |
买入 |
| 09:34:30 |
14.46 |
97 |
17695 |
卖出 |
| 09:34:33 |
14.49 |
331 |
18026 |
买入 |
| 09:34:36 |
14.49 |
23 |
18049 |
卖出 |
| 09:34:39 |
14.48 |
25 |
18074 |
卖出 |
| 09:34:42 |
14.5 |
33 |
18107 |
买入 |
| 09:34:45 |
14.45 |
162 |
18269 |
卖出 |
| 09:34:48 |
14.49 |
55 |
18324 |
买入 |
| 09:34:51 |
14.49 |
1 |
18325 |
买入 |
| 09:34:54 |
14.48 |
34 |
18359 |
卖出 |
| 09:34:57 |
14.48 |
7 |
18366 |
卖出 |
| 09:35:00 |
14.49 |
2 |
18368 |
买入 |
| 09:35:03 |
14.48 |
45 |
18413 |
卖出 |
| 09:35:06 |
14.48 |
26 |
18439 |
买入 |
| 09:35:09 |
14.48 |
100 |
18539 |
买入 |
| 09:35:12 |
14.45 |
69 |
18608 |
卖出 |
| 09:35:15 |
14.45 |
22 |
18630 |
买入 |
| 09:35:18 |
14.45 |
12 |
18642 |
买入 |
| 09:35:21 |
14.45 |
54 |
18696 |
买入 |
| 09:35:24 |
14.47 |
28 |
18724 |
买入 |
| 09:35:27 |
14.45 |
129 |
18853 |
卖出 |
| 09:35:30 |
14.45 |
84 |
18937 |
卖出 |
| 09:35:33 |
14.44 |
31 |
18968 |
卖出 |
| 09:35:36 |
14.44 |
32 |
19000 |
卖出 |
| 09:35:39 |
14.44 |
7 |
19007 |
卖出 |
| 09:35:42 |
14.44 |
55 |
19062 |
卖出 |
| 09:35:45 |
14.44 |
20 |
19082 |
卖出 |
| 09:35:48 |
14.45 |
34 |
19116 |
买入 |
| 09:35:51 |
14.46 |
20 |
19136 |
买入 |
| 09:35:54 |
14.45 |
19 |
19155 |
卖出 |
| 09:35:57 |
14.46 |
52 |
19207 |
买入 |
| 09:36:00 |
14.45 |
1 |
19208 |
卖出 |
| 09:36:03 |
14.44 |
52 |
19260 |
卖出 |
| 09:36:06 |
14.47 |
33 |
19293 |
买入 |
| 09:36:09 |
14.47 |
42 |
19335 |
买入 |
| 09:36:12 |
14.45 |
131 |
19466 |
卖出 |
| 09:36:15 |
14.45 |
4 |
19470 |
买入 |
| 09:36:24 |
14.46 |
11 |
19481 |
买入 |
| 09:36:27 |
14.47 |
13 |
19494 |
买入 |
| 09:36:30 |
14.49 |
112 |
19606 |
买入 |
| 09:36:33 |
14.55 |
208 |
19814 |
买入 |
| 09:36:36 |
14.55 |
7 |
19821 |
买入 |
| 09:36:42 |
14.55 |
15 |
19836 |
买入 |
| 09:36:45 |
14.55 |
65 |
19901 |
买入 |
| 09:36:48 |
14.55 |
39 |
19940 |
买入 |
| 09:36:51 |
14.56 |
74 |
20014 |
买入 |
| 09:36:54 |
14.55 |
69 |
20083 |
卖出 |
| 09:36:57 |
14.56 |
78 |
20161 |
买入 |
| 09:37:03 |
14.6 |
62 |
20223 |
买入 |
| 09:37:06 |
14.6 |
10 |
20233 |
卖出 |
| 09:37:09 |
14.65 |
37 |
20270 |
买入 |
| 09:37:12 |
14.65 |
144 |
20414 |
买入 |
| 09:37:15 |
14.68 |
139 |
20553 |
买入 |
| 09:37:18 |
14.67 |
485 |
21038 |
卖出 |
| 09:37:21 |
14.65 |
78 |
21116 |
卖出 |
| 09:37:24 |
14.65 |
72 |
21188 |
卖出 |
| 09:37:27 |
14.69 |
12 |
21200 |
买入 |
| 09:37:30 |
14.67 |
20 |
21220 |
卖出 |
| 09:37:33 |
14.64 |
264 |
21484 |
卖出 |
| 09:37:36 |
14.69 |
92 |
21576 |
买入 |
| 09:37:39 |
14.67 |
18 |
21594 |
卖出 |
| 09:37:42 |
14.65 |
96 |
21690 |
卖出 |
| 09:37:45 |
14.62 |
213 |
21903 |
卖出 |
| 09:37:48 |
14.62 |
3 |
21906 |
卖出 |
| 09:37:51 |
14.64 |
31 |
21937 |
买入 |
| 09:37:54 |
14.65 |
1 |
21938 |
买入 |
| 09:37:57 |
14.65 |
121 |
22059 |
买入 |
| 09:38:00 |
14.65 |
18 |
22077 |
卖出 |
| 09:38:03 |
14.64 |
54 |
22131 |
卖出 |
| 09:38:06 |
14.66 |
93 |
22224 |
买入 |
| 09:38:12 |
14.62 |
28 |
22252 |
卖出 |
| 09:38:15 |
14.65 |
14 |
22266 |
买入 |
| 09:38:18 |
14.64 |
39 |
22305 |
卖出 |
| 09:38:21 |
14.62 |
53 |
22358 |
卖出 |
| 09:38:24 |
14.63 |
82 |
22440 |
买入 |
| 09:38:27 |
14.64 |
42 |
22482 |
买入 |
| 09:38:30 |
14.61 |
74 |
22556 |
卖出 |
| 09:38:33 |
14.61 |
16 |
22572 |
卖出 |
| 09:38:36 |
14.61 |
274 |
22846 |
卖出 |
| 09:38:39 |
14.7 |
348 |
23194 |
买入 |
| 09:38:42 |
14.66 |
148 |
23342 |
卖出 |
| 09:38:45 |
14.75 |
155 |
23497 |
买入 |
| 09:38:48 |
14.7 |
52 |
23549 |
卖出 |
| 09:38:51 |
14.66 |
42 |
23591 |
卖出 |
| 09:38:54 |
14.75 |
55 |
23646 |
买入 |
| 09:38:57 |
14.68 |
1 |
23647 |
买入 |
| 09:39:03 |
14.66 |
3 |
23650 |
买入 |
| 09:39:06 |
14.68 |
19 |
23669 |
买入 |
| 09:39:09 |
14.62 |
100 |
23769 |
卖出 |
| 09:39:12 |
14.7 |
305 |
24074 |
买入 |
| 09:39:15 |
14.66 |
9 |
24083 |
卖出 |
| 09:39:18 |
14.75 |
138 |
24221 |
买入 |
| 09:39:21 |
14.79 |
339 |
24560 |
买入 |
| 09:39:24 |
14.8 |
133 |
24693 |
买入 |
| 09:39:27 |
14.74 |
29 |
24722 |
卖出 |
| 09:39:30 |
14.7 |
41 |
24763 |
卖出 |
| 09:39:33 |
14.75 |
30 |
24793 |
买入 |
| 09:39:36 |
14.75 |
34 |
24827 |
买入 |
| 09:39:39 |
14.77 |
31 |
24858 |
买入 |
| 09:39:42 |
14.73 |
50 |
24908 |
卖出 |
| 09:39:45 |
14.73 |
48 |
24956 |
买入 |
| 09:39:48 |
14.73 |
2 |
24958 |
买入 |
| 09:39:51 |
14.74 |
215 |
25173 |
买入 |
| 09:39:54 |
14.7 |
70 |
25243 |
卖出 |
| 09:40:00 |
14.7 |
28 |
25271 |
买入 |
| 09:40:03 |
14.69 |
28 |
25299 |
卖出 |
| 09:40:06 |
14.7 |
23 |
25322 |
买入 |
| 09:40:09 |
14.66 |
54 |
25376 |
卖出 |
| 09:40:18 |
14.61 |
182 |
25558 |
卖出 |
| 09:40:21 |
14.65 |
62 |
25620 |
买入 |
| 09:40:24 |
14.65 |
10 |
25630 |
买入 |
| 09:40:27 |
14.65 |
2 |
25632 |
买入 |
| 09:40:30 |
14.69 |
131 |
25763 |
买入 |
| 09:40:33 |
14.63 |
22 |
25785 |
卖出 |
| 09:40:36 |
14.64 |
18 |
25803 |
买入 |
| 09:40:39 |
14.64 |
13 |
25816 |
买入 |
| 09:40:42 |
14.69 |
139 |
25955 |
买入 |
| 09:40:45 |
14.7 |
66 |
26021 |
买入 |
| 09:40:48 |
14.69 |
105 |
26126 |
卖出 |
| 09:40:54 |
14.72 |
57 |
26183 |
买入 |
| 09:40:57 |
14.64 |
187 |
26370 |
卖出 |
| 09:41:03 |
14.69 |
1 |
26371 |
买入 |
| 09:41:06 |
14.69 |
2 |
26373 |
买入 |
| 09:41:09 |
14.7 |
42 |
26415 |
买入 |
| 09:41:12 |
14.68 |
10 |
26425 |
卖出 |
| 09:41:15 |
14.69 |
45 |
26470 |
买入 |
| 09:41:18 |
14.7 |
112 |
26582 |
买入 |
| 09:41:21 |
14.69 |
12 |
26594 |
买入 |
| 09:41:24 |
14.69 |
14 |
26608 |
卖出 |
| 09:41:27 |
14.68 |
27 |
26635 |
卖出 |
| 09:41:30 |
14.7 |
44 |
26679 |
买入 |
| 09:41:33 |
14.69 |
31 |
26710 |
卖出 |
| 09:41:36 |
14.69 |
14 |
26724 |
买入 |
| 09:41:39 |
14.69 |
28 |
26752 |
卖出 |
| 09:41:42 |
14.69 |
96 |
26848 |
卖出 |
| 09:41:45 |
14.73 |
88 |
26936 |
买入 |
| 09:41:48 |
14.74 |
208 |
27144 |
买入 |
| 09:41:51 |
14.74 |
67 |
27211 |
买入 |
| 09:41:54 |
14.74 |
30 |
27241 |
买入 |
| 09:41:57 |
14.74 |
2 |
27243 |
买入 |
| 09:42:00 |
14.74 |
1 |
27244 |
买入 |
| 09:42:03 |
14.71 |
15 |
27259 |
卖出 |
| 09:42:06 |
14.7 |
90 |
27349 |
卖出 |
| 09:42:09 |
14.71 |
35 |
27384 |
买入 |
| 09:42:12 |
14.68 |
122 |
27506 |
卖出 |
| 09:42:15 |
14.68 |
1 |
27507 |
卖出 |
| 09:42:18 |
14.67 |
20 |
27527 |
卖出 |
| 09:42:21 |
14.66 |
57 |
27584 |
卖出 |
| 09:42:24 |
14.65 |
45 |
27629 |
卖出 |
| 09:42:27 |
14.63 |
103 |
27732 |
卖出 |
| 09:42:30 |
14.63 |
14 |
27746 |
卖出 |
| 09:42:33 |
14.63 |
6 |
27752 |
卖出 |
| 09:42:36 |
14.62 |
16 |
27768 |
卖出 |
| 09:42:39 |
14.61 |
33 |
27801 |
卖出 |
| 09:42:42 |
14.6 |
32 |
27833 |
卖出 |
| 09:42:48 |
14.58 |
23 |
27856 |
卖出 |
| 09:42:57 |
14.57 |
9 |
27865 |
卖出 |
| 09:43:00 |
14.56 |
11 |
27876 |
卖出 |
| 09:43:03 |
14.56 |
2 |
27878 |
卖出 |
| 09:43:09 |
14.57 |
18 |
27896 |
买入 |
| 09:43:12 |
14.56 |
48 |
27944 |
卖出 |
| 09:43:15 |
14.56 |
11 |
27955 |
买入 |
| 09:43:18 |
14.56 |
136 |
28091 |
买入 |
| 09:43:21 |
14.57 |
15 |
28106 |
买入 |
| 09:43:24 |
14.56 |
8 |
28114 |
卖出 |
| 09:43:27 |
14.55 |
21 |
28135 |
买入 |
| 09:43:30 |
14.56 |
9 |
28144 |
买入 |
| 09:43:33 |
14.55 |
30 |
28174 |
卖出 |
| 09:43:39 |
14.52 |
2 |
28176 |
卖出 |
| 09:43:42 |
14.51 |
43 |
28219 |
卖出 |
| 09:43:45 |
14.54 |
5 |
28224 |
买入 |
| 09:43:48 |
14.51 |
5 |
28229 |
卖出 |
| 09:43:51 |
14.52 |
13 |
28242 |
卖出 |
| 09:43:54 |
14.55 |
3 |
28245 |
买入 |
| 09:43:57 |
14.55 |
13 |
28258 |
卖出 |
| 09:44:00 |
14.56 |
30 |
28288 |
买入 |
| 09:44:03 |
14.55 |
57 |
28345 |
卖出 |
| 09:44:06 |
14.59 |
117 |
28462 |
买入 |
| 09:44:09 |
14.59 |
65 |
28527 |
买入 |
| 09:44:12 |
14.6 |
19 |
28546 |
买入 |
| 09:44:15 |
14.61 |
7 |
28553 |
买入 |
| 09:44:18 |
14.58 |
45 |
28598 |
卖出 |
| 09:44:21 |
14.58 |
5 |
28603 |
买入 |
| 09:44:24 |
14.58 |
6 |
28609 |
买入 |
| 09:44:30 |
14.58 |
2 |
28611 |
买入 |
| 09:44:33 |
14.56 |
26 |
28637 |
卖出 |
| 09:44:36 |
14.58 |
56 |
28693 |
买入 |
| 09:44:39 |
14.58 |
84 |
28777 |
卖出 |
| 09:44:51 |
14.58 |
84 |
28861 |
卖出 |
| 09:44:54 |
14.58 |
30 |
28891 |
买入 |
| 09:44:57 |
14.58 |
3 |
28894 |
买入 |
| 09:45:03 |
14.57 |
2 |
28896 |
卖出 |
| 09:45:06 |
14.58 |
46 |
28942 |
买入 |
| 09:45:09 |
14.6 |
8 |
28950 |
买入 |
| 09:45:12 |
14.6 |
14 |
28964 |
买入 |
| 09:45:15 |
14.6 |
5 |
28969 |
买入 |
| 09:45:18 |
14.6 |
10 |
28979 |
买入 |
| 09:45:21 |
14.62 |
35 |
29014 |
买入 |
| 09:45:24 |
14.63 |
35 |
29049 |
买入 |