阿科力[603722]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:01 |
43.27 |
5 |
5 |
集合竞价 |
09:15:04 |
41.26 |
5 |
5 |
集合竞价 |
09:15:08 |
42.26 |
17 |
17 |
集合竞价 |
09:17:16 |
42.26 |
17 |
17 |
集合竞价 |
09:17:40 |
36.85 |
63 |
63 |
集合竞价 |
09:17:46 |
42.26 |
17 |
17 |
集合竞价 |
09:18:13 |
42.26 |
22 |
22 |
集合竞价 |
09:18:43 |
42.26 |
24 |
24 |
集合竞价 |
09:20:13 |
42.26 |
27 |
27 |
集合竞价 |
09:21:01 |
42.26 |
28 |
28 |
集合竞价 |
09:21:44 |
42.26 |
28 |
28 |
集合竞价 |
09:22:29 |
42.26 |
39 |
39 |
集合竞价 |
09:23:38 |
42.26 |
39 |
39 |
集合竞价 |
09:23:53 |
42.26 |
51 |
51 |
集合竞价 |
09:24:11 |
42.26 |
51 |
51 |
集合竞价 |
09:24:14 |
42.26 |
51 |
51 |
集合竞价 |
09:24:17 |
42.26 |
51 |
51 |
集合竞价 |
09:24:38 |
42.26 |
51 |
51 |
集合竞价 |
09:24:41 |
42.26 |
51 |
51 |
集合竞价 |
09:24:44 |
42.18 |
51 |
51 |
集合竞价 |
09:24:50 |
42.2 |
53 |
53 |
集合竞价 |
09:24:53 |
42.2 |
56 |
56 |
集合竞价 |
09:24:56 |
42.26 |
116 |
116 |
集合竞价 |
09:24:59 |
42.26 |
116 |
116 |
集合竞价 |
09:25:04 |
42.26 |
116 |
232 |
买入 |
09:30:02 |
42.26 |
78 |
310 |
买入 |
09:30:05 |
42.26 |
55 |
365 |
买入 |
09:30:08 |
42.02 |
105 |
470 |
卖出 |
09:30:11 |
42.1 |
45 |
515 |
买入 |
09:30:14 |
42.22 |
33 |
548 |
买入 |
09:30:17 |
42.02 |
9 |
557 |
买入 |
09:30:20 |
42.01 |
2 |
559 |
卖出 |
09:30:23 |
41.93 |
11 |
570 |
卖出 |
09:30:26 |
41.93 |
4 |
574 |
买入 |
09:30:29 |
41.77 |
8 |
582 |
卖出 |
09:30:32 |
41.9 |
1 |
583 |
买入 |
09:30:35 |
41.91 |
4 |
587 |
买入 |
09:30:38 |
41.91 |
1 |
588 |
买入 |
09:30:41 |
41.91 |
1 |
589 |
买入 |
09:30:44 |
41.78 |
13 |
602 |
卖出 |
09:30:47 |
41.76 |
6 |
608 |
卖出 |
09:30:50 |
41.77 |
10 |
618 |
买入 |
09:30:53 |
41.78 |
6 |
624 |
买入 |
09:30:56 |
41.73 |
1 |
625 |
卖出 |
09:31:02 |
41.66 |
2 |
627 |
卖出 |
09:31:05 |
41.48 |
15 |
642 |
卖出 |
09:31:08 |
41.48 |
7 |
649 |
买入 |
09:31:14 |
41.47 |
5 |
654 |
买入 |
09:31:20 |
41.46 |
27 |
681 |
买入 |
09:31:23 |
41.48 |
6 |
687 |
买入 |
09:31:26 |
41.68 |
7 |
694 |
买入 |
09:31:29 |
41.69 |
11 |
705 |
买入 |
09:31:32 |
41.72 |
78 |
783 |
买入 |
09:31:35 |
41.78 |
8 |
791 |
买入 |
09:31:38 |
41.91 |
2 |
793 |
买入 |
09:31:41 |
41.96 |
3 |
796 |
买入 |
09:31:44 |
42.09 |
13 |
809 |
买入 |
09:31:47 |
42.21 |
17 |
826 |
买入 |
09:31:50 |
42.22 |
5 |
831 |
买入 |
09:31:53 |
42.26 |
1 |
832 |
买入 |
09:31:56 |
42.26 |
5 |
837 |
买入 |
09:32:02 |
42.35 |
20 |
857 |
买入 |
09:32:05 |
42.35 |
4 |
861 |
买入 |
09:32:08 |
42.35 |
24 |
885 |
买入 |
09:32:11 |
42.57 |
19 |
904 |
买入 |
09:32:14 |
42.35 |
46 |
950 |
卖出 |
09:32:20 |
42.35 |
5 |
955 |
买入 |
09:32:23 |
42.33 |
12 |
967 |
卖出 |
09:32:26 |
42.35 |
1 |
968 |
买入 |
09:32:29 |
42.35 |
1 |
969 |
卖出 |
09:32:38 |
42.68 |
15 |
984 |
买入 |
09:32:44 |
42.35 |
10 |
994 |
卖出 |
09:32:50 |
42.36 |
1 |
995 |
卖出 |
09:32:53 |
42.48 |
1 |
996 |
买入 |
09:32:56 |
42.68 |
12 |
1008 |
买入 |
09:32:59 |
42.67 |
2 |
1010 |
卖出 |
09:33:02 |
42.43 |
1 |
1011 |
卖出 |
09:33:05 |
42.37 |
5 |
1016 |
卖出 |
09:33:11 |
42.36 |
17 |
1033 |
卖出 |
09:33:14 |
42.37 |
16 |
1049 |
买入 |
09:33:17 |
42.37 |
20 |
1069 |
买入 |
09:33:20 |
42.36 |
24 |
1093 |
卖出 |
09:33:26 |
42.36 |
2 |
1095 |
买入 |
09:33:29 |
42.35 |
10 |
1105 |
卖出 |
09:33:32 |
42.36 |
7 |
1112 |
买入 |
09:33:35 |
42.33 |
1 |
1113 |
卖出 |
09:33:41 |
42.33 |
1 |
1114 |
卖出 |
09:33:50 |
42.32 |
1 |
1115 |
买入 |
09:33:56 |
42.25 |
2 |
1117 |
卖出 |
09:33:59 |
42.25 |
2 |
1119 |
卖出 |
09:34:02 |
42.25 |
1 |
1120 |
卖出 |
09:34:08 |
42.25 |
2 |
1122 |
卖出 |
09:34:14 |
42.29 |
1 |
1123 |
买入 |
09:34:17 |
42.3 |
1 |
1124 |
买入 |
09:34:20 |
42.3 |
2 |
1126 |
买入 |
09:34:23 |
42.33 |
8 |
1134 |
买入 |
09:34:29 |
42.33 |
12 |
1146 |
买入 |
09:34:32 |
42.35 |
13 |
1159 |
买入 |
09:34:35 |
42.36 |
3 |
1162 |
买入 |
09:34:38 |
42.36 |
6 |
1168 |
买入 |
09:34:41 |
42.36 |
3 |
1171 |
买入 |
09:34:44 |
42.36 |
11 |
1182 |
买入 |
09:34:47 |
42.35 |
10 |
1192 |
卖出 |
09:34:50 |
42.36 |
1 |
1193 |
买入 |
09:34:59 |
42.35 |
2 |
1195 |
卖出 |
09:35:02 |
42.36 |
2 |
1197 |
买入 |
09:35:11 |
42.36 |
5 |
1202 |
买入 |
09:35:14 |
42.37 |
15 |
1217 |
买入 |
09:35:17 |
42.37 |
11 |
1228 |
买入 |
09:35:20 |
42.36 |
2 |
1230 |
卖出 |
09:35:23 |
42.37 |
6 |
1236 |
买入 |
09:35:26 |
42.36 |
3 |
1239 |
卖出 |
09:35:29 |
42.35 |
18 |
1257 |
卖出 |
09:35:32 |
42.35 |
14 |
1271 |
卖出 |
09:35:38 |
42.35 |
2 |
1273 |
买入 |
09:35:47 |
42.35 |
21 |
1294 |
卖出 |
09:35:50 |
42.35 |
8 |
1302 |
卖出 |
09:35:59 |
42.31 |
1 |
1303 |
卖出 |
09:36:05 |
42.36 |
4 |
1307 |
买入 |
09:36:11 |
42.35 |
4 |
1311 |
卖出 |
09:36:14 |
42.36 |
5 |
1316 |
买入 |
09:36:17 |
42.36 |
2 |
1318 |
买入 |
09:36:20 |
42.37 |
19 |
1337 |
买入 |
09:36:23 |
42.37 |
24 |
1361 |
买入 |
09:36:26 |
42.37 |
5 |
1366 |
买入 |
09:36:29 |
42.37 |
4 |
1370 |
买入 |
09:36:35 |
42.36 |
5 |
1375 |
卖出 |
09:36:44 |
42.37 |
2 |
1377 |
买入 |
09:36:47 |
42.36 |
13 |
1390 |
卖出 |
09:36:50 |
42.37 |
2 |
1392 |
买入 |
09:36:53 |
42.36 |
9 |
1401 |
卖出 |
09:36:59 |
42.36 |
11 |
1412 |
买入 |
09:37:05 |
42.36 |
6 |
1418 |
买入 |
09:37:08 |
42.35 |
9 |
1427 |
卖出 |
09:37:11 |
42.37 |
61 |
1488 |
买入 |
09:37:17 |
42.42 |
7 |
1495 |
买入 |
09:37:20 |
42.42 |
2 |
1497 |
买入 |
09:37:26 |
42.42 |
8 |
1505 |
买入 |
09:37:29 |
42.42 |
9 |
1514 |
买入 |
09:37:32 |
42.42 |
12 |
1526 |
卖出 |
09:37:41 |
42.55 |
1 |
1527 |
买入 |
09:37:44 |
42.56 |
1 |
1528 |
买入 |
09:37:50 |
42.6 |
1 |
1529 |
买入 |
09:37:53 |
42.66 |
5 |
1534 |
买入 |
09:38:02 |
42.68 |
5 |
1539 |
买入 |
09:38:05 |
42.68 |
24 |
1563 |
买入 |
09:38:08 |
42.75 |
4 |
1567 |
买入 |
09:38:14 |
42.68 |
2 |
1569 |
卖出 |
09:38:17 |
42.74 |
1 |
1570 |
买入 |
09:38:20 |
42.72 |
1 |
1571 |
卖出 |
09:38:23 |
42.75 |
3 |
1574 |
买入 |
09:38:26 |
42.74 |
1 |
1575 |
买入 |
09:38:32 |
42.71 |
14 |
1589 |
卖出 |
09:38:35 |
42.71 |
1 |
1590 |
卖出 |
09:38:38 |
42.71 |
5 |
1595 |
卖出 |
09:38:41 |
42.73 |
2 |
1597 |
卖出 |
09:38:44 |
42.73 |
19 |
1616 |
卖出 |
09:38:47 |
42.71 |
5 |
1621 |
卖出 |
09:38:50 |
42.69 |
34 |
1655 |
卖出 |
09:38:53 |
42.67 |
1 |
1656 |
卖出 |
09:38:56 |
42.7 |
50 |
1706 |
买入 |
09:39:05 |
42.68 |
3 |
1709 |
买入 |
09:39:11 |
42.67 |
6 |
1715 |
卖出 |
09:39:20 |
42.66 |
7 |
1722 |
卖出 |
09:39:29 |
42.58 |
1 |
1723 |
卖出 |
09:39:35 |
42.5 |
2 |
1725 |
卖出 |
09:39:47 |
42.61 |
4 |
1729 |
卖出 |
09:39:50 |
42.55 |
10 |
1739 |
卖出 |
09:40:02 |
42.46 |
3 |
1742 |
卖出 |
09:40:14 |
42.47 |
1 |
1743 |
卖出 |
09:40:20 |
42.56 |
1 |
1744 |
买入 |
09:40:23 |
42.56 |
9 |
1753 |
买入 |
09:40:26 |
42.56 |
30 |
1783 |
买入 |
09:40:29 |
42.59 |
5 |
1788 |
买入 |
09:40:32 |
42.62 |
3 |
1791 |
买入 |
09:40:35 |
42.61 |
5 |
1796 |
卖出 |
09:40:38 |
42.61 |
2 |
1798 |
卖出 |
09:40:44 |
42.6 |
3 |
1801 |
卖出 |
09:40:59 |
42.63 |
2 |
1803 |
买入 |
09:41:02 |
42.64 |
18 |
1821 |
买入 |
09:41:05 |
42.64 |
7 |
1828 |
买入 |
09:41:08 |
42.66 |
21 |
1849 |
买入 |
09:41:11 |
42.67 |
8 |
1857 |
买入 |
09:41:14 |
42.63 |
10 |
1867 |
卖出 |
09:41:17 |
42.67 |
15 |
1882 |
买入 |
09:41:20 |
42.69 |
2 |
1884 |
买入 |
09:41:23 |
42.69 |
21 |
1905 |
买入 |
09:41:26 |
42.7 |
98 |
2003 |
买入 |
09:41:29 |
42.78 |
9 |
2012 |
买入 |
09:41:32 |
42.78 |
25 |
2037 |
买入 |
09:41:35 |
42.8 |
40 |
2077 |
买入 |
09:41:38 |
42.8 |
14 |
2091 |
卖出 |
09:41:41 |
42.8 |
19 |
2110 |
卖出 |
09:41:44 |
42.88 |
14 |
2124 |
买入 |
09:41:47 |
42.87 |
11 |
2135 |
卖出 |
09:41:50 |
42.8 |
47 |
2182 |
卖出 |
09:41:53 |
42.8 |
11 |
2193 |
买入 |
09:41:59 |
42.79 |
10 |
2203 |
卖出 |
09:42:02 |
42.8 |
12 |
2215 |
买入 |
09:42:08 |
42.79 |
1 |
2216 |
卖出 |
09:42:14 |
42.78 |
4 |
2220 |
卖出 |
09:42:17 |
42.77 |
7 |
2227 |
卖出 |
09:42:20 |
42.8 |
22 |
2249 |
买入 |
09:42:23 |
42.8 |
2 |
2251 |
买入 |
09:42:26 |
42.8 |
5 |
2256 |
买入 |
09:42:29 |
42.8 |
14 |
2270 |
卖出 |
09:42:38 |
42.8 |
2 |
2272 |
买入 |
09:42:41 |
42.77 |
22 |
2294 |
卖出 |
09:42:44 |
42.76 |
27 |
2321 |
卖出 |
09:42:47 |
42.77 |
1 |
2322 |
买入 |
09:42:53 |
42.75 |
3 |
2325 |
卖出 |
09:43:05 |
42.75 |
3 |
2328 |
买入 |
09:43:08 |
42.77 |
3 |
2331 |
买入 |
09:43:14 |
42.77 |
13 |
2344 |
买入 |
09:43:20 |
42.78 |
14 |
2358 |
买入 |
09:43:23 |
42.79 |
27 |
2385 |
买入 |
09:43:26 |
42.8 |
29 |
2414 |
买入 |
09:43:29 |
42.8 |
70 |
2484 |
买入 |
09:43:32 |
42.86 |
63 |
2547 |
买入 |
09:43:35 |
42.86 |
13 |
2560 |
买入 |
09:43:41 |
42.87 |
6 |
2566 |
买入 |
09:43:44 |
42.81 |
7 |
2573 |
买入 |
09:43:56 |
42.87 |
1 |
2574 |
买入 |
09:44:02 |
42.88 |
15 |
2589 |
买入 |
09:44:05 |
42.9 |
2 |
2591 |
买入 |
09:44:11 |
42.9 |
4 |
2595 |
买入 |
09:44:14 |
42.9 |
9 |
2604 |
买入 |
09:44:26 |
42.95 |
10 |
2614 |
买入 |
09:44:29 |
42.97 |
6 |
2620 |
买入 |
09:44:32 |
42.98 |
41 |
2661 |
买入 |
09:44:35 |
42.99 |
34 |
2695 |
买入 |
09:44:38 |
43.03 |
1 |
2696 |
买入 |
09:44:44 |
43.02 |
3 |
2699 |
买入 |
09:44:50 |
43.03 |
7 |
2706 |
买入 |
09:44:53 |
43.03 |
16 |
2722 |
买入 |
09:45:02 |
43.18 |
1 |
2723 |
买入 |
09:45:05 |
43.18 |
26 |
2749 |
卖出 |
09:45:08 |
43.19 |
20 |
2769 |
买入 |
09:45:11 |
43.18 |
11 |
2780 |
卖出 |
09:45:14 |
43.11 |
2 |
2782 |
卖出 |
09:45:17 |
43.19 |
14 |
2796 |
买入 |
09:45:23 |
43.2 |
2 |
2798 |
买入 |
09:45:26 |
43.2 |
1 |
2799 |
买入 |
09:45:29 |
43.2 |
4 |
2803 |
买入 |
09:45:32 |
43.2 |
3 |
2806 |
买入 |
09:45:35 |
43.27 |
10 |
2816 |
买入 |
09:45:38 |
43.26 |
2 |
2818 |
卖出 |
09:45:41 |
43.27 |
6 |
2824 |
买入 |
09:45:44 |
43.29 |
3 |
2827 |
买入 |
09:45:47 |
43.29 |
1 |
2828 |
买入 |
09:45:50 |
43.23 |
6 |
2834 |
卖出 |
09:45:53 |
43.29 |
3 |
2837 |
买入 |
09:45:59 |
43.29 |
1 |
2838 |
卖出 |
09:46:02 |
43.29 |
10 |
2848 |
卖出 |
09:46:05 |
43.3 |
32 |
2880 |
买入 |
09:46:08 |
43.3 |
18 |
2898 |
买入 |
09:46:11 |
43.3 |
1 |
2899 |
卖出 |
09:46:14 |
43.39 |
5 |
2904 |
买入 |
09:46:20 |
43.39 |
6 |
2910 |
买入 |
09:46:26 |
43.38 |
3 |
2913 |
买入 |
09:46:32 |
43.38 |
4 |
2917 |
买入 |
09:46:35 |
43.39 |
16 |
2933 |
买入 |
09:46:38 |
43.49 |
53 |
2986 |
买入 |
09:46:44 |
43.5 |
31 |
3017 |
买入 |
09:46:53 |
43.5 |
11 |
3028 |
买入 |
09:46:56 |
43.5 |
6 |
3034 |
买入 |
09:46:59 |
43.5 |
5 |
3039 |
买入 |
09:47:02 |
43.5 |
20 |
3059 |
买入 |
09:47:05 |
43.5 |
2 |
3061 |
买入 |
09:47:08 |
43.49 |
11 |
3072 |
卖出 |
09:47:11 |
43.5 |
12 |
3084 |
买入 |
09:47:14 |
43.5 |
54 |
3138 |
买入 |
09:47:17 |
43.49 |
11 |
3149 |
卖出 |
09:47:20 |
43.49 |
2 |
3151 |
买入 |
09:47:23 |
43.5 |
5 |
3156 |
买入 |
09:47:26 |
43.49 |
4 |
3160 |
卖出 |
09:47:29 |
43.5 |
3 |
3163 |
买入 |
09:47:32 |
43.47 |
18 |
3181 |
卖出 |
09:47:35 |
43.5 |
11 |
3192 |
买入 |
09:47:38 |
43.46 |
5 |
3197 |
卖出 |
09:47:41 |
43.46 |
2 |
3199 |
卖出 |
09:47:44 |
43.46 |
9 |
3208 |
卖出 |
09:47:47 |
43.45 |
1 |
3209 |
买入 |
09:47:50 |
43.46 |
6 |
3215 |
买入 |
09:47:53 |
43.46 |
1 |
3216 |
买入 |
09:47:56 |
43.45 |
2 |
3218 |
卖出 |
09:48:02 |
43.4 |
11 |
3229 |
卖出 |
09:48:11 |
43.46 |
3 |
3232 |
买入 |
09:48:14 |
43.47 |
1 |
3233 |
买入 |
09:48:23 |
43.42 |
2 |
3235 |
卖出 |
09:48:29 |
43.41 |
14 |
3249 |
卖出 |
09:48:38 |
43.43 |
3 |
3252 |
卖出 |
09:48:47 |
43.45 |
6 |
3258 |
买入 |
09:48:50 |
43.43 |
1 |
3259 |
卖出 |
09:48:53 |
43.45 |
2 |
3261 |
买入 |
09:49:02 |
43.43 |
2 |
3263 |
卖出 |
09:49:05 |
43.41 |
3 |
3266 |
卖出 |
09:49:08 |
43.4 |
3 |
3269 |
卖出 |
09:49:11 |
43.42 |
1 |
3270 |
卖出 |
09:49:17 |
43.4 |
5 |
3275 |
卖出 |