阿石创[300706]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.73 |
10 |
10 |
集合竞价 |
| 09:15:12 |
18.43 |
10 |
10 |
集合竞价 |
| 09:15:39 |
18.43 |
11 |
11 |
集合竞价 |
| 09:15:48 |
18.43 |
11 |
11 |
集合竞价 |
| 09:16:42 |
18.43 |
15 |
15 |
集合竞价 |
| 09:16:51 |
18.43 |
15 |
15 |
集合竞价 |
| 09:17:00 |
18.28 |
42 |
42 |
集合竞价 |
| 09:17:54 |
18.28 |
42 |
42 |
集合竞价 |
| 09:18:21 |
18.28 |
42 |
42 |
集合竞价 |
| 09:20:30 |
18.28 |
42 |
42 |
集合竞价 |
| 09:21:06 |
18.28 |
42 |
42 |
集合竞价 |
| 09:21:24 |
18.28 |
46 |
46 |
集合竞价 |
| 09:21:33 |
18.28 |
56 |
56 |
集合竞价 |
| 09:21:42 |
18.28 |
57 |
57 |
集合竞价 |
| 09:22:27 |
18.28 |
57 |
57 |
集合竞价 |
| 09:22:36 |
18.28 |
57 |
57 |
集合竞价 |
| 09:23:12 |
18.28 |
63 |
63 |
集合竞价 |
| 09:23:21 |
18.28 |
63 |
63 |
集合竞价 |
| 09:23:30 |
18.27 |
63 |
63 |
集合竞价 |
| 09:23:39 |
18.27 |
63 |
63 |
集合竞价 |
| 09:23:48 |
18.27 |
63 |
63 |
集合竞价 |
| 09:23:57 |
18.27 |
63 |
63 |
集合竞价 |
| 09:24:06 |
18.2 |
63 |
63 |
集合竞价 |
| 09:24:15 |
18.19 |
63 |
63 |
集合竞价 |
| 09:24:24 |
18.08 |
63 |
63 |
集合竞价 |
| 09:24:42 |
18.08 |
63 |
63 |
集合竞价 |
| 09:24:51 |
18.08 |
66 |
66 |
集合竞价 |
| 09:25:00 |
18.02 |
69 |
69 |
集合竞价 |
| 09:25:03 |
18 |
73 |
142 |
卖出 |
| 09:30:03 |
18.03 |
347 |
489 |
买入 |
| 09:30:06 |
17.78 |
224 |
713 |
卖出 |
| 09:30:09 |
17.78 |
27 |
740 |
卖出 |
| 09:30:12 |
17.95 |
25 |
765 |
买入 |
| 09:30:15 |
17.76 |
39 |
804 |
卖出 |
| 09:30:18 |
17.78 |
3 |
807 |
买入 |
| 09:30:21 |
17.68 |
38 |
845 |
卖出 |
| 09:30:24 |
17.65 |
26 |
871 |
卖出 |
| 09:30:27 |
17.6 |
25 |
896 |
卖出 |
| 09:30:30 |
17.58 |
10 |
906 |
卖出 |
| 09:30:33 |
17.65 |
43 |
949 |
买入 |
| 09:30:36 |
17.58 |
1 |
950 |
卖出 |
| 09:30:39 |
17.6 |
26 |
976 |
买入 |
| 09:30:42 |
17.6 |
8 |
984 |
买入 |
| 09:30:45 |
17.6 |
32 |
1016 |
卖出 |
| 09:30:48 |
17.6 |
9 |
1025 |
卖出 |
| 09:30:51 |
17.59 |
8 |
1033 |
卖出 |
| 09:30:57 |
17.59 |
1 |
1034 |
买入 |
| 09:31:00 |
17.59 |
11 |
1045 |
买入 |
| 09:31:03 |
17.57 |
43 |
1088 |
卖出 |
| 09:31:06 |
17.6 |
13 |
1101 |
买入 |
| 09:31:09 |
17.6 |
40 |
1141 |
卖出 |
| 09:31:12 |
17.61 |
1 |
1142 |
买入 |
| 09:31:15 |
17.61 |
1 |
1143 |
卖出 |
| 09:31:18 |
17.61 |
7 |
1150 |
卖出 |
| 09:31:21 |
17.63 |
37 |
1187 |
买入 |
| 09:31:24 |
17.64 |
12 |
1199 |
买入 |
| 09:31:27 |
17.65 |
3 |
1202 |
买入 |
| 09:31:30 |
17.63 |
25 |
1227 |
卖出 |
| 09:31:33 |
17.65 |
21 |
1248 |
买入 |
| 09:31:36 |
17.64 |
9 |
1257 |
卖出 |
| 09:31:39 |
17.66 |
7 |
1264 |
买入 |
| 09:31:42 |
17.66 |
2 |
1266 |
买入 |
| 09:31:45 |
17.66 |
7 |
1273 |
卖出 |
| 09:31:48 |
17.65 |
57 |
1330 |
卖出 |
| 09:31:51 |
17.64 |
12 |
1342 |
卖出 |
| 09:31:54 |
17.64 |
16 |
1358 |
卖出 |
| 09:31:57 |
17.63 |
34 |
1392 |
卖出 |
| 09:32:00 |
17.64 |
74 |
1466 |
买入 |
| 09:32:03 |
17.65 |
14 |
1480 |
买入 |
| 09:32:06 |
17.63 |
11 |
1491 |
卖出 |
| 09:32:09 |
17.6 |
44 |
1535 |
卖出 |
| 09:32:12 |
17.6 |
31 |
1566 |
卖出 |
| 09:32:15 |
17.6 |
5 |
1571 |
卖出 |
| 09:32:18 |
17.6 |
3 |
1574 |
买入 |
| 09:32:21 |
17.6 |
1 |
1575 |
买入 |
| 09:32:24 |
17.57 |
24 |
1599 |
卖出 |
| 09:32:27 |
17.6 |
71 |
1670 |
买入 |
| 09:32:30 |
17.58 |
5 |
1675 |
买入 |
| 09:32:33 |
17.53 |
30 |
1705 |
卖出 |
| 09:32:36 |
17.53 |
24 |
1729 |
卖出 |
| 09:32:39 |
17.54 |
52 |
1781 |
买入 |
| 09:32:42 |
17.57 |
9 |
1790 |
买入 |
| 09:32:45 |
17.58 |
3 |
1793 |
卖出 |
| 09:32:48 |
17.54 |
50 |
1843 |
卖出 |
| 09:32:51 |
17.58 |
5 |
1848 |
卖出 |
| 09:32:54 |
17.58 |
10 |
1858 |
卖出 |
| 09:32:57 |
17.69 |
19 |
1877 |
买入 |
| 09:33:00 |
17.6 |
45 |
1922 |
卖出 |
| 09:33:03 |
17.68 |
1 |
1923 |
买入 |
| 09:33:06 |
17.69 |
12 |
1935 |
买入 |
| 09:33:09 |
17.69 |
6 |
1941 |
买入 |
| 09:33:12 |
17.64 |
51 |
1992 |
卖出 |
| 09:33:15 |
17.63 |
9 |
2001 |
卖出 |
| 09:33:18 |
17.7 |
90 |
2091 |
买入 |
| 09:33:21 |
17.7 |
2 |
2093 |
卖出 |
| 09:33:24 |
17.7 |
1 |
2094 |
卖出 |
| 09:33:27 |
17.74 |
1 |
2095 |
买入 |
| 09:33:33 |
17.76 |
10 |
2105 |
买入 |
| 09:33:39 |
17.77 |
6 |
2111 |
买入 |
| 09:33:42 |
17.78 |
3 |
2114 |
买入 |
| 09:33:48 |
17.78 |
38 |
2152 |
卖出 |
| 09:33:51 |
17.9 |
6 |
2158 |
买入 |
| 09:33:54 |
17.9 |
5 |
2163 |
买入 |
| 09:33:57 |
17.89 |
11 |
2174 |
买入 |
| 09:34:00 |
17.8 |
1 |
2175 |
卖出 |
| 09:34:03 |
17.88 |
1 |
2176 |
买入 |
| 09:34:06 |
17.89 |
112 |
2288 |
买入 |
| 09:34:09 |
17.89 |
62 |
2350 |
卖出 |
| 09:34:12 |
17.9 |
20 |
2370 |
买入 |
| 09:34:15 |
17.9 |
7 |
2377 |
买入 |
| 09:34:24 |
17.81 |
43 |
2420 |
卖出 |
| 09:34:27 |
17.84 |
10 |
2430 |
买入 |
| 09:34:30 |
17.84 |
13 |
2443 |
买入 |
| 09:34:33 |
17.84 |
10 |
2453 |
卖出 |
| 09:34:39 |
17.84 |
3 |
2456 |
买入 |
| 09:34:42 |
17.84 |
10 |
2466 |
卖出 |
| 09:34:45 |
17.85 |
32 |
2498 |
买入 |
| 09:34:48 |
17.85 |
1 |
2499 |
买入 |
| 09:34:57 |
17.85 |
2 |
2501 |
卖出 |
| 09:35:00 |
17.89 |
35 |
2536 |
买入 |
| 09:35:06 |
17.91 |
56 |
2592 |
买入 |
| 09:35:09 |
17.89 |
13 |
2605 |
卖出 |
| 09:35:12 |
17.89 |
35 |
2640 |
卖出 |
| 09:35:15 |
17.86 |
2 |
2642 |
卖出 |
| 09:35:18 |
17.89 |
10 |
2652 |
买入 |
| 09:35:21 |
17.75 |
77 |
2729 |
卖出 |
| 09:35:24 |
17.82 |
28 |
2757 |
买入 |
| 09:35:33 |
17.82 |
10 |
2767 |
买入 |
| 09:35:39 |
17.8 |
6 |
2773 |
买入 |
| 09:35:42 |
17.73 |
8 |
2781 |
卖出 |
| 09:35:48 |
17.73 |
1 |
2782 |
卖出 |
| 09:35:54 |
17.71 |
1 |
2783 |
卖出 |
| 09:36:00 |
17.73 |
14 |
2797 |
买入 |
| 09:36:06 |
17.73 |
21 |
2818 |
卖出 |
| 09:36:12 |
17.73 |
1 |
2819 |
卖出 |
| 09:36:15 |
17.73 |
10 |
2829 |
卖出 |
| 09:36:18 |
17.73 |
1 |
2830 |
卖出 |
| 09:36:21 |
17.73 |
3 |
2833 |
买入 |
| 09:36:24 |
17.73 |
11 |
2844 |
卖出 |
| 09:36:30 |
17.76 |
14 |
2858 |
买入 |
| 09:36:33 |
17.75 |
6 |
2864 |
卖出 |
| 09:36:45 |
17.75 |
5 |
2869 |
卖出 |
| 09:36:51 |
17.79 |
21 |
2890 |
买入 |
| 09:36:54 |
17.79 |
10 |
2900 |
买入 |
| 09:36:57 |
17.75 |
8 |
2908 |
卖出 |
| 09:37:03 |
17.77 |
1 |
2909 |
卖出 |
| 09:37:06 |
17.77 |
2 |
2911 |
买入 |
| 09:37:12 |
17.79 |
2 |
2913 |
买入 |
| 09:37:21 |
17.79 |
26 |
2939 |
买入 |
| 09:37:24 |
17.79 |
1 |
2940 |
卖出 |
| 09:37:27 |
17.8 |
4 |
2944 |
买入 |
| 09:37:30 |
17.8 |
1 |
2945 |
买入 |
| 09:37:33 |
17.81 |
8 |
2953 |
买入 |
| 09:37:36 |
17.81 |
1 |
2954 |
买入 |
| 09:37:45 |
17.88 |
4 |
2958 |
买入 |
| 09:38:00 |
17.89 |
1 |
2959 |
买入 |
| 09:38:06 |
17.89 |
8 |
2967 |
买入 |
| 09:38:09 |
17.92 |
3 |
2970 |
买入 |
| 09:38:12 |
17.89 |
3 |
2973 |
卖出 |
| 09:38:15 |
17.89 |
2 |
2975 |
卖出 |
| 09:38:18 |
17.92 |
21 |
2996 |
买入 |
| 09:38:21 |
17.94 |
3 |
2999 |
买入 |
| 09:38:24 |
17.92 |
47 |
3046 |
卖出 |
| 09:38:27 |
17.94 |
2 |
3048 |
买入 |
| 09:38:33 |
17.89 |
66 |
3114 |
卖出 |
| 09:38:36 |
17.88 |
12 |
3126 |
卖出 |
| 09:38:45 |
17.8 |
27 |
3153 |
卖出 |
| 09:38:51 |
17.83 |
2 |
3155 |
买入 |
| 09:38:54 |
17.84 |
4 |
3159 |
买入 |
| 09:39:00 |
17.84 |
2 |
3161 |
卖出 |
| 09:39:09 |
17.84 |
1 |
3162 |
卖出 |
| 09:39:12 |
17.84 |
10 |
3172 |
卖出 |
| 09:39:21 |
17.84 |
1 |
3173 |
卖出 |
| 09:39:27 |
17.85 |
23 |
3196 |
买入 |
| 09:39:30 |
17.84 |
15 |
3211 |
卖出 |
| 09:39:36 |
17.86 |
14 |
3225 |
买入 |
| 09:39:39 |
17.86 |
6 |
3231 |
卖出 |
| 09:39:42 |
17.85 |
20 |
3251 |
卖出 |
| 09:39:51 |
17.8 |
9 |
3260 |
卖出 |
| 09:39:57 |
17.8 |
15 |
3275 |
卖出 |
| 09:40:00 |
17.81 |
75 |
3350 |
买入 |
| 09:40:15 |
17.8 |
9 |
3359 |
买入 |
| 09:40:18 |
17.81 |
6 |
3365 |
买入 |
| 09:40:21 |
17.81 |
1 |
3366 |
卖出 |
| 09:40:24 |
17.8 |
11 |
3377 |
卖出 |
| 09:40:30 |
17.8 |
1 |
3378 |
卖出 |
| 09:40:36 |
17.8 |
4 |
3382 |
卖出 |
| 09:40:39 |
17.79 |
1 |
3383 |
卖出 |
| 09:40:42 |
17.79 |
2 |
3385 |
卖出 |
| 09:40:45 |
17.77 |
3 |
3388 |
卖出 |
| 09:40:48 |
17.79 |
6 |
3394 |
买入 |
| 09:40:54 |
17.8 |
22 |
3416 |
买入 |
| 09:41:03 |
17.79 |
2 |
3418 |
买入 |
| 09:41:06 |
17.77 |
1 |
3419 |
卖出 |
| 09:41:09 |
17.8 |
30 |
3449 |
买入 |
| 09:41:21 |
17.79 |
2 |
3451 |
买入 |
| 09:41:27 |
17.8 |
2 |
3453 |
买入 |
| 09:41:30 |
17.8 |
19 |
3472 |
买入 |
| 09:41:33 |
17.76 |
74 |
3546 |
卖出 |
| 09:41:36 |
17.82 |
8 |
3554 |
买入 |
| 09:41:48 |
17.83 |
10 |
3564 |
买入 |
| 09:41:51 |
17.82 |
10 |
3574 |
卖出 |
| 09:42:03 |
17.82 |
1 |
3575 |
卖出 |
| 09:42:06 |
17.82 |
11 |
3586 |
卖出 |
| 09:42:09 |
17.79 |
2 |
3588 |
卖出 |
| 09:42:24 |
17.78 |
5 |
3593 |
卖出 |
| 09:42:30 |
17.82 |
25 |
3618 |
买入 |
| 09:42:36 |
17.8 |
20 |
3638 |
卖出 |
| 09:42:39 |
17.81 |
3 |
3641 |
卖出 |
| 09:42:51 |
17.8 |
9 |
3650 |
卖出 |
| 09:43:00 |
17.8 |
10 |
3660 |
卖出 |
| 09:43:03 |
17.8 |
1 |
3661 |
卖出 |
| 09:43:09 |
17.8 |
10 |
3671 |
卖出 |
| 09:43:21 |
17.78 |
34 |
3705 |
卖出 |
| 09:43:30 |
17.8 |
10 |
3715 |
买入 |
| 09:43:33 |
17.81 |
20 |
3735 |
买入 |
| 09:43:36 |
17.81 |
45 |
3780 |
买入 |
| 09:43:39 |
17.82 |
1 |
3781 |
买入 |
| 09:43:42 |
17.82 |
9 |
3790 |
买入 |
| 09:43:45 |
17.82 |
6 |
3796 |
买入 |
| 09:43:48 |
17.8 |
2 |
3798 |
卖出 |
| 09:43:57 |
17.82 |
2 |
3800 |
买入 |
| 09:44:03 |
17.82 |
11 |
3811 |
卖出 |
| 09:44:06 |
17.82 |
4 |
3815 |
买入 |
| 09:44:09 |
17.85 |
6 |
3821 |
买入 |
| 09:44:27 |
17.83 |
1 |
3822 |
卖出 |
| 09:44:33 |
17.86 |
2 |
3824 |
买入 |
| 09:44:36 |
17.86 |
3 |
3827 |
买入 |
| 09:44:42 |
17.86 |
10 |
3837 |
买入 |
| 09:44:45 |
17.86 |
39 |
3876 |
买入 |
| 09:44:48 |
17.83 |
50 |
3926 |
卖出 |
| 09:44:51 |
17.86 |
3 |
3929 |
买入 |
| 09:44:57 |
17.87 |
3 |
3932 |
买入 |
| 09:45:00 |
17.87 |
5 |
3937 |
卖出 |
| 09:45:03 |
17.87 |
2 |
3939 |
卖出 |
| 09:45:06 |
17.87 |
6 |
3945 |
卖出 |
| 09:45:09 |
17.85 |
2 |
3947 |
卖出 |
| 09:45:15 |
17.86 |
61 |
4008 |
买入 |
| 09:45:18 |
17.86 |
16 |
4024 |
卖出 |
| 09:45:21 |
17.85 |
1 |
4025 |
卖出 |
| 09:45:24 |
17.83 |
10 |
4035 |
卖出 |
| 09:45:36 |
17.84 |
5 |
4040 |
卖出 |
| 09:45:51 |
17.84 |
2 |
4042 |
买入 |
| 09:45:57 |
17.84 |
2 |
4044 |
卖出 |
| 09:46:03 |
17.85 |
2 |
4046 |
买入 |
| 09:46:06 |
17.88 |
39 |
4085 |
买入 |
| 09:46:12 |
17.88 |
4 |
4089 |
买入 |
| 09:46:33 |
17.92 |
4 |
4093 |
买入 |
| 09:46:45 |
17.92 |
2 |
4095 |
卖出 |
| 09:46:48 |
17.93 |
4 |
4099 |
买入 |
| 09:46:54 |
17.94 |
13 |
4112 |
买入 |
| 09:47:12 |
17.94 |
6 |
4118 |
买入 |
| 09:47:21 |
17.95 |
10 |
4128 |
买入 |
| 09:47:27 |
17.95 |
11 |
4139 |
卖出 |
| 09:47:33 |
17.96 |
21 |
4160 |
买入 |
| 09:47:42 |
17.96 |
1 |
4161 |
卖出 |
| 09:47:45 |
17.99 |
50 |
4211 |
买入 |
| 09:47:51 |
17.99 |
4 |
4215 |
买入 |
| 09:48:03 |
17.99 |
9 |
4224 |
买入 |
| 09:48:06 |
17.99 |
14 |
4238 |
卖出 |
| 09:48:21 |
17.99 |
12 |
4250 |
买入 |
| 09:48:24 |
17.99 |
13 |
4263 |
卖出 |
| 09:48:30 |
17.99 |
3 |
4266 |
卖出 |
| 09:48:33 |
18 |
1 |
4267 |
买入 |
| 09:48:39 |
18 |
46 |
4313 |
买入 |
| 09:48:42 |
18 |
8 |
4321 |
买入 |
| 09:48:48 |
17.99 |
3 |
4324 |
卖出 |
| 09:48:51 |
18 |
10 |
4334 |
买入 |
| 09:48:54 |
18 |
12 |
4346 |
买入 |
| 09:49:00 |
17.99 |
9 |
4355 |
卖出 |
| 09:49:03 |
17.99 |
5 |
4360 |
买入 |
| 09:49:06 |
17.98 |
3 |
4363 |
卖出 |
| 09:49:09 |
17.98 |
8 |
4371 |
卖出 |
| 09:49:12 |
18 |
41 |
4412 |
买入 |
| 09:49:15 |
17.97 |
34 |
4446 |
卖出 |
| 09:49:24 |
17.99 |
3 |
4449 |
买入 |
| 09:49:33 |
17.99 |
7 |
4456 |
卖出 |
| 09:49:36 |
17.99 |
9 |
4465 |
买入 |
| 09:49:45 |
17.99 |
10 |
4475 |
买入 |
| 09:49:48 |
17.97 |
5 |
4480 |
卖出 |
| 09:49:51 |
17.99 |
7 |
4487 |
买入 |
| 09:49:57 |
17.97 |
42 |
4529 |
卖出 |
| 09:50:03 |
17.96 |
1 |
4530 |
卖出 |
| 09:50:06 |
17.96 |
18 |
4548 |
卖出 |
| 09:50:09 |
17.96 |
29 |
4577 |
卖出 |
| 09:50:12 |
17.95 |
4 |
4581 |
卖出 |
| 09:50:15 |
17.94 |
32 |
4613 |
卖出 |
| 09:50:18 |
17.94 |
10 |
4623 |
卖出 |
| 09:50:27 |
17.94 |
7 |
4630 |
买入 |
| 09:50:36 |
17.93 |
1 |
4631 |
买入 |
| 09:50:42 |
17.92 |
2 |
4633 |
卖出 |
| 09:50:51 |
17.92 |
21 |
4654 |
买入 |
| 09:50:54 |
17.92 |
29 |
4683 |
买入 |
| 09:51:09 |
17.94 |
7 |
4690 |
买入 |
| 09:51:18 |
17.94 |
6 |
4696 |
买入 |
| 09:51:21 |
17.94 |
1 |
4697 |
卖出 |
| 09:51:24 |
18 |
9 |
4706 |
买入 |
| 09:51:30 |
18 |
5 |
4711 |
买入 |
| 09:51:39 |
18.01 |
41 |
4752 |
买入 |
| 09:51:42 |
18.02 |
16 |
4768 |
买入 |