安车检测[300572]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.94 |
7 |
7 |
集合竞价 |
| 09:15:30 |
12.94 |
7 |
7 |
集合竞价 |
| 09:15:48 |
13.19 |
41 |
41 |
集合竞价 |
| 09:16:06 |
12.94 |
7 |
7 |
集合竞价 |
| 09:16:15 |
13.44 |
107 |
107 |
集合竞价 |
| 09:16:33 |
13.44 |
90 |
90 |
集合竞价 |
| 09:16:51 |
13.44 |
100 |
100 |
集合竞价 |
| 09:17:00 |
12.95 |
14 |
14 |
集合竞价 |
| 09:17:18 |
12.94 |
7 |
7 |
集合竞价 |
| 09:17:36 |
12.95 |
17 |
17 |
集合竞价 |
| 09:17:45 |
12.96 |
19 |
19 |
集合竞价 |
| 09:18:03 |
12.94 |
7 |
7 |
集合竞价 |
| 09:18:12 |
12.95 |
13 |
13 |
集合竞价 |
| 09:18:21 |
13 |
24 |
24 |
集合竞价 |
| 09:18:39 |
12.94 |
7 |
7 |
集合竞价 |
| 09:18:57 |
12.94 |
8 |
8 |
集合竞价 |
| 09:19:15 |
12.94 |
8 |
8 |
集合竞价 |
| 09:19:24 |
12.94 |
8 |
8 |
集合竞价 |
| 09:19:51 |
12.94 |
9 |
9 |
集合竞价 |
| 09:20:12 |
12.94 |
10 |
10 |
集合竞价 |
| 09:22:00 |
12.6 |
76 |
76 |
集合竞价 |
| 09:22:09 |
12.6 |
76 |
76 |
集合竞价 |
| 09:22:36 |
12.6 |
77 |
77 |
集合竞价 |
| 09:22:45 |
12.6 |
77 |
77 |
集合竞价 |
| 09:23:03 |
12.61 |
77 |
77 |
集合竞价 |
| 09:23:21 |
12.61 |
78 |
78 |
集合竞价 |
| 09:24:06 |
12.61 |
85 |
85 |
集合竞价 |
| 09:24:15 |
12.61 |
88 |
88 |
集合竞价 |
| 09:24:24 |
12.61 |
89 |
89 |
集合竞价 |
| 09:24:33 |
12.62 |
89 |
89 |
集合竞价 |
| 09:24:42 |
12.62 |
89 |
89 |
集合竞价 |
| 09:24:51 |
12.64 |
89 |
89 |
集合竞价 |
| 09:25:00 |
12.74 |
121 |
121 |
集合竞价 |
| 09:25:03 |
12.86 |
121 |
242 |
卖出 |
| 09:30:03 |
12.86 |
180 |
422 |
卖出 |
| 09:30:06 |
12.92 |
141 |
563 |
买入 |
| 09:30:09 |
12.92 |
30 |
593 |
卖出 |
| 09:30:12 |
12.92 |
17 |
610 |
卖出 |
| 09:30:15 |
12.94 |
48 |
658 |
买入 |
| 09:30:18 |
12.9 |
20 |
678 |
卖出 |
| 09:30:21 |
12.85 |
276 |
954 |
卖出 |
| 09:30:24 |
12.86 |
12 |
966 |
买入 |
| 09:30:27 |
12.82 |
15 |
981 |
卖出 |
| 09:30:30 |
12.82 |
14 |
995 |
卖出 |
| 09:30:33 |
12.82 |
46 |
1041 |
卖出 |
| 09:30:36 |
12.81 |
16 |
1057 |
卖出 |
| 09:30:39 |
12.81 |
5 |
1062 |
卖出 |
| 09:30:42 |
12.81 |
19 |
1081 |
卖出 |
| 09:30:45 |
12.82 |
4 |
1085 |
买入 |
| 09:30:48 |
12.79 |
214 |
1299 |
卖出 |
| 09:30:51 |
12.79 |
21 |
1320 |
卖出 |
| 09:30:54 |
12.77 |
84 |
1404 |
卖出 |
| 09:30:57 |
12.77 |
95 |
1499 |
卖出 |
| 09:31:00 |
12.71 |
77 |
1576 |
卖出 |
| 09:31:03 |
12.78 |
48 |
1624 |
买入 |
| 09:31:06 |
12.75 |
29 |
1653 |
卖出 |
| 09:31:09 |
12.75 |
34 |
1687 |
卖出 |
| 09:31:12 |
12.75 |
6 |
1693 |
卖出 |
| 09:31:15 |
12.74 |
53 |
1746 |
卖出 |
| 09:31:18 |
12.74 |
64 |
1810 |
卖出 |
| 09:31:21 |
12.73 |
45 |
1855 |
卖出 |
| 09:31:24 |
12.7 |
44 |
1899 |
卖出 |
| 09:31:27 |
12.74 |
83 |
1982 |
买入 |
| 09:31:30 |
12.74 |
73 |
2055 |
卖出 |
| 09:31:33 |
12.75 |
28 |
2083 |
买入 |
| 09:31:36 |
12.75 |
13 |
2096 |
买入 |
| 09:31:39 |
12.74 |
13 |
2109 |
卖出 |
| 09:31:42 |
12.75 |
9 |
2118 |
买入 |
| 09:31:45 |
12.75 |
84 |
2202 |
买入 |
| 09:31:48 |
12.75 |
25 |
2227 |
卖出 |
| 09:31:51 |
12.75 |
11 |
2238 |
买入 |
| 09:31:54 |
12.77 |
19 |
2257 |
买入 |
| 09:31:57 |
12.75 |
41 |
2298 |
卖出 |
| 09:32:00 |
12.75 |
20 |
2318 |
卖出 |
| 09:32:03 |
12.75 |
17 |
2335 |
卖出 |
| 09:32:06 |
12.73 |
25 |
2360 |
卖出 |
| 09:32:09 |
12.71 |
90 |
2450 |
卖出 |
| 09:32:12 |
12.7 |
47 |
2497 |
卖出 |
| 09:32:15 |
12.71 |
70 |
2567 |
买入 |
| 09:32:18 |
12.7 |
15 |
2582 |
卖出 |
| 09:32:21 |
12.69 |
12 |
2594 |
卖出 |
| 09:32:24 |
12.7 |
54 |
2648 |
买入 |
| 09:32:27 |
12.68 |
167 |
2815 |
卖出 |
| 09:32:30 |
12.67 |
37 |
2852 |
卖出 |
| 09:32:33 |
12.64 |
86 |
2938 |
卖出 |
| 09:32:36 |
12.67 |
62 |
3000 |
买入 |
| 09:32:39 |
12.64 |
27 |
3027 |
卖出 |
| 09:32:42 |
12.61 |
86 |
3113 |
卖出 |
| 09:32:45 |
12.61 |
77 |
3190 |
卖出 |
| 09:32:48 |
12.62 |
96 |
3286 |
买入 |
| 09:32:51 |
12.61 |
40 |
3326 |
卖出 |
| 09:32:54 |
12.59 |
129 |
3455 |
卖出 |
| 09:32:57 |
12.6 |
50 |
3505 |
买入 |
| 09:33:00 |
12.62 |
85 |
3590 |
买入 |
| 09:33:03 |
12.6 |
27 |
3617 |
卖出 |
| 09:33:06 |
12.63 |
113 |
3730 |
买入 |
| 09:33:09 |
12.64 |
23 |
3753 |
买入 |
| 09:33:12 |
12.63 |
12 |
3765 |
卖出 |
| 09:33:15 |
12.64 |
49 |
3814 |
买入 |
| 09:33:18 |
12.64 |
27 |
3841 |
买入 |
| 09:33:21 |
12.67 |
43 |
3884 |
买入 |
| 09:33:24 |
12.69 |
22 |
3906 |
买入 |
| 09:33:27 |
12.7 |
21 |
3927 |
买入 |
| 09:33:30 |
12.69 |
11 |
3938 |
卖出 |
| 09:33:33 |
12.7 |
5 |
3943 |
买入 |
| 09:33:36 |
12.69 |
2 |
3945 |
卖出 |
| 09:33:39 |
12.71 |
10 |
3955 |
买入 |
| 09:33:42 |
12.71 |
1 |
3956 |
卖出 |
| 09:33:45 |
12.71 |
24 |
3980 |
卖出 |
| 09:33:48 |
12.73 |
28 |
4008 |
买入 |
| 09:33:51 |
12.73 |
32 |
4040 |
卖出 |
| 09:33:54 |
12.72 |
20 |
4060 |
买入 |
| 09:33:57 |
12.71 |
2 |
4062 |
卖出 |
| 09:34:00 |
12.75 |
24 |
4086 |
买入 |
| 09:34:03 |
12.73 |
25 |
4111 |
卖出 |
| 09:34:06 |
12.74 |
7 |
4118 |
买入 |
| 09:34:09 |
12.74 |
1 |
4119 |
买入 |
| 09:34:12 |
12.74 |
49 |
4168 |
买入 |
| 09:34:15 |
12.73 |
30 |
4198 |
卖出 |
| 09:34:18 |
12.72 |
64 |
4262 |
卖出 |
| 09:34:21 |
12.72 |
69 |
4331 |
卖出 |
| 09:34:24 |
12.72 |
27 |
4358 |
卖出 |
| 09:34:27 |
12.72 |
6 |
4364 |
买入 |
| 09:34:30 |
12.74 |
191 |
4555 |
买入 |
| 09:34:33 |
12.74 |
38 |
4593 |
卖出 |
| 09:34:42 |
12.78 |
79 |
4672 |
买入 |
| 09:34:48 |
12.74 |
1 |
4673 |
卖出 |
| 09:34:51 |
12.75 |
22 |
4695 |
买入 |
| 09:34:54 |
12.73 |
56 |
4751 |
卖出 |
| 09:34:57 |
12.73 |
144 |
4895 |
买入 |
| 09:35:00 |
12.74 |
7 |
4902 |
买入 |
| 09:35:03 |
12.74 |
2 |
4904 |
卖出 |
| 09:35:06 |
12.75 |
14 |
4918 |
买入 |
| 09:35:09 |
12.77 |
19 |
4937 |
买入 |
| 09:35:12 |
12.79 |
65 |
5002 |
买入 |
| 09:35:15 |
12.75 |
3 |
5005 |
卖出 |
| 09:35:18 |
12.75 |
15 |
5020 |
买入 |
| 09:35:21 |
12.77 |
7 |
5027 |
买入 |
| 09:35:24 |
12.77 |
10 |
5037 |
买入 |
| 09:35:27 |
12.75 |
7 |
5044 |
卖出 |
| 09:35:30 |
12.75 |
30 |
5074 |
卖出 |
| 09:35:33 |
12.74 |
52 |
5126 |
卖出 |
| 09:35:36 |
12.75 |
10 |
5136 |
买入 |
| 09:35:39 |
12.72 |
9 |
5145 |
卖出 |
| 09:35:45 |
12.72 |
16 |
5161 |
卖出 |
| 09:35:48 |
12.72 |
23 |
5184 |
卖出 |
| 09:35:51 |
12.72 |
79 |
5263 |
卖出 |
| 09:35:54 |
12.7 |
7 |
5270 |
卖出 |
| 09:35:57 |
12.7 |
8 |
5278 |
卖出 |
| 09:36:00 |
12.72 |
33 |
5311 |
买入 |
| 09:36:03 |
12.7 |
2 |
5313 |
卖出 |
| 09:36:06 |
12.72 |
51 |
5364 |
买入 |
| 09:36:09 |
12.72 |
45 |
5409 |
买入 |
| 09:36:12 |
12.7 |
142 |
5551 |
卖出 |
| 09:36:15 |
12.7 |
13 |
5564 |
买入 |
| 09:36:18 |
12.7 |
1 |
5565 |
买入 |
| 09:36:24 |
12.7 |
4 |
5569 |
买入 |
| 09:36:27 |
12.7 |
17 |
5586 |
买入 |
| 09:36:30 |
12.69 |
26 |
5612 |
卖出 |
| 09:36:33 |
12.7 |
13 |
5625 |
买入 |
| 09:36:39 |
12.7 |
3 |
5628 |
买入 |
| 09:36:45 |
12.68 |
19 |
5647 |
卖出 |
| 09:36:48 |
12.68 |
1 |
5648 |
买入 |
| 09:36:51 |
12.67 |
8 |
5656 |
卖出 |
| 09:36:54 |
12.67 |
4 |
5660 |
买入 |
| 09:36:57 |
12.68 |
1 |
5661 |
买入 |
| 09:37:00 |
12.66 |
24 |
5685 |
卖出 |
| 09:37:06 |
12.68 |
118 |
5803 |
买入 |
| 09:37:09 |
12.68 |
19 |
5822 |
卖出 |
| 09:37:12 |
12.69 |
40 |
5862 |
买入 |
| 09:37:15 |
12.68 |
55 |
5917 |
卖出 |
| 09:37:21 |
12.7 |
32 |
5949 |
买入 |
| 09:37:24 |
12.7 |
17 |
5966 |
买入 |
| 09:37:27 |
12.7 |
26 |
5992 |
买入 |
| 09:37:30 |
12.7 |
11 |
6003 |
买入 |
| 09:37:33 |
12.7 |
5 |
6008 |
卖出 |
| 09:37:36 |
12.72 |
3 |
6011 |
买入 |
| 09:37:39 |
12.72 |
2 |
6013 |
买入 |
| 09:37:42 |
12.72 |
6 |
6019 |
买入 |
| 09:37:45 |
12.72 |
18 |
6037 |
买入 |
| 09:37:48 |
12.74 |
2 |
6039 |
买入 |
| 09:37:54 |
12.72 |
7 |
6046 |
卖出 |
| 09:38:00 |
12.73 |
2 |
6048 |
买入 |
| 09:38:03 |
12.73 |
14 |
6062 |
卖出 |
| 09:38:06 |
12.72 |
48 |
6110 |
卖出 |
| 09:38:09 |
12.72 |
16 |
6126 |
买入 |
| 09:38:12 |
12.72 |
12 |
6138 |
买入 |
| 09:38:15 |
12.72 |
9 |
6147 |
买入 |
| 09:38:18 |
12.72 |
7 |
6154 |
买入 |
| 09:38:21 |
12.72 |
25 |
6179 |
买入 |
| 09:38:24 |
12.71 |
8 |
6187 |
卖出 |
| 09:38:27 |
12.72 |
42 |
6229 |
买入 |
| 09:38:30 |
12.7 |
85 |
6314 |
卖出 |
| 09:38:33 |
12.7 |
7 |
6321 |
卖出 |
| 09:38:36 |
12.7 |
14 |
6335 |
卖出 |
| 09:38:39 |
12.71 |
1 |
6336 |
买入 |
| 09:38:42 |
12.7 |
6 |
6342 |
卖出 |
| 09:38:45 |
12.7 |
10 |
6352 |
卖出 |
| 09:38:48 |
12.7 |
49 |
6401 |
卖出 |
| 09:38:54 |
12.73 |
4 |
6405 |
买入 |
| 09:39:00 |
12.7 |
27 |
6432 |
卖出 |
| 09:39:03 |
12.7 |
1 |
6433 |
卖出 |
| 09:39:06 |
12.7 |
21 |
6454 |
卖出 |
| 09:39:09 |
12.7 |
1 |
6455 |
卖出 |
| 09:39:12 |
12.72 |
44 |
6499 |
买入 |
| 09:39:18 |
12.72 |
10 |
6509 |
买入 |
| 09:39:21 |
12.7 |
4 |
6513 |
卖出 |
| 09:39:24 |
12.72 |
14 |
6527 |
买入 |
| 09:39:27 |
12.7 |
28 |
6555 |
卖出 |
| 09:39:30 |
12.7 |
1 |
6556 |
买入 |
| 09:39:33 |
12.72 |
9 |
6565 |
买入 |
| 09:39:39 |
12.73 |
3 |
6568 |
买入 |
| 09:39:48 |
12.7 |
6 |
6574 |
卖出 |
| 09:39:51 |
12.72 |
1 |
6575 |
买入 |
| 09:39:54 |
12.72 |
9 |
6584 |
卖出 |
| 09:39:57 |
12.7 |
27 |
6611 |
卖出 |
| 09:40:00 |
12.74 |
71 |
6682 |
买入 |
| 09:40:03 |
12.7 |
1 |
6683 |
卖出 |
| 09:40:06 |
12.7 |
8 |
6691 |
卖出 |
| 09:40:09 |
12.68 |
73 |
6764 |
卖出 |
| 09:40:12 |
12.68 |
64 |
6828 |
卖出 |
| 09:40:15 |
12.69 |
54 |
6882 |
买入 |
| 09:40:18 |
12.69 |
10 |
6892 |
买入 |
| 09:40:21 |
12.69 |
14 |
6906 |
买入 |
| 09:40:24 |
12.69 |
1 |
6907 |
买入 |
| 09:40:36 |
12.68 |
9 |
6916 |
卖出 |
| 09:40:39 |
12.67 |
31 |
6947 |
卖出 |
| 09:40:42 |
12.67 |
54 |
7001 |
卖出 |
| 09:40:45 |
12.66 |
259 |
7260 |
卖出 |
| 09:40:51 |
12.68 |
4 |
7264 |
买入 |
| 09:40:54 |
12.67 |
1 |
7265 |
卖出 |
| 09:40:57 |
12.68 |
6 |
7271 |
买入 |
| 09:41:00 |
12.68 |
1 |
7272 |
买入 |
| 09:41:03 |
12.72 |
18 |
7290 |
买入 |
| 09:41:06 |
12.69 |
1 |
7291 |
卖出 |
| 09:41:09 |
12.72 |
5 |
7296 |
买入 |
| 09:41:12 |
12.69 |
2 |
7298 |
卖出 |
| 09:41:15 |
12.69 |
71 |
7369 |
卖出 |
| 09:41:18 |
12.67 |
23 |
7392 |
卖出 |
| 09:41:21 |
12.67 |
18 |
7410 |
卖出 |
| 09:41:24 |
12.67 |
2 |
7412 |
买入 |
| 09:41:27 |
12.69 |
18 |
7430 |
买入 |
| 09:41:30 |
12.69 |
65 |
7495 |
买入 |
| 09:41:33 |
12.68 |
23 |
7518 |
卖出 |
| 09:41:36 |
12.69 |
2 |
7520 |
买入 |
| 09:41:42 |
12.69 |
3 |
7523 |
买入 |
| 09:41:54 |
12.68 |
2 |
7525 |
卖出 |
| 09:41:57 |
12.67 |
8 |
7533 |
卖出 |
| 09:42:00 |
12.66 |
14 |
7547 |
卖出 |
| 09:42:03 |
12.66 |
21 |
7568 |
卖出 |
| 09:42:06 |
12.66 |
7 |
7575 |
卖出 |
| 09:42:09 |
12.65 |
11 |
7586 |
卖出 |
| 09:42:15 |
12.66 |
3 |
7589 |
买入 |
| 09:42:18 |
12.68 |
3 |
7592 |
买入 |
| 09:42:21 |
12.67 |
2 |
7594 |
卖出 |
| 09:42:24 |
12.66 |
1 |
7595 |
买入 |
| 09:42:30 |
12.67 |
1 |
7596 |
买入 |
| 09:42:33 |
12.66 |
4 |
7600 |
卖出 |
| 09:42:36 |
12.66 |
4 |
7604 |
买入 |
| 09:42:39 |
12.66 |
2 |
7606 |
卖出 |
| 09:42:42 |
12.68 |
107 |
7713 |
买入 |
| 09:42:51 |
12.69 |
3 |
7716 |
买入 |
| 09:42:54 |
12.68 |
16 |
7732 |
卖出 |
| 09:43:00 |
12.69 |
3 |
7735 |
买入 |
| 09:43:09 |
12.68 |
4 |
7739 |
卖出 |
| 09:43:12 |
12.69 |
10 |
7749 |
买入 |
| 09:43:18 |
12.69 |
21 |
7770 |
买入 |
| 09:43:21 |
12.68 |
35 |
7805 |
卖出 |
| 09:43:24 |
12.68 |
2 |
7807 |
卖出 |
| 09:43:27 |
12.68 |
4 |
7811 |
卖出 |
| 09:43:33 |
12.68 |
17 |
7828 |
卖出 |
| 09:43:36 |
12.68 |
3 |
7831 |
卖出 |
| 09:43:39 |
12.68 |
1 |
7832 |
买入 |
| 09:43:42 |
12.67 |
6 |
7838 |
卖出 |
| 09:43:45 |
12.67 |
3 |
7841 |
卖出 |
| 09:43:48 |
12.68 |
2 |
7843 |
买入 |
| 09:44:00 |
12.68 |
3 |
7846 |
买入 |
| 09:44:03 |
12.69 |
1 |
7847 |
买入 |
| 09:44:06 |
12.69 |
87 |
7934 |
买入 |
| 09:44:15 |
12.71 |
12 |
7946 |
卖出 |
| 09:44:24 |
12.71 |
8 |
7954 |
卖出 |
| 09:44:27 |
12.7 |
1 |
7955 |
卖出 |
| 09:44:30 |
12.71 |
5 |
7960 |
买入 |
| 09:44:33 |
12.7 |
14 |
7974 |
卖出 |
| 09:44:36 |
12.71 |
12 |
7986 |
买入 |
| 09:44:39 |
12.71 |
137 |
8123 |
卖出 |
| 09:44:42 |
12.68 |
47 |
8170 |
卖出 |
| 09:44:45 |
12.7 |
9 |
8179 |
买入 |
| 09:44:48 |
12.7 |
1 |
8180 |
卖出 |
| 09:44:51 |
12.7 |
2 |
8182 |
买入 |
| 09:44:57 |
12.69 |
1 |
8183 |
买入 |
| 09:45:00 |
12.68 |
5 |
8188 |
卖出 |
| 09:45:03 |
12.7 |
4 |
8192 |
买入 |
| 09:45:06 |
12.7 |
3 |
8195 |
卖出 |
| 09:45:09 |
12.7 |
27 |
8222 |
卖出 |
| 09:45:12 |
12.67 |
22 |
8244 |
卖出 |
| 09:45:15 |
12.66 |
45 |
8289 |
卖出 |
| 09:45:18 |
12.66 |
27 |
8316 |
卖出 |
| 09:45:21 |
12.66 |
23 |
8339 |
买入 |
| 09:45:24 |
12.66 |
28 |
8367 |
买入 |