安达维尔[300719]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
12.5 |
13 |
13 |
集合竞价 |
| 09:15:21 |
12.55 |
13 |
13 |
集合竞价 |
| 09:15:39 |
12.5 |
13 |
13 |
集合竞价 |
| 09:16:06 |
12.44 |
113 |
113 |
集合竞价 |
| 09:16:15 |
12.5 |
13 |
13 |
集合竞价 |
| 09:16:33 |
12.8 |
53 |
53 |
集合竞价 |
| 09:17:00 |
12.8 |
53 |
53 |
集合竞价 |
| 09:19:06 |
12.5 |
13 |
13 |
集合竞价 |
| 09:19:51 |
12.5 |
16 |
16 |
集合竞价 |
| 09:20:30 |
12.65 |
16 |
16 |
集合竞价 |
| 09:20:48 |
12.65 |
16 |
16 |
集合竞价 |
| 09:22:27 |
12.65 |
16 |
16 |
集合竞价 |
| 09:23:03 |
12.65 |
36 |
36 |
集合竞价 |
| 09:23:21 |
12.62 |
41 |
41 |
集合竞价 |
| 09:23:30 |
12.65 |
43 |
43 |
集合竞价 |
| 09:23:48 |
12.59 |
52 |
52 |
集合竞价 |
| 09:23:57 |
12.61 |
66 |
66 |
集合竞价 |
| 09:24:24 |
12.59 |
68 |
68 |
集合竞价 |
| 09:24:33 |
12.59 |
68 |
68 |
集合竞价 |
| 09:24:42 |
12.58 |
68 |
68 |
集合竞价 |
| 09:25:00 |
12.58 |
81 |
81 |
集合竞价 |
| 09:25:03 |
12.66 |
247 |
328 |
买入 |
| 09:30:03 |
12.65 |
47 |
375 |
卖出 |
| 09:30:06 |
12.62 |
15 |
390 |
卖出 |
| 09:30:09 |
12.64 |
9 |
399 |
买入 |
| 09:30:12 |
12.62 |
17 |
416 |
卖出 |
| 09:30:15 |
12.6 |
29 |
445 |
卖出 |
| 09:30:18 |
12.59 |
4 |
449 |
卖出 |
| 09:30:21 |
12.58 |
5 |
454 |
卖出 |
| 09:30:24 |
12.6 |
10 |
464 |
买入 |
| 09:30:27 |
12.6 |
8 |
472 |
买入 |
| 09:30:30 |
12.59 |
17 |
489 |
卖出 |
| 09:30:36 |
12.59 |
13 |
502 |
卖出 |
| 09:30:42 |
12.58 |
5 |
507 |
卖出 |
| 09:30:45 |
12.58 |
27 |
534 |
卖出 |
| 09:30:48 |
12.6 |
37 |
571 |
买入 |
| 09:30:57 |
12.57 |
2 |
573 |
卖出 |
| 09:31:00 |
12.57 |
20 |
593 |
卖出 |
| 09:31:06 |
12.56 |
1 |
594 |
卖出 |
| 09:31:09 |
12.57 |
19 |
613 |
买入 |
| 09:31:12 |
12.57 |
36 |
649 |
买入 |
| 09:31:15 |
12.58 |
2 |
651 |
买入 |
| 09:31:18 |
12.57 |
62 |
713 |
卖出 |
| 09:31:21 |
12.57 |
45 |
758 |
卖出 |
| 09:31:24 |
12.62 |
4 |
762 |
买入 |
| 09:31:27 |
12.62 |
1 |
763 |
买入 |
| 09:31:33 |
12.62 |
14 |
777 |
买入 |
| 09:31:36 |
12.62 |
31 |
808 |
买入 |
| 09:31:39 |
12.62 |
2 |
810 |
卖出 |
| 09:31:42 |
12.62 |
37 |
847 |
卖出 |
| 09:31:45 |
12.62 |
104 |
951 |
买入 |
| 09:31:48 |
12.61 |
5 |
956 |
卖出 |
| 09:31:54 |
12.62 |
50 |
1006 |
买入 |
| 09:31:57 |
12.61 |
6 |
1012 |
卖出 |
| 09:32:00 |
12.61 |
5 |
1017 |
买入 |
| 09:32:03 |
12.61 |
2 |
1019 |
卖出 |
| 09:32:06 |
12.59 |
53 |
1072 |
卖出 |
| 09:32:09 |
12.59 |
22 |
1094 |
卖出 |
| 09:32:12 |
12.58 |
195 |
1289 |
卖出 |
| 09:32:15 |
12.61 |
15 |
1304 |
买入 |
| 09:32:18 |
12.58 |
1 |
1305 |
卖出 |
| 09:32:24 |
12.56 |
12 |
1317 |
卖出 |
| 09:32:30 |
12.56 |
10 |
1327 |
买入 |
| 09:32:33 |
12.57 |
4 |
1331 |
买入 |
| 09:32:36 |
12.56 |
57 |
1388 |
卖出 |
| 09:32:39 |
12.55 |
36 |
1424 |
卖出 |
| 09:32:45 |
12.55 |
83 |
1507 |
卖出 |
| 09:32:48 |
12.55 |
43 |
1550 |
买入 |
| 09:32:51 |
12.55 |
7 |
1557 |
买入 |
| 09:32:54 |
12.54 |
5 |
1562 |
卖出 |
| 09:32:57 |
12.53 |
35 |
1597 |
卖出 |
| 09:33:00 |
12.55 |
21 |
1618 |
买入 |
| 09:33:06 |
12.53 |
72 |
1690 |
卖出 |
| 09:33:09 |
12.53 |
6 |
1696 |
买入 |
| 09:33:12 |
12.53 |
16 |
1712 |
买入 |
| 09:33:15 |
12.54 |
23 |
1735 |
买入 |
| 09:33:18 |
12.53 |
10 |
1745 |
卖出 |
| 09:33:21 |
12.53 |
26 |
1771 |
卖出 |
| 09:33:24 |
12.54 |
30 |
1801 |
买入 |
| 09:33:27 |
12.53 |
15 |
1816 |
卖出 |
| 09:33:30 |
12.53 |
18 |
1834 |
买入 |
| 09:33:33 |
12.52 |
12 |
1846 |
卖出 |
| 09:33:39 |
12.53 |
29 |
1875 |
买入 |
| 09:33:42 |
12.53 |
11 |
1886 |
买入 |
| 09:33:45 |
12.52 |
19 |
1905 |
卖出 |
| 09:33:48 |
12.54 |
119 |
2024 |
买入 |
| 09:33:51 |
12.53 |
11 |
2035 |
卖出 |
| 09:33:54 |
12.54 |
22 |
2057 |
买入 |
| 09:33:57 |
12.54 |
83 |
2140 |
买入 |
| 09:34:03 |
12.55 |
8 |
2148 |
买入 |
| 09:34:06 |
12.54 |
1 |
2149 |
卖出 |
| 09:34:09 |
12.55 |
71 |
2220 |
买入 |
| 09:34:12 |
12.55 |
38 |
2258 |
买入 |
| 09:34:15 |
12.55 |
34 |
2292 |
买入 |
| 09:34:18 |
12.55 |
1 |
2293 |
卖出 |
| 09:34:21 |
12.56 |
77 |
2370 |
买入 |
| 09:34:27 |
12.56 |
58 |
2428 |
卖出 |
| 09:34:30 |
12.56 |
25 |
2453 |
买入 |
| 09:34:33 |
12.56 |
71 |
2524 |
买入 |
| 09:34:36 |
12.56 |
52 |
2576 |
买入 |
| 09:34:39 |
12.56 |
74 |
2650 |
卖出 |
| 09:34:45 |
12.56 |
5 |
2655 |
卖出 |
| 09:34:48 |
12.57 |
14 |
2669 |
买入 |
| 09:34:54 |
12.56 |
10 |
2679 |
卖出 |
| 09:34:57 |
12.56 |
19 |
2698 |
卖出 |
| 09:35:00 |
12.57 |
40 |
2738 |
买入 |
| 09:35:03 |
12.57 |
30 |
2768 |
卖出 |
| 09:35:06 |
12.57 |
46 |
2814 |
卖出 |
| 09:35:09 |
12.56 |
4 |
2818 |
卖出 |
| 09:35:12 |
12.56 |
25 |
2843 |
卖出 |
| 09:35:15 |
12.56 |
43 |
2886 |
卖出 |
| 09:35:18 |
12.56 |
46 |
2932 |
买入 |
| 09:35:21 |
12.55 |
23 |
2955 |
卖出 |
| 09:35:24 |
12.55 |
15 |
2970 |
卖出 |
| 09:35:27 |
12.55 |
26 |
2996 |
卖出 |
| 09:35:30 |
12.55 |
11 |
3007 |
卖出 |
| 09:35:36 |
12.56 |
118 |
3125 |
买入 |
| 09:35:39 |
12.54 |
43 |
3168 |
卖出 |
| 09:35:42 |
12.56 |
13 |
3181 |
买入 |
| 09:35:48 |
12.55 |
2 |
3183 |
卖出 |
| 09:35:51 |
12.55 |
38 |
3221 |
卖出 |
| 09:35:54 |
12.55 |
4 |
3225 |
买入 |
| 09:36:03 |
12.56 |
15 |
3240 |
买入 |
| 09:36:12 |
12.57 |
2 |
3242 |
买入 |
| 09:36:15 |
12.55 |
3 |
3245 |
卖出 |
| 09:36:27 |
12.54 |
29 |
3274 |
卖出 |
| 09:36:30 |
12.55 |
12 |
3286 |
买入 |
| 09:36:33 |
12.55 |
9 |
3295 |
买入 |
| 09:36:36 |
12.55 |
2 |
3297 |
卖出 |
| 09:36:42 |
12.55 |
12 |
3309 |
卖出 |
| 09:36:45 |
12.56 |
9 |
3318 |
买入 |
| 09:36:48 |
12.55 |
49 |
3367 |
卖出 |
| 09:36:51 |
12.57 |
48 |
3415 |
买入 |
| 09:36:54 |
12.57 |
4 |
3419 |
卖出 |
| 09:36:57 |
12.55 |
19 |
3438 |
卖出 |
| 09:37:09 |
12.56 |
28 |
3466 |
卖出 |
| 09:37:15 |
12.56 |
29 |
3495 |
卖出 |
| 09:37:18 |
12.57 |
7 |
3502 |
买入 |
| 09:37:24 |
12.57 |
1 |
3503 |
买入 |
| 09:37:30 |
12.55 |
39 |
3542 |
卖出 |
| 09:37:33 |
12.57 |
19 |
3561 |
买入 |
| 09:37:36 |
12.57 |
24 |
3585 |
买入 |
| 09:37:45 |
12.59 |
6 |
3591 |
买入 |
| 09:37:48 |
12.59 |
13 |
3604 |
买入 |
| 09:37:51 |
12.59 |
43 |
3647 |
买入 |
| 09:38:00 |
12.59 |
5 |
3652 |
买入 |
| 09:38:03 |
12.59 |
9 |
3661 |
买入 |
| 09:38:06 |
12.6 |
61 |
3722 |
买入 |
| 09:38:12 |
12.6 |
7 |
3729 |
买入 |
| 09:38:15 |
12.6 |
6 |
3735 |
买入 |
| 09:38:18 |
12.6 |
3 |
3738 |
买入 |
| 09:38:21 |
12.57 |
170 |
3908 |
卖出 |
| 09:38:24 |
12.57 |
7 |
3915 |
买入 |
| 09:38:27 |
12.57 |
25 |
3940 |
买入 |
| 09:38:33 |
12.59 |
21 |
3961 |
买入 |
| 09:38:36 |
12.58 |
20 |
3981 |
卖出 |
| 09:38:42 |
12.6 |
2 |
3983 |
买入 |
| 09:38:57 |
12.6 |
31 |
4014 |
买入 |
| 09:39:06 |
12.58 |
1 |
4015 |
卖出 |
| 09:39:09 |
12.58 |
38 |
4053 |
卖出 |
| 09:39:15 |
12.58 |
1 |
4054 |
卖出 |
| 09:39:18 |
12.57 |
29 |
4083 |
卖出 |
| 09:39:21 |
12.59 |
16 |
4099 |
买入 |
| 09:39:24 |
12.59 |
1 |
4100 |
卖出 |
| 09:39:27 |
12.58 |
20 |
4120 |
卖出 |
| 09:39:36 |
12.59 |
2 |
4122 |
买入 |
| 09:39:42 |
12.58 |
43 |
4165 |
卖出 |
| 09:39:45 |
12.57 |
6 |
4171 |
买入 |
| 09:39:48 |
12.58 |
8 |
4179 |
卖出 |
| 09:39:51 |
12.58 |
5 |
4184 |
卖出 |
| 09:39:57 |
12.58 |
4 |
4188 |
卖出 |
| 09:40:00 |
12.56 |
1 |
4189 |
卖出 |
| 09:40:03 |
12.56 |
15 |
4204 |
卖出 |
| 09:40:06 |
12.56 |
1 |
4205 |
买入 |
| 09:40:09 |
12.55 |
57 |
4262 |
卖出 |
| 09:40:12 |
12.55 |
18 |
4280 |
卖出 |
| 09:40:15 |
12.56 |
120 |
4400 |
买入 |
| 09:40:18 |
12.55 |
34 |
4434 |
卖出 |
| 09:40:21 |
12.56 |
11 |
4445 |
买入 |
| 09:40:24 |
12.56 |
2 |
4447 |
卖出 |
| 09:40:27 |
12.55 |
10 |
4457 |
卖出 |
| 09:40:30 |
12.55 |
6 |
4463 |
卖出 |
| 09:40:33 |
12.55 |
14 |
4477 |
卖出 |
| 09:40:36 |
12.57 |
127 |
4604 |
买入 |
| 09:40:39 |
12.57 |
6 |
4610 |
买入 |
| 09:40:42 |
12.54 |
4 |
4614 |
卖出 |
| 09:40:45 |
12.57 |
40 |
4654 |
买入 |
| 09:40:48 |
12.57 |
1 |
4655 |
买入 |
| 09:40:51 |
12.54 |
28 |
4683 |
卖出 |
| 09:40:57 |
12.54 |
44 |
4727 |
卖出 |
| 09:41:03 |
12.57 |
5 |
4732 |
买入 |
| 09:41:09 |
12.54 |
39 |
4771 |
卖出 |
| 09:41:12 |
12.57 |
1 |
4772 |
买入 |
| 09:41:27 |
12.55 |
41 |
4813 |
卖出 |
| 09:41:30 |
12.57 |
69 |
4882 |
买入 |
| 09:41:33 |
12.57 |
2 |
4884 |
买入 |
| 09:41:39 |
12.55 |
5 |
4889 |
卖出 |
| 09:41:48 |
12.55 |
80 |
4969 |
卖出 |
| 09:41:51 |
12.55 |
52 |
5021 |
卖出 |
| 09:41:54 |
12.56 |
12 |
5033 |
买入 |
| 09:42:06 |
12.55 |
1 |
5034 |
卖出 |
| 09:42:09 |
12.55 |
4 |
5038 |
卖出 |
| 09:42:12 |
12.55 |
4 |
5042 |
卖出 |
| 09:42:15 |
12.55 |
92 |
5134 |
卖出 |
| 09:42:21 |
12.54 |
114 |
5248 |
卖出 |
| 09:42:24 |
12.54 |
29 |
5277 |
买入 |
| 09:42:30 |
12.53 |
100 |
5377 |
卖出 |
| 09:42:33 |
12.54 |
3 |
5380 |
买入 |
| 09:42:36 |
12.53 |
389 |
5769 |
卖出 |
| 09:42:39 |
12.53 |
163 |
5932 |
卖出 |
| 09:42:42 |
12.53 |
58 |
5990 |
卖出 |
| 09:42:45 |
12.53 |
75 |
6065 |
卖出 |
| 09:42:48 |
12.53 |
179 |
6244 |
卖出 |
| 09:42:51 |
12.53 |
105 |
6349 |
卖出 |
| 09:42:54 |
12.53 |
139 |
6488 |
卖出 |
| 09:43:00 |
12.53 |
15 |
6503 |
买入 |
| 09:43:03 |
12.52 |
39 |
6542 |
卖出 |
| 09:43:06 |
12.52 |
7 |
6549 |
卖出 |
| 09:43:09 |
12.52 |
15 |
6564 |
卖出 |
| 09:43:15 |
12.53 |
94 |
6658 |
买入 |
| 09:43:18 |
12.53 |
1 |
6659 |
卖出 |
| 09:43:24 |
12.53 |
45 |
6704 |
卖出 |
| 09:43:27 |
12.53 |
24 |
6728 |
卖出 |
| 09:43:30 |
12.53 |
10 |
6738 |
买入 |
| 09:43:36 |
12.54 |
2 |
6740 |
买入 |
| 09:43:42 |
12.54 |
5 |
6745 |
买入 |
| 09:43:45 |
12.54 |
35 |
6780 |
买入 |
| 09:43:51 |
12.54 |
3 |
6783 |
买入 |
| 09:43:54 |
12.54 |
2 |
6785 |
买入 |
| 09:44:03 |
12.54 |
12 |
6797 |
买入 |
| 09:44:06 |
12.53 |
10 |
6807 |
卖出 |
| 09:44:09 |
12.56 |
29 |
6836 |
买入 |
| 09:44:12 |
12.52 |
30 |
6866 |
卖出 |
| 09:44:15 |
12.55 |
32 |
6898 |
买入 |
| 09:44:21 |
12.52 |
101 |
6999 |
卖出 |
| 09:44:30 |
12.55 |
29 |
7028 |
买入 |
| 09:44:33 |
12.55 |
4 |
7032 |
卖出 |
| 09:44:42 |
12.55 |
2 |
7034 |
买入 |
| 09:44:45 |
12.55 |
1 |
7035 |
买入 |
| 09:44:48 |
12.53 |
33 |
7068 |
卖出 |
| 09:44:57 |
12.53 |
10 |
7078 |
买入 |
| 09:45:03 |
12.54 |
56 |
7134 |
买入 |
| 09:45:09 |
12.52 |
28 |
7162 |
卖出 |
| 09:45:12 |
12.53 |
4 |
7166 |
买入 |
| 09:45:18 |
12.53 |
25 |
7191 |
卖出 |
| 09:45:21 |
12.52 |
3 |
7194 |
卖出 |
| 09:45:24 |
12.54 |
13 |
7207 |
买入 |
| 09:45:27 |
12.53 |
5 |
7212 |
卖出 |
| 09:45:30 |
12.53 |
11 |
7223 |
买入 |
| 09:45:36 |
12.54 |
16 |
7239 |
买入 |
| 09:45:42 |
12.52 |
8 |
7247 |
卖出 |
| 09:45:45 |
12.54 |
9 |
7256 |
买入 |
| 09:45:57 |
12.54 |
2 |
7258 |
买入 |
| 09:46:00 |
12.52 |
5 |
7263 |
卖出 |
| 09:46:18 |
12.53 |
9 |
7272 |
买入 |
| 09:46:21 |
12.52 |
81 |
7353 |
卖出 |
| 09:46:24 |
12.52 |
15 |
7368 |
买入 |
| 09:46:30 |
12.51 |
4 |
7372 |
卖出 |
| 09:46:33 |
12.51 |
8 |
7380 |
卖出 |
| 09:46:36 |
12.51 |
2 |
7382 |
卖出 |
| 09:46:39 |
12.51 |
125 |
7507 |
卖出 |
| 09:46:42 |
12.51 |
2 |
7509 |
卖出 |
| 09:46:45 |
12.51 |
1 |
7510 |
买入 |
| 09:46:48 |
12.51 |
1 |
7511 |
买入 |
| 09:46:51 |
12.49 |
275 |
7786 |
卖出 |
| 09:46:54 |
12.51 |
297 |
8083 |
买入 |
| 09:46:57 |
12.51 |
112 |
8195 |
卖出 |
| 09:47:00 |
12.49 |
30 |
8225 |
卖出 |
| 09:47:03 |
12.5 |
7 |
8232 |
卖出 |
| 09:47:06 |
12.51 |
2 |
8234 |
买入 |
| 09:47:15 |
12.52 |
9 |
8243 |
买入 |
| 09:47:18 |
12.49 |
234 |
8477 |
卖出 |
| 09:47:21 |
12.51 |
3 |
8480 |
卖出 |
| 09:47:24 |
12.53 |
6 |
8486 |
买入 |
| 09:47:27 |
12.53 |
3 |
8489 |
买入 |
| 09:47:30 |
12.54 |
14 |
8503 |
买入 |
| 09:47:36 |
12.53 |
9 |
8512 |
卖出 |
| 09:47:39 |
12.53 |
4 |
8516 |
卖出 |
| 09:47:42 |
12.51 |
6 |
8522 |
卖出 |
| 09:47:45 |
12.54 |
66 |
8588 |
买入 |
| 09:47:48 |
12.53 |
12 |
8600 |
卖出 |
| 09:47:51 |
12.54 |
29 |
8629 |
买入 |
| 09:47:54 |
12.54 |
3 |
8632 |
买入 |
| 09:47:57 |
12.53 |
13 |
8645 |
卖出 |
| 09:48:06 |
12.53 |
5 |
8650 |
卖出 |
| 09:48:09 |
12.53 |
43 |
8693 |
卖出 |
| 09:48:12 |
12.53 |
5 |
8698 |
买入 |
| 09:48:18 |
12.54 |
21 |
8719 |
买入 |
| 09:48:21 |
12.55 |
33 |
8752 |
买入 |
| 09:48:24 |
12.55 |
20 |
8772 |
卖出 |
| 09:48:27 |
12.55 |
10 |
8782 |
卖出 |
| 09:48:45 |
12.56 |
2 |
8784 |
买入 |
| 09:48:51 |
12.55 |
11 |
8795 |
卖出 |
| 09:48:57 |
12.56 |
24 |
8819 |
买入 |
| 09:49:00 |
12.56 |
32 |
8851 |
买入 |
| 09:49:03 |
12.55 |
48 |
8899 |
卖出 |
| 09:49:06 |
12.54 |
150 |
9049 |
卖出 |
| 09:49:09 |
12.54 |
2 |
9051 |
买入 |
| 09:49:21 |
12.52 |
5 |
9056 |
卖出 |
| 09:49:24 |
12.53 |
6 |
9062 |
买入 |