安靠智电[300617]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:30 |
35.88 |
2 |
2 |
集合竞价 |
| 09:21:06 |
35.86 |
2 |
2 |
集合竞价 |
| 09:21:15 |
35.86 |
2 |
2 |
集合竞价 |
| 09:21:24 |
35.79 |
2 |
2 |
集合竞价 |
| 09:22:27 |
35.3 |
4 |
4 |
集合竞价 |
| 09:23:21 |
35 |
13 |
13 |
集合竞价 |
| 09:23:48 |
35 |
23 |
23 |
集合竞价 |
| 09:24:06 |
35 |
23 |
23 |
集合竞价 |
| 09:24:15 |
35 |
30 |
30 |
集合竞价 |
| 09:24:33 |
35 |
30 |
30 |
集合竞价 |
| 09:24:42 |
35 |
50 |
50 |
集合竞价 |
| 09:24:51 |
35 |
99 |
99 |
集合竞价 |
| 09:25:00 |
35 |
104 |
104 |
集合竞价 |
| 09:25:03 |
35.05 |
107 |
211 |
买入 |
| 09:30:03 |
35 |
147 |
358 |
卖出 |
| 09:30:06 |
35 |
28 |
386 |
买入 |
| 09:30:09 |
34.99 |
48 |
434 |
卖出 |
| 09:30:12 |
35 |
50 |
484 |
买入 |
| 09:30:15 |
35 |
6 |
490 |
买入 |
| 09:30:18 |
34.98 |
66 |
556 |
卖出 |
| 09:30:21 |
35 |
7 |
563 |
买入 |
| 09:30:24 |
35 |
12 |
575 |
买入 |
| 09:30:27 |
35 |
44 |
619 |
买入 |
| 09:30:30 |
34.98 |
27 |
646 |
卖出 |
| 09:30:33 |
34.88 |
10 |
656 |
卖出 |
| 09:30:36 |
34.91 |
10 |
666 |
卖出 |
| 09:30:39 |
34.89 |
6 |
672 |
卖出 |
| 09:30:42 |
34.86 |
2 |
674 |
卖出 |
| 09:30:45 |
34.82 |
19 |
693 |
卖出 |
| 09:30:48 |
34.81 |
7 |
700 |
卖出 |
| 09:30:51 |
34.81 |
20 |
720 |
卖出 |
| 09:30:54 |
34.84 |
31 |
751 |
买入 |
| 09:30:57 |
34.86 |
2 |
753 |
买入 |
| 09:31:03 |
34.85 |
52 |
805 |
买入 |
| 09:31:09 |
34.88 |
1 |
806 |
买入 |
| 09:31:15 |
34.88 |
10 |
816 |
卖出 |
| 09:31:18 |
34.88 |
30 |
846 |
买入 |
| 09:31:21 |
34.88 |
9 |
855 |
买入 |
| 09:31:24 |
34.89 |
5 |
860 |
买入 |
| 09:31:27 |
34.89 |
1 |
861 |
卖出 |
| 09:31:33 |
35.02 |
15 |
876 |
买入 |
| 09:31:42 |
35.04 |
2 |
878 |
买入 |
| 09:31:45 |
35.15 |
2 |
880 |
买入 |
| 09:31:48 |
35.05 |
3 |
883 |
卖出 |
| 09:31:54 |
35.13 |
8 |
891 |
卖出 |
| 09:32:00 |
35.13 |
8 |
899 |
买入 |
| 09:32:03 |
35.09 |
7 |
906 |
卖出 |
| 09:32:09 |
35.1 |
1 |
907 |
卖出 |
| 09:32:12 |
35.1 |
5 |
912 |
卖出 |
| 09:32:15 |
35.11 |
7 |
919 |
买入 |
| 09:32:18 |
35.1 |
3 |
922 |
卖出 |
| 09:32:21 |
35.08 |
2 |
924 |
卖出 |
| 09:32:24 |
35.09 |
12 |
936 |
买入 |
| 09:32:27 |
35.09 |
9 |
945 |
卖出 |
| 09:32:33 |
35.1 |
5 |
950 |
买入 |
| 09:32:36 |
35.1 |
30 |
980 |
买入 |
| 09:32:39 |
35.1 |
4 |
984 |
卖出 |
| 09:32:42 |
35.15 |
201 |
1185 |
买入 |
| 09:32:45 |
35.15 |
18 |
1203 |
买入 |
| 09:32:48 |
35.14 |
3 |
1206 |
卖出 |
| 09:32:51 |
35.18 |
2 |
1208 |
买入 |
| 09:32:57 |
35.18 |
5 |
1213 |
买入 |
| 09:33:00 |
35.17 |
2 |
1215 |
买入 |
| 09:33:03 |
35.2 |
1 |
1216 |
卖出 |
| 09:33:06 |
35.2 |
1 |
1217 |
卖出 |
| 09:33:09 |
35.23 |
7 |
1224 |
买入 |
| 09:33:12 |
35.2 |
1 |
1225 |
卖出 |
| 09:33:15 |
35.24 |
23 |
1248 |
买入 |
| 09:33:21 |
35.24 |
5 |
1253 |
买入 |
| 09:33:24 |
35.24 |
3 |
1256 |
买入 |
| 09:33:27 |
35.28 |
1 |
1257 |
买入 |
| 09:33:30 |
35.28 |
1 |
1258 |
买入 |
| 09:33:33 |
35.3 |
204 |
1462 |
买入 |
| 09:33:36 |
35.4 |
76 |
1538 |
买入 |
| 09:33:39 |
35.4 |
1 |
1539 |
卖出 |
| 09:33:45 |
35.5 |
3 |
1542 |
买入 |
| 09:33:48 |
35.48 |
7 |
1549 |
买入 |
| 09:33:54 |
35.48 |
32 |
1581 |
买入 |
| 09:33:57 |
35.5 |
30 |
1611 |
买入 |
| 09:34:06 |
35.47 |
10 |
1621 |
买入 |
| 09:34:09 |
35.47 |
2 |
1623 |
买入 |
| 09:34:12 |
35.47 |
12 |
1635 |
买入 |
| 09:34:15 |
35.47 |
1 |
1636 |
买入 |
| 09:34:18 |
35.45 |
11 |
1647 |
买入 |
| 09:34:21 |
35.47 |
19 |
1666 |
买入 |
| 09:34:24 |
35.48 |
4 |
1670 |
买入 |
| 09:34:27 |
35.46 |
53 |
1723 |
卖出 |
| 09:34:30 |
35.5 |
32 |
1755 |
买入 |
| 09:34:36 |
35.45 |
7 |
1762 |
卖出 |
| 09:34:39 |
35.5 |
18 |
1780 |
买入 |
| 09:34:42 |
35.4 |
6 |
1786 |
卖出 |
| 09:34:45 |
35.5 |
11 |
1797 |
买入 |
| 09:34:48 |
35.5 |
10 |
1807 |
买入 |
| 09:35:03 |
35.5 |
145 |
1952 |
买入 |
| 09:35:06 |
35.5 |
11 |
1963 |
买入 |
| 09:35:09 |
35.49 |
3 |
1966 |
卖出 |
| 09:35:12 |
35.5 |
27 |
1993 |
买入 |
| 09:35:15 |
35.5 |
30 |
2023 |
买入 |
| 09:35:18 |
35.49 |
4 |
2027 |
卖出 |
| 09:35:21 |
35.44 |
17 |
2044 |
卖出 |
| 09:35:24 |
35.43 |
16 |
2060 |
卖出 |
| 09:35:27 |
35.43 |
26 |
2086 |
卖出 |
| 09:35:33 |
35.4 |
9 |
2095 |
卖出 |
| 09:35:36 |
35.4 |
12 |
2107 |
卖出 |
| 09:35:39 |
35.4 |
5 |
2112 |
卖出 |
| 09:35:42 |
35.4 |
1 |
2113 |
卖出 |
| 09:35:45 |
35.4 |
29 |
2142 |
卖出 |
| 09:35:48 |
35.41 |
6 |
2148 |
买入 |
| 09:35:51 |
35.4 |
18 |
2166 |
卖出 |
| 09:35:54 |
35.4 |
14 |
2180 |
卖出 |
| 09:35:57 |
35.4 |
2 |
2182 |
买入 |
| 09:36:06 |
35.4 |
3 |
2185 |
买入 |
| 09:36:09 |
35.35 |
22 |
2207 |
卖出 |
| 09:36:12 |
35.31 |
4 |
2211 |
卖出 |
| 09:36:15 |
35.4 |
3 |
2214 |
买入 |
| 09:36:18 |
35.35 |
3 |
2217 |
卖出 |
| 09:36:21 |
35.35 |
3 |
2220 |
买入 |
| 09:36:24 |
35.41 |
45 |
2265 |
买入 |
| 09:36:27 |
35.48 |
1 |
2266 |
买入 |
| 09:36:30 |
35.48 |
26 |
2292 |
买入 |
| 09:36:33 |
35.42 |
58 |
2350 |
卖出 |
| 09:36:36 |
35.49 |
12 |
2362 |
买入 |
| 09:36:39 |
35.5 |
9 |
2371 |
买入 |
| 09:36:45 |
35.48 |
3 |
2374 |
卖出 |
| 09:36:48 |
35.5 |
1 |
2375 |
买入 |
| 09:36:51 |
35.5 |
7 |
2382 |
买入 |
| 09:36:54 |
35.5 |
14 |
2396 |
买入 |
| 09:37:03 |
35.5 |
4 |
2400 |
买入 |
| 09:37:15 |
35.48 |
3 |
2403 |
卖出 |
| 09:37:33 |
35.47 |
2 |
2405 |
买入 |
| 09:37:42 |
35.43 |
3 |
2408 |
买入 |
| 09:37:48 |
35.43 |
23 |
2431 |
买入 |
| 09:37:51 |
35.43 |
1 |
2432 |
卖出 |
| 09:38:00 |
35.47 |
1 |
2433 |
买入 |
| 09:38:03 |
35.5 |
22 |
2455 |
买入 |
| 09:38:06 |
35.5 |
8 |
2463 |
卖出 |
| 09:38:09 |
35.5 |
22 |
2485 |
卖出 |
| 09:38:12 |
35.56 |
1 |
2486 |
买入 |
| 09:38:15 |
35.5 |
16 |
2502 |
卖出 |
| 09:38:21 |
35.55 |
9 |
2511 |
买入 |
| 09:38:30 |
35.51 |
1 |
2512 |
卖出 |
| 09:38:36 |
35.56 |
17 |
2529 |
买入 |
| 09:38:39 |
35.56 |
16 |
2545 |
卖出 |
| 09:38:42 |
35.58 |
26 |
2571 |
买入 |
| 09:38:48 |
35.64 |
1 |
2572 |
买入 |
| 09:38:51 |
35.58 |
6 |
2578 |
卖出 |
| 09:38:57 |
35.58 |
4 |
2582 |
买入 |
| 09:39:00 |
35.56 |
5 |
2587 |
卖出 |
| 09:39:06 |
35.6 |
27 |
2614 |
买入 |
| 09:39:09 |
35.58 |
64 |
2678 |
卖出 |
| 09:39:12 |
35.58 |
6 |
2684 |
卖出 |
| 09:39:15 |
35.58 |
2 |
2686 |
卖出 |
| 09:39:18 |
35.58 |
8 |
2694 |
卖出 |
| 09:39:21 |
35.58 |
1 |
2695 |
卖出 |
| 09:39:24 |
35.58 |
8 |
2703 |
卖出 |
| 09:39:27 |
35.57 |
6 |
2709 |
卖出 |
| 09:39:30 |
35.51 |
3 |
2712 |
卖出 |
| 09:39:36 |
35.59 |
10 |
2722 |
买入 |
| 09:39:48 |
35.5 |
2 |
2724 |
卖出 |
| 09:39:54 |
35.5 |
39 |
2763 |
卖出 |
| 09:39:57 |
35.58 |
16 |
2779 |
买入 |
| 09:40:09 |
35.43 |
22 |
2801 |
卖出 |
| 09:40:12 |
35.45 |
6 |
2807 |
买入 |
| 09:40:18 |
35.4 |
5 |
2812 |
卖出 |
| 09:40:21 |
35.4 |
4 |
2816 |
卖出 |
| 09:40:27 |
35.4 |
6 |
2822 |
卖出 |
| 09:40:36 |
35.39 |
21 |
2843 |
卖出 |
| 09:40:39 |
35.32 |
9 |
2852 |
卖出 |
| 09:40:42 |
35.31 |
39 |
2891 |
卖出 |
| 09:40:48 |
35.32 |
4 |
2895 |
买入 |
| 09:40:51 |
35.27 |
171 |
3066 |
卖出 |
| 09:40:54 |
35.27 |
38 |
3104 |
卖出 |
| 09:40:57 |
35.27 |
5 |
3109 |
卖出 |
| 09:41:03 |
35.23 |
21 |
3130 |
卖出 |
| 09:41:06 |
35.25 |
6 |
3136 |
买入 |
| 09:41:09 |
35.22 |
1 |
3137 |
卖出 |
| 09:41:12 |
35.2 |
1 |
3138 |
卖出 |
| 09:41:15 |
35.23 |
6 |
3144 |
买入 |
| 09:41:21 |
35.25 |
20 |
3164 |
买入 |
| 09:41:27 |
35.25 |
11 |
3175 |
买入 |
| 09:41:30 |
35.25 |
1 |
3176 |
买入 |
| 09:41:36 |
35.25 |
8 |
3184 |
卖出 |
| 09:41:39 |
35.25 |
1 |
3185 |
卖出 |
| 09:41:42 |
35.25 |
3 |
3188 |
卖出 |
| 09:41:45 |
35.25 |
30 |
3218 |
卖出 |
| 09:41:48 |
35.27 |
12 |
3230 |
买入 |
| 09:41:51 |
35.27 |
2 |
3232 |
卖出 |
| 09:42:06 |
35.25 |
2 |
3234 |
买入 |
| 09:42:15 |
35.25 |
1 |
3235 |
买入 |
| 09:42:18 |
35.2 |
2 |
3237 |
卖出 |
| 09:42:24 |
35.24 |
1 |
3238 |
买入 |
| 09:42:30 |
35.21 |
5 |
3243 |
卖出 |
| 09:42:33 |
35.2 |
4 |
3247 |
卖出 |
| 09:42:36 |
35.21 |
17 |
3264 |
买入 |
| 09:42:42 |
35.25 |
24 |
3288 |
买入 |
| 09:42:45 |
35.25 |
5 |
3293 |
卖出 |
| 09:42:48 |
35.3 |
15 |
3308 |
买入 |
| 09:42:51 |
35.3 |
42 |
3350 |
买入 |
| 09:42:54 |
35.3 |
12 |
3362 |
买入 |
| 09:42:57 |
35.3 |
24 |
3386 |
买入 |
| 09:43:00 |
35.27 |
10 |
3396 |
卖出 |
| 09:43:03 |
35.27 |
6 |
3402 |
卖出 |
| 09:43:06 |
35.28 |
42 |
3444 |
买入 |
| 09:43:15 |
35.28 |
1 |
3445 |
买入 |
| 09:43:18 |
35.27 |
10 |
3455 |
卖出 |
| 09:43:27 |
35.27 |
22 |
3477 |
买入 |
| 09:43:33 |
35.23 |
24 |
3501 |
卖出 |
| 09:43:39 |
35.26 |
1 |
3502 |
买入 |
| 09:43:45 |
35.23 |
2 |
3504 |
卖出 |
| 09:43:51 |
35.23 |
9 |
3513 |
卖出 |
| 09:44:03 |
35.27 |
8 |
3521 |
买入 |
| 09:44:06 |
35.31 |
5 |
3526 |
买入 |
| 09:44:09 |
35.4 |
2 |
3528 |
买入 |
| 09:44:12 |
35.39 |
46 |
3574 |
卖出 |
| 09:44:15 |
35.28 |
2 |
3576 |
卖出 |
| 09:44:18 |
35.39 |
2 |
3578 |
买入 |
| 09:44:21 |
35.33 |
4 |
3582 |
卖出 |
| 09:44:27 |
35.33 |
5 |
3587 |
买入 |
| 09:44:30 |
35.31 |
3 |
3590 |
卖出 |
| 09:44:33 |
35.33 |
16 |
3606 |
买入 |
| 09:44:36 |
35.33 |
2 |
3608 |
买入 |
| 09:44:39 |
35.33 |
1 |
3609 |
买入 |
| 09:44:42 |
35.33 |
1 |
3610 |
买入 |
| 09:44:54 |
35.28 |
5 |
3615 |
卖出 |
| 09:45:00 |
35.27 |
2 |
3617 |
买入 |
| 09:45:06 |
35.27 |
7 |
3624 |
买入 |
| 09:45:09 |
35.24 |
15 |
3639 |
卖出 |
| 09:45:12 |
35.26 |
26 |
3665 |
买入 |
| 09:45:15 |
35.25 |
1 |
3666 |
卖出 |
| 09:45:24 |
35.26 |
4 |
3670 |
买入 |
| 09:45:27 |
35.26 |
2 |
3672 |
买入 |
| 09:45:30 |
35.21 |
11 |
3683 |
卖出 |
| 09:45:33 |
35.32 |
13 |
3696 |
买入 |
| 09:45:39 |
35.32 |
5 |
3701 |
买入 |
| 09:45:42 |
35.31 |
1 |
3702 |
卖出 |
| 09:45:45 |
35.33 |
44 |
3746 |
买入 |
| 09:45:57 |
35.4 |
10 |
3756 |
买入 |
| 09:46:00 |
35.36 |
1 |
3757 |
卖出 |
| 09:46:03 |
35.4 |
2 |
3759 |
买入 |
| 09:46:09 |
35.4 |
1 |
3760 |
买入 |
| 09:46:15 |
35.39 |
2 |
3762 |
买入 |
| 09:46:24 |
35.36 |
1 |
3763 |
卖出 |
| 09:46:33 |
35.36 |
1 |
3764 |
买入 |
| 09:46:36 |
35.35 |
2 |
3766 |
卖出 |
| 09:46:39 |
35.35 |
3 |
3769 |
卖出 |
| 09:46:54 |
35.32 |
6 |
3775 |
卖出 |
| 09:47:18 |
35.35 |
11 |
3786 |
买入 |
| 09:47:21 |
35.35 |
15 |
3801 |
买入 |
| 09:47:24 |
35.35 |
1 |
3802 |
买入 |
| 09:47:27 |
35.34 |
1 |
3803 |
卖出 |
| 09:47:30 |
35.33 |
67 |
3870 |
卖出 |
| 09:47:33 |
35.32 |
1 |
3871 |
卖出 |
| 09:47:36 |
35.3 |
2 |
3873 |
卖出 |
| 09:47:48 |
35.28 |
6 |
3879 |
卖出 |
| 09:47:57 |
35.28 |
3 |
3882 |
卖出 |
| 09:48:12 |
35.26 |
30 |
3912 |
卖出 |
| 09:48:15 |
35.25 |
2 |
3914 |
卖出 |
| 09:48:18 |
35.25 |
5 |
3919 |
卖出 |
| 09:48:21 |
35.26 |
1 |
3920 |
买入 |
| 09:48:30 |
35.23 |
24 |
3944 |
卖出 |
| 09:48:33 |
35.25 |
6 |
3950 |
买入 |
| 09:48:39 |
35.23 |
16 |
3966 |
卖出 |
| 09:48:48 |
35.2 |
2 |
3968 |
卖出 |
| 09:48:51 |
35.2 |
15 |
3983 |
卖出 |
| 09:49:00 |
35.21 |
1 |
3984 |
卖出 |
| 09:49:06 |
35.21 |
2 |
3986 |
卖出 |
| 09:49:12 |
35.21 |
1 |
3987 |
卖出 |
| 09:49:15 |
35.22 |
1 |
3988 |
买入 |
| 09:49:18 |
35.21 |
5 |
3993 |
卖出 |
| 09:49:24 |
35.2 |
11 |
4004 |
卖出 |
| 09:49:30 |
35.2 |
14 |
4018 |
卖出 |
| 09:49:42 |
35.2 |
9 |
4027 |
卖出 |
| 09:49:45 |
35.2 |
8 |
4035 |
卖出 |
| 09:49:48 |
35.19 |
12 |
4047 |
卖出 |
| 09:49:51 |
35.18 |
6 |
4053 |
卖出 |
| 09:49:54 |
35.18 |
6 |
4059 |
卖出 |
| 09:50:00 |
35.19 |
7 |
4066 |
买入 |
| 09:50:03 |
35.19 |
15 |
4081 |
买入 |
| 09:50:06 |
35.2 |
3 |
4084 |
买入 |
| 09:50:09 |
35.2 |
15 |
4099 |
买入 |
| 09:50:12 |
35.22 |
10 |
4109 |
买入 |
| 09:50:15 |
35.2 |
13 |
4122 |
卖出 |
| 09:50:21 |
35.2 |
10 |
4132 |
卖出 |
| 09:50:24 |
35.24 |
11 |
4143 |
买入 |
| 09:50:39 |
35.24 |
2 |
4145 |
卖出 |
| 09:50:42 |
35.25 |
3 |
4148 |
买入 |
| 09:50:48 |
35.28 |
1 |
4149 |
买入 |
| 09:50:51 |
35.26 |
3 |
4152 |
卖出 |
| 09:50:54 |
35.27 |
4 |
4156 |
买入 |
| 09:51:00 |
35.28 |
14 |
4170 |
买入 |
| 09:51:09 |
35.25 |
1 |
4171 |
卖出 |
| 09:51:12 |
35.25 |
1 |
4172 |
卖出 |
| 09:51:15 |
35.23 |
15 |
4187 |
卖出 |
| 09:51:24 |
35.24 |
1 |
4188 |
买入 |
| 09:51:30 |
35.24 |
8 |
4196 |
卖出 |
| 09:51:42 |
35.27 |
2 |
4198 |
买入 |
| 09:52:00 |
35.32 |
3 |
4201 |
买入 |
| 09:52:03 |
35.34 |
2 |
4203 |
买入 |
| 09:52:06 |
35.35 |
4 |
4207 |
买入 |
| 09:52:09 |
35.36 |
14 |
4221 |
买入 |