安车检测[300572]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
23.78 |
15 |
15 |
集合竞价 |
| 09:21:24 |
23.74 |
15 |
15 |
集合竞价 |
| 09:22:36 |
23.7 |
26 |
26 |
集合竞价 |
| 09:23:39 |
23.66 |
34 |
34 |
集合竞价 |
| 09:23:48 |
23.65 |
34 |
34 |
集合竞价 |
| 09:24:24 |
23.6 |
34 |
34 |
集合竞价 |
| 09:24:33 |
23.46 |
34 |
34 |
集合竞价 |
| 09:24:51 |
23.4 |
39 |
39 |
集合竞价 |
| 09:25:00 |
23.37 |
48 |
48 |
集合竞价 |
| 09:25:03 |
23.46 |
145 |
193 |
买入 |
| 09:30:03 |
23.4 |
40 |
233 |
卖出 |
| 09:30:06 |
23.3 |
33 |
266 |
卖出 |
| 09:30:09 |
23.29 |
11 |
277 |
买入 |
| 09:30:12 |
23.3 |
32 |
309 |
买入 |
| 09:30:18 |
23.15 |
14 |
323 |
卖出 |
| 09:30:21 |
23.21 |
134 |
457 |
买入 |
| 09:30:24 |
23.21 |
16 |
473 |
卖出 |
| 09:30:27 |
23.21 |
17 |
490 |
卖出 |
| 09:30:30 |
23.24 |
2 |
492 |
买入 |
| 09:30:33 |
23.21 |
17 |
509 |
卖出 |
| 09:30:36 |
23.2 |
9 |
518 |
卖出 |
| 09:30:39 |
23.2 |
1 |
519 |
买入 |
| 09:30:42 |
23.21 |
15 |
534 |
买入 |
| 09:30:45 |
23.22 |
2 |
536 |
买入 |
| 09:30:51 |
23.25 |
1 |
537 |
卖出 |
| 09:30:54 |
23.27 |
19 |
556 |
卖出 |
| 09:30:57 |
23.29 |
21 |
577 |
买入 |
| 09:31:00 |
23.27 |
5 |
582 |
卖出 |
| 09:31:03 |
23.22 |
5 |
587 |
卖出 |
| 09:31:09 |
23.2 |
2 |
589 |
卖出 |
| 09:31:12 |
23.2 |
9 |
598 |
买入 |
| 09:31:15 |
23.21 |
12 |
610 |
买入 |
| 09:31:18 |
23.19 |
92 |
702 |
卖出 |
| 09:31:21 |
23.11 |
29 |
731 |
卖出 |
| 09:31:24 |
23.2 |
33 |
764 |
买入 |
| 09:31:27 |
23.13 |
2 |
766 |
卖出 |
| 09:31:30 |
23.17 |
13 |
779 |
买入 |
| 09:31:36 |
23.08 |
93 |
872 |
卖出 |
| 09:31:39 |
23.13 |
9 |
881 |
买入 |
| 09:31:42 |
23.14 |
90 |
971 |
买入 |
| 09:31:45 |
23.14 |
2 |
973 |
买入 |
| 09:31:48 |
23.14 |
1 |
974 |
买入 |
| 09:31:51 |
23.1 |
4 |
978 |
买入 |
| 09:31:54 |
23.07 |
97 |
1075 |
卖出 |
| 09:31:57 |
23.1 |
2 |
1077 |
卖出 |
| 09:32:00 |
23.1 |
2 |
1079 |
买入 |
| 09:32:03 |
23.09 |
12 |
1091 |
卖出 |
| 09:32:06 |
23.1 |
8 |
1099 |
买入 |
| 09:32:09 |
23.07 |
34 |
1133 |
卖出 |
| 09:32:12 |
23.14 |
221 |
1354 |
买入 |
| 09:32:15 |
23.15 |
66 |
1420 |
买入 |
| 09:32:18 |
23.17 |
14 |
1434 |
买入 |
| 09:32:21 |
23.17 |
8 |
1442 |
卖出 |
| 09:32:24 |
23.26 |
12 |
1454 |
买入 |
| 09:32:27 |
23.21 |
25 |
1479 |
卖出 |
| 09:32:30 |
23.26 |
9 |
1488 |
买入 |
| 09:32:33 |
23.26 |
6 |
1494 |
买入 |
| 09:32:36 |
23.21 |
32 |
1526 |
卖出 |
| 09:32:39 |
23.21 |
22 |
1548 |
买入 |
| 09:32:42 |
23.21 |
2 |
1550 |
买入 |
| 09:32:45 |
23.22 |
7 |
1557 |
卖出 |
| 09:32:48 |
23.22 |
3 |
1560 |
卖出 |
| 09:32:54 |
23.21 |
11 |
1571 |
卖出 |
| 09:32:57 |
23.21 |
2 |
1573 |
买入 |
| 09:33:00 |
23.22 |
123 |
1696 |
买入 |
| 09:33:03 |
23.22 |
5 |
1701 |
卖出 |
| 09:33:06 |
23.29 |
12 |
1713 |
买入 |
| 09:33:09 |
23.3 |
5 |
1718 |
买入 |
| 09:33:12 |
23.3 |
7 |
1725 |
买入 |
| 09:33:15 |
23.3 |
31 |
1756 |
买入 |
| 09:33:18 |
23.28 |
1 |
1757 |
卖出 |
| 09:33:21 |
23.3 |
7 |
1764 |
买入 |
| 09:33:24 |
23.32 |
23 |
1787 |
买入 |
| 09:33:27 |
23.31 |
8 |
1795 |
买入 |
| 09:33:30 |
23.35 |
2 |
1797 |
买入 |
| 09:33:33 |
23.35 |
22 |
1819 |
买入 |
| 09:33:36 |
23.31 |
7 |
1826 |
卖出 |
| 09:33:39 |
23.31 |
1 |
1827 |
卖出 |
| 09:33:42 |
23.35 |
3 |
1830 |
买入 |
| 09:33:48 |
23.35 |
74 |
1904 |
买入 |
| 09:33:51 |
23.35 |
22 |
1926 |
卖出 |
| 09:33:54 |
23.35 |
16 |
1942 |
卖出 |
| 09:33:57 |
23.35 |
11 |
1953 |
卖出 |
| 09:34:00 |
23.37 |
6 |
1959 |
买入 |
| 09:34:06 |
23.35 |
1 |
1960 |
买入 |
| 09:34:09 |
23.35 |
2 |
1962 |
买入 |
| 09:34:15 |
23.34 |
23 |
1985 |
卖出 |
| 09:34:18 |
23.4 |
67 |
2052 |
买入 |
| 09:34:21 |
23.41 |
14 |
2066 |
买入 |
| 09:34:24 |
23.37 |
9 |
2075 |
卖出 |
| 09:34:27 |
23.44 |
30 |
2105 |
买入 |
| 09:34:33 |
23.4 |
1 |
2106 |
买入 |
| 09:34:39 |
23.4 |
22 |
2128 |
买入 |
| 09:34:42 |
23.36 |
15 |
2143 |
卖出 |
| 09:34:45 |
23.37 |
1 |
2144 |
买入 |
| 09:34:51 |
23.37 |
1 |
2145 |
买入 |
| 09:34:54 |
23.36 |
3 |
2148 |
卖出 |
| 09:34:57 |
23.37 |
5 |
2153 |
买入 |
| 09:35:00 |
23.37 |
20 |
2173 |
卖出 |
| 09:35:03 |
23.37 |
4 |
2177 |
卖出 |
| 09:35:06 |
23.37 |
54 |
2231 |
卖出 |
| 09:35:09 |
23.39 |
6 |
2237 |
买入 |
| 09:35:12 |
23.39 |
67 |
2304 |
买入 |
| 09:35:15 |
23.37 |
23 |
2327 |
卖出 |
| 09:35:18 |
23.39 |
63 |
2390 |
买入 |
| 09:35:21 |
23.4 |
3 |
2393 |
买入 |
| 09:35:24 |
23.43 |
1 |
2394 |
买入 |
| 09:35:27 |
23.43 |
6 |
2400 |
买入 |
| 09:35:30 |
23.41 |
7 |
2407 |
卖出 |
| 09:35:33 |
23.41 |
28 |
2435 |
卖出 |
| 09:35:36 |
23.43 |
31 |
2466 |
买入 |
| 09:35:39 |
23.43 |
19 |
2485 |
买入 |
| 09:35:42 |
23.46 |
160 |
2645 |
买入 |
| 09:35:45 |
23.47 |
11 |
2656 |
买入 |
| 09:35:48 |
23.47 |
1 |
2657 |
卖出 |
| 09:35:51 |
23.5 |
4 |
2661 |
买入 |
| 09:35:57 |
23.47 |
128 |
2789 |
卖出 |
| 09:36:00 |
23.49 |
33 |
2822 |
买入 |
| 09:36:03 |
23.5 |
10 |
2832 |
买入 |
| 09:36:06 |
23.5 |
18 |
2850 |
卖出 |
| 09:36:09 |
23.5 |
12 |
2862 |
卖出 |
| 09:36:12 |
23.49 |
8 |
2870 |
卖出 |
| 09:36:15 |
23.39 |
235 |
3105 |
卖出 |
| 09:36:18 |
23.43 |
12 |
3117 |
买入 |
| 09:36:21 |
23.39 |
2 |
3119 |
卖出 |
| 09:36:24 |
23.39 |
142 |
3261 |
卖出 |
| 09:36:27 |
23.39 |
74 |
3335 |
卖出 |
| 09:36:30 |
23.39 |
2 |
3337 |
卖出 |
| 09:36:33 |
23.42 |
4 |
3341 |
买入 |
| 09:36:36 |
23.42 |
11 |
3352 |
买入 |
| 09:36:42 |
23.4 |
113 |
3465 |
卖出 |
| 09:37:00 |
23.4 |
24 |
3489 |
卖出 |
| 09:37:06 |
23.42 |
25 |
3514 |
买入 |
| 09:37:09 |
23.45 |
112 |
3626 |
卖出 |
| 09:37:12 |
23.45 |
3 |
3629 |
卖出 |
| 09:37:15 |
23.46 |
92 |
3721 |
买入 |
| 09:37:18 |
23.39 |
556 |
4277 |
卖出 |
| 09:37:21 |
23.47 |
16 |
4293 |
买入 |
| 09:37:24 |
23.46 |
11 |
4304 |
卖出 |
| 09:37:27 |
23.45 |
6 |
4310 |
卖出 |
| 09:37:30 |
23.45 |
4 |
4314 |
卖出 |
| 09:37:33 |
23.44 |
13 |
4327 |
卖出 |
| 09:37:36 |
23.44 |
3 |
4330 |
卖出 |
| 09:37:39 |
23.45 |
11 |
4341 |
买入 |
| 09:37:42 |
23.44 |
8 |
4349 |
卖出 |
| 09:37:51 |
23.43 |
3 |
4352 |
卖出 |
| 09:37:57 |
23.43 |
1 |
4353 |
买入 |
| 09:38:00 |
23.38 |
32 |
4385 |
卖出 |
| 09:38:03 |
23.37 |
91 |
4476 |
卖出 |
| 09:38:06 |
23.33 |
32 |
4508 |
卖出 |
| 09:38:09 |
23.33 |
41 |
4549 |
卖出 |
| 09:38:12 |
23.3 |
32 |
4581 |
卖出 |
| 09:38:15 |
23.27 |
2 |
4583 |
买入 |
| 09:38:18 |
23.32 |
14 |
4597 |
买入 |
| 09:38:21 |
23.27 |
7 |
4604 |
卖出 |
| 09:38:24 |
23.27 |
26 |
4630 |
买入 |
| 09:38:27 |
23.3 |
58 |
4688 |
买入 |
| 09:38:30 |
23.27 |
15 |
4703 |
卖出 |
| 09:38:33 |
23.3 |
11 |
4714 |
买入 |
| 09:38:36 |
23.24 |
78 |
4792 |
卖出 |
| 09:38:39 |
23.29 |
1 |
4793 |
买入 |
| 09:38:45 |
23.29 |
22 |
4815 |
买入 |
| 09:38:48 |
23.24 |
7 |
4822 |
卖出 |
| 09:38:51 |
23.29 |
3 |
4825 |
买入 |
| 09:38:54 |
23.3 |
10 |
4835 |
买入 |
| 09:39:06 |
23.29 |
7 |
4842 |
买入 |
| 09:39:09 |
23.3 |
1 |
4843 |
买入 |
| 09:39:15 |
23.3 |
4 |
4847 |
买入 |
| 09:39:18 |
23.32 |
1 |
4848 |
买入 |
| 09:39:21 |
23.29 |
8 |
4856 |
卖出 |
| 09:39:24 |
23.3 |
7 |
4863 |
买入 |
| 09:39:27 |
23.29 |
26 |
4889 |
卖出 |
| 09:39:30 |
23.3 |
6 |
4895 |
买入 |
| 09:39:33 |
23.29 |
17 |
4912 |
卖出 |
| 09:39:36 |
23.29 |
3 |
4915 |
卖出 |
| 09:39:42 |
23.35 |
308 |
5223 |
买入 |
| 09:39:51 |
23.35 |
16 |
5239 |
卖出 |
| 09:39:57 |
23.36 |
9 |
5248 |
买入 |
| 09:40:00 |
23.36 |
8 |
5256 |
买入 |
| 09:40:03 |
23.36 |
8 |
5264 |
买入 |
| 09:40:06 |
23.36 |
4 |
5268 |
买入 |
| 09:40:09 |
23.37 |
5 |
5273 |
卖出 |
| 09:40:12 |
23.38 |
2 |
5275 |
买入 |
| 09:40:15 |
23.39 |
8 |
5283 |
卖出 |
| 09:40:18 |
23.4 |
3 |
5286 |
买入 |
| 09:40:21 |
23.4 |
3 |
5289 |
卖出 |
| 09:40:24 |
23.4 |
2 |
5291 |
卖出 |
| 09:40:27 |
23.4 |
1 |
5292 |
卖出 |
| 09:40:30 |
23.42 |
5 |
5297 |
买入 |
| 09:40:33 |
23.39 |
43 |
5340 |
卖出 |
| 09:40:36 |
23.37 |
28 |
5368 |
买入 |
| 09:40:39 |
23.36 |
3 |
5371 |
卖出 |
| 09:40:42 |
23.37 |
2 |
5373 |
买入 |
| 09:40:45 |
23.37 |
3 |
5376 |
买入 |
| 09:40:48 |
23.38 |
3 |
5379 |
买入 |
| 09:40:51 |
23.37 |
9 |
5388 |
卖出 |
| 09:41:03 |
23.37 |
8 |
5396 |
卖出 |
| 09:41:06 |
23.37 |
3 |
5399 |
买入 |
| 09:41:09 |
23.37 |
7 |
5406 |
卖出 |
| 09:41:12 |
23.37 |
1 |
5407 |
买入 |
| 09:41:15 |
23.39 |
3 |
5410 |
买入 |
| 09:41:18 |
23.37 |
4 |
5414 |
卖出 |
| 09:41:21 |
23.37 |
1 |
5415 |
买入 |
| 09:41:24 |
23.37 |
4 |
5419 |
卖出 |
| 09:41:27 |
23.36 |
1 |
5420 |
卖出 |
| 09:41:30 |
23.36 |
25 |
5445 |
卖出 |
| 09:41:33 |
23.34 |
12 |
5457 |
卖出 |
| 09:41:36 |
23.34 |
3 |
5460 |
买入 |
| 09:41:39 |
23.35 |
6 |
5466 |
买入 |
| 09:41:42 |
23.35 |
6 |
5472 |
买入 |
| 09:41:45 |
23.35 |
3 |
5475 |
买入 |
| 09:41:48 |
23.36 |
4 |
5479 |
买入 |
| 09:41:51 |
23.36 |
15 |
5494 |
买入 |
| 09:41:57 |
23.36 |
14 |
5508 |
买入 |
| 09:42:03 |
23.36 |
1 |
5509 |
买入 |
| 09:42:06 |
23.3 |
109 |
5618 |
卖出 |
| 09:42:09 |
23.3 |
1 |
5619 |
买入 |
| 09:42:12 |
23.3 |
8 |
5627 |
买入 |
| 09:42:15 |
23.3 |
107 |
5734 |
买入 |
| 09:42:21 |
23.36 |
5 |
5739 |
买入 |
| 09:42:24 |
23.36 |
6 |
5745 |
买入 |
| 09:42:27 |
23.31 |
2 |
5747 |
卖出 |
| 09:42:42 |
23.32 |
23 |
5770 |
卖出 |
| 09:42:48 |
23.3 |
1 |
5771 |
卖出 |
| 09:42:51 |
23.32 |
5 |
5776 |
买入 |
| 09:42:57 |
23.3 |
9 |
5785 |
卖出 |
| 09:43:00 |
23.29 |
2 |
5787 |
卖出 |
| 09:43:03 |
23.3 |
1 |
5788 |
买入 |
| 09:43:06 |
23.3 |
59 |
5847 |
买入 |
| 09:43:09 |
23.35 |
74 |
5921 |
买入 |
| 09:43:12 |
23.35 |
15 |
5936 |
买入 |
| 09:43:15 |
23.35 |
71 |
6007 |
买入 |
| 09:43:18 |
23.35 |
7 |
6014 |
卖出 |
| 09:43:21 |
23.33 |
7 |
6021 |
卖出 |
| 09:43:24 |
23.33 |
3 |
6024 |
买入 |
| 09:43:30 |
23.36 |
2 |
6026 |
买入 |
| 09:43:57 |
23.33 |
5 |
6031 |
卖出 |
| 09:44:03 |
23.36 |
29 |
6060 |
买入 |
| 09:44:06 |
23.36 |
2 |
6062 |
买入 |
| 09:44:09 |
23.36 |
2 |
6064 |
买入 |
| 09:44:12 |
23.36 |
67 |
6131 |
买入 |
| 09:44:15 |
23.33 |
93 |
6224 |
卖出 |
| 09:44:18 |
23.37 |
2 |
6226 |
买入 |
| 09:44:21 |
23.37 |
8 |
6234 |
买入 |
| 09:44:24 |
23.38 |
10 |
6244 |
买入 |
| 09:44:27 |
23.38 |
2 |
6246 |
买入 |
| 09:44:30 |
23.39 |
8 |
6254 |
买入 |
| 09:44:45 |
23.38 |
4 |
6258 |
买入 |
| 09:44:48 |
23.38 |
5 |
6263 |
买入 |
| 09:44:51 |
23.38 |
2 |
6265 |
买入 |
| 09:45:06 |
23.36 |
32 |
6297 |
卖出 |
| 09:45:09 |
23.36 |
2 |
6299 |
买入 |
| 09:45:12 |
23.36 |
2 |
6301 |
买入 |
| 09:45:15 |
23.36 |
1 |
6302 |
买入 |
| 09:45:18 |
23.36 |
1 |
6303 |
买入 |
| 09:45:27 |
23.33 |
47 |
6350 |
卖出 |
| 09:45:36 |
23.33 |
27 |
6377 |
买入 |
| 09:45:39 |
23.33 |
16 |
6393 |
卖出 |
| 09:45:45 |
23.32 |
20 |
6413 |
卖出 |
| 09:45:48 |
23.32 |
21 |
6434 |
买入 |
| 09:45:51 |
23.31 |
36 |
6470 |
卖出 |
| 09:45:54 |
23.38 |
168 |
6638 |
买入 |
| 09:45:57 |
23.39 |
54 |
6692 |
买入 |
| 09:46:00 |
23.37 |
9 |
6701 |
卖出 |
| 09:46:06 |
23.4 |
5 |
6706 |
买入 |
| 09:46:09 |
23.39 |
8 |
6714 |
卖出 |
| 09:46:12 |
23.44 |
6 |
6720 |
买入 |
| 09:46:15 |
23.44 |
18 |
6738 |
买入 |
| 09:46:18 |
23.45 |
11 |
6749 |
买入 |
| 09:46:21 |
23.45 |
61 |
6810 |
卖出 |
| 09:46:24 |
23.44 |
30 |
6840 |
卖出 |
| 09:46:27 |
23.44 |
24 |
6864 |
买入 |
| 09:46:30 |
23.43 |
3 |
6867 |
卖出 |
| 09:46:33 |
23.43 |
2 |
6869 |
卖出 |
| 09:46:36 |
23.45 |
5 |
6874 |
买入 |
| 09:46:39 |
23.44 |
1 |
6875 |
卖出 |
| 09:46:42 |
23.45 |
35 |
6910 |
买入 |
| 09:46:45 |
23.47 |
8 |
6918 |
买入 |
| 09:46:48 |
23.46 |
1 |
6919 |
卖出 |
| 09:46:51 |
23.46 |
6 |
6925 |
卖出 |
| 09:46:57 |
23.51 |
328 |
7253 |
买入 |
| 09:47:00 |
23.55 |
44 |
7297 |
买入 |
| 09:47:03 |
23.55 |
2 |
7299 |
买入 |
| 09:47:06 |
23.55 |
3 |
7302 |
买入 |
| 09:47:09 |
23.55 |
5 |
7307 |
买入 |
| 09:47:15 |
23.54 |
5 |
7312 |
卖出 |
| 09:47:21 |
23.54 |
21 |
7333 |
买入 |
| 09:47:24 |
23.54 |
8 |
7341 |
卖出 |
| 09:47:27 |
23.47 |
7 |
7348 |
卖出 |
| 09:47:30 |
23.54 |
4 |
7352 |
买入 |
| 09:47:33 |
23.54 |
10 |
7362 |
卖出 |
| 09:47:39 |
23.54 |
6 |
7368 |
买入 |
| 09:47:42 |
23.56 |
128 |
7496 |
买入 |
| 09:47:48 |
23.56 |
1 |
7497 |
买入 |
| 09:47:54 |
23.58 |
45 |
7542 |
买入 |
| 09:47:57 |
23.57 |
10 |
7552 |
卖出 |
| 09:48:00 |
23.57 |
15 |
7567 |
卖出 |
| 09:48:03 |
23.58 |
4 |
7571 |
买入 |
| 09:48:06 |
23.6 |
359 |
7930 |
买入 |
| 09:48:09 |
23.6 |
21 |
7951 |
卖出 |