安达维尔[300719]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:00 |
9.4 |
109 |
109 |
集合竞价 |
| 09:17:18 |
9 |
0 |
0 |
集合竞价 |
| 09:17:36 |
9.1 |
1 |
1 |
集合竞价 |
| 09:19:15 |
8.89 |
23 |
23 |
集合竞价 |
| 09:19:33 |
8.84 |
35 |
35 |
集合竞价 |
| 09:20:00 |
8.81 |
34 |
34 |
集合竞价 |
| 09:20:30 |
8.81 |
34 |
34 |
集合竞价 |
| 09:20:57 |
8.81 |
34 |
34 |
集合竞价 |
| 09:21:06 |
8.81 |
34 |
34 |
集合竞价 |
| 09:21:33 |
8.85 |
39 |
39 |
集合竞价 |
| 09:22:27 |
8.86 |
39 |
39 |
集合竞价 |
| 09:23:12 |
8.85 |
67 |
67 |
集合竞价 |
| 09:23:30 |
8.85 |
67 |
67 |
集合竞价 |
| 09:23:39 |
8.86 |
67 |
67 |
集合竞价 |
| 09:24:24 |
8.86 |
105 |
105 |
集合竞价 |
| 09:24:42 |
8.86 |
110 |
110 |
集合竞价 |
| 09:24:51 |
8.86 |
116 |
116 |
集合竞价 |
| 09:25:00 |
8.89 |
191 |
191 |
集合竞价 |
| 09:25:03 |
8.96 |
191 |
382 |
卖出 |
| 09:30:03 |
9.09 |
49 |
431 |
买入 |
| 09:30:06 |
9.08 |
38 |
469 |
卖出 |
| 09:30:09 |
8.97 |
212 |
681 |
卖出 |
| 09:30:12 |
9.08 |
32 |
713 |
买入 |
| 09:30:15 |
9.07 |
24 |
737 |
卖出 |
| 09:30:18 |
9.03 |
8 |
745 |
卖出 |
| 09:30:21 |
9.03 |
2 |
747 |
卖出 |
| 09:30:24 |
9.02 |
19 |
766 |
卖出 |
| 09:30:27 |
9 |
4 |
770 |
卖出 |
| 09:30:30 |
8.99 |
6 |
776 |
卖出 |
| 09:30:33 |
8.98 |
17 |
793 |
卖出 |
| 09:30:36 |
8.97 |
64 |
857 |
卖出 |
| 09:30:39 |
8.97 |
39 |
896 |
卖出 |
| 09:30:42 |
8.97 |
37 |
933 |
卖出 |
| 09:30:45 |
8.97 |
21 |
954 |
卖出 |
| 09:30:48 |
8.99 |
50 |
1004 |
买入 |
| 09:30:54 |
8.99 |
74 |
1078 |
卖出 |
| 09:30:57 |
8.99 |
9 |
1087 |
卖出 |
| 09:31:00 |
8.99 |
6 |
1093 |
卖出 |
| 09:31:03 |
8.99 |
53 |
1146 |
卖出 |
| 09:31:06 |
8.99 |
3 |
1149 |
卖出 |
| 09:31:09 |
8.98 |
11 |
1160 |
卖出 |
| 09:31:12 |
8.98 |
29 |
1189 |
卖出 |
| 09:31:15 |
8.97 |
46 |
1235 |
卖出 |
| 09:31:18 |
8.97 |
88 |
1323 |
卖出 |
| 09:31:21 |
8.97 |
257 |
1580 |
卖出 |
| 09:31:24 |
8.97 |
36 |
1616 |
卖出 |
| 09:31:27 |
8.96 |
8 |
1624 |
卖出 |
| 09:31:30 |
8.97 |
2 |
1626 |
买入 |
| 09:31:33 |
8.96 |
1 |
1627 |
卖出 |
| 09:31:36 |
8.96 |
64 |
1691 |
卖出 |
| 09:31:39 |
8.97 |
21 |
1712 |
买入 |
| 09:31:42 |
8.96 |
39 |
1751 |
卖出 |
| 09:31:45 |
8.94 |
26 |
1777 |
卖出 |
| 09:31:48 |
8.93 |
63 |
1840 |
卖出 |
| 09:31:51 |
8.94 |
3 |
1843 |
买入 |
| 09:31:54 |
8.92 |
13 |
1856 |
卖出 |
| 09:31:57 |
8.93 |
25 |
1881 |
卖出 |
| 09:32:00 |
8.93 |
1 |
1882 |
买入 |
| 09:32:06 |
8.96 |
14 |
1896 |
买入 |
| 09:32:09 |
8.92 |
40 |
1936 |
卖出 |
| 09:32:12 |
8.92 |
8 |
1944 |
卖出 |
| 09:32:21 |
8.91 |
58 |
2002 |
卖出 |
| 09:32:24 |
8.92 |
80 |
2082 |
买入 |
| 09:32:27 |
8.92 |
30 |
2112 |
买入 |
| 09:32:39 |
8.94 |
3 |
2115 |
买入 |
| 09:32:42 |
8.93 |
1 |
2116 |
卖出 |
| 09:32:57 |
8.94 |
25 |
2141 |
买入 |
| 09:33:00 |
8.95 |
1 |
2142 |
卖出 |
| 09:33:06 |
8.97 |
13 |
2155 |
买入 |
| 09:33:15 |
8.96 |
1 |
2156 |
卖出 |
| 09:33:18 |
8.98 |
13 |
2169 |
买入 |
| 09:33:21 |
9 |
3 |
2172 |
买入 |
| 09:33:24 |
8.98 |
3 |
2175 |
卖出 |
| 09:33:27 |
8.98 |
1 |
2176 |
买入 |
| 09:33:30 |
9 |
47 |
2223 |
买入 |
| 09:33:33 |
8.98 |
9 |
2232 |
卖出 |
| 09:33:36 |
9 |
10 |
2242 |
买入 |
| 09:33:48 |
9 |
17 |
2259 |
买入 |
| 09:33:54 |
9 |
1 |
2260 |
卖出 |
| 09:34:06 |
9 |
4 |
2264 |
卖出 |
| 09:34:09 |
9.01 |
7 |
2271 |
买入 |
| 09:34:15 |
9.04 |
37 |
2308 |
买入 |
| 09:34:18 |
9.03 |
2 |
2310 |
卖出 |
| 09:34:21 |
9.03 |
2 |
2312 |
卖出 |
| 09:34:27 |
9.03 |
3 |
2315 |
买入 |
| 09:34:36 |
9.04 |
3 |
2318 |
买入 |
| 09:34:39 |
9.02 |
31 |
2349 |
卖出 |
| 09:34:42 |
9.03 |
9 |
2358 |
买入 |
| 09:34:48 |
9.03 |
13 |
2371 |
卖出 |
| 09:34:51 |
9.04 |
25 |
2396 |
买入 |
| 09:35:06 |
9.03 |
1 |
2397 |
卖出 |
| 09:35:09 |
9.03 |
24 |
2421 |
卖出 |
| 09:35:12 |
9.02 |
5 |
2426 |
卖出 |
| 09:35:18 |
9.02 |
6 |
2432 |
卖出 |
| 09:35:21 |
9.02 |
4 |
2436 |
卖出 |
| 09:35:27 |
9.02 |
1 |
2437 |
卖出 |
| 09:35:30 |
9.02 |
1 |
2438 |
卖出 |
| 09:35:33 |
9.02 |
8 |
2446 |
卖出 |
| 09:35:36 |
9.02 |
31 |
2477 |
卖出 |
| 09:35:39 |
9.02 |
55 |
2532 |
卖出 |
| 09:35:42 |
9.01 |
3 |
2535 |
卖出 |
| 09:35:48 |
9.01 |
1 |
2536 |
卖出 |
| 09:36:00 |
9.02 |
28 |
2564 |
买入 |
| 09:36:03 |
9.01 |
1 |
2565 |
卖出 |
| 09:36:06 |
9.02 |
6 |
2571 |
买入 |
| 09:36:09 |
9.02 |
9 |
2580 |
买入 |
| 09:36:15 |
9.02 |
14 |
2594 |
买入 |
| 09:36:18 |
9.02 |
10 |
2604 |
卖出 |
| 09:36:21 |
9.01 |
2 |
2606 |
卖出 |
| 09:36:27 |
9.01 |
4 |
2610 |
卖出 |
| 09:36:33 |
9.02 |
13 |
2623 |
买入 |
| 09:36:36 |
9.02 |
47 |
2670 |
卖出 |
| 09:36:48 |
9.02 |
4 |
2674 |
卖出 |
| 09:36:51 |
9.03 |
24 |
2698 |
买入 |
| 09:36:54 |
9.02 |
5 |
2703 |
卖出 |
| 09:36:57 |
9.02 |
1 |
2704 |
卖出 |
| 09:37:00 |
9.02 |
5 |
2709 |
卖出 |
| 09:37:03 |
9.02 |
2 |
2711 |
卖出 |
| 09:37:06 |
9.02 |
4 |
2715 |
卖出 |
| 09:37:12 |
9.03 |
1 |
2716 |
买入 |
| 09:37:18 |
9.03 |
8 |
2724 |
买入 |
| 09:37:21 |
9.03 |
6 |
2730 |
买入 |
| 09:37:24 |
9.03 |
28 |
2758 |
卖出 |
| 09:37:27 |
9.04 |
3 |
2761 |
买入 |
| 09:37:30 |
9.04 |
77 |
2838 |
买入 |
| 09:37:36 |
9.05 |
26 |
2864 |
买入 |
| 09:37:42 |
9.05 |
9 |
2873 |
买入 |
| 09:37:54 |
9.06 |
1 |
2874 |
买入 |
| 09:37:57 |
9.06 |
4 |
2878 |
买入 |
| 09:38:03 |
9.06 |
2 |
2880 |
卖出 |
| 09:38:06 |
9.07 |
5 |
2885 |
买入 |
| 09:38:09 |
9.06 |
58 |
2943 |
卖出 |
| 09:38:12 |
9.05 |
37 |
2980 |
卖出 |
| 09:38:15 |
9.06 |
36 |
3016 |
买入 |
| 09:38:18 |
9.06 |
17 |
3033 |
买入 |
| 09:38:24 |
9.06 |
44 |
3077 |
买入 |
| 09:38:30 |
9.05 |
58 |
3135 |
卖出 |
| 09:38:33 |
9.04 |
1 |
3136 |
卖出 |
| 09:38:39 |
9.04 |
2 |
3138 |
卖出 |
| 09:38:45 |
9.02 |
2 |
3140 |
卖出 |
| 09:38:48 |
9.04 |
2 |
3142 |
买入 |
| 09:39:00 |
9.02 |
45 |
3187 |
卖出 |
| 09:39:12 |
9.05 |
4 |
3191 |
买入 |
| 09:39:45 |
9.03 |
20 |
3211 |
卖出 |
| 09:39:48 |
9.03 |
2 |
3213 |
卖出 |
| 09:39:51 |
9.04 |
3 |
3216 |
买入 |
| 09:39:54 |
9.04 |
2 |
3218 |
卖出 |
| 09:40:00 |
9.04 |
2 |
3220 |
买入 |
| 09:40:06 |
9.04 |
3 |
3223 |
卖出 |
| 09:40:09 |
9.03 |
2 |
3225 |
卖出 |
| 09:40:15 |
9.03 |
7 |
3232 |
卖出 |
| 09:40:18 |
9.03 |
3 |
3235 |
卖出 |
| 09:40:21 |
9.03 |
10 |
3245 |
卖出 |
| 09:40:24 |
9.03 |
15 |
3260 |
买入 |
| 09:40:27 |
9.03 |
27 |
3287 |
买入 |
| 09:40:30 |
9.02 |
10 |
3297 |
卖出 |
| 09:40:45 |
9.03 |
4 |
3301 |
买入 |
| 09:40:48 |
9.02 |
5 |
3306 |
卖出 |
| 09:40:51 |
9.02 |
1 |
3307 |
卖出 |
| 09:41:00 |
9.02 |
25 |
3332 |
买入 |
| 09:41:09 |
9.02 |
1 |
3333 |
买入 |
| 09:41:12 |
9.03 |
5 |
3338 |
买入 |
| 09:41:15 |
9.01 |
12 |
3350 |
卖出 |
| 09:41:18 |
9.01 |
4 |
3354 |
卖出 |
| 09:41:33 |
9.01 |
5 |
3359 |
卖出 |
| 09:41:36 |
9.02 |
2 |
3361 |
买入 |
| 09:41:42 |
9.01 |
5 |
3366 |
卖出 |
| 09:41:45 |
9.02 |
13 |
3379 |
买入 |
| 09:41:54 |
9.02 |
17 |
3396 |
买入 |
| 09:41:57 |
9.02 |
15 |
3411 |
卖出 |
| 09:42:15 |
9.03 |
3 |
3414 |
买入 |
| 09:42:18 |
9.02 |
2 |
3416 |
卖出 |
| 09:42:27 |
9.03 |
4 |
3420 |
买入 |
| 09:42:39 |
9.03 |
5 |
3425 |
买入 |
| 09:42:45 |
9.02 |
1 |
3426 |
卖出 |
| 09:42:48 |
9.03 |
40 |
3466 |
买入 |
| 09:42:51 |
9.03 |
32 |
3498 |
买入 |
| 09:42:54 |
9.04 |
23 |
3521 |
买入 |
| 09:42:57 |
9.04 |
73 |
3594 |
买入 |
| 09:43:09 |
9.07 |
14 |
3608 |
买入 |
| 09:43:12 |
9.04 |
21 |
3629 |
卖出 |
| 09:43:15 |
9.05 |
11 |
3640 |
卖出 |
| 09:43:18 |
9.04 |
3 |
3643 |
买入 |
| 09:43:24 |
9.06 |
13 |
3656 |
买入 |
| 09:43:42 |
9.06 |
2 |
3658 |
买入 |
| 09:43:45 |
9.04 |
1 |
3659 |
卖出 |
| 09:43:48 |
9.04 |
2 |
3661 |
卖出 |
| 09:43:51 |
9.04 |
1 |
3662 |
买入 |
| 09:43:54 |
9.04 |
4 |
3666 |
买入 |
| 09:44:06 |
9.05 |
1 |
3667 |
买入 |
| 09:44:12 |
9.05 |
18 |
3685 |
买入 |
| 09:44:15 |
9.04 |
4 |
3689 |
卖出 |
| 09:44:18 |
9.05 |
1 |
3690 |
买入 |
| 09:44:27 |
9.05 |
5 |
3695 |
买入 |
| 09:44:30 |
9.05 |
3 |
3698 |
卖出 |
| 09:44:33 |
9.05 |
1 |
3699 |
卖出 |
| 09:44:42 |
9.06 |
51 |
3750 |
买入 |
| 09:44:45 |
9.07 |
6 |
3756 |
买入 |
| 09:44:48 |
9.06 |
1 |
3757 |
卖出 |
| 09:44:51 |
9.06 |
1 |
3758 |
卖出 |
| 09:44:54 |
9.07 |
24 |
3782 |
买入 |
| 09:45:06 |
9.08 |
23 |
3805 |
买入 |
| 09:45:09 |
9.08 |
3 |
3808 |
卖出 |
| 09:45:12 |
9.08 |
4 |
3812 |
卖出 |
| 09:45:15 |
9.08 |
5 |
3817 |
卖出 |
| 09:45:18 |
9.09 |
16 |
3833 |
买入 |
| 09:45:21 |
9.08 |
187 |
4020 |
卖出 |
| 09:45:24 |
9.08 |
5 |
4025 |
买入 |
| 09:45:27 |
9.08 |
30 |
4055 |
买入 |
| 09:45:36 |
9.07 |
1 |
4056 |
买入 |
| 09:45:39 |
9.06 |
1 |
4057 |
卖出 |
| 09:45:42 |
9.07 |
3 |
4060 |
买入 |
| 09:45:45 |
9.06 |
19 |
4079 |
卖出 |
| 09:45:48 |
9.07 |
77 |
4156 |
买入 |
| 09:46:00 |
9.06 |
4 |
4160 |
卖出 |
| 09:46:03 |
9.07 |
36 |
4196 |
买入 |
| 09:46:06 |
9.08 |
37 |
4233 |
买入 |
| 09:46:09 |
9.08 |
2 |
4235 |
买入 |
| 09:46:12 |
9.1 |
95 |
4330 |
买入 |
| 09:46:18 |
9.1 |
2 |
4332 |
买入 |
| 09:46:21 |
9.1 |
4 |
4336 |
买入 |
| 09:46:24 |
9.1 |
43 |
4379 |
买入 |
| 09:46:27 |
9.1 |
9 |
4388 |
买入 |
| 09:46:30 |
9.11 |
2 |
4390 |
买入 |
| 09:46:33 |
9.1 |
1 |
4391 |
卖出 |
| 09:46:36 |
9.11 |
12 |
4403 |
买入 |
| 09:46:45 |
9.15 |
25 |
4428 |
买入 |
| 09:46:48 |
9.15 |
20 |
4448 |
买入 |
| 09:46:51 |
9.15 |
3 |
4451 |
买入 |
| 09:47:03 |
9.14 |
6 |
4457 |
买入 |
| 09:47:06 |
9.13 |
2 |
4459 |
卖出 |
| 09:47:09 |
9.14 |
1 |
4460 |
买入 |
| 09:47:18 |
9.13 |
13 |
4473 |
卖出 |
| 09:47:21 |
9.13 |
3 |
4476 |
买入 |
| 09:47:24 |
9.13 |
7 |
4483 |
买入 |
| 09:47:27 |
9.13 |
10 |
4493 |
卖出 |
| 09:47:30 |
9.12 |
4 |
4497 |
卖出 |
| 09:47:33 |
9.14 |
189 |
4686 |
买入 |
| 09:47:36 |
9.13 |
2 |
4688 |
卖出 |
| 09:47:48 |
9.13 |
1 |
4689 |
买入 |
| 09:48:12 |
9.14 |
1 |
4690 |
买入 |
| 09:48:18 |
9.13 |
1 |
4691 |
卖出 |
| 09:48:21 |
9.12 |
82 |
4773 |
卖出 |
| 09:48:24 |
9.12 |
1 |
4774 |
卖出 |
| 09:48:27 |
9.14 |
71 |
4845 |
买入 |
| 09:48:33 |
9.12 |
16 |
4861 |
卖出 |
| 09:48:45 |
9.13 |
13 |
4874 |
卖出 |
| 09:48:48 |
9.14 |
1 |
4875 |
买入 |
| 09:49:03 |
9.15 |
54 |
4929 |
买入 |
| 09:49:06 |
9.13 |
93 |
5022 |
卖出 |
| 09:49:09 |
9.15 |
33 |
5055 |
买入 |
| 09:49:12 |
9.15 |
16 |
5071 |
买入 |
| 09:49:18 |
9.14 |
1 |
5072 |
卖出 |
| 09:49:21 |
9.15 |
5 |
5077 |
买入 |
| 09:49:27 |
9.15 |
3 |
5080 |
买入 |
| 09:49:33 |
9.15 |
14 |
5094 |
买入 |
| 09:49:39 |
9.15 |
24 |
5118 |
卖出 |
| 09:49:45 |
9.16 |
20 |
5138 |
买入 |
| 09:49:48 |
9.17 |
90 |
5228 |
买入 |
| 09:50:00 |
9.17 |
47 |
5275 |
买入 |
| 09:50:03 |
9.16 |
45 |
5320 |
卖出 |
| 09:50:09 |
9.17 |
10 |
5330 |
卖出 |
| 09:50:12 |
9.17 |
27 |
5357 |
卖出 |
| 09:50:15 |
9.17 |
3 |
5360 |
卖出 |
| 09:50:21 |
9.16 |
3 |
5363 |
卖出 |
| 09:50:24 |
9.17 |
14 |
5377 |
买入 |
| 09:50:27 |
9.15 |
15 |
5392 |
卖出 |
| 09:50:30 |
9.16 |
1 |
5393 |
买入 |
| 09:50:33 |
9.15 |
8 |
5401 |
卖出 |
| 09:50:36 |
9.16 |
1 |
5402 |
买入 |
| 09:50:39 |
9.16 |
18 |
5420 |
卖出 |
| 09:50:42 |
9.16 |
8 |
5428 |
卖出 |
| 09:50:48 |
9.17 |
18 |
5446 |
买入 |
| 09:50:51 |
9.17 |
8 |
5454 |
卖出 |
| 09:50:54 |
9.17 |
41 |
5495 |
卖出 |
| 09:50:57 |
9.17 |
14 |
5509 |
卖出 |
| 09:51:00 |
9.17 |
96 |
5605 |
卖出 |
| 09:51:03 |
9.18 |
3 |
5608 |
买入 |
| 09:51:06 |
9.18 |
7 |
5615 |
买入 |
| 09:51:12 |
9.17 |
5 |
5620 |
卖出 |
| 09:51:18 |
9.17 |
6 |
5626 |
卖出 |
| 09:51:21 |
9.17 |
17 |
5643 |
卖出 |
| 09:51:24 |
9.18 |
3 |
5646 |
买入 |
| 09:51:27 |
9.18 |
20 |
5666 |
买入 |
| 09:51:30 |
9.17 |
21 |
5687 |
卖出 |
| 09:51:36 |
9.18 |
1 |
5688 |
买入 |
| 09:51:39 |
9.18 |
12 |
5700 |
买入 |
| 09:51:42 |
9.17 |
11 |
5711 |
卖出 |
| 09:51:48 |
9.17 |
1 |
5712 |
卖出 |
| 09:51:51 |
9.18 |
2 |
5714 |
买入 |
| 09:51:54 |
9.18 |
10 |
5724 |
买入 |
| 09:52:00 |
9.19 |
8 |
5732 |
买入 |
| 09:52:03 |
9.19 |
123 |
5855 |
买入 |
| 09:52:12 |
9.2 |
1 |
5856 |
买入 |
| 09:52:15 |
9.2 |
16 |
5872 |
买入 |
| 09:52:18 |
9.2 |
1 |
5873 |
买入 |
| 09:52:21 |
9.2 |
55 |
5928 |
买入 |
| 09:52:24 |
9.2 |
65 |
5993 |
买入 |
| 09:52:27 |
9.2 |
4 |
5997 |
卖出 |
| 09:52:30 |
9.21 |
6 |
6003 |
买入 |