爱克股份[300889]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.99 |
121 |
121 |
集合竞价 |
| 09:15:12 |
22.99 |
1406 |
1406 |
集合竞价 |
| 09:16:15 |
22.98 |
1406 |
1406 |
集合竞价 |
| 09:16:33 |
22.87 |
1356 |
1356 |
集合竞价 |
| 09:17:09 |
22.86 |
1356 |
1356 |
集合竞价 |
| 09:17:18 |
22.8 |
1308 |
1308 |
集合竞价 |
| 09:17:36 |
22.55 |
1308 |
1308 |
集合竞价 |
| 09:17:54 |
22.5 |
1308 |
1308 |
集合竞价 |
| 09:18:03 |
22.47 |
1309 |
1309 |
集合竞价 |
| 09:18:12 |
22 |
1309 |
1309 |
集合竞价 |
| 09:18:30 |
21.98 |
1309 |
1309 |
集合竞价 |
| 09:18:48 |
21.9 |
1309 |
1309 |
集合竞价 |
| 09:20:00 |
19.3 |
121 |
121 |
集合竞价 |
| 09:20:48 |
19.36 |
123 |
123 |
集合竞价 |
| 09:22:09 |
19.38 |
138 |
138 |
集合竞价 |
| 09:22:27 |
19.4 |
138 |
138 |
集合竞价 |
| 09:22:45 |
19.36 |
197 |
197 |
集合竞价 |
| 09:23:21 |
19.35 |
385 |
385 |
集合竞价 |
| 09:23:30 |
19.34 |
397 |
397 |
集合竞价 |
| 09:23:39 |
19.32 |
409 |
409 |
集合竞价 |
| 09:23:48 |
19.3 |
465 |
465 |
集合竞价 |
| 09:24:15 |
19 |
907 |
907 |
集合竞价 |
| 09:24:24 |
19.02 |
965 |
965 |
集合竞价 |
| 09:24:42 |
19.1 |
1030 |
1030 |
集合竞价 |
| 09:25:00 |
19.16 |
1362 |
1362 |
集合竞价 |
| 09:25:03 |
19.29 |
1539 |
2901 |
买入 |
| 09:30:03 |
19.25 |
644 |
3545 |
卖出 |
| 09:30:06 |
19.25 |
585 |
4130 |
买入 |
| 09:30:09 |
19.25 |
432 |
4562 |
买入 |
| 09:30:12 |
19.25 |
84 |
4646 |
买入 |
| 09:30:15 |
19.21 |
127 |
4773 |
卖出 |
| 09:30:18 |
19.26 |
59 |
4832 |
买入 |
| 09:30:21 |
19.39 |
444 |
5276 |
买入 |
| 09:30:24 |
19.37 |
14 |
5290 |
卖出 |
| 09:30:27 |
19.31 |
58 |
5348 |
卖出 |
| 09:30:30 |
19.39 |
15 |
5363 |
买入 |
| 09:30:33 |
19.45 |
60 |
5423 |
买入 |
| 09:30:36 |
19.43 |
63 |
5486 |
买入 |
| 09:30:39 |
19.39 |
7 |
5493 |
卖出 |
| 09:30:42 |
19.43 |
63 |
5556 |
买入 |
| 09:30:45 |
19.38 |
245 |
5801 |
卖出 |
| 09:30:48 |
19.42 |
114 |
5915 |
买入 |
| 09:30:51 |
19.35 |
19 |
5934 |
卖出 |
| 09:30:54 |
19.39 |
177 |
6111 |
买入 |
| 09:30:57 |
19.38 |
10 |
6121 |
买入 |
| 09:31:00 |
19.33 |
63 |
6184 |
卖出 |
| 09:31:03 |
19.3 |
93 |
6277 |
卖出 |
| 09:31:06 |
19.3 |
1 |
6278 |
买入 |
| 09:31:09 |
19.27 |
233 |
6511 |
卖出 |
| 09:31:12 |
19.2 |
84 |
6595 |
卖出 |
| 09:31:15 |
19.2 |
136 |
6731 |
买入 |
| 09:31:18 |
19.26 |
38 |
6769 |
买入 |
| 09:31:21 |
19.23 |
24 |
6793 |
卖出 |
| 09:31:24 |
19.2 |
165 |
6958 |
卖出 |
| 09:31:27 |
19.2 |
12 |
6970 |
买入 |
| 09:31:30 |
19.19 |
2 |
6972 |
卖出 |
| 09:31:33 |
19.16 |
8 |
6980 |
卖出 |
| 09:31:36 |
19.15 |
80 |
7060 |
卖出 |
| 09:31:39 |
19.18 |
68 |
7128 |
买入 |
| 09:31:42 |
19.2 |
28 |
7156 |
买入 |
| 09:31:45 |
19.26 |
283 |
7439 |
买入 |
| 09:31:48 |
19.3 |
45 |
7484 |
买入 |
| 09:31:51 |
19.25 |
30 |
7514 |
卖出 |
| 09:31:54 |
19.3 |
89 |
7603 |
买入 |
| 09:32:00 |
19.29 |
13 |
7616 |
卖出 |
| 09:32:03 |
19.21 |
139 |
7755 |
卖出 |
| 09:32:06 |
19.25 |
63 |
7818 |
买入 |
| 09:32:09 |
19.29 |
13 |
7831 |
买入 |
| 09:32:12 |
19.3 |
36 |
7867 |
买入 |
| 09:32:15 |
19.3 |
208 |
8075 |
买入 |
| 09:32:18 |
19.24 |
45 |
8120 |
卖出 |
| 09:32:21 |
19.24 |
2 |
8122 |
买入 |
| 09:32:24 |
19.3 |
21 |
8143 |
买入 |
| 09:32:30 |
19.23 |
146 |
8289 |
卖出 |
| 09:32:33 |
19.3 |
63 |
8352 |
买入 |
| 09:32:36 |
19.22 |
55 |
8407 |
卖出 |
| 09:32:39 |
19.35 |
174 |
8581 |
买入 |
| 09:32:42 |
19.37 |
85 |
8666 |
买入 |
| 09:32:45 |
19.34 |
4 |
8670 |
卖出 |
| 09:32:48 |
19.32 |
22 |
8692 |
卖出 |
| 09:32:54 |
19.36 |
41 |
8733 |
买入 |
| 09:33:00 |
19.36 |
30 |
8763 |
买入 |
| 09:33:03 |
19.36 |
345 |
9108 |
买入 |
| 09:33:06 |
19.36 |
21 |
9129 |
买入 |
| 09:33:09 |
19.35 |
20 |
9149 |
卖出 |
| 09:33:12 |
19.34 |
70 |
9219 |
卖出 |
| 09:33:15 |
19.34 |
55 |
9274 |
买入 |
| 09:33:18 |
19.3 |
121 |
9395 |
卖出 |
| 09:33:21 |
19.34 |
32 |
9427 |
买入 |
| 09:33:24 |
19.3 |
27 |
9454 |
卖出 |
| 09:33:27 |
19.3 |
63 |
9517 |
买入 |
| 09:33:30 |
19.3 |
53 |
9570 |
买入 |
| 09:33:33 |
19.25 |
280 |
9850 |
卖出 |
| 09:33:36 |
19.27 |
69 |
9919 |
买入 |
| 09:33:39 |
19.26 |
51 |
9970 |
卖出 |
| 09:33:42 |
19.26 |
3 |
9973 |
卖出 |
| 09:33:45 |
19.29 |
76 |
10049 |
买入 |
| 09:33:48 |
19.25 |
1 |
10050 |
卖出 |
| 09:33:51 |
19.25 |
142 |
10192 |
卖出 |
| 09:33:54 |
19.22 |
110 |
10302 |
卖出 |
| 09:33:57 |
19.25 |
73 |
10375 |
买入 |
| 09:34:00 |
19.2 |
146 |
10521 |
卖出 |
| 09:34:03 |
19.2 |
34 |
10555 |
买入 |
| 09:34:06 |
19.21 |
73 |
10628 |
买入 |
| 09:34:09 |
19.21 |
114 |
10742 |
买入 |
| 09:34:12 |
19.18 |
76 |
10818 |
卖出 |
| 09:34:15 |
19.19 |
58 |
10876 |
买入 |
| 09:34:18 |
19.19 |
56 |
10932 |
买入 |
| 09:34:21 |
19.18 |
36 |
10968 |
卖出 |
| 09:34:24 |
19.16 |
93 |
11061 |
卖出 |
| 09:34:27 |
19.16 |
30 |
11091 |
卖出 |
| 09:34:30 |
19.16 |
27 |
11118 |
买入 |
| 09:34:33 |
19.15 |
96 |
11214 |
卖出 |
| 09:34:36 |
19.15 |
81 |
11295 |
卖出 |
| 09:34:39 |
19.11 |
238 |
11533 |
卖出 |
| 09:34:42 |
19.12 |
54 |
11587 |
买入 |
| 09:34:45 |
19.11 |
178 |
11765 |
卖出 |
| 09:34:48 |
19.12 |
3 |
11768 |
卖出 |
| 09:34:51 |
19.15 |
21 |
11789 |
买入 |
| 09:34:54 |
19.12 |
50 |
11839 |
卖出 |
| 09:34:57 |
19.15 |
13 |
11852 |
买入 |
| 09:35:00 |
19.13 |
20 |
11872 |
卖出 |
| 09:35:03 |
19.18 |
14 |
11886 |
买入 |
| 09:35:06 |
19.15 |
3 |
11889 |
卖出 |
| 09:35:09 |
19.16 |
1 |
11890 |
买入 |
| 09:35:12 |
19.18 |
55 |
11945 |
买入 |
| 09:35:15 |
19.2 |
38 |
11983 |
买入 |
| 09:35:18 |
19.18 |
698 |
12681 |
卖出 |
| 09:35:21 |
19.21 |
52 |
12733 |
买入 |
| 09:35:24 |
19.25 |
61 |
12794 |
买入 |
| 09:35:27 |
19.21 |
3 |
12797 |
卖出 |
| 09:35:30 |
19.18 |
10 |
12807 |
卖出 |
| 09:35:36 |
19.24 |
13 |
12820 |
买入 |
| 09:35:39 |
19.2 |
162 |
12982 |
卖出 |
| 09:35:42 |
19.24 |
15 |
12997 |
买入 |
| 09:35:45 |
19.26 |
25 |
13022 |
买入 |
| 09:35:48 |
19.18 |
605 |
13627 |
卖出 |
| 09:35:54 |
19.23 |
69 |
13696 |
买入 |
| 09:36:00 |
19.23 |
126 |
13822 |
买入 |
| 09:36:03 |
19.17 |
191 |
14013 |
卖出 |
| 09:36:06 |
19.23 |
348 |
14361 |
买入 |
| 09:36:09 |
19.23 |
17 |
14378 |
卖出 |
| 09:36:12 |
19.2 |
66 |
14444 |
卖出 |
| 09:36:15 |
19.21 |
5 |
14449 |
买入 |
| 09:36:18 |
19.23 |
1 |
14450 |
买入 |
| 09:36:21 |
19.24 |
9 |
14459 |
买入 |
| 09:36:24 |
19.23 |
98 |
14557 |
卖出 |
| 09:36:27 |
19.23 |
25 |
14582 |
买入 |
| 09:36:30 |
19.31 |
33 |
14615 |
买入 |
| 09:36:33 |
19.26 |
69 |
14684 |
卖出 |
| 09:36:39 |
19.34 |
19 |
14703 |
买入 |
| 09:36:42 |
19.34 |
12 |
14715 |
买入 |
| 09:36:45 |
19.25 |
14 |
14729 |
卖出 |
| 09:36:48 |
19.3 |
1 |
14730 |
买入 |
| 09:36:54 |
19.3 |
4 |
14734 |
买入 |
| 09:36:57 |
19.29 |
1 |
14735 |
卖出 |
| 09:37:03 |
19.36 |
12 |
14747 |
买入 |
| 09:37:06 |
19.26 |
164 |
14911 |
卖出 |
| 09:37:09 |
19.35 |
68 |
14979 |
买入 |
| 09:37:12 |
19.34 |
13 |
14992 |
买入 |
| 09:37:15 |
19.34 |
12 |
15004 |
买入 |
| 09:37:18 |
19.29 |
149 |
15153 |
卖出 |
| 09:37:21 |
19.31 |
12 |
15165 |
卖出 |
| 09:37:24 |
19.36 |
8 |
15173 |
买入 |
| 09:37:27 |
19.36 |
34 |
15207 |
买入 |
| 09:37:30 |
19.37 |
15 |
15222 |
买入 |
| 09:37:33 |
19.35 |
68 |
15290 |
卖出 |
| 09:37:36 |
19.38 |
52 |
15342 |
买入 |
| 09:37:39 |
19.38 |
2 |
15344 |
卖出 |
| 09:37:42 |
19.38 |
70 |
15414 |
卖出 |
| 09:37:45 |
19.4 |
17 |
15431 |
买入 |
| 09:37:48 |
19.44 |
1 |
15432 |
买入 |
| 09:37:51 |
19.45 |
114 |
15546 |
买入 |
| 09:37:54 |
19.47 |
22 |
15568 |
买入 |
| 09:37:57 |
19.46 |
58 |
15626 |
卖出 |
| 09:38:00 |
19.47 |
34 |
15660 |
买入 |
| 09:38:03 |
19.44 |
69 |
15729 |
卖出 |
| 09:38:06 |
19.45 |
126 |
15855 |
买入 |
| 09:38:09 |
19.39 |
299 |
16154 |
卖出 |
| 09:38:12 |
19.35 |
87 |
16241 |
卖出 |
| 09:38:15 |
19.35 |
51 |
16292 |
卖出 |
| 09:38:18 |
19.33 |
20 |
16312 |
卖出 |
| 09:38:21 |
19.31 |
25 |
16337 |
卖出 |
| 09:38:24 |
19.32 |
6 |
16343 |
卖出 |
| 09:38:27 |
19.32 |
5 |
16348 |
卖出 |
| 09:38:30 |
19.33 |
4 |
16352 |
买入 |
| 09:38:33 |
19.37 |
5 |
16357 |
买入 |
| 09:38:36 |
19.3 |
8 |
16365 |
卖出 |
| 09:38:39 |
19.31 |
5 |
16370 |
买入 |
| 09:38:42 |
19.31 |
6 |
16376 |
买入 |
| 09:38:45 |
19.31 |
3 |
16379 |
买入 |
| 09:38:51 |
19.37 |
120 |
16499 |
买入 |
| 09:38:54 |
19.37 |
14 |
16513 |
卖出 |
| 09:38:57 |
19.38 |
58 |
16571 |
买入 |
| 09:39:00 |
19.38 |
12 |
16583 |
买入 |
| 09:39:03 |
19.4 |
56 |
16639 |
买入 |
| 09:39:12 |
19.41 |
10 |
16649 |
买入 |
| 09:39:15 |
19.41 |
28 |
16677 |
买入 |
| 09:39:18 |
19.41 |
115 |
16792 |
卖出 |
| 09:39:21 |
19.41 |
25 |
16817 |
卖出 |
| 09:39:24 |
19.44 |
137 |
16954 |
买入 |
| 09:39:27 |
19.43 |
21 |
16975 |
卖出 |
| 09:39:30 |
19.43 |
5 |
16980 |
卖出 |
| 09:39:33 |
19.46 |
35 |
17015 |
买入 |
| 09:39:36 |
19.45 |
102 |
17117 |
卖出 |
| 09:39:39 |
19.46 |
12 |
17129 |
买入 |
| 09:39:42 |
19.44 |
312 |
17441 |
卖出 |
| 09:39:45 |
19.43 |
101 |
17542 |
卖出 |
| 09:39:48 |
19.44 |
108 |
17650 |
买入 |
| 09:39:51 |
19.45 |
263 |
17913 |
买入 |
| 09:39:54 |
19.41 |
28 |
17941 |
卖出 |
| 09:39:57 |
19.41 |
92 |
18033 |
卖出 |
| 09:40:00 |
19.4 |
57 |
18090 |
卖出 |
| 09:40:03 |
19.45 |
203 |
18293 |
买入 |
| 09:40:06 |
19.44 |
5 |
18298 |
卖出 |
| 09:40:09 |
19.45 |
18 |
18316 |
买入 |
| 09:40:12 |
19.46 |
149 |
18465 |
买入 |
| 09:40:15 |
19.47 |
53 |
18518 |
买入 |
| 09:40:18 |
19.46 |
3 |
18521 |
卖出 |
| 09:40:21 |
19.47 |
47 |
18568 |
买入 |
| 09:40:24 |
19.48 |
6 |
18574 |
买入 |
| 09:40:27 |
19.48 |
8 |
18582 |
买入 |
| 09:40:30 |
19.47 |
71 |
18653 |
卖出 |
| 09:40:33 |
19.5 |
3 |
18656 |
买入 |
| 09:40:36 |
19.5 |
33 |
18689 |
买入 |
| 09:40:39 |
19.5 |
65 |
18754 |
买入 |
| 09:40:42 |
19.47 |
585 |
19339 |
卖出 |
| 09:40:45 |
19.47 |
114 |
19453 |
卖出 |
| 09:40:48 |
19.5 |
138 |
19591 |
买入 |
| 09:40:51 |
19.5 |
4 |
19595 |
卖出 |
| 09:40:54 |
19.48 |
14 |
19609 |
卖出 |
| 09:40:57 |
19.52 |
74 |
19683 |
买入 |
| 09:41:00 |
19.45 |
81 |
19764 |
卖出 |
| 09:41:06 |
19.5 |
105 |
19869 |
买入 |
| 09:41:09 |
19.42 |
28 |
19897 |
卖出 |
| 09:41:12 |
19.41 |
65 |
19962 |
卖出 |
| 09:41:15 |
19.39 |
17 |
19979 |
卖出 |
| 09:41:18 |
19.41 |
15 |
19994 |
买入 |
| 09:41:21 |
19.41 |
5 |
19999 |
买入 |
| 09:41:24 |
19.41 |
44 |
20043 |
买入 |
| 09:41:27 |
19.4 |
5 |
20048 |
卖出 |
| 09:41:30 |
19.41 |
85 |
20133 |
买入 |
| 09:41:33 |
19.35 |
105 |
20238 |
卖出 |
| 09:41:36 |
19.39 |
39 |
20277 |
买入 |
| 09:41:39 |
19.39 |
14 |
20291 |
买入 |
| 09:41:42 |
19.31 |
23 |
20314 |
卖出 |
| 09:41:48 |
19.39 |
41 |
20355 |
买入 |
| 09:41:51 |
19.39 |
47 |
20402 |
买入 |
| 09:41:54 |
19.39 |
7 |
20409 |
买入 |
| 09:42:00 |
19.43 |
4 |
20413 |
买入 |
| 09:42:03 |
19.37 |
223 |
20636 |
卖出 |
| 09:42:06 |
19.35 |
7 |
20643 |
卖出 |
| 09:42:09 |
19.37 |
1 |
20644 |
买入 |
| 09:42:12 |
19.37 |
11 |
20655 |
买入 |
| 09:42:15 |
19.38 |
45 |
20700 |
买入 |
| 09:42:18 |
19.35 |
51 |
20751 |
卖出 |
| 09:42:21 |
19.35 |
57 |
20808 |
卖出 |
| 09:42:24 |
19.35 |
18 |
20826 |
买入 |
| 09:42:30 |
19.35 |
3 |
20829 |
买入 |
| 09:42:36 |
19.3 |
79 |
20908 |
卖出 |
| 09:42:39 |
19.3 |
13 |
20921 |
买入 |
| 09:42:45 |
19.34 |
31 |
20952 |
买入 |
| 09:42:48 |
19.35 |
22 |
20974 |
买入 |
| 09:42:51 |
19.38 |
78 |
21052 |
买入 |
| 09:42:54 |
19.45 |
37 |
21089 |
买入 |
| 09:42:57 |
19.5 |
42 |
21131 |
买入 |
| 09:43:00 |
19.39 |
37 |
21168 |
卖出 |
| 09:43:06 |
19.39 |
220 |
21388 |
卖出 |
| 09:43:09 |
19.5 |
6 |
21394 |
买入 |
| 09:43:12 |
19.4 |
3 |
21397 |
卖出 |
| 09:43:15 |
19.5 |
10 |
21407 |
买入 |
| 09:43:21 |
19.5 |
4 |
21411 |
买入 |
| 09:43:24 |
19.5 |
21 |
21432 |
买入 |
| 09:43:27 |
19.5 |
85 |
21517 |
买入 |
| 09:43:30 |
19.5 |
110 |
21627 |
买入 |
| 09:43:33 |
19.52 |
131 |
21758 |
买入 |
| 09:43:36 |
19.43 |
267 |
22025 |
卖出 |
| 09:43:39 |
19.49 |
13 |
22038 |
卖出 |
| 09:43:42 |
19.49 |
23 |
22061 |
买入 |
| 09:43:45 |
19.49 |
3 |
22064 |
买入 |
| 09:43:48 |
19.54 |
7 |
22071 |
买入 |
| 09:43:51 |
19.49 |
29 |
22100 |
买入 |
| 09:43:54 |
19.48 |
19 |
22119 |
卖出 |
| 09:43:57 |
19.45 |
16 |
22135 |
卖出 |
| 09:44:00 |
19.5 |
59 |
22194 |
买入 |
| 09:44:03 |
19.49 |
23 |
22217 |
卖出 |
| 09:44:06 |
19.49 |
12 |
22229 |
卖出 |
| 09:44:09 |
19.48 |
49 |
22278 |
卖出 |
| 09:44:15 |
19.49 |
129 |
22407 |
买入 |
| 09:44:18 |
19.49 |
43 |
22450 |
卖出 |
| 09:44:21 |
19.5 |
14 |
22464 |
买入 |
| 09:44:24 |
19.5 |
34 |
22498 |
卖出 |
| 09:44:27 |
19.52 |
8 |
22506 |
买入 |
| 09:44:30 |
19.52 |
3 |
22509 |
卖出 |
| 09:44:33 |
19.54 |
54 |
22563 |
买入 |
| 09:44:36 |
19.52 |
31 |
22594 |
卖出 |
| 09:44:39 |
19.54 |
40 |
22634 |
买入 |
| 09:44:42 |
19.54 |
13 |
22647 |
买入 |
| 09:44:45 |
19.55 |
4 |
22651 |
买入 |
| 09:44:48 |
19.54 |
17 |
22668 |
卖出 |