安达维尔[300719]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.42 |
11 |
11 |
集合竞价 |
| 09:19:06 |
11.42 |
41 |
41 |
集合竞价 |
| 09:19:15 |
11.42 |
50 |
50 |
集合竞价 |
| 09:19:24 |
11.42 |
50 |
50 |
集合竞价 |
| 09:20:12 |
11.42 |
60 |
60 |
集合竞价 |
| 09:20:39 |
11.42 |
80 |
80 |
集合竞价 |
| 09:22:27 |
11.42 |
80 |
80 |
集合竞价 |
| 09:22:54 |
11.42 |
80 |
80 |
集合竞价 |
| 09:23:30 |
11.42 |
80 |
80 |
集合竞价 |
| 09:23:39 |
11.42 |
80 |
80 |
集合竞价 |
| 09:24:15 |
11.4 |
90 |
90 |
集合竞价 |
| 09:24:24 |
11.4 |
90 |
90 |
集合竞价 |
| 09:24:33 |
11.36 |
90 |
90 |
集合竞价 |
| 09:24:51 |
11.35 |
90 |
90 |
集合竞价 |
| 09:25:00 |
11.35 |
90 |
90 |
集合竞价 |
| 09:25:03 |
11.31 |
90 |
180 |
买入 |
| 09:30:03 |
11.28 |
35 |
215 |
卖出 |
| 09:30:06 |
11.3 |
29 |
244 |
买入 |
| 09:30:09 |
11.26 |
20 |
264 |
卖出 |
| 09:30:12 |
11.26 |
9 |
273 |
卖出 |
| 09:30:15 |
11.25 |
24 |
297 |
卖出 |
| 09:30:18 |
11.26 |
1 |
298 |
买入 |
| 09:30:21 |
11.25 |
14 |
312 |
卖出 |
| 09:30:24 |
11.23 |
15 |
327 |
卖出 |
| 09:30:27 |
11.22 |
41 |
368 |
卖出 |
| 09:30:30 |
11.21 |
23 |
391 |
卖出 |
| 09:30:33 |
11.22 |
17 |
408 |
卖出 |
| 09:30:36 |
11.24 |
6 |
414 |
买入 |
| 09:30:39 |
11.24 |
1 |
415 |
卖出 |
| 09:30:42 |
11.24 |
5 |
420 |
卖出 |
| 09:30:45 |
11.26 |
6 |
426 |
买入 |
| 09:30:48 |
11.23 |
10 |
436 |
卖出 |
| 09:30:51 |
11.25 |
8 |
444 |
买入 |
| 09:30:54 |
11.25 |
4 |
448 |
买入 |
| 09:30:57 |
11.25 |
7 |
455 |
卖出 |
| 09:31:00 |
11.25 |
60 |
515 |
卖出 |
| 09:31:06 |
11.25 |
5 |
520 |
买入 |
| 09:31:09 |
11.25 |
1 |
521 |
买入 |
| 09:31:12 |
11.25 |
8 |
529 |
买入 |
| 09:31:18 |
11.28 |
5 |
534 |
买入 |
| 09:31:24 |
11.28 |
9 |
543 |
卖出 |
| 09:31:33 |
11.29 |
3 |
546 |
买入 |
| 09:31:36 |
11.29 |
10 |
556 |
卖出 |
| 09:31:39 |
11.29 |
1 |
557 |
卖出 |
| 09:31:42 |
11.29 |
19 |
576 |
卖出 |
| 09:31:45 |
11.28 |
11 |
587 |
卖出 |
| 09:31:48 |
11.29 |
77 |
664 |
买入 |
| 09:31:51 |
11.29 |
23 |
687 |
买入 |
| 09:31:54 |
11.26 |
10 |
697 |
卖出 |
| 09:31:57 |
11.26 |
65 |
762 |
买入 |
| 09:32:00 |
11.26 |
2 |
764 |
卖出 |
| 09:32:03 |
11.25 |
32 |
796 |
卖出 |
| 09:32:06 |
11.26 |
42 |
838 |
买入 |
| 09:32:09 |
11.24 |
16 |
854 |
卖出 |
| 09:32:12 |
11.24 |
23 |
877 |
买入 |
| 09:32:15 |
11.23 |
8 |
885 |
卖出 |
| 09:32:18 |
11.22 |
35 |
920 |
卖出 |
| 09:32:21 |
11.23 |
10 |
930 |
买入 |
| 09:32:24 |
11.23 |
44 |
974 |
买入 |
| 09:32:27 |
11.23 |
152 |
1126 |
买入 |
| 09:32:30 |
11.25 |
221 |
1347 |
买入 |
| 09:32:33 |
11.25 |
34 |
1381 |
买入 |
| 09:32:36 |
11.25 |
22 |
1403 |
买入 |
| 09:32:39 |
11.25 |
1 |
1404 |
卖出 |
| 09:32:42 |
11.26 |
3 |
1407 |
卖出 |
| 09:32:45 |
11.26 |
8 |
1415 |
卖出 |
| 09:32:48 |
11.29 |
1 |
1416 |
买入 |
| 09:32:51 |
11.29 |
17 |
1433 |
买入 |
| 09:33:03 |
11.29 |
2 |
1435 |
买入 |
| 09:33:06 |
11.29 |
7 |
1442 |
买入 |
| 09:33:09 |
11.31 |
18 |
1460 |
买入 |
| 09:33:15 |
11.32 |
6 |
1466 |
买入 |
| 09:33:18 |
11.32 |
9 |
1475 |
买入 |
| 09:33:24 |
11.3 |
4 |
1479 |
卖出 |
| 09:33:27 |
11.3 |
1 |
1480 |
卖出 |
| 09:33:30 |
11.33 |
7 |
1487 |
买入 |
| 09:33:36 |
11.33 |
5 |
1492 |
卖出 |
| 09:33:39 |
11.35 |
6 |
1498 |
买入 |
| 09:33:42 |
11.33 |
26 |
1524 |
卖出 |
| 09:33:45 |
11.33 |
34 |
1558 |
买入 |
| 09:33:51 |
11.33 |
9 |
1567 |
买入 |
| 09:33:54 |
11.33 |
9 |
1576 |
买入 |
| 09:33:57 |
11.35 |
24 |
1600 |
买入 |
| 09:34:00 |
11.35 |
62 |
1662 |
买入 |
| 09:34:03 |
11.35 |
24 |
1686 |
买入 |
| 09:34:06 |
11.34 |
317 |
2003 |
卖出 |
| 09:34:09 |
11.35 |
77 |
2080 |
买入 |
| 09:34:12 |
11.35 |
79 |
2159 |
买入 |
| 09:34:15 |
11.35 |
5 |
2164 |
买入 |
| 09:34:21 |
11.36 |
4 |
2168 |
卖出 |
| 09:34:24 |
11.38 |
3 |
2171 |
买入 |
| 09:34:30 |
11.38 |
4 |
2175 |
买入 |
| 09:34:33 |
11.4 |
14 |
2189 |
买入 |
| 09:34:36 |
11.38 |
18 |
2207 |
卖出 |
| 09:34:39 |
11.4 |
2 |
2209 |
买入 |
| 09:34:42 |
11.4 |
14 |
2223 |
买入 |
| 09:34:48 |
11.38 |
5 |
2228 |
卖出 |
| 09:34:51 |
11.38 |
2 |
2230 |
卖出 |
| 09:34:54 |
11.38 |
35 |
2265 |
卖出 |
| 09:35:00 |
11.38 |
85 |
2350 |
买入 |
| 09:35:03 |
11.37 |
1 |
2351 |
卖出 |
| 09:35:06 |
11.37 |
50 |
2401 |
买入 |
| 09:35:12 |
11.34 |
58 |
2459 |
卖出 |
| 09:35:15 |
11.32 |
57 |
2516 |
卖出 |
| 09:35:18 |
11.32 |
3 |
2519 |
卖出 |
| 09:35:21 |
11.33 |
12 |
2531 |
买入 |
| 09:35:24 |
11.33 |
9 |
2540 |
卖出 |
| 09:35:27 |
11.33 |
10 |
2550 |
卖出 |
| 09:35:30 |
11.34 |
4 |
2554 |
买入 |
| 09:35:33 |
11.34 |
2 |
2556 |
买入 |
| 09:35:36 |
11.34 |
8 |
2564 |
买入 |
| 09:35:42 |
11.34 |
2 |
2566 |
买入 |
| 09:35:45 |
11.35 |
79 |
2645 |
买入 |
| 09:35:48 |
11.34 |
1 |
2646 |
卖出 |
| 09:35:57 |
11.34 |
1 |
2647 |
卖出 |
| 09:36:03 |
11.34 |
12 |
2659 |
卖出 |
| 09:36:12 |
11.34 |
11 |
2670 |
买入 |
| 09:36:21 |
11.34 |
1 |
2671 |
买入 |
| 09:36:24 |
11.34 |
3 |
2674 |
买入 |
| 09:36:36 |
11.34 |
24 |
2698 |
买入 |
| 09:36:39 |
11.34 |
1 |
2699 |
卖出 |
| 09:36:45 |
11.35 |
13 |
2712 |
买入 |
| 09:36:51 |
11.35 |
16 |
2728 |
买入 |
| 09:36:57 |
11.35 |
9 |
2737 |
买入 |
| 09:37:06 |
11.34 |
8 |
2745 |
卖出 |
| 09:37:09 |
11.34 |
7 |
2752 |
卖出 |
| 09:37:12 |
11.34 |
5 |
2757 |
买入 |
| 09:37:21 |
11.33 |
11 |
2768 |
卖出 |
| 09:37:24 |
11.34 |
10 |
2778 |
卖出 |
| 09:37:27 |
11.35 |
9 |
2787 |
买入 |
| 09:37:33 |
11.35 |
14 |
2801 |
买入 |
| 09:37:36 |
11.35 |
20 |
2821 |
买入 |
| 09:37:42 |
11.35 |
7 |
2828 |
买入 |
| 09:37:45 |
11.35 |
10 |
2838 |
买入 |
| 09:37:48 |
11.35 |
1 |
2839 |
买入 |
| 09:37:51 |
11.35 |
21 |
2860 |
买入 |
| 09:37:54 |
11.35 |
3 |
2863 |
买入 |
| 09:37:57 |
11.35 |
26 |
2889 |
买入 |
| 09:38:00 |
11.35 |
4 |
2893 |
买入 |
| 09:38:03 |
11.34 |
3 |
2896 |
卖出 |
| 09:38:06 |
11.35 |
5 |
2901 |
买入 |
| 09:38:09 |
11.35 |
10 |
2911 |
买入 |
| 09:38:12 |
11.35 |
7 |
2918 |
买入 |
| 09:38:18 |
11.36 |
1 |
2919 |
买入 |
| 09:38:27 |
11.36 |
5 |
2924 |
卖出 |
| 09:38:30 |
11.36 |
30 |
2954 |
买入 |
| 09:38:33 |
11.35 |
57 |
3011 |
卖出 |
| 09:38:36 |
11.35 |
109 |
3120 |
卖出 |
| 09:38:39 |
11.35 |
14 |
3134 |
卖出 |
| 09:38:42 |
11.36 |
26 |
3160 |
买入 |
| 09:38:51 |
11.35 |
99 |
3259 |
卖出 |
| 09:38:54 |
11.36 |
5 |
3264 |
买入 |
| 09:39:00 |
11.36 |
27 |
3291 |
卖出 |
| 09:39:03 |
11.35 |
23 |
3314 |
卖出 |
| 09:39:12 |
11.34 |
1 |
3315 |
卖出 |
| 09:39:15 |
11.34 |
9 |
3324 |
卖出 |
| 09:39:18 |
11.33 |
98 |
3422 |
卖出 |
| 09:39:21 |
11.34 |
21 |
3443 |
买入 |
| 09:39:24 |
11.32 |
1 |
3444 |
卖出 |
| 09:39:27 |
11.32 |
1 |
3445 |
卖出 |
| 09:39:30 |
11.32 |
3 |
3448 |
卖出 |
| 09:39:36 |
11.31 |
1 |
3449 |
卖出 |
| 09:39:42 |
11.32 |
3 |
3452 |
卖出 |
| 09:39:45 |
11.34 |
20 |
3472 |
买入 |
| 09:39:48 |
11.32 |
25 |
3497 |
卖出 |
| 09:39:51 |
11.32 |
2 |
3499 |
买入 |
| 09:39:54 |
11.34 |
5 |
3504 |
买入 |
| 09:39:57 |
11.34 |
1 |
3505 |
卖出 |
| 09:40:00 |
11.34 |
2 |
3507 |
卖出 |
| 09:40:18 |
11.33 |
4 |
3511 |
卖出 |
| 09:40:24 |
11.34 |
4 |
3515 |
买入 |
| 09:40:27 |
11.35 |
10 |
3525 |
卖出 |
| 09:40:30 |
11.34 |
29 |
3554 |
卖出 |
| 09:40:39 |
11.35 |
3 |
3557 |
买入 |
| 09:40:48 |
11.34 |
37 |
3594 |
卖出 |
| 09:40:51 |
11.33 |
21 |
3615 |
卖出 |
| 09:40:54 |
11.33 |
17 |
3632 |
卖出 |
| 09:40:57 |
11.33 |
8 |
3640 |
卖出 |
| 09:41:06 |
11.33 |
2 |
3642 |
买入 |
| 09:41:12 |
11.34 |
22 |
3664 |
买入 |
| 09:41:15 |
11.31 |
27 |
3691 |
卖出 |
| 09:41:21 |
11.31 |
31 |
3722 |
卖出 |
| 09:41:24 |
11.31 |
2 |
3724 |
买入 |
| 09:41:33 |
11.31 |
2 |
3726 |
买入 |
| 09:41:39 |
11.31 |
1 |
3727 |
卖出 |
| 09:41:42 |
11.31 |
1 |
3728 |
卖出 |
| 09:41:45 |
11.31 |
6 |
3734 |
卖出 |
| 09:41:48 |
11.3 |
13 |
3747 |
卖出 |
| 09:41:54 |
11.3 |
4 |
3751 |
卖出 |
| 09:42:03 |
11.3 |
12 |
3763 |
卖出 |
| 09:42:09 |
11.3 |
10 |
3773 |
买入 |
| 09:42:12 |
11.3 |
5 |
3778 |
买入 |
| 09:42:18 |
11.29 |
10 |
3788 |
卖出 |
| 09:42:21 |
11.28 |
2 |
3790 |
买入 |
| 09:42:36 |
11.27 |
3 |
3793 |
卖出 |
| 09:42:39 |
11.27 |
8 |
3801 |
卖出 |
| 09:42:42 |
11.27 |
1 |
3802 |
卖出 |
| 09:42:45 |
11.27 |
1 |
3803 |
卖出 |
| 09:42:51 |
11.27 |
2 |
3805 |
买入 |
| 09:42:54 |
11.26 |
20 |
3825 |
卖出 |
| 09:42:57 |
11.26 |
10 |
3835 |
卖出 |
| 09:43:03 |
11.28 |
68 |
3903 |
买入 |
| 09:43:09 |
11.28 |
35 |
3938 |
买入 |
| 09:43:15 |
11.28 |
6 |
3944 |
买入 |
| 09:43:21 |
11.28 |
15 |
3959 |
卖出 |
| 09:43:24 |
11.28 |
50 |
4009 |
买入 |
| 09:43:33 |
11.27 |
16 |
4025 |
卖出 |
| 09:43:36 |
11.27 |
1 |
4026 |
买入 |
| 09:43:39 |
11.27 |
10 |
4036 |
买入 |
| 09:43:42 |
11.28 |
62 |
4098 |
买入 |
| 09:43:45 |
11.28 |
11 |
4109 |
买入 |
| 09:43:48 |
11.27 |
4 |
4113 |
卖出 |
| 09:43:51 |
11.29 |
2 |
4115 |
买入 |
| 09:44:00 |
11.29 |
66 |
4181 |
买入 |
| 09:44:03 |
11.31 |
10 |
4191 |
买入 |
| 09:44:09 |
11.32 |
58 |
4249 |
买入 |
| 09:44:12 |
11.33 |
4 |
4253 |
买入 |
| 09:44:18 |
11.34 |
30 |
4283 |
买入 |
| 09:44:21 |
11.34 |
2 |
4285 |
买入 |
| 09:44:27 |
11.34 |
9 |
4294 |
卖出 |
| 09:44:33 |
11.34 |
3 |
4297 |
买入 |
| 09:44:39 |
11.34 |
3 |
4300 |
卖出 |
| 09:44:42 |
11.32 |
1 |
4301 |
卖出 |
| 09:44:51 |
11.34 |
26 |
4327 |
买入 |
| 09:45:03 |
11.31 |
9 |
4336 |
卖出 |
| 09:45:06 |
11.31 |
10 |
4346 |
买入 |
| 09:45:12 |
11.3 |
5 |
4351 |
卖出 |
| 09:45:15 |
11.3 |
6 |
4357 |
卖出 |
| 09:45:27 |
11.3 |
8 |
4365 |
卖出 |
| 09:45:30 |
11.3 |
9 |
4374 |
卖出 |
| 09:45:48 |
11.29 |
99 |
4473 |
卖出 |
| 09:46:03 |
11.3 |
10 |
4483 |
买入 |
| 09:46:24 |
11.3 |
24 |
4507 |
买入 |
| 09:46:27 |
11.3 |
1 |
4508 |
买入 |
| 09:46:30 |
11.3 |
11 |
4519 |
买入 |
| 09:46:33 |
11.28 |
27 |
4546 |
卖出 |
| 09:46:36 |
11.29 |
5 |
4551 |
买入 |
| 09:46:45 |
11.29 |
3 |
4554 |
买入 |
| 09:46:48 |
11.29 |
24 |
4578 |
买入 |
| 09:46:51 |
11.3 |
58 |
4636 |
买入 |
| 09:46:57 |
11.31 |
7 |
4643 |
买入 |
| 09:47:06 |
11.36 |
8 |
4651 |
买入 |
| 09:47:12 |
11.35 |
2 |
4653 |
买入 |
| 09:47:15 |
11.35 |
5 |
4658 |
卖出 |
| 09:47:18 |
11.35 |
37 |
4695 |
买入 |
| 09:47:30 |
11.35 |
8 |
4703 |
买入 |
| 09:47:36 |
11.35 |
1 |
4704 |
买入 |
| 09:47:39 |
11.35 |
19 |
4723 |
买入 |
| 09:47:42 |
11.35 |
12 |
4735 |
卖出 |
| 09:47:45 |
11.35 |
5 |
4740 |
买入 |
| 09:47:51 |
11.32 |
30 |
4770 |
卖出 |
| 09:48:00 |
11.32 |
12 |
4782 |
买入 |
| 09:48:03 |
11.31 |
4 |
4786 |
卖出 |
| 09:48:06 |
11.32 |
32 |
4818 |
买入 |
| 09:48:09 |
11.35 |
16 |
4834 |
买入 |
| 09:48:12 |
11.32 |
35 |
4869 |
卖出 |
| 09:48:21 |
11.34 |
10 |
4879 |
买入 |
| 09:48:30 |
11.36 |
1 |
4880 |
卖出 |
| 09:48:48 |
11.36 |
8 |
4888 |
卖出 |
| 09:49:00 |
11.36 |
3 |
4891 |
买入 |
| 09:49:06 |
11.36 |
14 |
4905 |
买入 |
| 09:49:09 |
11.36 |
19 |
4924 |
买入 |
| 09:49:18 |
11.36 |
8 |
4932 |
买入 |
| 09:49:21 |
11.36 |
3 |
4935 |
卖出 |
| 09:49:33 |
11.37 |
30 |
4965 |
买入 |
| 09:49:36 |
11.37 |
4 |
4969 |
买入 |
| 09:49:39 |
11.37 |
2 |
4971 |
买入 |
| 09:49:45 |
11.36 |
10 |
4981 |
卖出 |
| 09:49:51 |
11.37 |
11 |
4992 |
买入 |
| 09:50:00 |
11.37 |
4 |
4996 |
买入 |
| 09:50:03 |
11.38 |
1 |
4997 |
买入 |
| 09:50:06 |
11.39 |
17 |
5014 |
买入 |
| 09:50:09 |
11.39 |
6 |
5020 |
买入 |
| 09:50:12 |
11.39 |
64 |
5084 |
买入 |
| 09:50:15 |
11.39 |
80 |
5164 |
买入 |
| 09:50:18 |
11.39 |
219 |
5383 |
买入 |
| 09:50:21 |
11.39 |
24 |
5407 |
买入 |
| 09:50:24 |
11.39 |
104 |
5511 |
买入 |
| 09:50:27 |
11.4 |
42 |
5553 |
买入 |
| 09:50:33 |
11.39 |
4 |
5557 |
卖出 |
| 09:50:42 |
11.4 |
11 |
5568 |
买入 |
| 09:50:45 |
11.4 |
40 |
5608 |
买入 |
| 09:50:48 |
11.39 |
1 |
5609 |
买入 |
| 09:50:54 |
11.39 |
15 |
5624 |
买入 |
| 09:50:57 |
11.39 |
5 |
5629 |
卖出 |
| 09:51:00 |
11.39 |
2 |
5631 |
买入 |
| 09:51:03 |
11.39 |
23 |
5654 |
卖出 |
| 09:51:12 |
11.37 |
31 |
5685 |
卖出 |
| 09:51:15 |
11.37 |
21 |
5706 |
卖出 |
| 09:51:18 |
11.38 |
1 |
5707 |
买入 |
| 09:51:27 |
11.37 |
6 |
5713 |
卖出 |
| 09:51:30 |
11.37 |
1 |
5714 |
卖出 |
| 09:51:33 |
11.36 |
58 |
5772 |
卖出 |
| 09:51:39 |
11.36 |
12 |
5784 |
买入 |
| 09:51:42 |
11.36 |
31 |
5815 |
买入 |
| 09:51:45 |
11.35 |
32 |
5847 |
卖出 |
| 09:51:54 |
11.37 |
11 |
5858 |
买入 |
| 09:52:00 |
11.37 |
2 |
5860 |
买入 |
| 09:52:06 |
11.37 |
9 |
5869 |
买入 |
| 09:52:09 |
11.37 |
1 |
5870 |
买入 |