江铃汽车[000550]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.33 |
220 |
220 |
集合竞价 |
| 09:15:27 |
12.33 |
230 |
230 |
集合竞价 |
| 09:15:36 |
12.33 |
238 |
238 |
集合竞价 |
| 09:15:45 |
12.33 |
228 |
228 |
集合竞价 |
| 09:15:54 |
11.62 |
8 |
8 |
集合竞价 |
| 09:18:00 |
11.62 |
13 |
13 |
集合竞价 |
| 09:18:27 |
11.62 |
8 |
8 |
集合竞价 |
| 09:20:36 |
11.62 |
8 |
8 |
集合竞价 |
| 09:20:54 |
11.62 |
8 |
8 |
集合竞价 |
| 09:21:03 |
11.62 |
8 |
8 |
集合竞价 |
| 09:21:30 |
11.62 |
8 |
8 |
集合竞价 |
| 09:22:51 |
11.5 |
200 |
200 |
集合竞价 |
| 09:23:00 |
11.5 |
201 |
201 |
集合竞价 |
| 09:23:36 |
11.5 |
201 |
201 |
集合竞价 |
| 09:23:45 |
11.5 |
206 |
206 |
集合竞价 |
| 09:24:12 |
11.5 |
206 |
206 |
集合竞价 |
| 09:24:21 |
11.5 |
206 |
206 |
集合竞价 |
| 09:24:30 |
11.5 |
232 |
232 |
集合竞价 |
| 09:24:39 |
11.5 |
232 |
232 |
集合竞价 |
| 09:24:48 |
11.5 |
240 |
240 |
集合竞价 |
| 09:24:57 |
11.55 |
240 |
240 |
集合竞价 |
| 09:25:00 |
11.59 |
258 |
498 |
买入 |
| 09:30:00 |
11.57 |
45 |
543 |
卖出 |
| 09:30:03 |
11.61 |
389 |
932 |
买入 |
| 09:30:06 |
11.57 |
54 |
986 |
卖出 |
| 09:30:09 |
11.56 |
130 |
1116 |
卖出 |
| 09:30:12 |
11.68 |
19 |
1135 |
买入 |
| 09:30:15 |
11.7 |
78 |
1213 |
买入 |
| 09:30:18 |
11.7 |
10 |
1223 |
买入 |
| 09:30:21 |
11.7 |
52 |
1275 |
卖出 |
| 09:30:24 |
11.68 |
4 |
1279 |
卖出 |
| 09:30:27 |
11.67 |
19 |
1298 |
卖出 |
| 09:30:30 |
11.63 |
10 |
1308 |
卖出 |
| 09:30:33 |
11.63 |
13 |
1321 |
卖出 |
| 09:30:36 |
11.7 |
34 |
1355 |
买入 |
| 09:30:39 |
11.68 |
14 |
1369 |
卖出 |
| 09:30:42 |
11.68 |
14 |
1383 |
买入 |
| 09:30:45 |
11.68 |
49 |
1432 |
买入 |
| 09:30:48 |
11.68 |
5 |
1437 |
买入 |
| 09:30:51 |
11.7 |
22 |
1459 |
买入 |
| 09:30:54 |
11.7 |
22 |
1481 |
买入 |
| 09:30:57 |
11.7 |
77 |
1558 |
买入 |
| 09:31:03 |
11.74 |
6 |
1564 |
买入 |
| 09:31:06 |
11.68 |
93 |
1657 |
卖出 |
| 09:31:09 |
11.59 |
51 |
1708 |
卖出 |
| 09:31:12 |
11.75 |
53 |
1761 |
买入 |
| 09:31:15 |
11.7 |
3 |
1764 |
卖出 |
| 09:31:18 |
11.63 |
5 |
1769 |
卖出 |
| 09:31:21 |
11.65 |
1 |
1770 |
买入 |
| 09:31:24 |
11.65 |
49 |
1819 |
买入 |
| 09:31:27 |
11.61 |
7 |
1826 |
卖出 |
| 09:31:33 |
11.65 |
34 |
1860 |
买入 |
| 09:31:36 |
11.65 |
102 |
1962 |
买入 |
| 09:31:42 |
11.64 |
25 |
1987 |
卖出 |
| 09:31:48 |
11.66 |
58 |
2045 |
买入 |
| 09:31:51 |
11.66 |
17 |
2062 |
卖出 |
| 09:31:54 |
11.66 |
7 |
2069 |
卖出 |
| 09:31:57 |
11.65 |
42 |
2111 |
卖出 |
| 09:32:00 |
11.66 |
2 |
2113 |
买入 |
| 09:32:03 |
11.67 |
5 |
2118 |
买入 |
| 09:32:06 |
11.67 |
20 |
2138 |
买入 |
| 09:32:09 |
11.67 |
6 |
2144 |
买入 |
| 09:32:12 |
11.68 |
5 |
2149 |
买入 |
| 09:32:15 |
11.67 |
2 |
2151 |
卖出 |
| 09:32:18 |
11.68 |
2 |
2153 |
买入 |
| 09:32:21 |
11.68 |
3 |
2156 |
买入 |
| 09:32:24 |
11.68 |
5 |
2161 |
买入 |
| 09:32:27 |
11.67 |
4 |
2165 |
卖出 |
| 09:32:33 |
11.68 |
13 |
2178 |
买入 |
| 09:32:36 |
11.68 |
2 |
2180 |
卖出 |
| 09:32:39 |
11.69 |
43 |
2223 |
买入 |
| 09:32:42 |
11.69 |
11 |
2234 |
卖出 |
| 09:32:45 |
11.7 |
5 |
2239 |
买入 |
| 09:32:48 |
11.7 |
48 |
2287 |
买入 |
| 09:32:51 |
11.72 |
29 |
2316 |
买入 |
| 09:32:54 |
11.75 |
24 |
2340 |
买入 |
| 09:33:00 |
11.75 |
10 |
2350 |
买入 |
| 09:33:03 |
11.73 |
32 |
2382 |
卖出 |
| 09:33:06 |
11.71 |
20 |
2402 |
卖出 |
| 09:33:09 |
11.7 |
22 |
2424 |
卖出 |
| 09:33:12 |
11.71 |
7 |
2431 |
买入 |
| 09:33:15 |
11.71 |
5 |
2436 |
买入 |
| 09:33:18 |
11.71 |
2 |
2438 |
买入 |
| 09:33:21 |
11.73 |
25 |
2463 |
买入 |
| 09:33:24 |
11.73 |
13 |
2476 |
买入 |
| 09:33:27 |
11.73 |
2 |
2478 |
买入 |
| 09:33:30 |
11.73 |
3 |
2481 |
买入 |
| 09:33:39 |
11.73 |
6 |
2487 |
卖出 |
| 09:33:42 |
11.74 |
1 |
2488 |
买入 |
| 09:33:45 |
11.75 |
25 |
2513 |
买入 |
| 09:33:48 |
11.75 |
6 |
2519 |
买入 |
| 09:33:51 |
11.8 |
66 |
2585 |
买入 |
| 09:33:54 |
11.75 |
5 |
2590 |
卖出 |
| 09:34:00 |
11.79 |
11 |
2601 |
买入 |
| 09:34:03 |
11.76 |
14 |
2615 |
卖出 |
| 09:34:06 |
11.78 |
1 |
2616 |
买入 |
| 09:34:09 |
11.76 |
4 |
2620 |
卖出 |
| 09:34:12 |
11.78 |
5 |
2625 |
买入 |
| 09:34:18 |
11.78 |
66 |
2691 |
买入 |
| 09:34:21 |
11.8 |
83 |
2774 |
买入 |
| 09:34:24 |
11.8 |
1 |
2775 |
买入 |
| 09:34:27 |
11.8 |
8 |
2783 |
买入 |
| 09:34:30 |
11.8 |
2 |
2785 |
买入 |
| 09:34:33 |
11.81 |
16 |
2801 |
买入 |
| 09:34:39 |
11.82 |
14 |
2815 |
买入 |
| 09:34:42 |
11.82 |
7 |
2822 |
买入 |
| 09:34:45 |
11.81 |
2 |
2824 |
卖出 |
| 09:34:48 |
11.8 |
2 |
2826 |
卖出 |
| 09:34:51 |
11.81 |
26 |
2852 |
买入 |
| 09:34:54 |
11.82 |
18 |
2870 |
买入 |
| 09:35:00 |
11.84 |
33 |
2903 |
买入 |
| 09:35:03 |
11.84 |
56 |
2959 |
买入 |
| 09:35:06 |
11.85 |
39 |
2998 |
买入 |
| 09:35:09 |
11.85 |
4 |
3002 |
买入 |
| 09:35:12 |
11.86 |
29 |
3031 |
买入 |
| 09:35:15 |
11.83 |
43 |
3074 |
卖出 |
| 09:35:18 |
11.84 |
33 |
3107 |
买入 |
| 09:35:24 |
11.84 |
106 |
3213 |
买入 |
| 09:35:27 |
11.87 |
10 |
3223 |
买入 |
| 09:35:30 |
11.86 |
8 |
3231 |
卖出 |
| 09:35:33 |
11.86 |
4 |
3235 |
买入 |
| 09:35:36 |
11.86 |
113 |
3348 |
买入 |
| 09:35:39 |
11.87 |
7 |
3355 |
买入 |
| 09:35:42 |
11.89 |
5 |
3360 |
买入 |
| 09:35:45 |
11.87 |
26 |
3386 |
卖出 |
| 09:35:48 |
11.87 |
22 |
3408 |
买入 |
| 09:35:51 |
11.87 |
20 |
3428 |
卖出 |
| 09:35:54 |
11.89 |
18 |
3446 |
买入 |
| 09:35:57 |
11.87 |
6 |
3452 |
卖出 |
| 09:36:00 |
11.87 |
46 |
3498 |
卖出 |
| 09:36:03 |
11.87 |
43 |
3541 |
买入 |
| 09:36:06 |
11.87 |
58 |
3599 |
买入 |
| 09:36:09 |
11.89 |
23 |
3622 |
买入 |
| 09:36:12 |
11.89 |
5 |
3627 |
买入 |
| 09:36:15 |
11.88 |
84 |
3711 |
卖出 |
| 09:36:18 |
11.89 |
55 |
3766 |
买入 |
| 09:36:21 |
11.88 |
2 |
3768 |
卖出 |
| 09:36:24 |
11.89 |
6 |
3774 |
买入 |
| 09:36:33 |
11.87 |
94 |
3868 |
卖出 |
| 09:36:36 |
11.88 |
41 |
3909 |
买入 |
| 09:36:39 |
11.9 |
74 |
3983 |
买入 |
| 09:36:42 |
11.9 |
39 |
4022 |
买入 |
| 09:36:45 |
11.9 |
26 |
4048 |
买入 |
| 09:36:48 |
11.89 |
5 |
4053 |
卖出 |
| 09:36:51 |
11.9 |
1 |
4054 |
买入 |
| 09:36:54 |
11.9 |
18 |
4072 |
买入 |
| 09:36:57 |
11.9 |
4 |
4076 |
卖出 |
| 09:37:00 |
11.91 |
26 |
4102 |
买入 |
| 09:37:03 |
11.93 |
5 |
4107 |
买入 |
| 09:37:06 |
11.92 |
3 |
4110 |
卖出 |
| 09:37:09 |
11.95 |
73 |
4183 |
买入 |
| 09:37:12 |
11.93 |
6 |
4189 |
卖出 |
| 09:37:15 |
11.97 |
39 |
4228 |
买入 |
| 09:37:18 |
11.96 |
61 |
4289 |
买入 |
| 09:37:21 |
11.96 |
13 |
4302 |
买入 |
| 09:37:24 |
11.97 |
10 |
4312 |
买入 |
| 09:37:27 |
11.97 |
15 |
4327 |
买入 |
| 09:37:30 |
11.98 |
15 |
4342 |
买入 |
| 09:37:33 |
11.97 |
54 |
4396 |
卖出 |
| 09:37:39 |
11.97 |
74 |
4470 |
买入 |
| 09:37:42 |
11.97 |
23 |
4493 |
卖出 |
| 09:37:45 |
11.99 |
41 |
4534 |
买入 |
| 09:37:51 |
11.99 |
69 |
4603 |
买入 |
| 09:37:54 |
12 |
177 |
4780 |
买入 |
| 09:37:57 |
12.03 |
4 |
4784 |
买入 |
| 09:38:00 |
12.03 |
57 |
4841 |
卖出 |
| 09:38:03 |
12 |
27 |
4868 |
卖出 |
| 09:38:06 |
12.03 |
41 |
4909 |
买入 |
| 09:38:09 |
11.97 |
46 |
4955 |
卖出 |
| 09:38:12 |
12.04 |
61 |
5016 |
买入 |
| 09:38:15 |
12 |
9 |
5025 |
买入 |
| 09:38:18 |
12 |
107 |
5132 |
买入 |
| 09:38:21 |
12 |
34 |
5166 |
买入 |
| 09:38:24 |
11.99 |
1 |
5167 |
买入 |
| 09:38:27 |
12 |
28 |
5195 |
买入 |
| 09:38:30 |
11.95 |
11 |
5206 |
卖出 |
| 09:38:33 |
11.96 |
59 |
5265 |
买入 |
| 09:38:36 |
11.96 |
13 |
5278 |
买入 |
| 09:38:39 |
11.96 |
81 |
5359 |
卖出 |
| 09:38:45 |
11.98 |
5 |
5364 |
买入 |
| 09:38:48 |
11.98 |
2 |
5366 |
买入 |
| 09:38:54 |
11.98 |
21 |
5387 |
买入 |
| 09:38:57 |
11.97 |
118 |
5505 |
卖出 |
| 09:39:00 |
11.99 |
91 |
5596 |
买入 |
| 09:39:03 |
11.97 |
32 |
5628 |
买入 |
| 09:39:06 |
11.95 |
35 |
5663 |
卖出 |
| 09:39:09 |
11.95 |
8 |
5671 |
买入 |
| 09:39:12 |
11.95 |
3 |
5674 |
卖出 |
| 09:39:15 |
11.94 |
13 |
5687 |
卖出 |
| 09:39:18 |
11.95 |
4 |
5691 |
买入 |
| 09:39:21 |
11.93 |
30 |
5721 |
卖出 |
| 09:39:24 |
11.93 |
4 |
5725 |
买入 |
| 09:39:27 |
11.91 |
3 |
5728 |
卖出 |
| 09:39:30 |
11.93 |
35 |
5763 |
买入 |
| 09:39:33 |
11.93 |
11 |
5774 |
买入 |
| 09:39:36 |
11.93 |
5 |
5779 |
买入 |
| 09:39:39 |
11.91 |
1 |
5780 |
卖出 |
| 09:39:45 |
11.93 |
5 |
5785 |
买入 |
| 09:39:54 |
11.91 |
15 |
5800 |
卖出 |
| 09:39:57 |
11.91 |
1 |
5801 |
买入 |
| 09:40:00 |
11.9 |
90 |
5891 |
卖出 |
| 09:40:03 |
11.89 |
209 |
6100 |
卖出 |
| 09:40:06 |
11.89 |
7 |
6107 |
卖出 |
| 09:40:09 |
11.88 |
35 |
6142 |
卖出 |
| 09:40:12 |
11.88 |
33 |
6175 |
卖出 |
| 09:40:15 |
11.87 |
24 |
6199 |
卖出 |
| 09:40:18 |
11.87 |
45 |
6244 |
买入 |
| 09:40:27 |
11.86 |
6 |
6250 |
卖出 |
| 09:40:30 |
11.87 |
16 |
6266 |
买入 |
| 09:40:33 |
11.86 |
45 |
6311 |
卖出 |
| 09:40:36 |
11.86 |
6 |
6317 |
买入 |
| 09:40:39 |
11.86 |
7 |
6324 |
买入 |
| 09:40:42 |
11.85 |
12 |
6336 |
卖出 |
| 09:40:45 |
11.85 |
62 |
6398 |
卖出 |
| 09:40:48 |
11.83 |
14 |
6412 |
卖出 |
| 09:40:51 |
11.83 |
24 |
6436 |
卖出 |
| 09:40:54 |
11.83 |
14 |
6450 |
卖出 |
| 09:40:57 |
11.83 |
2 |
6452 |
买入 |
| 09:41:00 |
11.82 |
9 |
6461 |
卖出 |
| 09:41:03 |
11.82 |
9 |
6470 |
买入 |
| 09:41:06 |
11.82 |
15 |
6485 |
买入 |
| 09:41:09 |
11.82 |
10 |
6495 |
买入 |
| 09:41:12 |
11.81 |
15 |
6510 |
卖出 |
| 09:41:18 |
11.81 |
8 |
6518 |
卖出 |
| 09:41:21 |
11.82 |
6 |
6524 |
买入 |
| 09:41:24 |
11.81 |
12 |
6536 |
卖出 |
| 09:41:27 |
11.83 |
38 |
6574 |
买入 |
| 09:41:36 |
11.82 |
10 |
6584 |
卖出 |
| 09:41:42 |
11.84 |
2 |
6586 |
买入 |
| 09:41:48 |
11.84 |
15 |
6601 |
买入 |
| 09:41:51 |
11.84 |
6 |
6607 |
买入 |
| 09:41:54 |
11.83 |
16 |
6623 |
卖出 |
| 09:41:57 |
11.84 |
4 |
6627 |
买入 |
| 09:42:00 |
11.83 |
9 |
6636 |
卖出 |
| 09:42:03 |
11.8 |
112 |
6748 |
卖出 |
| 09:42:06 |
11.81 |
26 |
6774 |
买入 |
| 09:42:15 |
11.8 |
38 |
6812 |
买入 |
| 09:42:18 |
11.8 |
3 |
6815 |
买入 |
| 09:42:24 |
11.8 |
38 |
6853 |
买入 |
| 09:42:27 |
11.79 |
1 |
6854 |
卖出 |
| 09:42:33 |
11.78 |
20 |
6874 |
卖出 |
| 09:42:36 |
11.78 |
2 |
6876 |
买入 |
| 09:42:39 |
11.76 |
7 |
6883 |
卖出 |
| 09:42:48 |
11.78 |
76 |
6959 |
买入 |
| 09:42:51 |
11.77 |
50 |
7009 |
卖出 |
| 09:43:00 |
11.76 |
2 |
7011 |
卖出 |
| 09:43:03 |
11.76 |
27 |
7038 |
卖出 |
| 09:43:09 |
11.76 |
1 |
7039 |
买入 |
| 09:43:15 |
11.75 |
30 |
7069 |
卖出 |
| 09:43:18 |
11.75 |
2 |
7071 |
买入 |
| 09:43:21 |
11.73 |
5 |
7076 |
卖出 |
| 09:43:30 |
11.73 |
22 |
7098 |
卖出 |
| 09:43:42 |
11.73 |
42 |
7140 |
卖出 |
| 09:43:51 |
11.72 |
8 |
7148 |
卖出 |
| 09:43:57 |
11.72 |
19 |
7167 |
卖出 |
| 09:44:00 |
11.71 |
14 |
7181 |
卖出 |
| 09:44:03 |
11.71 |
3 |
7184 |
卖出 |
| 09:44:09 |
11.71 |
5 |
7189 |
卖出 |
| 09:44:12 |
11.72 |
3 |
7192 |
买入 |
| 09:44:15 |
11.72 |
29 |
7221 |
买入 |
| 09:44:21 |
11.73 |
59 |
7280 |
买入 |
| 09:44:30 |
11.73 |
6 |
7286 |
卖出 |
| 09:44:33 |
11.74 |
63 |
7349 |
买入 |
| 09:44:36 |
11.75 |
2 |
7351 |
买入 |
| 09:44:39 |
11.74 |
25 |
7376 |
卖出 |
| 09:44:45 |
11.75 |
6 |
7382 |
买入 |
| 09:44:48 |
11.75 |
9 |
7391 |
卖出 |
| 09:44:51 |
11.76 |
24 |
7415 |
买入 |
| 09:44:57 |
11.77 |
12 |
7427 |
买入 |
| 09:45:03 |
11.77 |
61 |
7488 |
买入 |
| 09:45:12 |
11.76 |
128 |
7616 |
卖出 |
| 09:45:15 |
11.76 |
22 |
7638 |
卖出 |
| 09:45:21 |
11.75 |
74 |
7712 |
卖出 |
| 09:45:24 |
11.77 |
3 |
7715 |
买入 |
| 09:45:33 |
11.78 |
1 |
7716 |
买入 |
| 09:45:39 |
11.75 |
3 |
7719 |
卖出 |
| 09:45:45 |
11.75 |
13 |
7732 |
卖出 |
| 09:45:51 |
11.78 |
10 |
7742 |
买入 |
| 09:45:54 |
11.78 |
3 |
7745 |
买入 |
| 09:45:57 |
11.78 |
6 |
7751 |
买入 |
| 09:46:09 |
11.8 |
50 |
7801 |
买入 |
| 09:46:21 |
11.8 |
3 |
7804 |
买入 |
| 09:46:45 |
11.8 |
11 |
7815 |
买入 |
| 09:46:57 |
11.83 |
20 |
7835 |
买入 |
| 09:47:09 |
11.83 |
1 |
7836 |
买入 |
| 09:47:15 |
11.83 |
6 |
7842 |
买入 |
| 09:47:18 |
11.84 |
3 |
7845 |
买入 |
| 09:47:24 |
11.83 |
1 |
7846 |
买入 |
| 09:47:42 |
11.83 |
15 |
7861 |
买入 |
| 09:47:48 |
11.82 |
4 |
7865 |
买入 |
| 09:47:51 |
11.82 |
5 |
7870 |
买入 |
| 09:48:15 |
11.8 |
18 |
7888 |
卖出 |
| 09:48:21 |
11.8 |
5 |
7893 |
买入 |
| 09:48:24 |
11.8 |
10 |
7903 |
买入 |
| 09:48:33 |
11.8 |
3 |
7906 |
买入 |
| 09:48:51 |
11.78 |
7 |
7913 |
卖出 |
| 09:48:57 |
11.79 |
3 |
7916 |
买入 |
| 09:49:00 |
11.8 |
2 |
7918 |
买入 |
| 09:49:03 |
11.8 |
2 |
7920 |
卖出 |
| 09:49:09 |
11.8 |
7 |
7927 |
卖出 |