爱司凯[300521]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.78 |
1 |
1 |
集合竞价 |
| 09:15:12 |
15.62 |
5 |
5 |
集合竞价 |
| 09:15:48 |
15.62 |
7 |
7 |
集合竞价 |
| 09:16:06 |
15.6 |
12 |
12 |
集合竞价 |
| 09:16:15 |
15.6 |
13 |
13 |
集合竞价 |
| 09:16:24 |
15.54 |
88 |
88 |
集合竞价 |
| 09:16:33 |
15.54 |
88 |
88 |
集合竞价 |
| 09:16:42 |
15.54 |
88 |
88 |
集合竞价 |
| 09:16:51 |
15.61 |
13 |
13 |
集合竞价 |
| 09:17:54 |
15.61 |
13 |
13 |
集合竞价 |
| 09:18:21 |
15.6 |
22 |
22 |
集合竞价 |
| 09:18:48 |
15.6 |
65 |
65 |
集合竞价 |
| 09:19:06 |
15.6 |
68 |
68 |
集合竞价 |
| 09:19:33 |
15.6 |
72 |
72 |
集合竞价 |
| 09:19:51 |
15.6 |
72 |
72 |
集合竞价 |
| 09:20:00 |
15.6 |
75 |
75 |
集合竞价 |
| 09:20:21 |
15.54 |
151 |
151 |
集合竞价 |
| 09:20:48 |
15.54 |
219 |
219 |
集合竞价 |
| 09:21:15 |
15.54 |
226 |
226 |
集合竞价 |
| 09:21:33 |
15.54 |
226 |
226 |
集合竞价 |
| 09:22:09 |
15.54 |
280 |
280 |
集合竞价 |
| 09:22:18 |
15.54 |
289 |
289 |
集合竞价 |
| 09:22:27 |
15.54 |
297 |
297 |
集合竞价 |
| 09:22:45 |
15.54 |
297 |
297 |
集合竞价 |
| 09:22:54 |
15.54 |
297 |
297 |
集合竞价 |
| 09:23:03 |
15.54 |
324 |
324 |
集合竞价 |
| 09:23:12 |
15.54 |
328 |
328 |
集合竞价 |
| 09:23:21 |
15.54 |
332 |
332 |
集合竞价 |
| 09:23:30 |
15.54 |
366 |
366 |
集合竞价 |
| 09:23:48 |
15.54 |
440 |
440 |
集合竞价 |
| 09:23:57 |
15.54 |
440 |
440 |
集合竞价 |
| 09:24:06 |
15.54 |
440 |
440 |
集合竞价 |
| 09:24:15 |
15.54 |
516 |
516 |
集合竞价 |
| 09:24:24 |
15.5 |
594 |
594 |
集合竞价 |
| 09:24:33 |
15.5 |
616 |
616 |
集合竞价 |
| 09:24:42 |
15.49 |
788 |
788 |
集合竞价 |
| 09:24:51 |
15.5 |
914 |
914 |
集合竞价 |
| 09:25:00 |
15.54 |
1028 |
1028 |
集合竞价 |
| 09:25:03 |
15.54 |
1037 |
2065 |
卖出 |
| 09:30:03 |
15.54 |
232 |
2297 |
卖出 |
| 09:30:06 |
15.53 |
660 |
2957 |
卖出 |
| 09:30:09 |
15.53 |
107 |
3064 |
买入 |
| 09:30:12 |
15.51 |
53 |
3117 |
卖出 |
| 09:30:15 |
15.52 |
23 |
3140 |
买入 |
| 09:30:18 |
15.53 |
62 |
3202 |
买入 |
| 09:30:21 |
15.53 |
11 |
3213 |
卖出 |
| 09:30:24 |
15.53 |
10 |
3223 |
卖出 |
| 09:30:27 |
15.51 |
24 |
3247 |
卖出 |
| 09:30:30 |
15.52 |
10 |
3257 |
买入 |
| 09:30:33 |
15.53 |
36 |
3293 |
买入 |
| 09:30:36 |
15.52 |
182 |
3475 |
买入 |
| 09:30:39 |
15.51 |
3 |
3478 |
买入 |
| 09:30:42 |
15.5 |
12 |
3490 |
卖出 |
| 09:30:45 |
15.51 |
19 |
3509 |
买入 |
| 09:30:48 |
15.53 |
38 |
3547 |
买入 |
| 09:30:51 |
15.5 |
155 |
3702 |
卖出 |
| 09:30:54 |
15.51 |
109 |
3811 |
买入 |
| 09:30:57 |
15.53 |
93 |
3904 |
买入 |
| 09:31:00 |
15.53 |
12 |
3916 |
买入 |
| 09:31:03 |
15.54 |
52 |
3968 |
买入 |
| 09:31:06 |
15.65 |
165 |
4133 |
买入 |
| 09:31:09 |
15.66 |
74 |
4207 |
卖出 |
| 09:31:12 |
15.66 |
13 |
4220 |
卖出 |
| 09:31:15 |
15.66 |
13 |
4233 |
卖出 |
| 09:31:18 |
15.66 |
78 |
4311 |
卖出 |
| 09:31:21 |
15.65 |
8 |
4319 |
卖出 |
| 09:31:24 |
15.66 |
51 |
4370 |
买入 |
| 09:31:27 |
15.66 |
7 |
4377 |
卖出 |
| 09:31:30 |
15.63 |
60 |
4437 |
卖出 |
| 09:31:33 |
15.66 |
15 |
4452 |
买入 |
| 09:31:36 |
15.66 |
53 |
4505 |
买入 |
| 09:31:39 |
15.69 |
34 |
4539 |
买入 |
| 09:31:42 |
15.67 |
12 |
4551 |
卖出 |
| 09:31:45 |
15.66 |
54 |
4605 |
卖出 |
| 09:31:51 |
15.66 |
67 |
4672 |
买入 |
| 09:31:54 |
15.69 |
83 |
4755 |
买入 |
| 09:31:57 |
15.68 |
96 |
4851 |
买入 |
| 09:32:00 |
15.68 |
7 |
4858 |
买入 |
| 09:32:03 |
15.67 |
2 |
4860 |
卖出 |
| 09:32:06 |
15.66 |
105 |
4965 |
卖出 |
| 09:32:09 |
15.67 |
30 |
4995 |
买入 |
| 09:32:12 |
15.67 |
18 |
5013 |
买入 |
| 09:32:15 |
15.66 |
21 |
5034 |
卖出 |
| 09:32:18 |
15.65 |
24 |
5058 |
卖出 |
| 09:32:21 |
15.66 |
70 |
5128 |
买入 |
| 09:32:24 |
15.64 |
11 |
5139 |
卖出 |
| 09:32:27 |
15.63 |
13 |
5152 |
卖出 |
| 09:32:30 |
15.61 |
30 |
5182 |
卖出 |
| 09:32:33 |
15.6 |
8 |
5190 |
卖出 |
| 09:32:36 |
15.61 |
22 |
5212 |
买入 |
| 09:32:39 |
15.6 |
35 |
5247 |
卖出 |
| 09:32:42 |
15.6 |
71 |
5318 |
卖出 |
| 09:32:45 |
15.58 |
26 |
5344 |
卖出 |
| 09:32:48 |
15.6 |
237 |
5581 |
买入 |
| 09:32:51 |
15.6 |
8 |
5589 |
卖出 |
| 09:32:54 |
15.6 |
16 |
5605 |
卖出 |
| 09:32:57 |
15.6 |
11 |
5616 |
卖出 |
| 09:33:00 |
15.6 |
2 |
5618 |
卖出 |
| 09:33:03 |
15.61 |
15 |
5633 |
买入 |
| 09:33:06 |
15.6 |
52 |
5685 |
卖出 |
| 09:33:09 |
15.6 |
20 |
5705 |
卖出 |
| 09:33:12 |
15.62 |
15 |
5720 |
买入 |
| 09:33:15 |
15.6 |
20 |
5740 |
卖出 |
| 09:33:18 |
15.61 |
8 |
5748 |
买入 |
| 09:33:21 |
15.6 |
9 |
5757 |
卖出 |
| 09:33:24 |
15.59 |
92 |
5849 |
卖出 |
| 09:33:27 |
15.6 |
66 |
5915 |
买入 |
| 09:33:33 |
15.58 |
9 |
5924 |
卖出 |
| 09:33:42 |
15.56 |
72 |
5996 |
卖出 |
| 09:33:45 |
15.56 |
45 |
6041 |
卖出 |
| 09:33:48 |
15.56 |
40 |
6081 |
卖出 |
| 09:33:51 |
15.56 |
70 |
6151 |
卖出 |
| 09:34:00 |
15.56 |
64 |
6215 |
买入 |
| 09:34:03 |
15.54 |
13 |
6228 |
卖出 |
| 09:34:06 |
15.54 |
13 |
6241 |
卖出 |
| 09:34:09 |
15.55 |
16 |
6257 |
买入 |
| 09:34:12 |
15.53 |
228 |
6485 |
卖出 |
| 09:34:15 |
15.51 |
12 |
6497 |
卖出 |
| 09:34:18 |
15.55 |
136 |
6633 |
买入 |
| 09:34:21 |
15.54 |
36 |
6669 |
卖出 |
| 09:34:24 |
15.51 |
36 |
6705 |
卖出 |
| 09:34:27 |
15.51 |
82 |
6787 |
卖出 |
| 09:34:30 |
15.5 |
26 |
6813 |
卖出 |
| 09:34:36 |
15.51 |
65 |
6878 |
买入 |
| 09:34:39 |
15.5 |
127 |
7005 |
卖出 |
| 09:34:42 |
15.45 |
237 |
7242 |
卖出 |
| 09:34:45 |
15.5 |
57 |
7299 |
买入 |
| 09:34:48 |
15.45 |
63 |
7362 |
卖出 |
| 09:34:51 |
15.45 |
36 |
7398 |
卖出 |
| 09:34:54 |
15.45 |
24 |
7422 |
买入 |
| 09:34:57 |
15.45 |
41 |
7463 |
买入 |
| 09:35:00 |
15.45 |
82 |
7545 |
买入 |
| 09:35:03 |
15.44 |
172 |
7717 |
卖出 |
| 09:35:06 |
15.5 |
334 |
8051 |
买入 |
| 09:35:09 |
15.48 |
68 |
8119 |
卖出 |
| 09:35:12 |
15.48 |
30 |
8149 |
卖出 |
| 09:35:15 |
15.55 |
133 |
8282 |
买入 |
| 09:35:18 |
15.56 |
21 |
8303 |
买入 |
| 09:35:21 |
15.6 |
51 |
8354 |
买入 |
| 09:35:24 |
15.58 |
2 |
8356 |
卖出 |
| 09:35:27 |
15.56 |
19 |
8375 |
卖出 |
| 09:35:30 |
15.6 |
216 |
8591 |
买入 |
| 09:35:33 |
15.58 |
82 |
8673 |
卖出 |
| 09:35:36 |
15.6 |
153 |
8826 |
买入 |
| 09:35:39 |
15.58 |
30 |
8856 |
卖出 |
| 09:35:42 |
15.6 |
18 |
8874 |
买入 |
| 09:35:45 |
15.58 |
20 |
8894 |
卖出 |
| 09:35:48 |
15.6 |
6 |
8900 |
买入 |
| 09:35:51 |
15.6 |
5 |
8905 |
卖出 |
| 09:35:54 |
15.63 |
3 |
8908 |
买入 |
| 09:35:57 |
15.63 |
28 |
8936 |
买入 |
| 09:36:00 |
15.63 |
13 |
8949 |
买入 |
| 09:36:03 |
15.6 |
47 |
8996 |
卖出 |
| 09:36:06 |
15.6 |
4 |
9000 |
买入 |
| 09:36:09 |
15.6 |
4 |
9004 |
买入 |
| 09:36:12 |
15.6 |
98 |
9102 |
卖出 |
| 09:36:15 |
15.62 |
14 |
9116 |
买入 |
| 09:36:18 |
15.58 |
159 |
9275 |
卖出 |
| 09:36:21 |
15.58 |
53 |
9328 |
卖出 |
| 09:36:24 |
15.6 |
9 |
9337 |
买入 |
| 09:36:27 |
15.58 |
1 |
9338 |
买入 |
| 09:36:33 |
15.57 |
22 |
9360 |
卖出 |
| 09:36:36 |
15.59 |
64 |
9424 |
买入 |
| 09:36:39 |
15.58 |
10 |
9434 |
卖出 |
| 09:36:42 |
15.55 |
49 |
9483 |
卖出 |
| 09:36:45 |
15.55 |
45 |
9528 |
卖出 |
| 09:36:51 |
15.55 |
62 |
9590 |
卖出 |
| 09:36:54 |
15.55 |
6 |
9596 |
买入 |
| 09:37:00 |
15.54 |
11 |
9607 |
卖出 |
| 09:37:06 |
15.55 |
66 |
9673 |
买入 |
| 09:37:09 |
15.53 |
19 |
9692 |
卖出 |
| 09:37:12 |
15.54 |
35 |
9727 |
买入 |
| 09:37:15 |
15.53 |
5 |
9732 |
卖出 |
| 09:37:18 |
15.53 |
68 |
9800 |
卖出 |
| 09:37:21 |
15.53 |
25 |
9825 |
卖出 |
| 09:37:24 |
15.53 |
15 |
9840 |
卖出 |
| 09:37:27 |
15.53 |
7 |
9847 |
买入 |
| 09:37:30 |
15.54 |
6 |
9853 |
买入 |
| 09:37:33 |
15.54 |
48 |
9901 |
买入 |
| 09:37:36 |
15.59 |
156 |
10057 |
买入 |
| 09:37:39 |
15.52 |
210 |
10267 |
卖出 |
| 09:37:42 |
15.51 |
161 |
10428 |
卖出 |
| 09:37:48 |
15.59 |
3 |
10431 |
买入 |
| 09:37:51 |
15.53 |
2 |
10433 |
卖出 |
| 09:37:54 |
15.53 |
3 |
10436 |
买入 |
| 09:37:57 |
15.53 |
25 |
10461 |
买入 |
| 09:38:00 |
15.53 |
23 |
10484 |
买入 |
| 09:38:03 |
15.53 |
24 |
10508 |
卖出 |
| 09:38:06 |
15.6 |
7 |
10515 |
买入 |
| 09:38:09 |
15.53 |
19 |
10534 |
卖出 |
| 09:38:15 |
15.6 |
3 |
10537 |
买入 |
| 09:38:18 |
15.55 |
3 |
10540 |
卖出 |
| 09:38:21 |
15.58 |
26 |
10566 |
买入 |
| 09:38:24 |
15.55 |
14 |
10580 |
卖出 |
| 09:38:27 |
15.58 |
58 |
10638 |
买入 |
| 09:38:30 |
15.54 |
84 |
10722 |
卖出 |
| 09:38:33 |
15.54 |
43 |
10765 |
卖出 |
| 09:38:39 |
15.56 |
6 |
10771 |
卖出 |
| 09:38:42 |
15.55 |
15 |
10786 |
卖出 |
| 09:38:45 |
15.56 |
27 |
10813 |
买入 |
| 09:38:48 |
15.58 |
6 |
10819 |
买入 |
| 09:38:51 |
15.55 |
18 |
10837 |
卖出 |
| 09:38:54 |
15.55 |
2 |
10839 |
买入 |
| 09:38:57 |
15.55 |
10 |
10849 |
买入 |
| 09:39:00 |
15.55 |
12 |
10861 |
买入 |
| 09:39:03 |
15.55 |
46 |
10907 |
买入 |
| 09:39:06 |
15.57 |
98 |
11005 |
买入 |
| 09:39:09 |
15.54 |
138 |
11143 |
卖出 |
| 09:39:12 |
15.58 |
13 |
11156 |
买入 |
| 09:39:15 |
15.58 |
20 |
11176 |
买入 |
| 09:39:18 |
15.58 |
9 |
11185 |
买入 |
| 09:39:21 |
15.56 |
3 |
11188 |
卖出 |
| 09:39:24 |
15.56 |
11 |
11199 |
卖出 |
| 09:39:27 |
15.56 |
30 |
11229 |
卖出 |
| 09:39:30 |
15.6 |
354 |
11583 |
买入 |
| 09:39:33 |
15.58 |
14 |
11597 |
卖出 |
| 09:39:39 |
15.59 |
4 |
11601 |
买入 |
| 09:39:45 |
15.58 |
8 |
11609 |
卖出 |
| 09:39:48 |
15.58 |
23 |
11632 |
卖出 |
| 09:39:51 |
15.59 |
10 |
11642 |
买入 |
| 09:39:54 |
15.59 |
8 |
11650 |
卖出 |
| 09:39:57 |
15.59 |
51 |
11701 |
卖出 |
| 09:40:00 |
15.59 |
19 |
11720 |
卖出 |
| 09:40:03 |
15.59 |
67 |
11787 |
卖出 |
| 09:40:06 |
15.6 |
23 |
11810 |
买入 |
| 09:40:09 |
15.6 |
17 |
11827 |
卖出 |
| 09:40:12 |
15.63 |
52 |
11879 |
买入 |
| 09:40:15 |
15.6 |
130 |
12009 |
卖出 |
| 09:40:21 |
15.6 |
10 |
12019 |
买入 |
| 09:40:24 |
15.6 |
28 |
12047 |
买入 |
| 09:40:30 |
15.6 |
52 |
12099 |
卖出 |
| 09:40:36 |
15.6 |
70 |
12169 |
卖出 |
| 09:40:39 |
15.64 |
17 |
12186 |
买入 |
| 09:40:45 |
15.6 |
35 |
12221 |
卖出 |
| 09:40:48 |
15.6 |
1 |
12222 |
买入 |
| 09:40:51 |
15.6 |
20 |
12242 |
买入 |
| 09:40:54 |
15.59 |
25 |
12267 |
卖出 |
| 09:40:57 |
15.6 |
18 |
12285 |
买入 |
| 09:41:00 |
15.61 |
17 |
12302 |
买入 |
| 09:41:12 |
15.64 |
43 |
12345 |
买入 |
| 09:41:15 |
15.64 |
4 |
12349 |
买入 |
| 09:41:18 |
15.6 |
90 |
12439 |
卖出 |
| 09:41:24 |
15.6 |
10 |
12449 |
买入 |
| 09:41:27 |
15.62 |
2 |
12451 |
买入 |
| 09:41:33 |
15.63 |
20 |
12471 |
买入 |
| 09:41:42 |
15.64 |
11 |
12482 |
买入 |
| 09:41:45 |
15.63 |
7 |
12489 |
卖出 |
| 09:41:51 |
15.62 |
23 |
12512 |
买入 |
| 09:41:54 |
15.63 |
21 |
12533 |
买入 |
| 09:42:00 |
15.62 |
10 |
12543 |
卖出 |
| 09:42:03 |
15.62 |
6 |
12549 |
卖出 |
| 09:42:06 |
15.62 |
8 |
12557 |
卖出 |
| 09:42:09 |
15.6 |
11 |
12568 |
卖出 |
| 09:42:12 |
15.6 |
14 |
12582 |
卖出 |
| 09:42:15 |
15.6 |
27 |
12609 |
卖出 |
| 09:42:18 |
15.59 |
22 |
12631 |
卖出 |
| 09:42:21 |
15.59 |
2 |
12633 |
卖出 |
| 09:42:24 |
15.59 |
2 |
12635 |
卖出 |
| 09:42:27 |
15.59 |
4 |
12639 |
卖出 |
| 09:42:30 |
15.58 |
58 |
12697 |
卖出 |
| 09:42:33 |
15.6 |
11 |
12708 |
买入 |
| 09:42:39 |
15.58 |
21 |
12729 |
卖出 |
| 09:42:42 |
15.58 |
4 |
12733 |
卖出 |
| 09:42:45 |
15.58 |
1 |
12734 |
卖出 |
| 09:42:48 |
15.59 |
7 |
12741 |
买入 |
| 09:42:51 |
15.58 |
8 |
12749 |
卖出 |
| 09:43:00 |
15.56 |
90 |
12839 |
卖出 |
| 09:43:03 |
15.55 |
19 |
12858 |
卖出 |
| 09:43:06 |
15.56 |
25 |
12883 |
买入 |
| 09:43:09 |
15.55 |
28 |
12911 |
卖出 |
| 09:43:12 |
15.54 |
42 |
12953 |
卖出 |
| 09:43:15 |
15.57 |
9 |
12962 |
买入 |
| 09:43:21 |
15.56 |
1 |
12963 |
卖出 |
| 09:43:24 |
15.54 |
149 |
13112 |
卖出 |
| 09:43:27 |
15.53 |
1 |
13113 |
卖出 |
| 09:43:30 |
15.55 |
5 |
13118 |
买入 |
| 09:43:33 |
15.54 |
19 |
13137 |
卖出 |
| 09:43:36 |
15.55 |
1 |
13138 |
买入 |
| 09:43:42 |
15.54 |
1 |
13139 |
卖出 |
| 09:43:45 |
15.53 |
44 |
13183 |
卖出 |
| 09:43:48 |
15.51 |
38 |
13221 |
卖出 |
| 09:43:51 |
15.53 |
10 |
13231 |
买入 |
| 09:43:57 |
15.5 |
113 |
13344 |
卖出 |
| 09:44:00 |
15.5 |
22 |
13366 |
卖出 |
| 09:44:03 |
15.5 |
17 |
13383 |
卖出 |
| 09:44:06 |
15.5 |
80 |
13463 |
卖出 |
| 09:44:09 |
15.53 |
66 |
13529 |
买入 |
| 09:44:12 |
15.53 |
1 |
13530 |
买入 |
| 09:44:15 |
15.49 |
271 |
13801 |
卖出 |
| 09:44:18 |
15.49 |
28 |
13829 |
买入 |
| 09:44:21 |
15.49 |
4 |
13833 |
买入 |
| 09:44:27 |
15.48 |
80 |
13913 |
卖出 |
| 09:44:33 |
15.48 |
4 |
13917 |
买入 |
| 09:44:36 |
15.48 |
9 |
13926 |
买入 |
| 09:44:42 |
15.46 |
22 |
13948 |
卖出 |
| 09:44:45 |
15.47 |
1 |
13949 |
买入 |
| 09:44:48 |
15.46 |
32 |
13981 |
卖出 |
| 09:44:51 |
15.46 |
15 |
13996 |
卖出 |
| 09:44:54 |
15.45 |
39 |
14035 |
卖出 |
| 09:44:57 |
15.46 |
245 |
14280 |
买入 |