安达维尔[300719]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
12.01 |
1 |
1 |
集合竞价 |
| 09:21:06 |
11.97 |
29 |
29 |
集合竞价 |
| 09:22:18 |
11.98 |
63 |
63 |
集合竞价 |
| 09:22:54 |
11.95 |
263 |
263 |
集合竞价 |
| 09:25:00 |
11.99 |
468 |
468 |
集合竞价 |
| 09:25:03 |
12.06 |
485 |
953 |
卖出 |
| 09:30:03 |
12.06 |
29 |
982 |
卖出 |
| 09:30:06 |
12.06 |
13 |
995 |
买入 |
| 09:30:09 |
12.06 |
41 |
1036 |
买入 |
| 09:30:12 |
12.06 |
88 |
1124 |
买入 |
| 09:30:15 |
12.05 |
47 |
1171 |
卖出 |
| 09:30:18 |
12.06 |
4 |
1175 |
买入 |
| 09:30:21 |
12.07 |
57 |
1232 |
买入 |
| 09:30:24 |
12.08 |
26 |
1258 |
买入 |
| 09:30:27 |
12.11 |
1 |
1259 |
买入 |
| 09:30:30 |
12.09 |
2 |
1261 |
卖出 |
| 09:30:33 |
12.08 |
36 |
1297 |
卖出 |
| 09:30:36 |
12.06 |
32 |
1329 |
卖出 |
| 09:30:39 |
12.06 |
5 |
1334 |
卖出 |
| 09:30:42 |
12.06 |
2 |
1336 |
卖出 |
| 09:30:45 |
12.06 |
1 |
1337 |
卖出 |
| 09:30:54 |
12.06 |
4 |
1341 |
卖出 |
| 09:30:57 |
12.06 |
22 |
1363 |
卖出 |
| 09:31:00 |
12.07 |
74 |
1437 |
买入 |
| 09:31:03 |
12.07 |
55 |
1492 |
卖出 |
| 09:31:06 |
12.07 |
20 |
1512 |
卖出 |
| 09:31:09 |
12.07 |
72 |
1584 |
买入 |
| 09:31:12 |
12.1 |
65 |
1649 |
买入 |
| 09:31:21 |
12.1 |
2 |
1651 |
卖出 |
| 09:31:24 |
12.08 |
13 |
1664 |
卖出 |
| 09:31:33 |
12.1 |
74 |
1738 |
买入 |
| 09:31:36 |
12.12 |
74 |
1812 |
买入 |
| 09:31:39 |
12.1 |
1 |
1813 |
卖出 |
| 09:31:42 |
12.13 |
72 |
1885 |
买入 |
| 09:31:45 |
12.14 |
14 |
1899 |
买入 |
| 09:31:48 |
12.14 |
16 |
1915 |
买入 |
| 09:31:51 |
12.14 |
19 |
1934 |
买入 |
| 09:31:54 |
12.15 |
84 |
2018 |
买入 |
| 09:31:57 |
12.16 |
15 |
2033 |
买入 |
| 09:32:00 |
12.15 |
43 |
2076 |
卖出 |
| 09:32:03 |
12.15 |
22 |
2098 |
卖出 |
| 09:32:06 |
12.15 |
3 |
2101 |
卖出 |
| 09:32:09 |
12.15 |
19 |
2120 |
卖出 |
| 09:32:12 |
12.14 |
10 |
2130 |
卖出 |
| 09:32:15 |
12.15 |
14 |
2144 |
买入 |
| 09:32:18 |
12.12 |
1 |
2145 |
卖出 |
| 09:32:24 |
12.15 |
4 |
2149 |
买入 |
| 09:32:27 |
12.14 |
3 |
2152 |
买入 |
| 09:32:42 |
12.13 |
49 |
2201 |
买入 |
| 09:32:45 |
12.13 |
3 |
2204 |
买入 |
| 09:32:57 |
12.13 |
10 |
2214 |
买入 |
| 09:33:03 |
12.14 |
14 |
2228 |
买入 |
| 09:33:06 |
12.14 |
45 |
2273 |
买入 |
| 09:33:09 |
12.16 |
299 |
2572 |
买入 |
| 09:33:12 |
12.13 |
53 |
2625 |
卖出 |
| 09:33:15 |
12.17 |
2 |
2627 |
买入 |
| 09:33:21 |
12.17 |
11 |
2638 |
买入 |
| 09:33:33 |
12.17 |
20 |
2658 |
买入 |
| 09:33:36 |
12.18 |
11 |
2669 |
买入 |
| 09:33:39 |
12.18 |
7 |
2676 |
买入 |
| 09:33:42 |
12.17 |
3 |
2679 |
卖出 |
| 09:33:45 |
12.18 |
2 |
2681 |
买入 |
| 09:33:48 |
12.18 |
14 |
2695 |
买入 |
| 09:33:51 |
12.17 |
2 |
2697 |
卖出 |
| 09:33:54 |
12.17 |
5 |
2702 |
买入 |
| 09:34:00 |
12.17 |
27 |
2729 |
买入 |
| 09:34:03 |
12.17 |
21 |
2750 |
买入 |
| 09:34:06 |
12.17 |
18 |
2768 |
卖出 |
| 09:34:09 |
12.18 |
9 |
2777 |
买入 |
| 09:34:15 |
12.18 |
13 |
2790 |
买入 |
| 09:34:18 |
12.17 |
21 |
2811 |
卖出 |
| 09:34:21 |
12.17 |
1 |
2812 |
买入 |
| 09:34:24 |
12.17 |
1 |
2813 |
买入 |
| 09:34:27 |
12.17 |
3 |
2816 |
买入 |
| 09:34:36 |
12.17 |
17 |
2833 |
买入 |
| 09:34:39 |
12.16 |
10 |
2843 |
卖出 |
| 09:34:42 |
12.17 |
3 |
2846 |
买入 |
| 09:34:45 |
12.16 |
20 |
2866 |
卖出 |
| 09:34:48 |
12.15 |
1 |
2867 |
卖出 |
| 09:35:03 |
12.15 |
29 |
2896 |
卖出 |
| 09:35:06 |
12.16 |
31 |
2927 |
买入 |
| 09:35:09 |
12.16 |
11 |
2938 |
卖出 |
| 09:35:12 |
12.16 |
3 |
2941 |
卖出 |
| 09:35:15 |
12.16 |
43 |
2984 |
卖出 |
| 09:35:18 |
12.16 |
21 |
3005 |
卖出 |
| 09:35:21 |
12.17 |
18 |
3023 |
买入 |
| 09:35:24 |
12.17 |
63 |
3086 |
买入 |
| 09:35:27 |
12.19 |
141 |
3227 |
买入 |
| 09:35:30 |
12.19 |
1 |
3228 |
买入 |
| 09:35:33 |
12.17 |
39 |
3267 |
卖出 |
| 09:35:36 |
12.19 |
14 |
3281 |
买入 |
| 09:35:39 |
12.19 |
7 |
3288 |
买入 |
| 09:35:42 |
12.19 |
6 |
3294 |
买入 |
| 09:35:45 |
12.19 |
14 |
3308 |
买入 |
| 09:35:48 |
12.19 |
11 |
3319 |
买入 |
| 09:35:51 |
12.19 |
1 |
3320 |
卖出 |
| 09:35:54 |
12.19 |
8 |
3328 |
卖出 |
| 09:35:57 |
12.19 |
93 |
3421 |
卖出 |
| 09:36:00 |
12.19 |
5 |
3426 |
买入 |
| 09:36:06 |
12.19 |
1 |
3427 |
买入 |
| 09:36:09 |
12.19 |
7 |
3434 |
买入 |
| 09:36:12 |
12.2 |
17 |
3451 |
买入 |
| 09:36:15 |
12.19 |
10 |
3461 |
卖出 |
| 09:36:18 |
12.2 |
20 |
3481 |
买入 |
| 09:36:21 |
12.2 |
9 |
3490 |
买入 |
| 09:36:24 |
12.2 |
36 |
3526 |
买入 |
| 09:36:27 |
12.21 |
3 |
3529 |
买入 |
| 09:36:30 |
12.21 |
13 |
3542 |
买入 |
| 09:36:33 |
12.21 |
4 |
3546 |
买入 |
| 09:36:36 |
12.22 |
15 |
3561 |
买入 |
| 09:36:39 |
12.22 |
40 |
3601 |
买入 |
| 09:36:42 |
12.22 |
14 |
3615 |
卖出 |
| 09:36:45 |
12.21 |
86 |
3701 |
卖出 |
| 09:36:48 |
12.2 |
4 |
3705 |
卖出 |
| 09:36:51 |
12.2 |
1 |
3706 |
买入 |
| 09:36:54 |
12.19 |
6 |
3712 |
卖出 |
| 09:36:57 |
12.2 |
6 |
3718 |
买入 |
| 09:37:00 |
12.2 |
14 |
3732 |
买入 |
| 09:37:03 |
12.2 |
4 |
3736 |
买入 |
| 09:37:06 |
12.2 |
9 |
3745 |
买入 |
| 09:37:09 |
12.19 |
16 |
3761 |
卖出 |
| 09:37:15 |
12.21 |
28 |
3789 |
买入 |
| 09:37:18 |
12.2 |
69 |
3858 |
卖出 |
| 09:37:21 |
12.19 |
6 |
3864 |
卖出 |
| 09:37:24 |
12.19 |
5 |
3869 |
卖出 |
| 09:37:27 |
12.2 |
5 |
3874 |
买入 |
| 09:37:30 |
12.19 |
20 |
3894 |
卖出 |
| 09:37:33 |
12.2 |
4 |
3898 |
买入 |
| 09:37:45 |
12.19 |
38 |
3936 |
卖出 |
| 09:37:48 |
12.19 |
15 |
3951 |
买入 |
| 09:37:54 |
12.19 |
12 |
3963 |
买入 |
| 09:38:09 |
12.19 |
16 |
3979 |
买入 |
| 09:38:12 |
12.18 |
95 |
4074 |
卖出 |
| 09:38:15 |
12.21 |
231 |
4305 |
买入 |
| 09:38:18 |
12.2 |
50 |
4355 |
卖出 |
| 09:38:21 |
12.21 |
6 |
4361 |
买入 |
| 09:38:24 |
12.21 |
1 |
4362 |
买入 |
| 09:38:27 |
12.21 |
24 |
4386 |
买入 |
| 09:38:30 |
12.21 |
10 |
4396 |
买入 |
| 09:38:33 |
12.21 |
2 |
4398 |
买入 |
| 09:38:39 |
12.2 |
23 |
4421 |
卖出 |
| 09:38:42 |
12.2 |
14 |
4435 |
卖出 |
| 09:38:54 |
12.2 |
1 |
4436 |
买入 |
| 09:39:03 |
12.19 |
6 |
4442 |
卖出 |
| 09:39:15 |
12.19 |
22 |
4464 |
买入 |
| 09:39:18 |
12.19 |
32 |
4496 |
买入 |
| 09:39:21 |
12.19 |
6 |
4502 |
买入 |
| 09:39:24 |
12.19 |
4 |
4506 |
买入 |
| 09:39:27 |
12.2 |
4 |
4510 |
买入 |
| 09:39:30 |
12.2 |
13 |
4523 |
买入 |
| 09:39:33 |
12.19 |
41 |
4564 |
卖出 |
| 09:39:36 |
12.21 |
124 |
4688 |
买入 |
| 09:39:39 |
12.21 |
105 |
4793 |
买入 |
| 09:39:42 |
12.23 |
34 |
4827 |
买入 |
| 09:39:45 |
12.23 |
24 |
4851 |
买入 |
| 09:39:48 |
12.23 |
13 |
4864 |
买入 |
| 09:39:51 |
12.23 |
1 |
4865 |
买入 |
| 09:39:54 |
12.22 |
5 |
4870 |
卖出 |
| 09:39:57 |
12.23 |
2 |
4872 |
卖出 |
| 09:40:03 |
12.22 |
5 |
4877 |
卖出 |
| 09:40:06 |
12.22 |
3 |
4880 |
卖出 |
| 09:40:09 |
12.2 |
47 |
4927 |
卖出 |
| 09:40:12 |
12.22 |
31 |
4958 |
买入 |
| 09:40:21 |
12.2 |
1 |
4959 |
买入 |
| 09:40:24 |
12.2 |
7 |
4966 |
买入 |
| 09:40:27 |
12.21 |
19 |
4985 |
买入 |
| 09:40:30 |
12.22 |
21 |
5006 |
买入 |
| 09:40:33 |
12.22 |
2 |
5008 |
买入 |
| 09:40:36 |
12.22 |
41 |
5049 |
买入 |
| 09:40:42 |
12.21 |
17 |
5066 |
卖出 |
| 09:40:45 |
12.22 |
8 |
5074 |
买入 |
| 09:40:48 |
12.2 |
5 |
5079 |
卖出 |
| 09:40:54 |
12.19 |
21 |
5100 |
卖出 |
| 09:40:57 |
12.19 |
47 |
5147 |
卖出 |
| 09:41:00 |
12.21 |
203 |
5350 |
买入 |
| 09:41:03 |
12.23 |
13 |
5363 |
买入 |
| 09:41:06 |
12.22 |
183 |
5546 |
卖出 |
| 09:41:09 |
12.21 |
134 |
5680 |
卖出 |
| 09:41:12 |
12.23 |
2 |
5682 |
买入 |
| 09:41:15 |
12.23 |
13 |
5695 |
买入 |
| 09:41:18 |
12.24 |
36 |
5731 |
买入 |
| 09:41:24 |
12.23 |
2 |
5733 |
买入 |
| 09:41:27 |
12.21 |
11 |
5744 |
卖出 |
| 09:41:30 |
12.21 |
1 |
5745 |
卖出 |
| 09:41:39 |
12.22 |
9 |
5754 |
买入 |
| 09:41:51 |
12.22 |
1 |
5755 |
卖出 |
| 09:41:54 |
12.22 |
12 |
5767 |
卖出 |
| 09:41:57 |
12.23 |
15 |
5782 |
买入 |
| 09:42:03 |
12.22 |
25 |
5807 |
卖出 |
| 09:42:06 |
12.23 |
25 |
5832 |
买入 |
| 09:42:12 |
12.19 |
106 |
5938 |
卖出 |
| 09:42:15 |
12.19 |
4 |
5942 |
卖出 |
| 09:42:24 |
12.19 |
14 |
5956 |
买入 |
| 09:42:27 |
12.19 |
17 |
5973 |
买入 |
| 09:42:30 |
12.2 |
11 |
5984 |
买入 |
| 09:42:36 |
12.2 |
8 |
5992 |
买入 |
| 09:42:39 |
12.19 |
2 |
5994 |
卖出 |
| 09:42:42 |
12.2 |
5 |
5999 |
买入 |
| 09:42:48 |
12.21 |
21 |
6020 |
买入 |
| 09:42:51 |
12.21 |
2 |
6022 |
买入 |
| 09:42:54 |
12.2 |
1 |
6023 |
卖出 |
| 09:43:00 |
12.2 |
3 |
6026 |
卖出 |
| 09:43:03 |
12.2 |
6 |
6032 |
卖出 |
| 09:43:06 |
12.2 |
14 |
6046 |
卖出 |
| 09:43:09 |
12.2 |
20 |
6066 |
买入 |
| 09:43:18 |
12.2 |
1 |
6067 |
买入 |
| 09:43:21 |
12.19 |
29 |
6096 |
卖出 |
| 09:43:24 |
12.19 |
3 |
6099 |
买入 |
| 09:43:27 |
12.19 |
1 |
6100 |
买入 |
| 09:43:30 |
12.19 |
6 |
6106 |
买入 |
| 09:43:39 |
12.2 |
8 |
6114 |
买入 |
| 09:43:42 |
12.19 |
2 |
6116 |
卖出 |
| 09:43:48 |
12.19 |
1 |
6117 |
买入 |
| 09:43:57 |
12.18 |
20 |
6137 |
卖出 |
| 09:44:00 |
12.19 |
39 |
6176 |
买入 |
| 09:44:03 |
12.19 |
1 |
6177 |
买入 |
| 09:44:15 |
12.19 |
31 |
6208 |
买入 |
| 09:44:18 |
12.2 |
21 |
6229 |
买入 |
| 09:44:21 |
12.2 |
13 |
6242 |
买入 |
| 09:44:24 |
12.2 |
23 |
6265 |
买入 |
| 09:44:27 |
12.2 |
6 |
6271 |
买入 |
| 09:44:42 |
12.19 |
14 |
6285 |
卖出 |
| 09:44:51 |
12.19 |
40 |
6325 |
买入 |
| 09:44:54 |
12.18 |
14 |
6339 |
卖出 |
| 09:44:57 |
12.19 |
4 |
6343 |
买入 |
| 09:45:03 |
12.19 |
68 |
6411 |
买入 |
| 09:45:06 |
12.2 |
20 |
6431 |
买入 |
| 09:45:09 |
12.2 |
9 |
6440 |
买入 |
| 09:45:12 |
12.2 |
9 |
6449 |
买入 |
| 09:45:18 |
12.2 |
7 |
6456 |
买入 |
| 09:45:21 |
12.2 |
4 |
6460 |
买入 |
| 09:45:27 |
12.2 |
3 |
6463 |
买入 |
| 09:45:30 |
12.19 |
2 |
6465 |
卖出 |
| 09:45:33 |
12.2 |
43 |
6508 |
买入 |
| 09:45:36 |
12.2 |
3 |
6511 |
买入 |
| 09:45:39 |
12.2 |
10 |
6521 |
买入 |
| 09:45:42 |
12.2 |
7 |
6528 |
买入 |
| 09:45:48 |
12.2 |
4 |
6532 |
买入 |
| 09:45:51 |
12.21 |
11 |
6543 |
买入 |
| 09:45:54 |
12.21 |
7 |
6550 |
买入 |
| 09:45:57 |
12.2 |
5 |
6555 |
卖出 |
| 09:46:00 |
12.21 |
3 |
6558 |
买入 |
| 09:46:03 |
12.21 |
2 |
6560 |
买入 |
| 09:46:12 |
12.21 |
34 |
6594 |
买入 |
| 09:46:15 |
12.2 |
52 |
6646 |
卖出 |
| 09:46:18 |
12.2 |
14 |
6660 |
买入 |
| 09:46:36 |
12.2 |
8 |
6668 |
买入 |
| 09:46:39 |
12.2 |
3 |
6671 |
买入 |
| 09:46:42 |
12.2 |
2 |
6673 |
买入 |
| 09:46:48 |
12.2 |
2 |
6675 |
买入 |
| 09:46:51 |
12.2 |
2 |
6677 |
买入 |
| 09:46:54 |
12.2 |
3 |
6680 |
买入 |
| 09:46:57 |
12.2 |
5 |
6685 |
买入 |
| 09:47:00 |
12.2 |
3 |
6688 |
买入 |
| 09:47:03 |
12.2 |
1 |
6689 |
买入 |
| 09:47:06 |
12.2 |
2 |
6691 |
买入 |
| 09:47:09 |
12.2 |
2 |
6693 |
买入 |
| 09:47:12 |
12.2 |
1 |
6694 |
买入 |
| 09:47:24 |
12.2 |
1 |
6695 |
买入 |
| 09:47:33 |
12.2 |
1 |
6696 |
买入 |
| 09:47:36 |
12.2 |
1 |
6697 |
卖出 |
| 09:47:39 |
12.2 |
1 |
6698 |
卖出 |
| 09:47:45 |
12.22 |
75 |
6773 |
买入 |
| 09:47:51 |
12.22 |
14 |
6787 |
买入 |
| 09:47:54 |
12.21 |
11 |
6798 |
卖出 |
| 09:47:57 |
12.21 |
5 |
6803 |
卖出 |
| 09:48:00 |
12.21 |
1 |
6804 |
卖出 |
| 09:48:03 |
12.21 |
18 |
6822 |
卖出 |
| 09:48:06 |
12.21 |
14 |
6836 |
卖出 |
| 09:48:09 |
12.21 |
1 |
6837 |
卖出 |
| 09:48:12 |
12.21 |
4 |
6841 |
卖出 |
| 09:48:15 |
12.21 |
56 |
6897 |
卖出 |
| 09:48:18 |
12.22 |
18 |
6915 |
买入 |
| 09:48:21 |
12.21 |
2 |
6917 |
卖出 |
| 09:48:24 |
12.21 |
5 |
6922 |
卖出 |
| 09:48:27 |
12.21 |
14 |
6936 |
卖出 |
| 09:48:39 |
12.2 |
6 |
6942 |
卖出 |
| 09:48:48 |
12.2 |
12 |
6954 |
买入 |
| 09:48:57 |
12.19 |
2 |
6956 |
卖出 |
| 09:49:00 |
12.2 |
1 |
6957 |
买入 |
| 09:49:06 |
12.2 |
45 |
7002 |
买入 |
| 09:49:09 |
12.21 |
17 |
7019 |
买入 |
| 09:49:12 |
12.2 |
5 |
7024 |
卖出 |
| 09:49:15 |
12.2 |
60 |
7084 |
卖出 |
| 09:49:18 |
12.2 |
4 |
7088 |
买入 |
| 09:49:21 |
12.2 |
18 |
7106 |
买入 |
| 09:49:30 |
12.2 |
5 |
7111 |
卖出 |
| 09:49:33 |
12.2 |
5 |
7116 |
买入 |
| 09:49:36 |
12.2 |
16 |
7132 |
买入 |
| 09:49:39 |
12.21 |
26 |
7158 |
买入 |
| 09:49:42 |
12.21 |
3 |
7161 |
买入 |
| 09:49:45 |
12.21 |
1 |
7162 |
买入 |
| 09:49:48 |
12.2 |
12 |
7174 |
卖出 |
| 09:49:54 |
12.21 |
2 |
7176 |
买入 |
| 09:49:57 |
12.21 |
71 |
7247 |
买入 |
| 09:50:06 |
12.2 |
1 |
7248 |
卖出 |
| 09:50:09 |
12.2 |
1 |
7249 |
卖出 |
| 09:50:15 |
12.2 |
28 |
7277 |
卖出 |
| 09:50:18 |
12.2 |
2 |
7279 |
买入 |
| 09:50:21 |
12.2 |
2 |
7281 |
买入 |