安硕信息[300380]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.68 |
6 |
6 |
集合竞价 |
| 09:15:12 |
12.96 |
19 |
19 |
集合竞价 |
| 09:20:12 |
12.95 |
19 |
19 |
集合竞价 |
| 09:20:30 |
12.94 |
19 |
19 |
集合竞价 |
| 09:20:57 |
12.94 |
28 |
28 |
集合竞价 |
| 09:21:06 |
12.94 |
28 |
28 |
集合竞价 |
| 09:22:27 |
12.94 |
35 |
35 |
集合竞价 |
| 09:23:39 |
12.94 |
48 |
48 |
集合竞价 |
| 09:24:33 |
12.88 |
98 |
98 |
集合竞价 |
| 09:24:51 |
12.88 |
98 |
98 |
集合竞价 |
| 09:25:00 |
12.94 |
113 |
113 |
集合竞价 |
| 09:25:03 |
13.01 |
194 |
307 |
卖出 |
| 09:30:03 |
13.2 |
57 |
364 |
买入 |
| 09:30:06 |
13.02 |
60 |
424 |
卖出 |
| 09:30:09 |
13.01 |
18 |
442 |
卖出 |
| 09:30:12 |
13.01 |
10 |
452 |
买入 |
| 09:30:15 |
13.03 |
9 |
461 |
买入 |
| 09:30:18 |
13.03 |
3 |
464 |
卖出 |
| 09:30:21 |
13.01 |
46 |
510 |
卖出 |
| 09:30:24 |
12.97 |
40 |
550 |
卖出 |
| 09:30:27 |
12.94 |
34 |
584 |
卖出 |
| 09:30:30 |
12.94 |
76 |
660 |
卖出 |
| 09:30:33 |
12.93 |
79 |
739 |
卖出 |
| 09:30:36 |
12.91 |
6 |
745 |
卖出 |
| 09:30:39 |
12.88 |
12 |
757 |
卖出 |
| 09:30:42 |
12.87 |
9 |
766 |
卖出 |
| 09:30:45 |
12.87 |
3 |
769 |
买入 |
| 09:30:48 |
12.84 |
8 |
777 |
卖出 |
| 09:30:51 |
12.87 |
20 |
797 |
买入 |
| 09:30:54 |
12.83 |
27 |
824 |
卖出 |
| 09:30:57 |
12.84 |
11 |
835 |
买入 |
| 09:31:00 |
12.83 |
14 |
849 |
卖出 |
| 09:31:03 |
12.85 |
208 |
1057 |
买入 |
| 09:31:06 |
12.94 |
60 |
1117 |
买入 |
| 09:31:09 |
12.94 |
36 |
1153 |
买入 |
| 09:31:12 |
12.93 |
4 |
1157 |
卖出 |
| 09:31:15 |
12.91 |
15 |
1172 |
卖出 |
| 09:31:18 |
12.91 |
15 |
1187 |
卖出 |
| 09:31:24 |
12.88 |
1 |
1188 |
卖出 |
| 09:31:27 |
12.88 |
2 |
1190 |
卖出 |
| 09:31:30 |
12.87 |
1 |
1191 |
卖出 |
| 09:31:33 |
12.86 |
1 |
1192 |
买入 |
| 09:31:36 |
12.86 |
4 |
1196 |
买入 |
| 09:31:39 |
12.88 |
4 |
1200 |
买入 |
| 09:31:42 |
12.86 |
25 |
1225 |
卖出 |
| 09:31:54 |
12.87 |
26 |
1251 |
卖出 |
| 09:31:57 |
12.87 |
1 |
1252 |
卖出 |
| 09:32:00 |
12.87 |
1 |
1253 |
买入 |
| 09:32:03 |
12.91 |
4 |
1257 |
买入 |
| 09:32:06 |
12.91 |
2 |
1259 |
卖出 |
| 09:32:09 |
12.89 |
3 |
1262 |
卖出 |
| 09:32:12 |
12.91 |
1 |
1263 |
买入 |
| 09:32:15 |
12.87 |
14 |
1277 |
卖出 |
| 09:32:18 |
12.87 |
5 |
1282 |
卖出 |
| 09:32:21 |
12.86 |
8 |
1290 |
卖出 |
| 09:32:24 |
12.91 |
13 |
1303 |
买入 |
| 09:32:27 |
12.86 |
10 |
1313 |
卖出 |
| 09:32:33 |
12.88 |
5 |
1318 |
买入 |
| 09:32:36 |
12.84 |
7 |
1325 |
卖出 |
| 09:32:39 |
12.86 |
5 |
1330 |
买入 |
| 09:32:45 |
12.86 |
1 |
1331 |
卖出 |
| 09:32:54 |
12.9 |
1 |
1332 |
买入 |
| 09:33:03 |
12.88 |
2 |
1334 |
卖出 |
| 09:33:09 |
12.91 |
10 |
1344 |
买入 |
| 09:33:12 |
12.87 |
4 |
1348 |
卖出 |
| 09:33:15 |
12.87 |
4 |
1352 |
卖出 |
| 09:33:21 |
12.86 |
13 |
1365 |
卖出 |
| 09:33:33 |
12.88 |
8 |
1373 |
买入 |
| 09:33:36 |
12.9 |
50 |
1423 |
买入 |
| 09:33:39 |
12.91 |
1 |
1424 |
买入 |
| 09:33:42 |
12.91 |
12 |
1436 |
买入 |
| 09:33:45 |
12.91 |
1 |
1437 |
卖出 |
| 09:33:48 |
12.91 |
1 |
1438 |
卖出 |
| 09:33:51 |
12.9 |
20 |
1458 |
卖出 |
| 09:33:54 |
12.95 |
3 |
1461 |
买入 |
| 09:34:06 |
12.95 |
14 |
1475 |
买入 |
| 09:34:09 |
12.98 |
2 |
1477 |
买入 |
| 09:34:21 |
13.07 |
19 |
1496 |
买入 |
| 09:34:24 |
13.07 |
10 |
1506 |
买入 |
| 09:34:27 |
13.06 |
1 |
1507 |
买入 |
| 09:34:30 |
12.99 |
8 |
1515 |
卖出 |
| 09:34:36 |
12.99 |
12 |
1527 |
买入 |
| 09:34:39 |
12.99 |
1 |
1528 |
卖出 |
| 09:34:57 |
13 |
1 |
1529 |
卖出 |
| 09:35:00 |
13.03 |
9 |
1538 |
买入 |
| 09:35:03 |
13 |
1 |
1539 |
卖出 |
| 09:35:06 |
13 |
3 |
1542 |
卖出 |
| 09:35:09 |
12.99 |
26 |
1568 |
卖出 |
| 09:35:15 |
12.99 |
15 |
1583 |
卖出 |
| 09:35:18 |
12.99 |
4 |
1587 |
卖出 |
| 09:35:21 |
12.99 |
1 |
1588 |
买入 |
| 09:35:24 |
13 |
11 |
1599 |
买入 |
| 09:35:27 |
12.98 |
10 |
1609 |
卖出 |
| 09:36:03 |
12.97 |
1 |
1610 |
买入 |
| 09:36:09 |
12.94 |
3 |
1613 |
卖出 |
| 09:36:12 |
12.94 |
1 |
1614 |
买入 |
| 09:36:15 |
12.95 |
7 |
1621 |
买入 |
| 09:36:18 |
12.96 |
3 |
1624 |
买入 |
| 09:36:27 |
12.96 |
1 |
1625 |
买入 |
| 09:36:36 |
12.98 |
16 |
1641 |
买入 |
| 09:36:54 |
13 |
3 |
1644 |
买入 |
| 09:37:03 |
13 |
11 |
1655 |
卖出 |
| 09:37:06 |
13.01 |
7 |
1662 |
买入 |
| 09:37:18 |
13.03 |
15 |
1677 |
买入 |
| 09:37:33 |
13.03 |
3 |
1680 |
买入 |
| 09:37:36 |
13.03 |
2 |
1682 |
买入 |
| 09:37:48 |
13.03 |
46 |
1728 |
买入 |
| 09:37:51 |
13.03 |
4 |
1732 |
买入 |
| 09:37:54 |
13.03 |
30 |
1762 |
买入 |
| 09:37:57 |
13.05 |
17 |
1779 |
买入 |
| 09:38:03 |
13.02 |
21 |
1800 |
卖出 |
| 09:38:06 |
13.02 |
20 |
1820 |
买入 |
| 09:38:09 |
13.02 |
16 |
1836 |
买入 |
| 09:38:12 |
13.02 |
18 |
1854 |
买入 |
| 09:38:15 |
13.01 |
11 |
1865 |
卖出 |
| 09:38:21 |
13.05 |
11 |
1876 |
买入 |
| 09:38:24 |
13.05 |
3 |
1879 |
卖出 |
| 09:38:27 |
13.05 |
4 |
1883 |
买入 |
| 09:38:30 |
13.03 |
2 |
1885 |
卖出 |
| 09:38:51 |
13.04 |
8 |
1893 |
买入 |
| 09:38:54 |
13.05 |
1 |
1894 |
买入 |
| 09:39:00 |
13.03 |
40 |
1934 |
卖出 |
| 09:39:06 |
13.01 |
61 |
1995 |
卖出 |
| 09:39:09 |
13 |
15 |
2010 |
卖出 |
| 09:39:12 |
13 |
5 |
2015 |
卖出 |
| 09:39:15 |
12.97 |
10 |
2025 |
卖出 |
| 09:39:21 |
12.97 |
1 |
2026 |
卖出 |
| 09:39:51 |
12.96 |
2 |
2028 |
卖出 |
| 09:39:54 |
12.96 |
1 |
2029 |
买入 |
| 09:39:57 |
12.97 |
2 |
2031 |
买入 |
| 09:40:00 |
12.97 |
2 |
2033 |
买入 |
| 09:40:06 |
12.96 |
7 |
2040 |
卖出 |
| 09:40:09 |
12.99 |
9 |
2049 |
买入 |
| 09:40:12 |
12.97 |
3 |
2052 |
卖出 |
| 09:40:15 |
12.97 |
14 |
2066 |
卖出 |
| 09:40:36 |
13.01 |
1 |
2067 |
买入 |
| 09:41:00 |
12.99 |
21 |
2088 |
卖出 |
| 09:41:03 |
13 |
2 |
2090 |
买入 |
| 09:41:12 |
12.98 |
4 |
2094 |
卖出 |
| 09:41:21 |
12.96 |
1 |
2095 |
卖出 |
| 09:41:24 |
12.98 |
1 |
2096 |
买入 |
| 09:41:27 |
13 |
11 |
2107 |
买入 |
| 09:41:30 |
13 |
81 |
2188 |
买入 |
| 09:41:33 |
13.01 |
5 |
2193 |
买入 |
| 09:41:42 |
12.95 |
2 |
2195 |
卖出 |
| 09:41:45 |
13 |
10 |
2205 |
买入 |
| 09:41:51 |
12.98 |
1 |
2206 |
买入 |
| 09:41:54 |
12.98 |
1 |
2207 |
买入 |
| 09:41:57 |
12.98 |
1 |
2208 |
买入 |
| 09:42:00 |
12.98 |
1 |
2209 |
买入 |
| 09:42:06 |
13 |
24 |
2233 |
买入 |
| 09:42:09 |
13.01 |
9 |
2242 |
买入 |
| 09:42:12 |
13.01 |
1 |
2243 |
买入 |
| 09:42:15 |
13.01 |
1 |
2244 |
买入 |
| 09:42:18 |
13.01 |
1 |
2245 |
买入 |
| 09:42:21 |
13.01 |
3 |
2248 |
买入 |
| 09:42:24 |
13.01 |
2 |
2250 |
买入 |
| 09:42:27 |
13.01 |
1 |
2251 |
买入 |
| 09:42:39 |
13 |
6 |
2257 |
买入 |
| 09:42:45 |
13.01 |
20 |
2277 |
买入 |
| 09:42:48 |
13.01 |
4 |
2281 |
买入 |
| 09:43:09 |
13 |
1 |
2282 |
卖出 |
| 09:43:12 |
13.01 |
1 |
2283 |
买入 |
| 09:43:15 |
13 |
1 |
2284 |
卖出 |
| 09:43:18 |
13.01 |
18 |
2302 |
买入 |
| 09:43:30 |
13.02 |
1 |
2303 |
买入 |
| 09:44:09 |
13.02 |
5 |
2308 |
买入 |
| 09:44:12 |
13.02 |
1 |
2309 |
买入 |
| 09:44:15 |
13.03 |
4 |
2313 |
买入 |
| 09:44:18 |
13.04 |
11 |
2324 |
买入 |
| 09:44:21 |
13.05 |
8 |
2332 |
买入 |
| 09:44:42 |
13.06 |
10 |
2342 |
买入 |
| 09:44:54 |
13.08 |
10 |
2352 |
买入 |
| 09:44:57 |
13.08 |
5 |
2357 |
买入 |
| 09:45:00 |
13.08 |
2 |
2359 |
买入 |
| 09:45:06 |
13.08 |
23 |
2382 |
买入 |
| 09:45:09 |
13.08 |
5 |
2387 |
卖出 |
| 09:45:12 |
13.06 |
45 |
2432 |
卖出 |
| 09:45:15 |
13.06 |
1 |
2433 |
卖出 |
| 09:45:24 |
13.09 |
2 |
2435 |
买入 |
| 09:45:36 |
13.09 |
1 |
2436 |
买入 |
| 09:45:45 |
13.09 |
8 |
2444 |
买入 |
| 09:46:00 |
13.08 |
1 |
2445 |
买入 |
| 09:46:18 |
13.09 |
68 |
2513 |
买入 |
| 09:46:27 |
13.08 |
5 |
2518 |
买入 |
| 09:46:33 |
13.08 |
6 |
2524 |
卖出 |
| 09:47:00 |
13.08 |
17 |
2541 |
买入 |
| 09:47:03 |
13.01 |
2 |
2543 |
卖出 |
| 09:47:06 |
13.07 |
15 |
2558 |
买入 |
| 09:47:09 |
13.08 |
1 |
2559 |
买入 |
| 09:47:30 |
13.04 |
2 |
2561 |
卖出 |
| 09:47:45 |
13.06 |
31 |
2592 |
买入 |
| 09:47:51 |
13.01 |
37 |
2629 |
卖出 |
| 09:48:21 |
13.07 |
2 |
2631 |
买入 |
| 09:48:51 |
13.08 |
43 |
2674 |
买入 |
| 09:48:54 |
13.09 |
1 |
2675 |
买入 |
| 09:48:57 |
13.09 |
1 |
2676 |
买入 |
| 09:49:03 |
13.07 |
28 |
2704 |
卖出 |
| 09:49:06 |
13.07 |
5 |
2709 |
卖出 |
| 09:49:09 |
13.07 |
2 |
2711 |
卖出 |
| 09:49:24 |
13.08 |
19 |
2730 |
买入 |
| 09:49:33 |
13.09 |
1 |
2731 |
买入 |
| 09:49:36 |
13.08 |
1 |
2732 |
卖出 |
| 09:49:45 |
13.14 |
12 |
2744 |
买入 |
| 09:49:51 |
13.06 |
52 |
2796 |
卖出 |
| 09:50:09 |
13.13 |
4 |
2800 |
买入 |
| 09:50:42 |
13.12 |
3 |
2803 |
买入 |
| 09:50:57 |
13.12 |
14 |
2817 |
买入 |
| 09:51:03 |
13.07 |
4 |
2821 |
卖出 |
| 09:51:06 |
13.12 |
1 |
2822 |
买入 |
| 09:51:15 |
13.09 |
3 |
2825 |
卖出 |
| 09:51:18 |
13.08 |
1 |
2826 |
卖出 |
| 09:51:27 |
13.1 |
2 |
2828 |
卖出 |
| 09:51:36 |
13.11 |
3 |
2831 |
买入 |
| 09:51:39 |
13.11 |
2 |
2833 |
买入 |
| 09:51:48 |
13.12 |
20 |
2853 |
买入 |
| 09:51:54 |
13.12 |
1 |
2854 |
买入 |
| 09:51:57 |
13.12 |
1 |
2855 |
买入 |
| 09:52:00 |
13.11 |
2 |
2857 |
卖出 |
| 09:52:03 |
13.12 |
11 |
2868 |
买入 |
| 09:52:06 |
13.12 |
5 |
2873 |
买入 |
| 09:52:12 |
13.12 |
3 |
2876 |
卖出 |
| 09:52:15 |
13.13 |
13 |
2889 |
买入 |
| 09:52:18 |
13.14 |
23 |
2912 |
买入 |
| 09:52:27 |
13.16 |
3 |
2915 |
买入 |
| 09:52:36 |
13.15 |
42 |
2957 |
卖出 |
| 09:52:39 |
13.15 |
24 |
2981 |
买入 |
| 09:52:48 |
13.15 |
5 |
2986 |
买入 |
| 09:53:06 |
13.13 |
1 |
2987 |
卖出 |
| 09:53:15 |
13.13 |
1 |
2988 |
卖出 |
| 09:53:18 |
13.13 |
7 |
2995 |
卖出 |
| 09:53:36 |
13.13 |
2 |
2997 |
卖出 |
| 09:53:39 |
13.16 |
29 |
3026 |
买入 |
| 09:53:42 |
13.16 |
22 |
3048 |
买入 |
| 09:53:54 |
13.18 |
12 |
3060 |
买入 |
| 09:54:00 |
13.15 |
31 |
3091 |
卖出 |
| 09:54:06 |
13.18 |
4 |
3095 |
卖出 |
| 09:54:18 |
13.18 |
21 |
3116 |
买入 |
| 09:55:09 |
13.18 |
11 |
3127 |
买入 |
| 09:55:12 |
13.19 |
1 |
3128 |
买入 |
| 09:55:45 |
13.17 |
14 |
3142 |
买入 |
| 09:56:21 |
13.17 |
1 |
3143 |
买入 |
| 09:56:24 |
13.17 |
2 |
3145 |
买入 |
| 09:56:27 |
13.17 |
1 |
3146 |
买入 |
| 09:56:30 |
13.16 |
1 |
3147 |
卖出 |
| 09:56:36 |
13.17 |
1 |
3148 |
买入 |
| 09:56:42 |
13.18 |
9 |
3157 |
买入 |
| 09:56:51 |
13.18 |
1 |
3158 |
买入 |
| 09:57:00 |
13.18 |
2 |
3160 |
买入 |
| 09:57:03 |
13.18 |
1 |
3161 |
买入 |
| 09:57:06 |
13.18 |
1 |
3162 |
买入 |
| 09:57:09 |
13.19 |
34 |
3196 |
买入 |
| 09:57:18 |
13.24 |
1 |
3197 |
买入 |
| 09:57:33 |
13.24 |
1 |
3198 |
买入 |
| 09:57:45 |
13.23 |
1 |
3199 |
卖出 |
| 09:57:57 |
13.23 |
52 |
3251 |
买入 |
| 09:58:00 |
13.23 |
1 |
3252 |
买入 |
| 09:58:03 |
13.23 |
1 |
3253 |
买入 |
| 09:58:15 |
13.22 |
1 |
3254 |
买入 |
| 09:58:27 |
13.22 |
1 |
3255 |
买入 |
| 09:58:42 |
13.22 |
1 |
3256 |
买入 |
| 09:58:57 |
13.22 |
1 |
3257 |
买入 |
| 09:59:00 |
13.22 |
16 |
3273 |
买入 |
| 09:59:12 |
13.21 |
1 |
3274 |
买入 |
| 09:59:18 |
13.22 |
1 |
3275 |
买入 |
| 09:59:36 |
13.2 |
2 |
3277 |
卖出 |
| 09:59:39 |
13.22 |
4 |
3281 |
买入 |
| 09:59:42 |
13.22 |
1 |
3282 |
买入 |
| 10:00:03 |
13.22 |
2 |
3284 |
买入 |
| 10:00:06 |
13.23 |
51 |
3335 |
买入 |
| 10:00:09 |
13.2 |
47 |
3382 |
卖出 |
| 10:00:12 |
13.17 |
16 |
3398 |
卖出 |
| 10:00:15 |
13.17 |
2 |
3400 |
卖出 |
| 10:00:18 |
13.13 |
9 |
3409 |
卖出 |
| 10:00:21 |
13.16 |
1 |
3410 |
买入 |
| 10:00:33 |
13.15 |
1 |
3411 |
卖出 |
| 10:00:36 |
13.16 |
2 |
3413 |
买入 |
| 10:00:39 |
13.15 |
2 |
3415 |
卖出 |
| 10:00:42 |
13.12 |
15 |
3430 |
卖出 |
| 10:00:45 |
13.12 |
5 |
3435 |
卖出 |
| 10:00:48 |
13.12 |
4 |
3439 |
买入 |
| 10:00:51 |
13.08 |
11 |
3450 |
卖出 |
| 10:00:54 |
13.12 |
27 |
3477 |
卖出 |
| 10:00:57 |
13.12 |
44 |
3521 |
买入 |
| 10:01:00 |
13.14 |
5 |
3526 |
买入 |
| 10:01:06 |
13.14 |
1 |
3527 |
买入 |
| 10:01:15 |
13.14 |
1 |
3528 |
卖出 |
| 10:01:33 |
13.17 |
14 |
3542 |
买入 |
| 10:01:36 |
13.19 |
1 |
3543 |
买入 |
| 10:02:03 |
13.2 |
1 |
3544 |
买入 |
| 10:02:09 |
13.2 |
12 |
3556 |
买入 |
| 10:02:18 |
13.16 |
1 |
3557 |
卖出 |
| 10:02:33 |
13.16 |
1 |
3558 |
卖出 |
| 10:02:42 |
13.16 |
1 |
3559 |
卖出 |
| 10:02:48 |
13.16 |
4 |
3563 |
买入 |
| 10:02:51 |
13.16 |
2 |
3565 |
买入 |
| 10:02:54 |
13.16 |
1 |
3566 |
买入 |
| 10:03:03 |
13.2 |
20 |
3586 |
买入 |
| 10:03:06 |
13.16 |
1 |
3587 |
卖出 |
| 10:03:12 |
13.16 |
1 |
3588 |
卖出 |