安硕信息[300380]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.21 |
2 |
2 |
集合竞价 |
| 09:15:12 |
19.21 |
2 |
2 |
集合竞价 |
| 09:15:30 |
19.16 |
13 |
13 |
集合竞价 |
| 09:18:03 |
19.16 |
16 |
16 |
集合竞价 |
| 09:19:15 |
19.16 |
4 |
4 |
集合竞价 |
| 09:21:42 |
19.16 |
6 |
6 |
集合竞价 |
| 09:22:09 |
19.16 |
19 |
19 |
集合竞价 |
| 09:22:45 |
19.16 |
19 |
19 |
集合竞价 |
| 09:23:12 |
19.09 |
19 |
19 |
集合竞价 |
| 09:23:48 |
19.09 |
19 |
19 |
集合竞价 |
| 09:24:06 |
19.09 |
19 |
19 |
集合竞价 |
| 09:24:15 |
19.09 |
27 |
27 |
集合竞价 |
| 09:24:24 |
18.99 |
87 |
87 |
集合竞价 |
| 09:24:42 |
18.99 |
96 |
96 |
集合竞价 |
| 09:25:00 |
18.97 |
96 |
96 |
集合竞价 |
| 09:25:03 |
18.97 |
96 |
192 |
买入 |
| 09:30:03 |
18.88 |
133 |
325 |
卖出 |
| 09:30:06 |
18.82 |
75 |
400 |
卖出 |
| 09:30:09 |
18.79 |
66 |
466 |
卖出 |
| 09:30:12 |
18.79 |
7 |
473 |
买入 |
| 09:30:15 |
18.77 |
10 |
483 |
卖出 |
| 09:30:18 |
18.76 |
25 |
508 |
卖出 |
| 09:30:21 |
18.73 |
18 |
526 |
卖出 |
| 09:30:24 |
18.73 |
22 |
548 |
卖出 |
| 09:30:27 |
18.68 |
78 |
626 |
卖出 |
| 09:30:30 |
18.68 |
31 |
657 |
卖出 |
| 09:30:33 |
18.69 |
50 |
707 |
买入 |
| 09:30:36 |
18.67 |
186 |
893 |
卖出 |
| 09:30:39 |
18.67 |
56 |
949 |
买入 |
| 09:30:42 |
18.65 |
10 |
959 |
卖出 |
| 09:30:45 |
18.61 |
499 |
1458 |
卖出 |
| 09:30:48 |
18.61 |
25 |
1483 |
买入 |
| 09:30:51 |
18.62 |
36 |
1519 |
卖出 |
| 09:30:54 |
18.62 |
97 |
1616 |
卖出 |
| 09:30:57 |
18.65 |
19 |
1635 |
买入 |
| 09:31:00 |
18.73 |
46 |
1681 |
买入 |
| 09:31:06 |
18.71 |
2 |
1683 |
卖出 |
| 09:31:09 |
18.71 |
3 |
1686 |
买入 |
| 09:31:12 |
18.67 |
350 |
2036 |
卖出 |
| 09:31:15 |
18.72 |
46 |
2082 |
买入 |
| 09:31:18 |
18.69 |
62 |
2144 |
卖出 |
| 09:31:21 |
18.77 |
29 |
2173 |
买入 |
| 09:31:24 |
18.63 |
113 |
2286 |
卖出 |
| 09:31:27 |
18.72 |
20 |
2306 |
买入 |
| 09:31:30 |
18.72 |
35 |
2341 |
买入 |
| 09:31:33 |
18.72 |
5 |
2346 |
买入 |
| 09:31:36 |
18.69 |
10 |
2356 |
卖出 |
| 09:31:39 |
18.69 |
6 |
2362 |
买入 |
| 09:31:42 |
18.69 |
13 |
2375 |
买入 |
| 09:31:45 |
18.7 |
20 |
2395 |
买入 |
| 09:31:48 |
18.72 |
4 |
2399 |
买入 |
| 09:31:51 |
18.72 |
10 |
2409 |
买入 |
| 09:31:54 |
18.72 |
4 |
2413 |
买入 |
| 09:31:57 |
18.7 |
64 |
2477 |
卖出 |
| 09:32:00 |
18.7 |
27 |
2504 |
买入 |
| 09:32:03 |
18.68 |
87 |
2591 |
卖出 |
| 09:32:09 |
18.7 |
29 |
2620 |
买入 |
| 09:32:12 |
18.66 |
30 |
2650 |
卖出 |
| 09:32:15 |
18.68 |
22 |
2672 |
买入 |
| 09:32:18 |
18.69 |
11 |
2683 |
买入 |
| 09:32:21 |
18.69 |
8 |
2691 |
卖出 |
| 09:32:24 |
18.7 |
107 |
2798 |
买入 |
| 09:32:27 |
18.68 |
52 |
2850 |
卖出 |
| 09:32:30 |
18.68 |
4 |
2854 |
卖出 |
| 09:32:33 |
18.68 |
2 |
2856 |
买入 |
| 09:32:39 |
18.68 |
1 |
2857 |
买入 |
| 09:32:42 |
18.68 |
1 |
2858 |
买入 |
| 09:32:45 |
18.68 |
156 |
3014 |
买入 |
| 09:32:48 |
18.68 |
12 |
3026 |
买入 |
| 09:32:51 |
18.68 |
1 |
3027 |
买入 |
| 09:32:54 |
18.7 |
36 |
3063 |
买入 |
| 09:32:57 |
18.68 |
50 |
3113 |
卖出 |
| 09:33:00 |
18.68 |
20 |
3133 |
卖出 |
| 09:33:03 |
18.72 |
24 |
3157 |
买入 |
| 09:33:06 |
18.69 |
54 |
3211 |
卖出 |
| 09:33:09 |
18.75 |
5 |
3216 |
买入 |
| 09:33:12 |
18.72 |
8 |
3224 |
卖出 |
| 09:33:15 |
18.82 |
10 |
3234 |
买入 |
| 09:33:18 |
18.84 |
16 |
3250 |
买入 |
| 09:33:21 |
18.84 |
8 |
3258 |
买入 |
| 09:33:24 |
18.89 |
1 |
3259 |
买入 |
| 09:33:27 |
18.9 |
3 |
3262 |
买入 |
| 09:33:30 |
18.85 |
41 |
3303 |
卖出 |
| 09:33:33 |
18.9 |
20 |
3323 |
买入 |
| 09:33:36 |
18.89 |
20 |
3343 |
卖出 |
| 09:33:39 |
18.93 |
57 |
3400 |
买入 |
| 09:33:42 |
18.94 |
59 |
3459 |
卖出 |
| 09:33:45 |
18.94 |
9 |
3468 |
卖出 |
| 09:33:48 |
18.94 |
28 |
3496 |
卖出 |
| 09:33:51 |
18.89 |
2 |
3498 |
卖出 |
| 09:34:00 |
18.9 |
1 |
3499 |
买入 |
| 09:34:06 |
18.9 |
15 |
3514 |
买入 |
| 09:34:09 |
18.9 |
4 |
3518 |
买入 |
| 09:34:12 |
18.9 |
22 |
3540 |
买入 |
| 09:34:15 |
18.89 |
12 |
3552 |
卖出 |
| 09:34:21 |
18.89 |
1 |
3553 |
卖出 |
| 09:34:27 |
18.89 |
2 |
3555 |
买入 |
| 09:34:36 |
18.85 |
28 |
3583 |
卖出 |
| 09:34:39 |
18.85 |
2 |
3585 |
买入 |
| 09:34:42 |
18.85 |
3 |
3588 |
买入 |
| 09:34:48 |
18.83 |
10 |
3598 |
卖出 |
| 09:34:57 |
18.83 |
35 |
3633 |
买入 |
| 09:35:00 |
18.83 |
6 |
3639 |
买入 |
| 09:35:03 |
18.8 |
1 |
3640 |
卖出 |
| 09:35:15 |
18.75 |
5 |
3645 |
卖出 |
| 09:35:21 |
18.75 |
7 |
3652 |
卖出 |
| 09:35:27 |
18.74 |
10 |
3662 |
卖出 |
| 09:35:30 |
18.73 |
1 |
3663 |
卖出 |
| 09:35:33 |
18.74 |
28 |
3691 |
买入 |
| 09:35:36 |
18.73 |
35 |
3726 |
卖出 |
| 09:35:39 |
18.75 |
10 |
3736 |
买入 |
| 09:35:42 |
18.79 |
23 |
3759 |
买入 |
| 09:35:45 |
18.8 |
17 |
3776 |
买入 |
| 09:35:48 |
18.81 |
11 |
3787 |
买入 |
| 09:35:51 |
18.74 |
7 |
3794 |
卖出 |
| 09:35:54 |
18.84 |
37 |
3831 |
买入 |
| 09:35:57 |
18.84 |
15 |
3846 |
买入 |
| 09:36:00 |
18.8 |
10 |
3856 |
卖出 |
| 09:36:03 |
18.8 |
10 |
3866 |
买入 |
| 09:36:06 |
18.82 |
13 |
3879 |
买入 |
| 09:36:09 |
18.82 |
3 |
3882 |
买入 |
| 09:36:12 |
18.82 |
3 |
3885 |
买入 |
| 09:36:15 |
18.79 |
9 |
3894 |
卖出 |
| 09:36:18 |
18.8 |
7 |
3901 |
买入 |
| 09:36:21 |
18.8 |
19 |
3920 |
买入 |
| 09:36:24 |
18.78 |
33 |
3953 |
卖出 |
| 09:36:27 |
18.78 |
2 |
3955 |
买入 |
| 09:36:30 |
18.78 |
5 |
3960 |
买入 |
| 09:36:39 |
18.78 |
1 |
3961 |
买入 |
| 09:36:45 |
18.78 |
35 |
3996 |
买入 |
| 09:36:48 |
18.78 |
27 |
4023 |
买入 |
| 09:36:51 |
18.78 |
8 |
4031 |
买入 |
| 09:36:54 |
18.78 |
1 |
4032 |
买入 |
| 09:37:00 |
18.78 |
66 |
4098 |
买入 |
| 09:37:03 |
18.78 |
23 |
4121 |
卖出 |
| 09:37:06 |
18.8 |
17 |
4138 |
买入 |
| 09:37:09 |
18.82 |
33 |
4171 |
买入 |
| 09:37:12 |
18.82 |
16 |
4187 |
买入 |
| 09:37:15 |
18.81 |
25 |
4212 |
卖出 |
| 09:37:18 |
18.81 |
3 |
4215 |
买入 |
| 09:37:21 |
18.84 |
102 |
4317 |
买入 |
| 09:37:24 |
18.81 |
25 |
4342 |
卖出 |
| 09:37:30 |
18.85 |
2 |
4344 |
买入 |
| 09:37:33 |
18.86 |
5 |
4349 |
买入 |
| 09:37:45 |
18.89 |
1 |
4350 |
买入 |
| 09:37:48 |
18.85 |
12 |
4362 |
卖出 |
| 09:37:51 |
18.85 |
3 |
4365 |
买入 |
| 09:37:57 |
18.85 |
1 |
4366 |
买入 |
| 09:38:06 |
18.86 |
1 |
4367 |
买入 |
| 09:38:09 |
18.86 |
9 |
4376 |
买入 |
| 09:38:12 |
18.86 |
14 |
4390 |
卖出 |
| 09:38:15 |
18.86 |
17 |
4407 |
卖出 |
| 09:38:18 |
18.86 |
99 |
4506 |
卖出 |
| 09:38:21 |
18.84 |
21 |
4527 |
卖出 |
| 09:38:24 |
18.87 |
65 |
4592 |
买入 |
| 09:38:30 |
18.83 |
9 |
4601 |
卖出 |
| 09:38:33 |
18.81 |
27 |
4628 |
卖出 |
| 09:38:36 |
18.85 |
6 |
4634 |
买入 |
| 09:38:39 |
18.85 |
9 |
4643 |
买入 |
| 09:38:42 |
18.82 |
18 |
4661 |
卖出 |
| 09:38:45 |
18.85 |
20 |
4681 |
买入 |
| 09:38:48 |
18.85 |
1 |
4682 |
卖出 |
| 09:38:51 |
18.81 |
24 |
4706 |
卖出 |
| 09:38:54 |
18.81 |
22 |
4728 |
卖出 |
| 09:38:57 |
18.82 |
6 |
4734 |
买入 |
| 09:39:00 |
18.83 |
10 |
4744 |
买入 |
| 09:39:03 |
18.8 |
13 |
4757 |
卖出 |
| 09:39:06 |
18.79 |
21 |
4778 |
卖出 |
| 09:39:09 |
18.78 |
9 |
4787 |
卖出 |
| 09:39:15 |
18.75 |
4 |
4791 |
卖出 |
| 09:39:18 |
18.75 |
26 |
4817 |
卖出 |
| 09:39:21 |
18.75 |
8 |
4825 |
卖出 |
| 09:39:24 |
18.73 |
1 |
4826 |
卖出 |
| 09:39:30 |
18.73 |
6 |
4832 |
卖出 |
| 09:39:33 |
18.73 |
3 |
4835 |
卖出 |
| 09:39:36 |
18.73 |
46 |
4881 |
买入 |
| 09:39:48 |
18.72 |
4 |
4885 |
卖出 |
| 09:39:51 |
18.72 |
1 |
4886 |
买入 |
| 09:39:54 |
18.71 |
32 |
4918 |
卖出 |
| 09:39:57 |
18.71 |
25 |
4943 |
卖出 |
| 09:40:00 |
18.71 |
10 |
4953 |
卖出 |
| 09:40:03 |
18.71 |
29 |
4982 |
卖出 |
| 09:40:09 |
18.75 |
8 |
4990 |
买入 |
| 09:40:12 |
18.75 |
47 |
5037 |
买入 |
| 09:40:15 |
18.75 |
27 |
5064 |
买入 |
| 09:40:18 |
18.73 |
20 |
5084 |
卖出 |
| 09:40:24 |
18.73 |
36 |
5120 |
卖出 |
| 09:40:30 |
18.72 |
19 |
5139 |
卖出 |
| 09:40:33 |
18.73 |
42 |
5181 |
买入 |
| 09:40:39 |
18.73 |
26 |
5207 |
买入 |
| 09:40:42 |
18.73 |
5 |
5212 |
买入 |
| 09:40:48 |
18.73 |
16 |
5228 |
买入 |
| 09:40:51 |
18.73 |
5 |
5233 |
买入 |
| 09:40:54 |
18.71 |
26 |
5259 |
卖出 |
| 09:40:57 |
18.71 |
9 |
5268 |
卖出 |
| 09:41:00 |
18.7 |
45 |
5313 |
卖出 |
| 09:41:03 |
18.7 |
89 |
5402 |
卖出 |
| 09:41:06 |
18.67 |
86 |
5488 |
卖出 |
| 09:41:09 |
18.67 |
21 |
5509 |
卖出 |
| 09:41:12 |
18.67 |
4 |
5513 |
卖出 |
| 09:41:15 |
18.67 |
5 |
5518 |
卖出 |
| 09:41:18 |
18.67 |
15 |
5533 |
卖出 |
| 09:41:21 |
18.67 |
7 |
5540 |
买入 |
| 09:41:24 |
18.66 |
2 |
5542 |
卖出 |
| 09:41:27 |
18.67 |
33 |
5575 |
买入 |
| 09:41:30 |
18.67 |
7 |
5582 |
买入 |
| 09:41:33 |
18.66 |
42 |
5624 |
卖出 |
| 09:41:36 |
18.62 |
349 |
5973 |
卖出 |
| 09:41:39 |
18.63 |
31 |
6004 |
买入 |
| 09:41:42 |
18.61 |
34 |
6038 |
卖出 |
| 09:41:45 |
18.6 |
1 |
6039 |
卖出 |
| 09:41:48 |
18.6 |
61 |
6100 |
卖出 |
| 09:41:51 |
18.6 |
10 |
6110 |
卖出 |
| 09:41:54 |
18.6 |
45 |
6155 |
买入 |
| 09:41:57 |
18.59 |
29 |
6184 |
卖出 |
| 09:42:00 |
18.58 |
6 |
6190 |
卖出 |
| 09:42:03 |
18.57 |
10 |
6200 |
买入 |
| 09:42:06 |
18.57 |
14 |
6214 |
买入 |
| 09:42:09 |
18.56 |
2 |
6216 |
卖出 |
| 09:42:12 |
18.56 |
9 |
6225 |
卖出 |
| 09:42:15 |
18.56 |
13 |
6238 |
买入 |
| 09:42:18 |
18.55 |
35 |
6273 |
卖出 |
| 09:42:21 |
18.55 |
31 |
6304 |
卖出 |
| 09:42:27 |
18.54 |
3 |
6307 |
卖出 |
| 09:42:30 |
18.54 |
33 |
6340 |
卖出 |
| 09:42:33 |
18.53 |
4 |
6344 |
卖出 |
| 09:42:36 |
18.53 |
12 |
6356 |
卖出 |
| 09:42:39 |
18.54 |
3 |
6359 |
买入 |
| 09:42:42 |
18.53 |
30 |
6389 |
卖出 |
| 09:42:45 |
18.53 |
15 |
6404 |
卖出 |
| 09:42:48 |
18.55 |
26 |
6430 |
买入 |
| 09:42:51 |
18.55 |
5 |
6435 |
卖出 |
| 09:42:57 |
18.55 |
15 |
6450 |
卖出 |
| 09:43:00 |
18.57 |
10 |
6460 |
买入 |
| 09:43:03 |
18.57 |
4 |
6464 |
卖出 |
| 09:43:06 |
18.56 |
12 |
6476 |
卖出 |
| 09:43:09 |
18.57 |
9 |
6485 |
买入 |
| 09:43:12 |
18.57 |
79 |
6564 |
买入 |
| 09:43:15 |
18.57 |
6 |
6570 |
买入 |
| 09:43:18 |
18.55 |
45 |
6615 |
卖出 |
| 09:43:21 |
18.56 |
33 |
6648 |
买入 |
| 09:43:27 |
18.57 |
28 |
6676 |
买入 |
| 09:43:30 |
18.57 |
31 |
6707 |
卖出 |
| 09:43:33 |
18.57 |
20 |
6727 |
卖出 |
| 09:43:36 |
18.57 |
39 |
6766 |
卖出 |
| 09:43:39 |
18.58 |
18 |
6784 |
买入 |
| 09:43:42 |
18.59 |
13 |
6797 |
买入 |
| 09:43:45 |
18.6 |
2 |
6799 |
买入 |
| 09:43:48 |
18.58 |
5 |
6804 |
卖出 |
| 09:43:51 |
18.6 |
4 |
6808 |
买入 |
| 09:43:57 |
18.58 |
55 |
6863 |
卖出 |
| 09:44:00 |
18.6 |
2 |
6865 |
买入 |
| 09:44:03 |
18.6 |
2 |
6867 |
买入 |
| 09:44:06 |
18.6 |
35 |
6902 |
买入 |
| 09:44:12 |
18.6 |
6 |
6908 |
买入 |
| 09:44:15 |
18.6 |
10 |
6918 |
买入 |
| 09:44:21 |
18.6 |
59 |
6977 |
买入 |
| 09:44:24 |
18.6 |
1 |
6978 |
卖出 |
| 09:44:27 |
18.61 |
2 |
6980 |
买入 |
| 09:44:30 |
18.61 |
10 |
6990 |
买入 |
| 09:44:33 |
18.61 |
38 |
7028 |
买入 |
| 09:44:36 |
18.6 |
27 |
7055 |
卖出 |
| 09:44:39 |
18.61 |
26 |
7081 |
买入 |
| 09:44:42 |
18.61 |
7 |
7088 |
卖出 |
| 09:44:48 |
18.63 |
50 |
7138 |
买入 |
| 09:44:54 |
18.63 |
16 |
7154 |
卖出 |
| 09:45:00 |
18.63 |
50 |
7204 |
卖出 |
| 09:45:03 |
18.63 |
32 |
7236 |
买入 |
| 09:45:06 |
18.63 |
12 |
7248 |
买入 |
| 09:45:09 |
18.61 |
48 |
7296 |
卖出 |
| 09:45:12 |
18.61 |
2 |
7298 |
卖出 |
| 09:45:15 |
18.63 |
13 |
7311 |
买入 |
| 09:45:18 |
18.61 |
3 |
7314 |
卖出 |
| 09:45:21 |
18.61 |
15 |
7329 |
卖出 |
| 09:45:27 |
18.62 |
22 |
7351 |
买入 |
| 09:45:30 |
18.62 |
11 |
7362 |
卖出 |
| 09:45:33 |
18.62 |
1 |
7363 |
卖出 |
| 09:45:36 |
18.61 |
74 |
7437 |
卖出 |
| 09:45:39 |
18.59 |
204 |
7641 |
卖出 |
| 09:45:42 |
18.6 |
11 |
7652 |
买入 |
| 09:45:45 |
18.59 |
4 |
7656 |
卖出 |
| 09:45:48 |
18.58 |
91 |
7747 |
卖出 |
| 09:45:51 |
18.58 |
11 |
7758 |
卖出 |
| 09:45:54 |
18.53 |
230 |
7988 |
卖出 |
| 09:46:00 |
18.54 |
4 |
7992 |
买入 |
| 09:46:03 |
18.53 |
13 |
8005 |
卖出 |
| 09:46:06 |
18.54 |
13 |
8018 |
买入 |
| 09:46:09 |
18.57 |
23 |
8041 |
买入 |
| 09:46:12 |
18.54 |
10 |
8051 |
卖出 |
| 09:46:15 |
18.58 |
2 |
8053 |
买入 |
| 09:46:21 |
18.58 |
1 |
8054 |
买入 |
| 09:46:24 |
18.58 |
2 |
8056 |
买入 |
| 09:46:27 |
18.58 |
10 |
8066 |
买入 |
| 09:46:30 |
18.58 |
4 |
8070 |
买入 |
| 09:46:39 |
18.56 |
9 |
8079 |
卖出 |
| 09:46:42 |
18.56 |
1 |
8080 |
买入 |
| 09:46:45 |
18.56 |
9 |
8089 |
买入 |
| 09:46:48 |
18.55 |
3 |
8092 |
卖出 |
| 09:46:54 |
18.56 |
1 |
8093 |
买入 |
| 09:46:57 |
18.56 |
5 |
8098 |
买入 |