爱司凯[300521]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.2 |
322 |
322 |
集合竞价 |
| 09:15:12 |
13.2 |
323 |
323 |
集合竞价 |
| 09:15:48 |
13.18 |
323 |
323 |
集合竞价 |
| 09:16:06 |
13.18 |
323 |
323 |
集合竞价 |
| 09:16:24 |
13.18 |
323 |
323 |
集合竞价 |
| 09:16:33 |
13.18 |
323 |
323 |
集合竞价 |
| 09:16:42 |
13.14 |
323 |
323 |
集合竞价 |
| 09:16:51 |
13.14 |
323 |
323 |
集合竞价 |
| 09:17:00 |
13.14 |
323 |
323 |
集合竞价 |
| 09:17:09 |
13.14 |
323 |
323 |
集合竞价 |
| 09:17:18 |
13.14 |
323 |
323 |
集合竞价 |
| 09:17:27 |
13.14 |
323 |
323 |
集合竞价 |
| 09:17:36 |
13.14 |
323 |
323 |
集合竞价 |
| 09:17:45 |
13.14 |
323 |
323 |
集合竞价 |
| 09:17:54 |
13.14 |
323 |
323 |
集合竞价 |
| 09:18:12 |
13.14 |
323 |
323 |
集合竞价 |
| 09:18:30 |
13.14 |
323 |
323 |
集合竞价 |
| 09:18:57 |
13.14 |
323 |
323 |
集合竞价 |
| 09:19:06 |
13.14 |
323 |
323 |
集合竞价 |
| 09:19:15 |
13.14 |
323 |
323 |
集合竞价 |
| 09:19:24 |
13.14 |
323 |
323 |
集合竞价 |
| 09:19:33 |
13.14 |
323 |
323 |
集合竞价 |
| 09:19:42 |
13.14 |
323 |
323 |
集合竞价 |
| 09:19:51 |
13.14 |
323 |
323 |
集合竞价 |
| 09:20:00 |
13.14 |
323 |
323 |
集合竞价 |
| 09:20:12 |
13.14 |
323 |
323 |
集合竞价 |
| 09:20:21 |
13.12 |
323 |
323 |
集合竞价 |
| 09:20:30 |
13.1 |
323 |
323 |
集合竞价 |
| 09:20:39 |
13.07 |
323 |
323 |
集合竞价 |
| 09:20:48 |
13 |
323 |
323 |
集合竞价 |
| 09:20:57 |
13 |
323 |
323 |
集合竞价 |
| 09:21:06 |
13 |
323 |
323 |
集合竞价 |
| 09:21:15 |
13 |
324 |
324 |
集合竞价 |
| 09:21:24 |
13 |
324 |
324 |
集合竞价 |
| 09:21:33 |
12.9 |
324 |
324 |
集合竞价 |
| 09:21:42 |
12.86 |
324 |
324 |
集合竞价 |
| 09:21:51 |
12.8 |
324 |
324 |
集合竞价 |
| 09:22:00 |
12.6 |
324 |
324 |
集合竞价 |
| 09:22:09 |
12.6 |
324 |
324 |
集合竞价 |
| 09:22:18 |
12.54 |
325 |
325 |
集合竞价 |
| 09:22:27 |
12.38 |
326 |
326 |
集合竞价 |
| 09:22:45 |
12.38 |
326 |
326 |
集合竞价 |
| 09:22:54 |
12 |
327 |
327 |
集合竞价 |
| 09:23:03 |
11.95 |
327 |
327 |
集合竞价 |
| 09:23:12 |
11.95 |
327 |
327 |
集合竞价 |
| 09:23:21 |
11.95 |
327 |
327 |
集合竞价 |
| 09:23:30 |
11.75 |
361 |
361 |
集合竞价 |
| 09:23:39 |
11.66 |
361 |
361 |
集合竞价 |
| 09:23:48 |
11.66 |
362 |
362 |
集合竞价 |
| 09:23:57 |
11.66 |
367 |
367 |
集合竞价 |
| 09:24:06 |
11.48 |
367 |
367 |
集合竞价 |
| 09:24:15 |
11.48 |
367 |
367 |
集合竞价 |
| 09:24:24 |
11.48 |
367 |
367 |
集合竞价 |
| 09:24:33 |
11.4 |
401 |
401 |
集合竞价 |
| 09:24:42 |
11.38 |
418 |
418 |
集合竞价 |
| 09:24:51 |
11.36 |
418 |
418 |
集合竞价 |
| 09:25:00 |
11.22 |
483 |
483 |
集合竞价 |
| 09:25:03 |
11.26 |
759 |
1242 |
买入 |
| 09:30:03 |
11 |
90 |
1332 |
卖出 |
| 09:30:06 |
11 |
22 |
1354 |
买入 |
| 09:30:09 |
10.99 |
55 |
1409 |
买入 |
| 09:30:12 |
10.99 |
24 |
1433 |
买入 |
| 09:30:15 |
10.89 |
17 |
1450 |
卖出 |
| 09:30:18 |
10.88 |
69 |
1519 |
卖出 |
| 09:30:21 |
10.8 |
105 |
1624 |
卖出 |
| 09:30:24 |
10.75 |
63 |
1687 |
卖出 |
| 09:30:27 |
10.72 |
128 |
1815 |
卖出 |
| 09:30:30 |
10.71 |
72 |
1887 |
卖出 |
| 09:30:33 |
10.7 |
5 |
1892 |
卖出 |
| 09:30:36 |
10.65 |
31 |
1923 |
卖出 |
| 09:30:39 |
10.62 |
65 |
1988 |
卖出 |
| 09:30:42 |
10.61 |
86 |
2074 |
卖出 |
| 09:30:45 |
10.6 |
178 |
2252 |
卖出 |
| 09:30:48 |
10.51 |
115 |
2367 |
卖出 |
| 09:30:51 |
10.51 |
62 |
2429 |
卖出 |
| 09:30:54 |
10.5 |
32 |
2461 |
卖出 |
| 09:30:57 |
10.51 |
9 |
2470 |
卖出 |
| 09:31:00 |
10.57 |
6 |
2476 |
买入 |
| 09:31:03 |
10.57 |
7 |
2483 |
买入 |
| 09:31:06 |
10.55 |
15 |
2498 |
卖出 |
| 09:31:09 |
10.61 |
21 |
2519 |
买入 |
| 09:31:12 |
10.62 |
12 |
2531 |
买入 |
| 09:31:15 |
10.61 |
45 |
2576 |
卖出 |
| 09:31:18 |
10.61 |
17 |
2593 |
卖出 |
| 09:31:21 |
10.64 |
17 |
2610 |
买入 |
| 09:31:24 |
10.64 |
115 |
2725 |
卖出 |
| 09:31:27 |
10.65 |
16 |
2741 |
买入 |
| 09:31:30 |
10.65 |
65 |
2806 |
卖出 |
| 09:31:33 |
10.65 |
4 |
2810 |
卖出 |
| 09:31:36 |
10.66 |
11 |
2821 |
卖出 |
| 09:31:39 |
10.65 |
119 |
2940 |
卖出 |
| 09:31:42 |
10.64 |
129 |
3069 |
卖出 |
| 09:31:45 |
10.67 |
99 |
3168 |
买入 |
| 09:31:48 |
10.62 |
24 |
3192 |
卖出 |
| 09:31:51 |
10.62 |
75 |
3267 |
卖出 |
| 09:31:54 |
10.62 |
4 |
3271 |
卖出 |
| 09:31:57 |
10.62 |
69 |
3340 |
卖出 |
| 09:32:00 |
10.65 |
11 |
3351 |
买入 |
| 09:32:03 |
10.65 |
44 |
3395 |
买入 |
| 09:32:06 |
10.69 |
40 |
3435 |
买入 |
| 09:32:09 |
10.65 |
3 |
3438 |
卖出 |
| 09:32:12 |
10.61 |
83 |
3521 |
卖出 |
| 09:32:15 |
10.61 |
48 |
3569 |
买入 |
| 09:32:18 |
10.65 |
15 |
3584 |
买入 |
| 09:32:21 |
10.6 |
182 |
3766 |
卖出 |
| 09:32:24 |
10.6 |
31 |
3797 |
买入 |
| 09:32:27 |
10.6 |
7 |
3804 |
买入 |
| 09:32:30 |
10.57 |
42 |
3846 |
卖出 |
| 09:32:33 |
10.56 |
62 |
3908 |
卖出 |
| 09:32:36 |
10.56 |
3 |
3911 |
卖出 |
| 09:32:39 |
10.55 |
32 |
3943 |
卖出 |
| 09:32:42 |
10.54 |
67 |
4010 |
卖出 |
| 09:32:45 |
10.56 |
66 |
4076 |
买入 |
| 09:32:48 |
10.51 |
44 |
4120 |
卖出 |
| 09:32:51 |
10.52 |
166 |
4286 |
买入 |
| 09:32:54 |
10.55 |
31 |
4317 |
买入 |
| 09:32:57 |
10.53 |
1 |
4318 |
卖出 |
| 09:33:03 |
10.53 |
6 |
4324 |
买入 |
| 09:33:06 |
10.54 |
18 |
4342 |
买入 |
| 09:33:09 |
10.52 |
23 |
4365 |
卖出 |
| 09:33:12 |
10.53 |
25 |
4390 |
卖出 |
| 09:33:15 |
10.55 |
55 |
4445 |
买入 |
| 09:33:18 |
10.54 |
3 |
4448 |
买入 |
| 09:33:21 |
10.54 |
49 |
4497 |
买入 |
| 09:33:24 |
10.54 |
20 |
4517 |
买入 |
| 09:33:30 |
10.54 |
79 |
4596 |
卖出 |
| 09:33:36 |
10.56 |
4 |
4600 |
买入 |
| 09:33:39 |
10.55 |
99 |
4699 |
卖出 |
| 09:33:42 |
10.54 |
17 |
4716 |
卖出 |
| 09:33:51 |
10.58 |
3 |
4719 |
买入 |
| 09:33:54 |
10.56 |
102 |
4821 |
卖出 |
| 09:33:57 |
10.58 |
18 |
4839 |
买入 |
| 09:34:00 |
10.58 |
32 |
4871 |
买入 |
| 09:34:06 |
10.58 |
2 |
4873 |
买入 |
| 09:34:09 |
10.58 |
47 |
4920 |
买入 |
| 09:34:12 |
10.6 |
83 |
5003 |
买入 |
| 09:34:15 |
10.59 |
5 |
5008 |
买入 |
| 09:34:21 |
10.61 |
13 |
5021 |
买入 |
| 09:34:24 |
10.61 |
30 |
5051 |
卖出 |
| 09:34:27 |
10.6 |
4 |
5055 |
卖出 |
| 09:34:30 |
10.59 |
22 |
5077 |
卖出 |
| 09:34:33 |
10.6 |
82 |
5159 |
买入 |
| 09:34:36 |
10.61 |
55 |
5214 |
买入 |
| 09:34:39 |
10.61 |
2 |
5216 |
卖出 |
| 09:34:45 |
10.62 |
18 |
5234 |
买入 |
| 09:34:51 |
10.63 |
17 |
5251 |
买入 |
| 09:34:57 |
10.63 |
2 |
5253 |
买入 |
| 09:35:00 |
10.63 |
7 |
5260 |
买入 |
| 09:35:03 |
10.62 |
145 |
5405 |
卖出 |
| 09:35:06 |
10.6 |
4 |
5409 |
卖出 |
| 09:35:09 |
10.6 |
37 |
5446 |
卖出 |
| 09:35:12 |
10.6 |
12 |
5458 |
买入 |
| 09:35:15 |
10.58 |
40 |
5498 |
卖出 |
| 09:35:18 |
10.57 |
10 |
5508 |
卖出 |
| 09:35:21 |
10.57 |
15 |
5523 |
买入 |
| 09:35:24 |
10.57 |
11 |
5534 |
买入 |
| 09:35:27 |
10.58 |
10 |
5544 |
买入 |
| 09:35:30 |
10.56 |
28 |
5572 |
卖出 |
| 09:35:36 |
10.56 |
48 |
5620 |
卖出 |
| 09:35:39 |
10.58 |
18 |
5638 |
买入 |
| 09:35:42 |
10.57 |
5 |
5643 |
买入 |
| 09:35:45 |
10.56 |
21 |
5664 |
卖出 |
| 09:35:48 |
10.57 |
1 |
5665 |
买入 |
| 09:35:54 |
10.55 |
44 |
5709 |
卖出 |
| 09:36:00 |
10.55 |
144 |
5853 |
卖出 |
| 09:36:03 |
10.55 |
7 |
5860 |
卖出 |
| 09:36:06 |
10.54 |
17 |
5877 |
卖出 |
| 09:36:09 |
10.54 |
46 |
5923 |
卖出 |
| 09:36:12 |
10.55 |
24 |
5947 |
买入 |
| 09:36:15 |
10.55 |
9 |
5956 |
买入 |
| 09:36:18 |
10.53 |
88 |
6044 |
卖出 |
| 09:36:21 |
10.53 |
23 |
6067 |
买入 |
| 09:36:24 |
10.54 |
1 |
6068 |
买入 |
| 09:36:27 |
10.55 |
5 |
6073 |
买入 |
| 09:36:33 |
10.53 |
50 |
6123 |
卖出 |
| 09:36:36 |
10.54 |
23 |
6146 |
买入 |
| 09:36:39 |
10.55 |
3 |
6149 |
买入 |
| 09:36:42 |
10.55 |
25 |
6174 |
买入 |
| 09:36:45 |
10.55 |
8 |
6182 |
买入 |
| 09:36:54 |
10.54 |
6 |
6188 |
卖出 |
| 09:36:57 |
10.55 |
5 |
6193 |
买入 |
| 09:37:00 |
10.53 |
20 |
6213 |
卖出 |
| 09:37:06 |
10.55 |
20 |
6233 |
买入 |
| 09:37:09 |
10.53 |
21 |
6254 |
卖出 |
| 09:37:18 |
10.53 |
37 |
6291 |
卖出 |
| 09:37:21 |
10.55 |
13 |
6304 |
买入 |
| 09:37:24 |
10.58 |
10 |
6314 |
买入 |
| 09:37:27 |
10.55 |
1 |
6315 |
卖出 |
| 09:37:30 |
10.58 |
5 |
6320 |
买入 |
| 09:37:45 |
10.59 |
1 |
6321 |
卖出 |
| 09:37:51 |
10.59 |
8 |
6329 |
卖出 |
| 09:37:54 |
10.6 |
1 |
6330 |
买入 |
| 09:37:57 |
10.6 |
9 |
6339 |
卖出 |
| 09:38:03 |
10.61 |
22 |
6361 |
买入 |
| 09:38:06 |
10.6 |
1 |
6362 |
卖出 |
| 09:38:12 |
10.59 |
36 |
6398 |
卖出 |
| 09:38:15 |
10.59 |
104 |
6502 |
卖出 |
| 09:38:18 |
10.59 |
10 |
6512 |
卖出 |
| 09:38:21 |
10.6 |
6 |
6518 |
买入 |
| 09:38:24 |
10.58 |
37 |
6555 |
卖出 |
| 09:38:27 |
10.58 |
16 |
6571 |
买入 |
| 09:38:30 |
10.57 |
2 |
6573 |
买入 |
| 09:38:33 |
10.58 |
54 |
6627 |
买入 |
| 09:38:36 |
10.58 |
14 |
6641 |
卖出 |
| 09:38:39 |
10.58 |
7 |
6648 |
卖出 |
| 09:38:45 |
10.58 |
2 |
6650 |
卖出 |
| 09:38:48 |
10.54 |
441 |
7091 |
卖出 |
| 09:38:51 |
10.59 |
110 |
7201 |
买入 |
| 09:38:54 |
10.59 |
58 |
7259 |
买入 |
| 09:39:00 |
10.53 |
101 |
7360 |
卖出 |
| 09:39:03 |
10.54 |
1 |
7361 |
买入 |
| 09:39:06 |
10.54 |
3 |
7364 |
卖出 |
| 09:39:09 |
10.55 |
49 |
7413 |
买入 |
| 09:39:12 |
10.54 |
45 |
7458 |
卖出 |
| 09:39:15 |
10.54 |
6 |
7464 |
卖出 |
| 09:39:18 |
10.54 |
11 |
7475 |
卖出 |
| 09:39:21 |
10.54 |
28 |
7503 |
卖出 |
| 09:39:30 |
10.54 |
9 |
7512 |
买入 |
| 09:39:33 |
10.54 |
80 |
7592 |
买入 |
| 09:39:36 |
10.54 |
14 |
7606 |
卖出 |
| 09:39:42 |
10.54 |
2 |
7608 |
买入 |
| 09:39:48 |
10.54 |
28 |
7636 |
买入 |
| 09:39:51 |
10.54 |
10 |
7646 |
买入 |
| 09:39:54 |
10.53 |
12 |
7658 |
卖出 |
| 09:39:57 |
10.53 |
15 |
7673 |
卖出 |
| 09:40:00 |
10.53 |
6 |
7679 |
卖出 |
| 09:40:03 |
10.51 |
142 |
7821 |
卖出 |
| 09:40:06 |
10.51 |
139 |
7960 |
卖出 |
| 09:40:09 |
10.5 |
220 |
8180 |
卖出 |
| 09:40:12 |
10.48 |
16 |
8196 |
卖出 |
| 09:40:15 |
10.47 |
17 |
8213 |
卖出 |
| 09:40:18 |
10.47 |
2 |
8215 |
卖出 |
| 09:40:21 |
10.48 |
5 |
8220 |
买入 |
| 09:40:24 |
10.48 |
2 |
8222 |
买入 |
| 09:40:30 |
10.48 |
29 |
8251 |
买入 |
| 09:40:33 |
10.48 |
27 |
8278 |
买入 |
| 09:40:39 |
10.48 |
31 |
8309 |
卖出 |
| 09:40:48 |
10.47 |
52 |
8361 |
卖出 |
| 09:40:51 |
10.48 |
44 |
8405 |
买入 |
| 09:40:54 |
10.47 |
6 |
8411 |
卖出 |
| 09:41:06 |
10.48 |
105 |
8516 |
卖出 |
| 09:41:09 |
10.49 |
52 |
8568 |
卖出 |
| 09:41:12 |
10.48 |
3 |
8571 |
卖出 |
| 09:41:15 |
10.47 |
32 |
8603 |
卖出 |
| 09:41:18 |
10.47 |
22 |
8625 |
卖出 |
| 09:41:24 |
10.47 |
11 |
8636 |
买入 |
| 09:41:27 |
10.46 |
1 |
8637 |
卖出 |
| 09:41:30 |
10.47 |
103 |
8740 |
买入 |
| 09:41:33 |
10.47 |
26 |
8766 |
卖出 |
| 09:41:36 |
10.48 |
7 |
8773 |
买入 |
| 09:41:42 |
10.42 |
162 |
8935 |
卖出 |
| 09:41:45 |
10.48 |
12 |
8947 |
买入 |
| 09:41:54 |
10.49 |
100 |
9047 |
卖出 |
| 09:41:57 |
10.53 |
47 |
9094 |
买入 |
| 09:42:03 |
10.49 |
100 |
9194 |
卖出 |
| 09:42:06 |
10.52 |
24 |
9218 |
买入 |
| 09:42:09 |
10.52 |
4 |
9222 |
卖出 |
| 09:42:15 |
10.5 |
3 |
9225 |
买入 |
| 09:42:21 |
10.47 |
40 |
9265 |
卖出 |
| 09:42:27 |
10.45 |
86 |
9351 |
卖出 |
| 09:42:33 |
10.44 |
98 |
9449 |
卖出 |
| 09:42:36 |
10.44 |
52 |
9501 |
买入 |
| 09:42:39 |
10.45 |
2 |
9503 |
卖出 |
| 09:42:42 |
10.45 |
51 |
9554 |
卖出 |
| 09:42:45 |
10.45 |
14 |
9568 |
买入 |
| 09:42:48 |
10.45 |
61 |
9629 |
买入 |
| 09:42:51 |
10.45 |
3 |
9632 |
卖出 |
| 09:42:54 |
10.45 |
55 |
9687 |
卖出 |
| 09:42:57 |
10.45 |
45 |
9732 |
买入 |
| 09:43:15 |
10.47 |
3 |
9735 |
卖出 |
| 09:43:24 |
10.45 |
74 |
9809 |
卖出 |
| 09:43:27 |
10.45 |
1 |
9810 |
买入 |
| 09:43:30 |
10.44 |
57 |
9867 |
卖出 |
| 09:43:33 |
10.45 |
1 |
9868 |
买入 |
| 09:43:39 |
10.46 |
97 |
9965 |
卖出 |
| 09:43:42 |
10.47 |
27 |
9992 |
买入 |
| 09:43:51 |
10.45 |
21 |
10013 |
卖出 |
| 09:44:03 |
10.45 |
1 |
10014 |
卖出 |
| 09:44:06 |
10.45 |
6 |
10020 |
卖出 |
| 09:44:09 |
10.45 |
3 |
10023 |
买入 |
| 09:44:12 |
10.46 |
3 |
10026 |
买入 |
| 09:44:18 |
10.46 |
5 |
10031 |
买入 |
| 09:44:24 |
10.46 |
1 |
10032 |
卖出 |
| 09:44:27 |
10.46 |
2 |
10034 |
卖出 |
| 09:44:45 |
10.47 |
25 |
10059 |
买入 |
| 09:44:48 |
10.47 |
12 |
10071 |
买入 |
| 09:44:51 |
10.47 |
2 |
10073 |
买入 |
| 09:44:54 |
10.47 |
4 |
10077 |
买入 |
| 09:45:00 |
10.47 |
13 |
10090 |
卖出 |
| 09:45:18 |
10.47 |
636 |
10726 |
卖出 |
| 09:45:21 |
10.46 |
16 |
10742 |
买入 |
| 09:45:24 |
10.47 |
35 |
10777 |
买入 |
| 09:45:27 |
10.45 |
12 |
10789 |
卖出 |
| 09:45:30 |
10.47 |
117 |
10906 |
买入 |
| 09:45:33 |
10.44 |
29 |
10935 |
卖出 |
| 09:45:36 |
10.45 |
12 |
10947 |
买入 |
| 09:45:39 |
10.48 |
14 |
10961 |
买入 |
| 09:45:45 |
10.48 |
8 |
10969 |
买入 |
| 09:46:09 |
10.52 |
16 |
10985 |
买入 |
| 09:46:18 |
10.53 |
113 |
11098 |
买入 |