安通控股[600179]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
3.85 |
11 |
11 |
集合竞价 |
| 09:22:51 |
3.86 |
600 |
600 |
集合竞价 |
| 09:25:06 |
3.86 |
832 |
1432 |
买入 |
| 09:30:04 |
3.86 |
175 |
1607 |
买入 |
| 09:30:07 |
3.86 |
135 |
1742 |
买入 |
| 09:30:10 |
3.86 |
294 |
2036 |
卖出 |
| 09:30:13 |
3.86 |
70 |
2106 |
卖出 |
| 09:30:16 |
3.86 |
6 |
2112 |
卖出 |
| 09:30:19 |
3.86 |
56 |
2168 |
卖出 |
| 09:30:22 |
3.87 |
4 |
2172 |
买入 |
| 09:30:25 |
3.86 |
5 |
2177 |
卖出 |
| 09:30:28 |
3.86 |
170 |
2347 |
卖出 |
| 09:30:31 |
3.86 |
28 |
2375 |
卖出 |
| 09:30:34 |
3.86 |
118 |
2493 |
卖出 |
| 09:30:37 |
3.86 |
15 |
2508 |
卖出 |
| 09:30:40 |
3.86 |
40 |
2548 |
卖出 |
| 09:30:43 |
3.86 |
2 |
2550 |
卖出 |
| 09:30:49 |
3.86 |
1 |
2551 |
卖出 |
| 09:30:52 |
3.87 |
30 |
2581 |
买入 |
| 09:30:55 |
3.86 |
140 |
2721 |
卖出 |
| 09:30:58 |
3.86 |
8 |
2729 |
卖出 |
| 09:31:01 |
3.86 |
37 |
2766 |
卖出 |
| 09:31:04 |
3.86 |
94 |
2860 |
卖出 |
| 09:31:07 |
3.85 |
115 |
2975 |
卖出 |
| 09:31:13 |
3.85 |
17 |
2992 |
卖出 |
| 09:31:22 |
3.85 |
79 |
3071 |
卖出 |
| 09:31:25 |
3.85 |
232 |
3303 |
卖出 |
| 09:31:28 |
3.85 |
128 |
3431 |
卖出 |
| 09:31:31 |
3.85 |
30 |
3461 |
卖出 |
| 09:31:34 |
3.85 |
151 |
3612 |
卖出 |
| 09:31:37 |
3.85 |
212 |
3824 |
卖出 |
| 09:31:40 |
3.85 |
52 |
3876 |
卖出 |
| 09:31:46 |
3.84 |
49 |
3925 |
卖出 |
| 09:31:49 |
3.84 |
109 |
4034 |
卖出 |
| 09:31:52 |
3.85 |
138 |
4172 |
买入 |
| 09:31:55 |
3.84 |
17 |
4189 |
卖出 |
| 09:31:58 |
3.84 |
41 |
4230 |
卖出 |
| 09:32:04 |
3.84 |
6 |
4236 |
卖出 |
| 09:32:07 |
3.84 |
1 |
4237 |
卖出 |
| 09:32:16 |
3.85 |
12 |
4249 |
买入 |
| 09:32:19 |
3.85 |
3 |
4252 |
买入 |
| 09:32:22 |
3.84 |
62 |
4314 |
卖出 |
| 09:32:28 |
3.84 |
154 |
4468 |
卖出 |
| 09:32:31 |
3.84 |
1 |
4469 |
卖出 |
| 09:32:34 |
3.84 |
5 |
4474 |
卖出 |
| 09:32:37 |
3.84 |
5 |
4479 |
卖出 |
| 09:32:40 |
3.84 |
10 |
4489 |
卖出 |
| 09:32:46 |
3.84 |
10 |
4499 |
卖出 |
| 09:32:52 |
3.84 |
103 |
4602 |
卖出 |
| 09:32:55 |
3.84 |
12 |
4614 |
卖出 |
| 09:32:58 |
3.84 |
30 |
4644 |
卖出 |
| 09:33:04 |
3.84 |
12 |
4656 |
买入 |
| 09:33:07 |
3.84 |
35 |
4691 |
卖出 |
| 09:33:10 |
3.84 |
53 |
4744 |
买入 |
| 09:33:13 |
3.83 |
15 |
4759 |
卖出 |
| 09:33:16 |
3.84 |
1 |
4760 |
买入 |
| 09:33:25 |
3.83 |
76 |
4836 |
卖出 |
| 09:33:28 |
3.83 |
25 |
4861 |
卖出 |
| 09:33:31 |
3.83 |
5 |
4866 |
卖出 |
| 09:33:34 |
3.84 |
10 |
4876 |
买入 |
| 09:33:37 |
3.83 |
213 |
5089 |
卖出 |
| 09:33:40 |
3.83 |
71 |
5160 |
买入 |
| 09:33:43 |
3.83 |
314 |
5474 |
买入 |
| 09:33:46 |
3.83 |
415 |
5889 |
买入 |
| 09:33:58 |
3.83 |
3 |
5892 |
卖出 |
| 09:34:01 |
3.83 |
2 |
5894 |
买入 |
| 09:34:04 |
3.83 |
77 |
5971 |
买入 |
| 09:34:07 |
3.82 |
11 |
5982 |
卖出 |
| 09:34:10 |
3.82 |
69 |
6051 |
卖出 |
| 09:34:16 |
3.83 |
2 |
6053 |
买入 |
| 09:34:19 |
3.83 |
213 |
6266 |
卖出 |
| 09:34:31 |
3.83 |
5 |
6271 |
卖出 |
| 09:34:46 |
3.84 |
102 |
6373 |
买入 |
| 09:34:49 |
3.84 |
67 |
6440 |
卖出 |
| 09:34:52 |
3.83 |
4 |
6444 |
卖出 |
| 09:34:55 |
3.83 |
101 |
6545 |
卖出 |
| 09:35:01 |
3.83 |
217 |
6762 |
卖出 |
| 09:35:04 |
3.83 |
618 |
7380 |
卖出 |
| 09:35:07 |
3.82 |
487 |
7867 |
卖出 |
| 09:35:13 |
3.82 |
23 |
7890 |
卖出 |
| 09:35:16 |
3.82 |
2 |
7892 |
卖出 |
| 09:35:19 |
3.82 |
297 |
8189 |
卖出 |
| 09:35:22 |
3.82 |
43 |
8232 |
卖出 |
| 09:35:31 |
3.82 |
273 |
8505 |
卖出 |
| 09:35:34 |
3.82 |
23 |
8528 |
卖出 |
| 09:36:04 |
3.82 |
46 |
8574 |
卖出 |
| 09:36:07 |
3.82 |
77 |
8651 |
卖出 |
| 09:36:10 |
3.82 |
23 |
8674 |
买入 |
| 09:36:34 |
3.82 |
100 |
8774 |
卖出 |
| 09:37:22 |
3.83 |
293 |
9067 |
买入 |
| 09:37:25 |
3.83 |
4 |
9071 |
卖出 |
| 09:37:34 |
3.83 |
7 |
9078 |
卖出 |
| 09:37:37 |
3.83 |
9 |
9087 |
卖出 |
| 09:37:43 |
3.84 |
1 |
9088 |
买入 |
| 09:37:46 |
3.83 |
135 |
9223 |
卖出 |
| 09:37:52 |
3.83 |
65 |
9288 |
买入 |
| 09:38:16 |
3.83 |
1 |
9289 |
卖出 |
| 09:38:28 |
3.84 |
30 |
9319 |
买入 |
| 09:38:40 |
3.83 |
19 |
9338 |
卖出 |
| 09:38:46 |
3.83 |
12 |
9350 |
卖出 |
| 09:38:58 |
3.84 |
22 |
9372 |
买入 |
| 09:39:07 |
3.84 |
1 |
9373 |
买入 |
| 09:39:10 |
3.83 |
40 |
9413 |
卖出 |
| 09:39:28 |
3.84 |
15 |
9428 |
买入 |
| 09:39:40 |
3.83 |
19 |
9447 |
卖出 |
| 09:40:01 |
3.84 |
1 |
9448 |
买入 |
| 09:40:16 |
3.84 |
1 |
9449 |
买入 |
| 09:40:19 |
3.84 |
1 |
9450 |
买入 |
| 09:40:25 |
3.83 |
1 |
9451 |
卖出 |
| 09:40:37 |
3.84 |
1 |
9452 |
买入 |
| 09:40:40 |
3.83 |
29 |
9481 |
卖出 |
| 09:40:49 |
3.83 |
1 |
9482 |
卖出 |
| 09:40:52 |
3.83 |
12 |
9494 |
卖出 |
| 09:40:55 |
3.84 |
10 |
9504 |
买入 |
| 09:40:58 |
3.84 |
9 |
9513 |
买入 |
| 09:41:01 |
3.84 |
85 |
9598 |
买入 |
| 09:41:04 |
3.85 |
181 |
9779 |
买入 |
| 09:41:07 |
3.85 |
1 |
9780 |
买入 |
| 09:41:10 |
3.85 |
9 |
9789 |
买入 |
| 09:41:13 |
3.85 |
3 |
9792 |
买入 |
| 09:41:46 |
3.84 |
20 |
9812 |
卖出 |
| 09:42:07 |
3.85 |
1 |
9813 |
买入 |
| 09:42:10 |
3.85 |
1 |
9814 |
买入 |
| 09:42:16 |
3.85 |
1 |
9815 |
买入 |
| 09:42:25 |
3.84 |
30 |
9845 |
卖出 |
| 09:42:28 |
3.84 |
7 |
9852 |
卖出 |
| 09:42:31 |
3.85 |
2 |
9854 |
买入 |
| 09:42:34 |
3.84 |
6 |
9860 |
卖出 |
| 09:42:40 |
3.85 |
2 |
9862 |
买入 |
| 09:42:49 |
3.84 |
19 |
9881 |
卖出 |
| 09:42:52 |
3.85 |
3 |
9884 |
买入 |
| 09:42:55 |
3.84 |
100 |
9984 |
卖出 |
| 09:43:07 |
3.84 |
39 |
10023 |
卖出 |
| 09:43:10 |
3.84 |
36 |
10059 |
卖出 |
| 09:43:19 |
3.85 |
10 |
10069 |
买入 |
| 09:43:22 |
3.84 |
320 |
10389 |
卖出 |
| 09:43:25 |
3.84 |
142 |
10531 |
卖出 |
| 09:43:31 |
3.84 |
68 |
10599 |
卖出 |
| 09:43:34 |
3.84 |
4 |
10603 |
买入 |
| 09:43:55 |
3.85 |
1 |
10604 |
买入 |
| 09:43:58 |
3.84 |
51 |
10655 |
卖出 |
| 09:44:01 |
3.84 |
77 |
10732 |
买入 |
| 09:44:04 |
3.84 |
4 |
10736 |
买入 |
| 09:44:16 |
3.84 |
77 |
10813 |
买入 |
| 09:44:19 |
3.84 |
20 |
10833 |
买入 |
| 09:44:28 |
3.84 |
40 |
10873 |
卖出 |
| 09:44:40 |
3.85 |
261 |
11134 |
买入 |
| 09:44:43 |
3.84 |
1 |
11135 |
买入 |
| 09:44:46 |
3.84 |
2 |
11137 |
卖出 |
| 09:44:49 |
3.84 |
40 |
11177 |
卖出 |
| 09:45:01 |
3.84 |
9 |
11186 |
卖出 |
| 09:45:04 |
3.84 |
21 |
11207 |
买入 |
| 09:45:10 |
3.84 |
11 |
11218 |
卖出 |
| 09:45:16 |
3.84 |
70 |
11288 |
卖出 |
| 09:45:19 |
3.84 |
5 |
11293 |
卖出 |
| 09:45:22 |
3.84 |
1 |
11294 |
买入 |
| 09:45:37 |
3.83 |
111 |
11405 |
卖出 |
| 09:46:01 |
3.84 |
1 |
11406 |
买入 |
| 09:46:04 |
3.84 |
3 |
11409 |
买入 |
| 09:46:07 |
3.83 |
21 |
11430 |
卖出 |
| 09:46:22 |
3.83 |
200 |
11630 |
卖出 |
| 09:46:28 |
3.84 |
6 |
11636 |
买入 |
| 09:46:31 |
3.83 |
29 |
11665 |
卖出 |
| 09:46:52 |
3.84 |
1 |
11666 |
买入 |
| 09:46:55 |
3.84 |
1 |
11667 |
买入 |
| 09:47:13 |
3.83 |
125 |
11792 |
卖出 |
| 09:47:16 |
3.83 |
30 |
11822 |
卖出 |
| 09:47:19 |
3.83 |
6 |
11828 |
卖出 |
| 09:47:22 |
3.84 |
3 |
11831 |
买入 |
| 09:47:28 |
3.84 |
4 |
11835 |
买入 |
| 09:47:34 |
3.83 |
26 |
11861 |
卖出 |
| 09:47:43 |
3.84 |
1 |
11862 |
买入 |
| 09:47:46 |
3.84 |
1 |
11863 |
买入 |
| 09:48:01 |
3.84 |
1 |
11864 |
买入 |
| 09:48:16 |
3.83 |
290 |
12154 |
卖出 |
| 09:48:19 |
3.83 |
11 |
12165 |
卖出 |
| 09:48:22 |
3.83 |
21 |
12186 |
卖出 |
| 09:48:31 |
3.83 |
48 |
12234 |
卖出 |
| 09:48:49 |
3.83 |
1 |
12235 |
卖出 |
| 09:49:07 |
3.83 |
1 |
12236 |
卖出 |
| 09:49:22 |
3.84 |
5 |
12241 |
买入 |
| 09:49:28 |
3.83 |
19 |
12260 |
卖出 |
| 09:49:49 |
3.83 |
10 |
12270 |
卖出 |
| 09:49:52 |
3.84 |
2 |
12272 |
买入 |
| 09:49:58 |
3.83 |
29 |
12301 |
卖出 |
| 09:50:01 |
3.83 |
10 |
12311 |
卖出 |
| 09:50:13 |
3.84 |
1 |
12312 |
买入 |
| 09:50:16 |
3.84 |
6 |
12318 |
买入 |
| 09:50:22 |
3.83 |
124 |
12442 |
卖出 |
| 09:50:43 |
3.83 |
20 |
12462 |
卖出 |
| 09:50:46 |
3.83 |
133 |
12595 |
卖出 |
| 09:50:49 |
3.84 |
116 |
12711 |
买入 |
| 09:50:52 |
3.83 |
16 |
12727 |
卖出 |
| 09:50:55 |
3.83 |
7 |
12734 |
卖出 |
| 09:50:58 |
3.83 |
59 |
12793 |
卖出 |
| 09:51:04 |
3.83 |
6 |
12799 |
卖出 |
| 09:51:19 |
3.83 |
75 |
12874 |
卖出 |
| 09:51:22 |
3.83 |
4 |
12878 |
卖出 |
| 09:51:25 |
3.83 |
138 |
13016 |
卖出 |
| 09:51:28 |
3.83 |
38 |
13054 |
买入 |
| 09:51:31 |
3.83 |
9 |
13063 |
买入 |
| 09:51:34 |
3.83 |
9 |
13072 |
买入 |
| 09:51:37 |
3.83 |
9 |
13081 |
买入 |
| 09:51:40 |
3.83 |
1 |
13082 |
买入 |
| 09:51:43 |
3.83 |
1 |
13083 |
买入 |
| 09:51:46 |
3.83 |
1 |
13084 |
买入 |
| 09:51:49 |
3.83 |
7 |
13091 |
买入 |
| 09:51:52 |
3.82 |
20 |
13111 |
卖出 |
| 09:51:58 |
3.82 |
1 |
13112 |
卖出 |
| 09:52:16 |
3.83 |
2 |
13114 |
买入 |
| 09:52:22 |
3.82 |
3 |
13117 |
卖出 |
| 09:52:25 |
3.82 |
1 |
13118 |
卖出 |
| 09:52:49 |
3.82 |
2 |
13120 |
卖出 |
| 09:52:58 |
3.83 |
2 |
13122 |
买入 |
| 09:53:01 |
3.83 |
1 |
13123 |
买入 |
| 09:53:04 |
3.82 |
28 |
13151 |
卖出 |
| 09:53:07 |
3.83 |
111 |
13262 |
买入 |
| 09:53:16 |
3.82 |
7 |
13269 |
卖出 |
| 09:53:19 |
3.83 |
16 |
13285 |
买入 |
| 09:53:22 |
3.82 |
6 |
13291 |
卖出 |
| 09:53:37 |
3.82 |
8 |
13299 |
卖出 |
| 09:54:01 |
3.83 |
50 |
13349 |
买入 |
| 09:54:04 |
3.83 |
10 |
13359 |
买入 |
| 09:54:07 |
3.83 |
3 |
13362 |
买入 |
| 09:54:10 |
3.83 |
1 |
13363 |
买入 |
| 09:54:16 |
3.83 |
198 |
13561 |
买入 |
| 09:54:19 |
3.83 |
28 |
13589 |
卖出 |
| 09:54:37 |
3.83 |
9 |
13598 |
卖出 |
| 09:54:58 |
3.84 |
1 |
13599 |
买入 |
| 09:55:04 |
3.84 |
1 |
13600 |
买入 |
| 09:55:10 |
3.84 |
2 |
13602 |
买入 |
| 09:55:19 |
3.84 |
4 |
13606 |
买入 |
| 09:55:25 |
3.84 |
1 |
13607 |
买入 |
| 09:55:28 |
3.83 |
25 |
13632 |
卖出 |
| 09:55:34 |
3.83 |
59 |
13691 |
卖出 |
| 09:55:37 |
3.83 |
1 |
13692 |
卖出 |
| 09:55:58 |
3.83 |
11 |
13703 |
卖出 |
| 09:56:07 |
3.83 |
2 |
13705 |
卖出 |
| 09:56:28 |
3.83 |
8 |
13713 |
卖出 |
| 09:56:40 |
3.83 |
7 |
13720 |
卖出 |
| 09:56:43 |
3.83 |
21 |
13741 |
卖出 |
| 09:56:46 |
3.84 |
7 |
13748 |
买入 |
| 09:57:19 |
3.83 |
60 |
13808 |
卖出 |
| 09:57:22 |
3.83 |
7 |
13815 |
卖出 |
| 09:57:25 |
3.84 |
5 |
13820 |
买入 |
| 09:57:28 |
3.84 |
2 |
13822 |
买入 |
| 09:57:31 |
3.84 |
7 |
13829 |
买入 |
| 09:57:34 |
3.84 |
2 |
13831 |
买入 |
| 09:57:37 |
3.84 |
2 |
13833 |
买入 |
| 09:57:40 |
3.84 |
2 |
13835 |
买入 |
| 09:57:43 |
3.84 |
2 |
13837 |
买入 |
| 09:57:46 |
3.84 |
2 |
13839 |
买入 |
| 09:57:49 |
3.84 |
2 |
13841 |
买入 |
| 09:57:52 |
3.84 |
21 |
13862 |
买入 |
| 09:57:55 |
3.84 |
4 |
13866 |
买入 |
| 09:57:58 |
3.84 |
2 |
13868 |
买入 |
| 09:58:01 |
3.84 |
2 |
13870 |
买入 |
| 09:58:04 |
3.84 |
2 |
13872 |
买入 |
| 09:58:07 |
3.84 |
21 |
13893 |
买入 |
| 09:58:10 |
3.84 |
17 |
13910 |
买入 |
| 09:58:16 |
3.84 |
3 |
13913 |
买入 |
| 09:58:19 |
3.84 |
13 |
13926 |
买入 |
| 09:58:22 |
3.84 |
32 |
13958 |
买入 |
| 09:58:25 |
3.84 |
3 |
13961 |
买入 |
| 09:58:28 |
3.84 |
5 |
13966 |
买入 |
| 09:58:37 |
3.84 |
4 |
13970 |
买入 |
| 09:58:40 |
3.84 |
2 |
13972 |
买入 |
| 09:58:46 |
3.83 |
2 |
13974 |
卖出 |
| 09:59:01 |
3.83 |
19 |
13993 |
卖出 |
| 09:59:13 |
3.84 |
2 |
13995 |
买入 |
| 09:59:16 |
3.83 |
1 |
13996 |
卖出 |
| 09:59:25 |
3.83 |
8 |
14004 |
卖出 |
| 09:59:37 |
3.84 |
2 |
14006 |
买入 |
| 09:59:40 |
3.84 |
22 |
14028 |
买入 |
| 09:59:43 |
3.84 |
33 |
14061 |
买入 |
| 09:59:46 |
3.84 |
6 |
14067 |
买入 |
| 09:59:49 |
3.84 |
4 |
14071 |
买入 |
| 09:59:52 |
3.84 |
1 |
14072 |
买入 |
| 10:00:07 |
3.83 |
21 |
14093 |
卖出 |
| 10:00:10 |
3.83 |
19 |
14112 |
卖出 |
| 10:00:28 |
3.83 |
5 |
14117 |
卖出 |
| 10:00:34 |
3.84 |
30 |
14147 |
买入 |
| 10:00:46 |
3.83 |
1 |
14148 |
卖出 |
| 10:00:58 |
3.84 |
18 |
14166 |
买入 |
| 10:01:01 |
3.84 |
2 |
14168 |
买入 |
| 10:01:04 |
3.84 |
5 |
14173 |
买入 |
| 10:01:07 |
3.84 |
1 |
14174 |
买入 |
| 10:01:10 |
3.84 |
3 |
14177 |
买入 |
| 10:01:22 |
3.84 |
5 |
14182 |
买入 |
| 10:01:25 |
3.83 |
1 |
14183 |
卖出 |
| 10:01:28 |
3.84 |
119 |
14302 |
买入 |
| 10:01:37 |
3.84 |
5 |
14307 |
买入 |
| 10:01:58 |
3.83 |
1 |
14308 |
卖出 |
| 10:02:01 |
3.84 |
1 |
14309 |
买入 |
| 10:02:04 |
3.84 |
2 |
14311 |
买入 |
| 10:02:13 |
3.84 |
1 |
14312 |
买入 |
| 10:02:28 |
3.84 |
3 |
14315 |
买入 |
| 10:02:31 |
3.84 |
1 |
14316 |
买入 |
| 10:02:46 |
3.83 |
19 |
14335 |
卖出 |
| 10:03:13 |
3.83 |
1 |
14336 |
卖出 |