安车检测[300572]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.97 |
7 |
7 |
集合竞价 |
| 09:15:12 |
19.75 |
16 |
16 |
集合竞价 |
| 09:16:33 |
19.75 |
20 |
20 |
集合竞价 |
| 09:17:09 |
19.75 |
23 |
23 |
集合竞价 |
| 09:17:18 |
19.75 |
23 |
23 |
集合竞价 |
| 09:17:45 |
19.75 |
23 |
23 |
集合竞价 |
| 09:17:54 |
19.75 |
24 |
24 |
集合竞价 |
| 09:18:03 |
19.75 |
24 |
24 |
集合竞价 |
| 09:18:57 |
19.75 |
24 |
24 |
集合竞价 |
| 09:20:00 |
19.75 |
24 |
24 |
集合竞价 |
| 09:20:21 |
19.75 |
24 |
24 |
集合竞价 |
| 09:20:30 |
19.75 |
24 |
24 |
集合竞价 |
| 09:20:39 |
19.75 |
24 |
24 |
集合竞价 |
| 09:21:24 |
19.75 |
24 |
24 |
集合竞价 |
| 09:21:33 |
19.8 |
29 |
29 |
集合竞价 |
| 09:21:51 |
19.8 |
29 |
29 |
集合竞价 |
| 09:23:12 |
19.8 |
29 |
29 |
集合竞价 |
| 09:23:21 |
19.8 |
29 |
29 |
集合竞价 |
| 09:23:39 |
19.8 |
29 |
29 |
集合竞价 |
| 09:23:48 |
19.8 |
30 |
30 |
集合竞价 |
| 09:23:57 |
19.88 |
33 |
33 |
集合竞价 |
| 09:24:06 |
19.91 |
55 |
55 |
集合竞价 |
| 09:24:15 |
19.91 |
58 |
58 |
集合竞价 |
| 09:24:24 |
19.92 |
58 |
58 |
集合竞价 |
| 09:24:33 |
19.88 |
74 |
74 |
集合竞价 |
| 09:24:42 |
19.93 |
102 |
102 |
集合竞价 |
| 09:24:51 |
19.91 |
127 |
127 |
集合竞价 |
| 09:25:00 |
19.91 |
148 |
148 |
集合竞价 |
| 09:25:03 |
19.95 |
333 |
481 |
卖出 |
| 09:30:03 |
19.96 |
272 |
753 |
买入 |
| 09:30:06 |
19.96 |
155 |
908 |
卖出 |
| 09:30:09 |
19.96 |
78 |
986 |
卖出 |
| 09:30:12 |
19.96 |
83 |
1069 |
卖出 |
| 09:30:15 |
19.93 |
392 |
1461 |
卖出 |
| 09:30:18 |
19.9 |
24 |
1485 |
卖出 |
| 09:30:21 |
19.9 |
11 |
1496 |
买入 |
| 09:30:24 |
19.96 |
160 |
1656 |
买入 |
| 09:30:27 |
19.95 |
6 |
1662 |
买入 |
| 09:30:30 |
19.91 |
17 |
1679 |
卖出 |
| 09:30:33 |
19.96 |
27 |
1706 |
买入 |
| 09:30:36 |
19.96 |
120 |
1826 |
买入 |
| 09:30:39 |
19.98 |
95 |
1921 |
买入 |
| 09:30:42 |
20.06 |
218 |
2139 |
买入 |
| 09:30:45 |
19.98 |
64 |
2203 |
卖出 |
| 09:30:48 |
20.06 |
16 |
2219 |
买入 |
| 09:30:51 |
20.07 |
15 |
2234 |
买入 |
| 09:30:54 |
20.07 |
37 |
2271 |
卖出 |
| 09:30:57 |
20.06 |
68 |
2339 |
卖出 |
| 09:31:00 |
20.07 |
57 |
2396 |
买入 |
| 09:31:03 |
20.07 |
14 |
2410 |
买入 |
| 09:31:06 |
20.06 |
132 |
2542 |
卖出 |
| 09:31:09 |
20.07 |
26 |
2568 |
买入 |
| 09:31:12 |
20.08 |
20 |
2588 |
买入 |
| 09:31:15 |
20.05 |
78 |
2666 |
卖出 |
| 09:31:18 |
20.06 |
13 |
2679 |
买入 |
| 09:31:21 |
20.04 |
48 |
2727 |
卖出 |
| 09:31:24 |
20 |
170 |
2897 |
卖出 |
| 09:31:27 |
20.01 |
265 |
3162 |
买入 |
| 09:31:30 |
19.92 |
19 |
3181 |
卖出 |
| 09:31:33 |
19.91 |
14 |
3195 |
卖出 |
| 09:31:36 |
19.98 |
61 |
3256 |
买入 |
| 09:31:39 |
19.94 |
11 |
3267 |
卖出 |
| 09:31:42 |
19.95 |
15 |
3282 |
买入 |
| 09:31:45 |
19.92 |
76 |
3358 |
卖出 |
| 09:31:48 |
19.97 |
32 |
3390 |
买入 |
| 09:31:51 |
19.97 |
13 |
3403 |
买入 |
| 09:31:54 |
19.97 |
21 |
3424 |
卖出 |
| 09:31:57 |
19.92 |
34 |
3458 |
卖出 |
| 09:32:00 |
19.92 |
218 |
3676 |
买入 |
| 09:32:03 |
19.93 |
138 |
3814 |
买入 |
| 09:32:06 |
19.93 |
1 |
3815 |
买入 |
| 09:32:09 |
19.95 |
2 |
3817 |
买入 |
| 09:32:12 |
19.95 |
7 |
3824 |
卖出 |
| 09:32:15 |
19.95 |
17 |
3841 |
卖出 |
| 09:32:18 |
19.95 |
81 |
3922 |
买入 |
| 09:32:21 |
19.92 |
31 |
3953 |
卖出 |
| 09:32:24 |
19.92 |
2 |
3955 |
卖出 |
| 09:32:27 |
19.94 |
95 |
4050 |
买入 |
| 09:32:30 |
19.92 |
11 |
4061 |
卖出 |
| 09:32:33 |
19.94 |
1 |
4062 |
买入 |
| 09:32:36 |
19.92 |
4 |
4066 |
卖出 |
| 09:32:39 |
19.96 |
8 |
4074 |
买入 |
| 09:32:42 |
19.96 |
9 |
4083 |
买入 |
| 09:32:45 |
19.95 |
14 |
4097 |
卖出 |
| 09:32:48 |
19.96 |
42 |
4139 |
买入 |
| 09:32:51 |
19.94 |
17 |
4156 |
卖出 |
| 09:32:54 |
19.94 |
5 |
4161 |
卖出 |
| 09:32:57 |
19.92 |
2 |
4163 |
卖出 |
| 09:33:00 |
19.91 |
83 |
4246 |
卖出 |
| 09:33:03 |
19.91 |
144 |
4390 |
卖出 |
| 09:33:06 |
19.88 |
23 |
4413 |
卖出 |
| 09:33:09 |
19.86 |
13 |
4426 |
卖出 |
| 09:33:12 |
19.91 |
25 |
4451 |
买入 |
| 09:33:15 |
19.86 |
1 |
4452 |
卖出 |
| 09:33:18 |
19.88 |
12 |
4464 |
买入 |
| 09:33:21 |
19.89 |
29 |
4493 |
买入 |
| 09:33:24 |
19.9 |
6 |
4499 |
买入 |
| 09:33:27 |
19.92 |
41 |
4540 |
买入 |
| 09:33:30 |
19.9 |
37 |
4577 |
卖出 |
| 09:33:39 |
19.9 |
15 |
4592 |
卖出 |
| 09:33:45 |
19.9 |
3 |
4595 |
卖出 |
| 09:33:48 |
19.91 |
13 |
4608 |
买入 |
| 09:33:51 |
19.91 |
28 |
4636 |
卖出 |
| 09:33:57 |
19.91 |
2 |
4638 |
卖出 |
| 09:34:00 |
19.91 |
40 |
4678 |
卖出 |
| 09:34:06 |
19.88 |
1 |
4679 |
卖出 |
| 09:34:09 |
19.88 |
37 |
4716 |
卖出 |
| 09:34:12 |
19.87 |
5 |
4721 |
卖出 |
| 09:34:15 |
19.86 |
21 |
4742 |
卖出 |
| 09:34:18 |
19.85 |
24 |
4766 |
卖出 |
| 09:34:21 |
19.85 |
7 |
4773 |
卖出 |
| 09:34:24 |
19.81 |
56 |
4829 |
卖出 |
| 09:34:27 |
19.81 |
10 |
4839 |
买入 |
| 09:34:33 |
19.8 |
98 |
4937 |
卖出 |
| 09:34:36 |
19.81 |
137 |
5074 |
买入 |
| 09:34:39 |
19.8 |
30 |
5104 |
买入 |
| 09:34:42 |
19.77 |
4 |
5108 |
卖出 |
| 09:34:45 |
19.75 |
55 |
5163 |
卖出 |
| 09:34:48 |
19.7 |
37 |
5200 |
卖出 |
| 09:34:51 |
19.71 |
43 |
5243 |
买入 |
| 09:34:54 |
19.71 |
2 |
5245 |
卖出 |
| 09:34:57 |
19.71 |
5 |
5250 |
卖出 |
| 09:35:00 |
19.7 |
34 |
5284 |
卖出 |
| 09:35:03 |
19.7 |
32 |
5316 |
卖出 |
| 09:35:06 |
19.71 |
23 |
5339 |
买入 |
| 09:35:09 |
19.71 |
40 |
5379 |
卖出 |
| 09:35:12 |
19.74 |
37 |
5416 |
买入 |
| 09:35:15 |
19.74 |
18 |
5434 |
卖出 |
| 09:35:18 |
19.75 |
4 |
5438 |
买入 |
| 09:35:27 |
19.79 |
47 |
5485 |
买入 |
| 09:35:30 |
19.78 |
22 |
5507 |
卖出 |
| 09:35:33 |
19.78 |
14 |
5521 |
卖出 |
| 09:35:36 |
19.81 |
55 |
5576 |
买入 |
| 09:35:39 |
19.81 |
55 |
5631 |
卖出 |
| 09:35:42 |
19.8 |
9 |
5640 |
卖出 |
| 09:35:45 |
19.78 |
16 |
5656 |
卖出 |
| 09:35:48 |
19.83 |
20 |
5676 |
买入 |
| 09:35:51 |
19.83 |
12 |
5688 |
卖出 |
| 09:35:54 |
19.83 |
2 |
5690 |
卖出 |
| 09:35:57 |
19.83 |
2 |
5692 |
卖出 |
| 09:36:00 |
19.84 |
40 |
5732 |
买入 |
| 09:36:03 |
19.83 |
21 |
5753 |
卖出 |
| 09:36:06 |
19.83 |
95 |
5848 |
卖出 |
| 09:36:09 |
19.83 |
31 |
5879 |
买入 |
| 09:36:12 |
19.81 |
9 |
5888 |
卖出 |
| 09:36:15 |
19.86 |
275 |
6163 |
买入 |
| 09:36:18 |
19.91 |
156 |
6319 |
买入 |
| 09:36:21 |
19.84 |
25 |
6344 |
卖出 |
| 09:36:24 |
19.84 |
5 |
6349 |
卖出 |
| 09:36:27 |
19.84 |
9 |
6358 |
卖出 |
| 09:36:30 |
19.86 |
16 |
6374 |
买入 |
| 09:36:33 |
19.88 |
11 |
6385 |
买入 |
| 09:36:36 |
19.87 |
11 |
6396 |
卖出 |
| 09:36:39 |
19.88 |
1 |
6397 |
买入 |
| 09:36:42 |
19.88 |
3 |
6400 |
买入 |
| 09:36:45 |
19.88 |
3 |
6403 |
买入 |
| 09:36:48 |
19.87 |
8 |
6411 |
卖出 |
| 09:36:51 |
19.87 |
136 |
6547 |
卖出 |
| 09:36:54 |
19.88 |
6 |
6553 |
买入 |
| 09:37:00 |
19.91 |
14 |
6567 |
买入 |
| 09:37:03 |
19.92 |
24 |
6591 |
买入 |
| 09:37:06 |
19.92 |
16 |
6607 |
卖出 |
| 09:37:09 |
19.93 |
23 |
6630 |
买入 |
| 09:37:12 |
19.93 |
10 |
6640 |
买入 |
| 09:37:15 |
19.94 |
17 |
6657 |
买入 |
| 09:37:18 |
19.94 |
12 |
6669 |
买入 |
| 09:37:21 |
19.93 |
50 |
6719 |
卖出 |
| 09:37:24 |
19.93 |
37 |
6756 |
卖出 |
| 09:37:27 |
19.94 |
7 |
6763 |
买入 |
| 09:37:30 |
19.94 |
57 |
6820 |
卖出 |
| 09:37:33 |
19.93 |
50 |
6870 |
卖出 |
| 09:37:36 |
19.92 |
79 |
6949 |
卖出 |
| 09:37:39 |
19.92 |
23 |
6972 |
卖出 |
| 09:37:42 |
19.93 |
17 |
6989 |
买入 |
| 09:37:45 |
19.91 |
50 |
7039 |
卖出 |
| 09:37:48 |
19.91 |
5 |
7044 |
卖出 |
| 09:37:51 |
19.91 |
1 |
7045 |
卖出 |
| 09:37:57 |
19.91 |
2 |
7047 |
买入 |
| 09:38:00 |
19.91 |
10 |
7057 |
买入 |
| 09:38:03 |
19.86 |
30 |
7087 |
卖出 |
| 09:38:06 |
19.89 |
2 |
7089 |
买入 |
| 09:38:15 |
19.85 |
5 |
7094 |
卖出 |
| 09:38:21 |
19.84 |
24 |
7118 |
卖出 |
| 09:38:27 |
19.85 |
2 |
7120 |
买入 |
| 09:38:30 |
19.85 |
7 |
7127 |
卖出 |
| 09:38:36 |
19.84 |
1 |
7128 |
卖出 |
| 09:38:39 |
19.84 |
1 |
7129 |
卖出 |
| 09:38:42 |
19.85 |
4 |
7133 |
买入 |
| 09:38:45 |
19.84 |
11 |
7144 |
卖出 |
| 09:38:48 |
19.81 |
46 |
7190 |
卖出 |
| 09:38:51 |
19.81 |
11 |
7201 |
卖出 |
| 09:38:54 |
19.81 |
2 |
7203 |
卖出 |
| 09:38:57 |
19.8 |
7 |
7210 |
卖出 |
| 09:39:03 |
19.8 |
6 |
7216 |
卖出 |
| 09:39:06 |
19.8 |
3 |
7219 |
卖出 |
| 09:39:09 |
19.82 |
24 |
7243 |
买入 |
| 09:39:12 |
19.83 |
48 |
7291 |
买入 |
| 09:39:15 |
19.83 |
11 |
7302 |
卖出 |
| 09:39:18 |
19.82 |
1 |
7303 |
卖出 |
| 09:39:21 |
19.83 |
7 |
7310 |
买入 |
| 09:39:24 |
19.76 |
200 |
7510 |
卖出 |
| 09:39:30 |
19.77 |
5 |
7515 |
卖出 |
| 09:39:33 |
19.83 |
5 |
7520 |
买入 |
| 09:39:36 |
19.77 |
1 |
7521 |
卖出 |
| 09:39:39 |
19.77 |
10 |
7531 |
卖出 |
| 09:39:45 |
19.82 |
66 |
7597 |
买入 |
| 09:39:48 |
19.82 |
3 |
7600 |
卖出 |
| 09:39:51 |
19.82 |
1 |
7601 |
卖出 |
| 09:39:57 |
19.82 |
2 |
7603 |
卖出 |
| 09:40:00 |
19.82 |
60 |
7663 |
卖出 |
| 09:40:03 |
19.77 |
7 |
7670 |
卖出 |
| 09:40:06 |
19.77 |
9 |
7679 |
卖出 |
| 09:40:09 |
19.77 |
18 |
7697 |
卖出 |
| 09:40:12 |
19.76 |
3 |
7700 |
卖出 |
| 09:40:15 |
19.77 |
32 |
7732 |
买入 |
| 09:40:18 |
19.77 |
22 |
7754 |
卖出 |
| 09:40:21 |
19.77 |
3 |
7757 |
卖出 |
| 09:40:24 |
19.75 |
5 |
7762 |
卖出 |
| 09:40:30 |
19.75 |
29 |
7791 |
卖出 |
| 09:40:33 |
19.76 |
14 |
7805 |
买入 |
| 09:40:36 |
19.72 |
1 |
7806 |
卖出 |
| 09:40:39 |
19.75 |
26 |
7832 |
买入 |
| 09:40:42 |
19.73 |
5 |
7837 |
卖出 |
| 09:40:48 |
19.73 |
3 |
7840 |
卖出 |
| 09:40:54 |
19.73 |
15 |
7855 |
卖出 |
| 09:40:57 |
19.72 |
10 |
7865 |
卖出 |
| 09:41:00 |
19.73 |
14 |
7879 |
买入 |
| 09:41:03 |
19.75 |
39 |
7918 |
买入 |
| 09:41:06 |
19.76 |
26 |
7944 |
买入 |
| 09:41:09 |
19.78 |
1 |
7945 |
买入 |
| 09:41:12 |
19.79 |
58 |
8003 |
买入 |
| 09:41:15 |
19.8 |
2 |
8005 |
买入 |
| 09:41:18 |
19.79 |
3 |
8008 |
卖出 |
| 09:41:24 |
19.81 |
13 |
8021 |
买入 |
| 09:41:27 |
19.8 |
2 |
8023 |
买入 |
| 09:41:30 |
19.8 |
1 |
8024 |
卖出 |
| 09:41:33 |
19.81 |
13 |
8037 |
买入 |
| 09:41:42 |
19.81 |
8 |
8045 |
买入 |
| 09:41:45 |
19.81 |
3 |
8048 |
卖出 |
| 09:41:48 |
19.8 |
7 |
8055 |
卖出 |
| 09:41:51 |
19.81 |
10 |
8065 |
买入 |
| 09:41:54 |
19.81 |
18 |
8083 |
卖出 |
| 09:41:57 |
19.81 |
77 |
8160 |
卖出 |
| 09:42:00 |
19.8 |
46 |
8206 |
卖出 |
| 09:42:03 |
19.82 |
18 |
8224 |
买入 |
| 09:42:06 |
19.8 |
9 |
8233 |
卖出 |
| 09:42:09 |
19.8 |
3 |
8236 |
卖出 |
| 09:42:18 |
19.8 |
9 |
8245 |
卖出 |
| 09:42:27 |
19.8 |
1 |
8246 |
卖出 |
| 09:42:30 |
19.8 |
13 |
8259 |
卖出 |
| 09:42:39 |
19.8 |
3 |
8262 |
卖出 |
| 09:42:45 |
19.8 |
65 |
8327 |
卖出 |
| 09:42:51 |
19.79 |
18 |
8345 |
卖出 |
| 09:42:54 |
19.8 |
3 |
8348 |
买入 |
| 09:43:03 |
19.79 |
1 |
8349 |
卖出 |
| 09:43:06 |
19.79 |
1 |
8350 |
卖出 |
| 09:43:15 |
19.79 |
4 |
8354 |
买入 |
| 09:43:18 |
19.79 |
55 |
8409 |
买入 |
| 09:43:21 |
19.79 |
1 |
8410 |
卖出 |
| 09:43:39 |
19.79 |
15 |
8425 |
卖出 |
| 09:43:42 |
19.78 |
13 |
8438 |
卖出 |
| 09:43:51 |
19.79 |
1 |
8439 |
买入 |
| 09:43:54 |
19.78 |
2 |
8441 |
买入 |
| 09:44:06 |
19.78 |
4 |
8445 |
买入 |
| 09:44:12 |
19.76 |
27 |
8472 |
卖出 |
| 09:44:15 |
19.76 |
1 |
8473 |
卖出 |
| 09:44:30 |
19.75 |
1 |
8474 |
卖出 |
| 09:44:33 |
19.76 |
47 |
8521 |
买入 |
| 09:44:36 |
19.76 |
1 |
8522 |
买入 |
| 09:44:39 |
19.76 |
10 |
8532 |
买入 |
| 09:44:42 |
19.78 |
16 |
8548 |
买入 |
| 09:44:45 |
19.76 |
24 |
8572 |
卖出 |
| 09:44:57 |
19.75 |
3 |
8575 |
卖出 |
| 09:45:00 |
19.75 |
12 |
8587 |
卖出 |
| 09:45:06 |
19.74 |
7 |
8594 |
卖出 |
| 09:45:09 |
19.73 |
1 |
8595 |
卖出 |
| 09:45:12 |
19.73 |
9 |
8604 |
卖出 |
| 09:45:15 |
19.73 |
4 |
8608 |
卖出 |
| 09:45:21 |
19.74 |
17 |
8625 |
买入 |
| 09:45:30 |
19.73 |
4 |
8629 |
卖出 |
| 09:45:36 |
19.72 |
10 |
8639 |
卖出 |
| 09:45:45 |
19.74 |
50 |
8689 |
买入 |
| 09:45:54 |
19.74 |
51 |
8740 |
买入 |
| 09:45:57 |
19.77 |
29 |
8769 |
买入 |
| 09:46:06 |
19.78 |
5 |
8774 |
买入 |
| 09:46:09 |
19.77 |
1 |
8775 |
卖出 |
| 09:46:18 |
19.78 |
5 |
8780 |
买入 |
| 09:46:21 |
19.78 |
13 |
8793 |
买入 |
| 09:46:24 |
19.77 |
67 |
8860 |
卖出 |
| 09:46:27 |
19.77 |
5 |
8865 |
买入 |
| 09:46:30 |
19.77 |
55 |
8920 |
买入 |
| 09:46:39 |
19.79 |
2 |
8922 |
买入 |
| 09:46:45 |
19.8 |
1 |
8923 |
买入 |
| 09:46:48 |
19.8 |
11 |
8934 |
买入 |
| 09:46:51 |
19.81 |
6 |
8940 |
买入 |
| 09:46:54 |
19.81 |
11 |
8951 |
买入 |
| 09:46:57 |
19.81 |
1 |
8952 |
买入 |
| 09:47:03 |
19.81 |
1 |
8953 |
买入 |
| 09:47:06 |
19.82 |
1 |
8954 |
买入 |
| 09:47:12 |
19.86 |
36 |
8990 |
买入 |