长安汽车[000625]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.52 |
1642 |
1642 |
集合竞价 |
| 09:15:09 |
11.52 |
13801 |
13801 |
集合竞价 |
| 09:15:18 |
11.52 |
13841 |
13841 |
集合竞价 |
| 09:15:27 |
11.52 |
14847 |
14847 |
集合竞价 |
| 09:15:36 |
11.52 |
15444 |
15444 |
集合竞价 |
| 09:15:45 |
11.52 |
15377 |
15377 |
集合竞价 |
| 09:15:54 |
11.52 |
15882 |
15882 |
集合竞价 |
| 09:16:03 |
11.52 |
16027 |
16027 |
集合竞价 |
| 09:16:12 |
11.52 |
16397 |
16397 |
集合竞价 |
| 09:16:21 |
11.52 |
17097 |
17097 |
集合竞价 |
| 09:16:30 |
11.52 |
17438 |
17438 |
集合竞价 |
| 09:16:39 |
11.52 |
17922 |
17922 |
集合竞价 |
| 09:16:48 |
11.52 |
18524 |
18524 |
集合竞价 |
| 09:16:57 |
11.52 |
18837 |
18837 |
集合竞价 |
| 09:17:06 |
11.52 |
19213 |
19213 |
集合竞价 |
| 09:17:15 |
11.52 |
19687 |
19687 |
集合竞价 |
| 09:17:24 |
11.52 |
20105 |
20105 |
集合竞价 |
| 09:17:33 |
11.52 |
20253 |
20253 |
集合竞价 |
| 09:17:42 |
11.52 |
20778 |
20778 |
集合竞价 |
| 09:17:51 |
11.52 |
21433 |
21433 |
集合竞价 |
| 09:18:00 |
11.52 |
22158 |
22158 |
集合竞价 |
| 09:18:09 |
11.52 |
22816 |
22816 |
集合竞价 |
| 09:18:18 |
11.52 |
23848 |
23848 |
集合竞价 |
| 09:18:27 |
11.52 |
24267 |
24267 |
集合竞价 |
| 09:18:36 |
11.52 |
26021 |
26021 |
集合竞价 |
| 09:18:45 |
11.52 |
27060 |
27060 |
集合竞价 |
| 09:18:54 |
11.52 |
27587 |
27587 |
集合竞价 |
| 09:19:03 |
11.52 |
29187 |
29187 |
集合竞价 |
| 09:19:12 |
11.52 |
30218 |
30218 |
集合竞价 |
| 09:19:21 |
11.52 |
31179 |
31179 |
集合竞价 |
| 09:19:30 |
11.52 |
32192 |
32192 |
集合竞价 |
| 09:19:39 |
11.52 |
33418 |
33418 |
集合竞价 |
| 09:19:48 |
11.52 |
34170 |
34170 |
集合竞价 |
| 09:19:57 |
11.52 |
34891 |
34891 |
集合竞价 |
| 09:20:00 |
11.52 |
35347 |
35347 |
集合竞价 |
| 09:20:09 |
11.52 |
39343 |
39343 |
集合竞价 |
| 09:20:18 |
11.52 |
41117 |
41117 |
集合竞价 |
| 09:20:27 |
11.52 |
42991 |
42991 |
集合竞价 |
| 09:20:36 |
11.52 |
45495 |
45495 |
集合竞价 |
| 09:20:45 |
11.52 |
47474 |
47474 |
集合竞价 |
| 09:20:54 |
11.52 |
49308 |
49308 |
集合竞价 |
| 09:21:03 |
11.52 |
52261 |
52261 |
集合竞价 |
| 09:21:12 |
11.52 |
53730 |
53730 |
集合竞价 |
| 09:21:21 |
11.52 |
58488 |
58488 |
集合竞价 |
| 09:21:30 |
11.52 |
60627 |
60627 |
集合竞价 |
| 09:21:39 |
11.52 |
61998 |
61998 |
集合竞价 |
| 09:21:48 |
11.52 |
65701 |
65701 |
集合竞价 |
| 09:21:57 |
11.52 |
67041 |
67041 |
集合竞价 |
| 09:22:06 |
11.52 |
68091 |
68091 |
集合竞价 |
| 09:22:15 |
11.52 |
71954 |
71954 |
集合竞价 |
| 09:22:24 |
11.52 |
73575 |
73575 |
集合竞价 |
| 09:22:33 |
11.52 |
78014 |
78014 |
集合竞价 |
| 09:22:42 |
11.52 |
81478 |
81478 |
集合竞价 |
| 09:22:51 |
11.52 |
85818 |
85818 |
集合竞价 |
| 09:23:00 |
11.52 |
87238 |
87238 |
集合竞价 |
| 09:23:09 |
11.52 |
89130 |
89130 |
集合竞价 |
| 09:23:18 |
11.52 |
93012 |
93012 |
集合竞价 |
| 09:23:27 |
11.52 |
101654 |
101654 |
集合竞价 |
| 09:23:36 |
11.52 |
114283 |
114283 |
集合竞价 |
| 09:23:45 |
11.52 |
120249 |
120249 |
集合竞价 |
| 09:23:54 |
11.52 |
123165 |
123165 |
集合竞价 |
| 09:24:03 |
11.52 |
124088 |
124088 |
集合竞价 |
| 09:24:12 |
11.52 |
126773 |
126773 |
集合竞价 |
| 09:24:21 |
11.52 |
127439 |
127439 |
集合竞价 |
| 09:24:30 |
11.52 |
128479 |
128479 |
集合竞价 |
| 09:24:39 |
11.52 |
132882 |
132882 |
集合竞价 |
| 09:24:48 |
11.52 |
134786 |
134786 |
集合竞价 |
| 09:24:57 |
11.3 |
149287 |
149287 |
集合竞价 |
| 09:25:00 |
11.3 |
150471 |
299758 |
买入 |
| 09:30:00 |
11.16 |
11932 |
311690 |
卖出 |
| 09:30:03 |
11.22 |
53228 |
364918 |
买入 |
| 09:30:06 |
11.22 |
13497 |
378415 |
买入 |
| 09:30:09 |
11.22 |
6588 |
385003 |
买入 |
| 09:30:12 |
11.2 |
5212 |
390215 |
卖出 |
| 09:30:15 |
11.15 |
8460 |
398675 |
卖出 |
| 09:30:18 |
11.13 |
6214 |
404889 |
卖出 |
| 09:30:21 |
11.13 |
13459 |
418348 |
买入 |
| 09:30:24 |
11.1 |
5041 |
423389 |
卖出 |
| 09:30:27 |
11.1 |
6968 |
430357 |
卖出 |
| 09:30:30 |
11.08 |
4846 |
435203 |
卖出 |
| 09:30:33 |
11.09 |
12782 |
447985 |
买入 |
| 09:30:36 |
11.11 |
13961 |
461946 |
买入 |
| 09:30:39 |
11.11 |
8574 |
470520 |
卖出 |
| 09:30:42 |
11.15 |
5554 |
476074 |
买入 |
| 09:30:45 |
11.17 |
5964 |
482038 |
买入 |
| 09:30:48 |
11.22 |
3243 |
485281 |
买入 |
| 09:30:51 |
11.22 |
6674 |
491955 |
卖出 |
| 09:30:54 |
11.22 |
12720 |
504675 |
卖出 |
| 09:30:57 |
11.22 |
10631 |
515306 |
买入 |
| 09:31:00 |
11.22 |
6534 |
521840 |
买入 |
| 09:31:03 |
11.19 |
5420 |
527260 |
卖出 |
| 09:31:06 |
11.2 |
3079 |
530339 |
买入 |
| 09:31:09 |
11.2 |
2561 |
532900 |
卖出 |
| 09:31:12 |
11.2 |
8581 |
541481 |
卖出 |
| 09:31:15 |
11.2 |
4949 |
546430 |
买入 |
| 09:31:18 |
11.2 |
5414 |
551844 |
买入 |
| 09:31:21 |
11.19 |
5065 |
556909 |
卖出 |
| 09:31:24 |
11.19 |
3617 |
560526 |
买入 |
| 09:31:27 |
11.19 |
4655 |
565181 |
买入 |
| 09:31:30 |
11.18 |
8408 |
573589 |
卖出 |
| 09:31:33 |
11.17 |
4422 |
578011 |
卖出 |
| 09:31:36 |
11.16 |
4767 |
582778 |
卖出 |
| 09:31:39 |
11.16 |
4528 |
587306 |
卖出 |
| 09:31:42 |
11.16 |
2015 |
589321 |
买入 |
| 09:31:45 |
11.15 |
5344 |
594665 |
卖出 |
| 09:31:48 |
11.15 |
4621 |
599286 |
卖出 |
| 09:31:51 |
11.17 |
4192 |
603478 |
买入 |
| 09:31:54 |
11.17 |
6366 |
609844 |
卖出 |
| 09:31:57 |
11.2 |
8448 |
618292 |
买入 |
| 09:32:00 |
11.2 |
4376 |
622668 |
买入 |
| 09:32:03 |
11.22 |
6078 |
628746 |
买入 |
| 09:32:06 |
11.22 |
7107 |
635853 |
买入 |
| 09:32:09 |
11.24 |
5725 |
641578 |
买入 |
| 09:32:12 |
11.28 |
36807 |
678385 |
买入 |
| 09:32:15 |
11.28 |
13763 |
692148 |
买入 |
| 09:32:18 |
11.3 |
6988 |
699136 |
买入 |
| 09:32:21 |
11.35 |
20873 |
720009 |
买入 |
| 09:32:24 |
11.39 |
4660 |
724669 |
买入 |
| 09:32:27 |
11.41 |
11729 |
736398 |
买入 |
| 09:32:30 |
11.42 |
3860 |
740258 |
买入 |
| 09:32:33 |
11.44 |
7513 |
747771 |
买入 |
| 09:32:36 |
11.5 |
6622 |
754393 |
买入 |
| 09:32:39 |
11.5 |
31004 |
785397 |
买入 |
| 09:32:42 |
11.52 |
87421 |
872818 |
买入 |
| 09:32:45 |
11.52 |
3007 |
875825 |
卖出 |
| 09:32:48 |
11.52 |
3414 |
879239 |
卖出 |
| 09:32:51 |
11.52 |
2782 |
882021 |
卖出 |
| 09:32:54 |
11.52 |
4558 |
886579 |
卖出 |
| 09:32:57 |
11.52 |
30960 |
917539 |
卖出 |
| 09:33:00 |
11.52 |
46278 |
963817 |
卖出 |
| 09:33:03 |
11.52 |
18756 |
982573 |
卖出 |
| 09:33:06 |
11.45 |
13909 |
996482 |
卖出 |
| 09:33:09 |
11.5 |
7666 |
1004148 |
买入 |
| 09:33:12 |
11.45 |
4492 |
1008640 |
卖出 |
| 09:33:15 |
11.5 |
3794 |
1012434 |
买入 |
| 09:33:18 |
11.45 |
5083 |
1017517 |
卖出 |
| 09:33:21 |
11.52 |
40318 |
1057835 |
买入 |
| 09:33:24 |
11.52 |
9704 |
1067539 |
卖出 |
| 09:33:27 |
11.52 |
8058 |
1075597 |
卖出 |
| 09:33:30 |
11.52 |
7893 |
1083490 |
卖出 |
| 09:33:33 |
11.52 |
5837 |
1089327 |
卖出 |
| 09:33:36 |
11.52 |
7648 |
1096975 |
卖出 |
| 09:33:39 |
11.52 |
12008 |
1108983 |
卖出 |
| 09:33:42 |
11.52 |
6724 |
1115707 |
卖出 |
| 09:33:45 |
11.52 |
7792 |
1123499 |
卖出 |
| 09:33:48 |
11.52 |
2059 |
1125558 |
卖出 |
| 09:33:51 |
11.52 |
1752 |
1127310 |
卖出 |
| 09:33:54 |
11.52 |
1648 |
1128958 |
卖出 |
| 09:33:57 |
11.52 |
1124 |
1130082 |
卖出 |
| 09:34:00 |
11.52 |
989 |
1131071 |
卖出 |
| 09:34:03 |
11.52 |
631 |
1131702 |
卖出 |
| 09:34:06 |
11.52 |
1332 |
1133034 |
卖出 |
| 09:34:09 |
11.52 |
658 |
1133692 |
卖出 |
| 09:34:12 |
11.52 |
584 |
1134276 |
卖出 |
| 09:34:15 |
11.52 |
1016 |
1135292 |
卖出 |
| 09:34:18 |
11.52 |
690 |
1135982 |
卖出 |
| 09:34:21 |
11.52 |
926 |
1136908 |
卖出 |
| 09:34:24 |
11.52 |
729 |
1137637 |
卖出 |
| 09:34:27 |
11.52 |
491 |
1138128 |
卖出 |
| 09:34:30 |
11.52 |
337 |
1138465 |
卖出 |
| 09:34:33 |
11.52 |
439 |
1138904 |
卖出 |
| 09:34:36 |
11.52 |
323 |
1139227 |
卖出 |
| 09:34:39 |
11.52 |
673 |
1139900 |
卖出 |
| 09:34:42 |
11.52 |
294 |
1140194 |
卖出 |
| 09:34:45 |
11.52 |
296 |
1140490 |
卖出 |
| 09:34:48 |
11.52 |
161 |
1140651 |
卖出 |
| 09:34:51 |
11.52 |
438 |
1141089 |
卖出 |
| 09:34:54 |
11.52 |
349 |
1141438 |
卖出 |
| 09:34:57 |
11.52 |
406 |
1141844 |
卖出 |
| 09:35:00 |
11.52 |
472 |
1142316 |
卖出 |
| 09:35:03 |
11.52 |
570 |
1142886 |
卖出 |
| 09:35:06 |
11.52 |
4127 |
1147013 |
卖出 |
| 09:35:09 |
11.52 |
204 |
1147217 |
卖出 |
| 09:35:12 |
11.52 |
123 |
1147340 |
卖出 |
| 09:35:15 |
11.52 |
310 |
1147650 |
卖出 |
| 09:35:18 |
11.52 |
111 |
1147761 |
卖出 |
| 09:35:21 |
11.52 |
760 |
1148521 |
卖出 |
| 09:35:24 |
11.52 |
244 |
1148765 |
卖出 |
| 09:35:27 |
11.52 |
515 |
1149280 |
卖出 |
| 09:35:30 |
11.52 |
429 |
1149709 |
卖出 |
| 09:35:33 |
11.52 |
99 |
1149808 |
卖出 |
| 09:35:36 |
11.52 |
360 |
1150168 |
卖出 |
| 09:35:39 |
11.52 |
195 |
1150363 |
卖出 |
| 09:35:42 |
11.52 |
255 |
1150618 |
卖出 |
| 09:35:45 |
11.52 |
689 |
1151307 |
卖出 |
| 09:35:48 |
11.52 |
53 |
1151360 |
卖出 |
| 09:35:51 |
11.52 |
195 |
1151555 |
卖出 |
| 09:35:54 |
11.52 |
61 |
1151616 |
卖出 |
| 09:35:57 |
11.52 |
413 |
1152029 |
卖出 |
| 09:36:00 |
11.52 |
231 |
1152260 |
卖出 |
| 09:36:03 |
11.52 |
322 |
1152582 |
卖出 |
| 09:36:06 |
11.52 |
111 |
1152693 |
卖出 |
| 09:36:09 |
11.52 |
417 |
1153110 |
卖出 |
| 09:36:12 |
11.52 |
392 |
1153502 |
卖出 |
| 09:36:15 |
11.52 |
156 |
1153658 |
卖出 |
| 09:36:18 |
11.52 |
380 |
1154038 |
卖出 |
| 09:36:21 |
11.52 |
317 |
1154355 |
卖出 |
| 09:36:24 |
11.52 |
68 |
1154423 |
卖出 |
| 09:36:27 |
11.52 |
298 |
1154721 |
卖出 |
| 09:36:30 |
11.52 |
134 |
1154855 |
卖出 |
| 09:36:33 |
11.52 |
207 |
1155062 |
卖出 |
| 09:36:36 |
11.52 |
155 |
1155217 |
卖出 |
| 09:36:39 |
11.52 |
168 |
1155385 |
卖出 |
| 09:36:42 |
11.52 |
71 |
1155456 |
卖出 |
| 09:36:45 |
11.52 |
190 |
1155646 |
卖出 |
| 09:36:48 |
11.52 |
189 |
1155835 |
卖出 |
| 09:36:51 |
11.52 |
133 |
1155968 |
卖出 |
| 09:36:54 |
11.52 |
172 |
1156140 |
卖出 |
| 09:36:57 |
11.52 |
166 |
1156306 |
卖出 |
| 09:37:00 |
11.52 |
375 |
1156681 |
卖出 |
| 09:37:03 |
11.52 |
239 |
1156920 |
卖出 |
| 09:37:06 |
11.52 |
91 |
1157011 |
卖出 |
| 09:37:09 |
11.52 |
131 |
1157142 |
卖出 |
| 09:37:12 |
11.52 |
123 |
1157265 |
卖出 |
| 09:37:15 |
11.52 |
92 |
1157357 |
卖出 |
| 09:37:18 |
11.52 |
384 |
1157741 |
卖出 |
| 09:37:21 |
11.52 |
117 |
1157858 |
卖出 |
| 09:37:24 |
11.52 |
105 |
1157963 |
卖出 |
| 09:37:27 |
11.52 |
256 |
1158219 |
卖出 |
| 09:37:30 |
11.52 |
184 |
1158403 |
卖出 |
| 09:37:33 |
11.52 |
70 |
1158473 |
卖出 |
| 09:37:36 |
11.52 |
111 |
1158584 |
卖出 |
| 09:37:39 |
11.52 |
168 |
1158752 |
卖出 |
| 09:37:42 |
11.52 |
85 |
1158837 |
卖出 |
| 09:37:45 |
11.52 |
82 |
1158919 |
卖出 |
| 09:37:48 |
11.52 |
102 |
1159021 |
卖出 |
| 09:37:51 |
11.52 |
102 |
1159123 |
卖出 |
| 09:37:54 |
11.52 |
345 |
1159468 |
卖出 |
| 09:37:57 |
11.52 |
186 |
1159654 |
卖出 |
| 09:38:00 |
11.52 |
771 |
1160425 |
卖出 |
| 09:38:03 |
11.52 |
62 |
1160487 |
卖出 |
| 09:38:06 |
11.52 |
634 |
1161121 |
卖出 |
| 09:38:09 |
11.52 |
84 |
1161205 |
卖出 |
| 09:38:12 |
11.52 |
130 |
1161335 |
卖出 |
| 09:38:15 |
11.52 |
101 |
1161436 |
卖出 |
| 09:38:18 |
11.52 |
126 |
1161562 |
卖出 |
| 09:38:21 |
11.52 |
177 |
1161739 |
卖出 |
| 09:38:24 |
11.52 |
57 |
1161796 |
卖出 |
| 09:38:27 |
11.52 |
165 |
1161961 |
卖出 |
| 09:38:30 |
11.52 |
356 |
1162317 |
卖出 |
| 09:38:33 |
11.52 |
75 |
1162392 |
卖出 |
| 09:38:36 |
11.52 |
271 |
1162663 |
卖出 |
| 09:38:39 |
11.52 |
88 |
1162751 |
卖出 |
| 09:38:42 |
11.52 |
512 |
1163263 |
卖出 |
| 09:38:45 |
11.52 |
111 |
1163374 |
卖出 |
| 09:38:48 |
11.52 |
42 |
1163416 |
卖出 |
| 09:38:51 |
11.52 |
91 |
1163507 |
卖出 |
| 09:38:54 |
11.52 |
347 |
1163854 |
卖出 |
| 09:38:57 |
11.52 |
76 |
1163930 |
卖出 |
| 09:39:00 |
11.52 |
119 |
1164049 |
卖出 |
| 09:39:03 |
11.52 |
163 |
1164212 |
卖出 |
| 09:39:06 |
11.52 |
95 |
1164307 |
卖出 |
| 09:39:09 |
11.52 |
137 |
1164444 |
卖出 |
| 09:39:12 |
11.52 |
44 |
1164488 |
卖出 |
| 09:39:15 |
11.52 |
288 |
1164776 |
卖出 |
| 09:39:18 |
11.52 |
221 |
1164997 |
卖出 |
| 09:39:21 |
11.52 |
194 |
1165191 |
卖出 |
| 09:39:24 |
11.52 |
144 |
1165335 |
卖出 |
| 09:39:27 |
11.52 |
65 |
1165400 |
卖出 |
| 09:39:30 |
11.52 |
58 |
1165458 |
卖出 |
| 09:39:33 |
11.52 |
55 |
1165513 |
卖出 |
| 09:39:36 |
11.52 |
91 |
1165604 |
卖出 |
| 09:39:39 |
11.52 |
322 |
1165926 |
卖出 |
| 09:39:42 |
11.52 |
261 |
1166187 |
卖出 |
| 09:39:45 |
11.52 |
71 |
1166258 |
卖出 |
| 09:39:48 |
11.52 |
10199 |
1176457 |
卖出 |
| 09:39:51 |
11.52 |
110 |
1176567 |
卖出 |
| 09:39:54 |
11.52 |
149 |
1176716 |
卖出 |
| 09:39:57 |
11.52 |
109 |
1176825 |
卖出 |
| 09:40:00 |
11.52 |
105 |
1176930 |
卖出 |
| 09:40:03 |
11.52 |
131 |
1177061 |
卖出 |
| 09:40:06 |
11.52 |
275 |
1177336 |
卖出 |
| 09:40:09 |
11.52 |
314 |
1177650 |
卖出 |
| 09:40:12 |
11.52 |
657 |
1178307 |
卖出 |
| 09:40:15 |
11.52 |
226 |
1178533 |
卖出 |
| 09:40:18 |
11.52 |
82 |
1178615 |
卖出 |
| 09:40:21 |
11.52 |
168 |
1178783 |
卖出 |
| 09:40:24 |
11.52 |
110 |
1178893 |
卖出 |
| 09:40:27 |
11.52 |
173 |
1179066 |
卖出 |
| 09:40:30 |
11.52 |
161 |
1179227 |
卖出 |
| 09:40:33 |
11.52 |
136 |
1179363 |
卖出 |
| 09:40:36 |
11.52 |
77 |
1179440 |
卖出 |
| 09:40:39 |
11.52 |
225 |
1179665 |
卖出 |
| 09:40:42 |
11.52 |
66 |
1179731 |
卖出 |
| 09:40:45 |
11.52 |
195 |
1179926 |
卖出 |
| 09:40:48 |
11.52 |
58 |
1179984 |
卖出 |
| 09:40:51 |
11.52 |
152 |
1180136 |
卖出 |
| 09:40:54 |
11.52 |
210 |
1180346 |
卖出 |
| 09:40:57 |
11.52 |
143 |
1180489 |
卖出 |
| 09:41:00 |
11.52 |
105 |
1180594 |
卖出 |
| 09:41:03 |
11.52 |
162 |
1180756 |
卖出 |
| 09:41:06 |
11.52 |
171 |
1180927 |
卖出 |
| 09:41:09 |
11.52 |
93 |
1181020 |
卖出 |
| 09:41:12 |
11.52 |
47 |
1181067 |
卖出 |
| 09:41:15 |
11.52 |
73 |
1181140 |
卖出 |
| 09:41:18 |
11.52 |
77 |
1181217 |
卖出 |
| 09:41:21 |
11.52 |
175 |
1181392 |
卖出 |
| 09:41:24 |
11.52 |
71 |
1181463 |
卖出 |
| 09:41:27 |
11.52 |
117 |
1181580 |
卖出 |
| 09:41:30 |
11.52 |
87 |
1181667 |
卖出 |