长安汽车[000625]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.67 |
3147 |
3147 |
集合竞价 |
| 09:15:09 |
12.6 |
17837 |
17837 |
集合竞价 |
| 09:15:18 |
12.6 |
17779 |
17779 |
集合竞价 |
| 09:15:27 |
12.6 |
18034 |
18034 |
集合竞价 |
| 09:15:36 |
12.6 |
19319 |
19319 |
集合竞价 |
| 09:15:45 |
12.6 |
19501 |
19501 |
集合竞价 |
| 09:15:54 |
12.6 |
19687 |
19687 |
集合竞价 |
| 09:16:03 |
12.6 |
20923 |
20923 |
集合竞价 |
| 09:16:12 |
12.6 |
21264 |
21264 |
集合竞价 |
| 09:16:21 |
12.6 |
21169 |
21169 |
集合竞价 |
| 09:16:30 |
12.6 |
21687 |
21687 |
集合竞价 |
| 09:16:39 |
12.6 |
21942 |
21942 |
集合竞价 |
| 09:16:48 |
12.6 |
21789 |
21789 |
集合竞价 |
| 09:16:57 |
12.6 |
21591 |
21591 |
集合竞价 |
| 09:17:06 |
12.6 |
23625 |
23625 |
集合竞价 |
| 09:17:15 |
12.6 |
24041 |
24041 |
集合竞价 |
| 09:17:24 |
12.6 |
24289 |
24289 |
集合竞价 |
| 09:17:33 |
12.6 |
23389 |
23389 |
集合竞价 |
| 09:17:42 |
12.6 |
23629 |
23629 |
集合竞价 |
| 09:17:51 |
12.59 |
23793 |
23793 |
集合竞价 |
| 09:18:00 |
12.59 |
23852 |
23852 |
集合竞价 |
| 09:18:09 |
12.59 |
23761 |
23761 |
集合竞价 |
| 09:18:18 |
12.57 |
19840 |
19840 |
集合竞价 |
| 09:18:27 |
12.56 |
20041 |
20041 |
集合竞价 |
| 09:18:36 |
12.56 |
21060 |
21060 |
集合竞价 |
| 09:18:45 |
12.56 |
21293 |
21293 |
集合竞价 |
| 09:18:54 |
12.55 |
21221 |
21221 |
集合竞价 |
| 09:19:03 |
12.55 |
21027 |
21027 |
集合竞价 |
| 09:19:12 |
12.53 |
20633 |
20633 |
集合竞价 |
| 09:19:21 |
12.51 |
20614 |
20614 |
集合竞价 |
| 09:19:30 |
12.5 |
20445 |
20445 |
集合竞价 |
| 09:19:39 |
12.5 |
20314 |
20314 |
集合竞价 |
| 09:19:48 |
12.5 |
20469 |
20469 |
集合竞价 |
| 09:19:57 |
12.5 |
20893 |
20893 |
集合竞价 |
| 09:20:00 |
12.5 |
21025 |
21025 |
集合竞价 |
| 09:20:09 |
12.5 |
23448 |
23448 |
集合竞价 |
| 09:20:18 |
12.49 |
23824 |
23824 |
集合竞价 |
| 09:20:27 |
12.48 |
24107 |
24107 |
集合竞价 |
| 09:20:36 |
12.48 |
24777 |
24777 |
集合竞价 |
| 09:20:45 |
12.48 |
25066 |
25066 |
集合竞价 |
| 09:20:54 |
12.47 |
25529 |
25529 |
集合竞价 |
| 09:21:03 |
12.47 |
25871 |
25871 |
集合竞价 |
| 09:21:12 |
12.46 |
26205 |
26205 |
集合竞价 |
| 09:21:21 |
12.45 |
26516 |
26516 |
集合竞价 |
| 09:21:30 |
12.45 |
26747 |
26747 |
集合竞价 |
| 09:21:39 |
12.4 |
27331 |
27331 |
集合竞价 |
| 09:21:48 |
12.4 |
27462 |
27462 |
集合竞价 |
| 09:21:57 |
12.4 |
27988 |
27988 |
集合竞价 |
| 09:22:06 |
12.4 |
32452 |
32452 |
集合竞价 |
| 09:22:15 |
12.4 |
32769 |
32769 |
集合竞价 |
| 09:22:24 |
12.4 |
33334 |
33334 |
集合竞价 |
| 09:22:33 |
12.4 |
33828 |
33828 |
集合竞价 |
| 09:22:42 |
12.4 |
34162 |
34162 |
集合竞价 |
| 09:22:51 |
12.39 |
34631 |
34631 |
集合竞价 |
| 09:23:00 |
12.39 |
35118 |
35118 |
集合竞价 |
| 09:23:09 |
12.36 |
35747 |
35747 |
集合竞价 |
| 09:23:18 |
12.35 |
36503 |
36503 |
集合竞价 |
| 09:23:27 |
12.3 |
36957 |
36957 |
集合竞价 |
| 09:23:36 |
12.3 |
37709 |
37709 |
集合竞价 |
| 09:23:45 |
12.3 |
38175 |
38175 |
集合竞价 |
| 09:23:54 |
12.28 |
38655 |
38655 |
集合竞价 |
| 09:24:03 |
12.28 |
39735 |
39735 |
集合竞价 |
| 09:24:12 |
12.21 |
41187 |
41187 |
集合竞价 |
| 09:24:21 |
12.11 |
42466 |
42466 |
集合竞价 |
| 09:24:30 |
12.09 |
46992 |
46992 |
集合竞价 |
| 09:24:39 |
12 |
54463 |
54463 |
集合竞价 |
| 09:24:48 |
12 |
56505 |
56505 |
集合竞价 |
| 09:24:57 |
11.91 |
58783 |
58783 |
集合竞价 |
| 09:25:00 |
11.9 |
62224 |
121007 |
买入 |
| 09:30:00 |
11.8 |
20328 |
141335 |
卖出 |
| 09:30:03 |
11.82 |
62272 |
203607 |
买入 |
| 09:30:06 |
11.88 |
22301 |
225908 |
买入 |
| 09:30:09 |
11.88 |
6737 |
232645 |
买入 |
| 09:30:12 |
11.86 |
4687 |
237332 |
卖出 |
| 09:30:15 |
11.76 |
5669 |
243001 |
卖出 |
| 09:30:18 |
11.8 |
4002 |
247003 |
买入 |
| 09:30:21 |
11.75 |
4388 |
251391 |
卖出 |
| 09:30:24 |
11.74 |
9214 |
260605 |
卖出 |
| 09:30:27 |
11.73 |
6572 |
267177 |
卖出 |
| 09:30:30 |
11.73 |
14457 |
281634 |
买入 |
| 09:30:33 |
11.7 |
9687 |
291321 |
卖出 |
| 09:30:36 |
11.69 |
5445 |
296766 |
卖出 |
| 09:30:39 |
11.69 |
4960 |
301726 |
买入 |
| 09:30:42 |
11.67 |
5071 |
306797 |
卖出 |
| 09:30:45 |
11.65 |
4419 |
311216 |
卖出 |
| 09:30:48 |
11.67 |
3890 |
315106 |
买入 |
| 09:30:51 |
11.66 |
5881 |
320987 |
买入 |
| 09:30:54 |
11.67 |
5545 |
326532 |
买入 |
| 09:30:57 |
11.67 |
8845 |
335377 |
买入 |
| 09:31:00 |
11.7 |
13445 |
348822 |
买入 |
| 09:31:03 |
11.7 |
15137 |
363959 |
买入 |
| 09:31:06 |
11.78 |
4777 |
368736 |
买入 |
| 09:31:09 |
11.8 |
3825 |
372561 |
买入 |
| 09:31:12 |
11.8 |
3490 |
376051 |
买入 |
| 09:31:15 |
11.85 |
2681 |
378732 |
买入 |
| 09:31:18 |
11.87 |
4263 |
382995 |
买入 |
| 09:31:21 |
11.88 |
4098 |
387093 |
买入 |
| 09:31:24 |
11.88 |
18153 |
405246 |
买入 |
| 09:31:27 |
11.89 |
13814 |
419060 |
买入 |
| 09:31:30 |
11.9 |
10150 |
429210 |
买入 |
| 09:31:33 |
11.89 |
10116 |
439326 |
卖出 |
| 09:31:36 |
11.91 |
7549 |
446875 |
买入 |
| 09:31:39 |
11.91 |
9743 |
456618 |
买入 |
| 09:31:42 |
11.92 |
7989 |
464607 |
买入 |
| 09:31:45 |
11.93 |
8828 |
473435 |
买入 |
| 09:31:48 |
11.94 |
10048 |
483483 |
买入 |
| 09:31:51 |
11.93 |
9798 |
493281 |
卖出 |
| 09:31:54 |
11.95 |
15857 |
509138 |
买入 |
| 09:31:57 |
11.95 |
7957 |
517095 |
买入 |
| 09:32:00 |
11.98 |
3391 |
520486 |
买入 |
| 09:32:03 |
11.98 |
4995 |
525481 |
买入 |
| 09:32:06 |
11.98 |
6924 |
532405 |
买入 |
| 09:32:09 |
11.98 |
13603 |
546008 |
卖出 |
| 09:32:12 |
12 |
11400 |
557408 |
买入 |
| 09:32:15 |
12 |
9471 |
566879 |
买入 |
| 09:32:18 |
12.01 |
14942 |
581821 |
买入 |
| 09:32:21 |
12.04 |
2625 |
584446 |
买入 |
| 09:32:24 |
12.04 |
3871 |
588317 |
买入 |
| 09:32:27 |
12.06 |
9196 |
597513 |
买入 |
| 09:32:30 |
12.05 |
15122 |
612635 |
卖出 |
| 09:32:33 |
12.04 |
18590 |
631225 |
卖出 |
| 09:32:36 |
12.04 |
27843 |
659068 |
买入 |
| 09:32:39 |
12.03 |
20126 |
679194 |
卖出 |
| 09:32:42 |
12.04 |
8410 |
687604 |
买入 |
| 09:32:45 |
12.04 |
7866 |
695470 |
买入 |
| 09:32:48 |
12.03 |
10204 |
705674 |
卖出 |
| 09:32:51 |
12.02 |
7732 |
713406 |
买入 |
| 09:32:54 |
12.01 |
4839 |
718245 |
卖出 |
| 09:32:57 |
12 |
5346 |
723591 |
卖出 |
| 09:33:00 |
11.98 |
3270 |
726861 |
卖出 |
| 09:33:03 |
11.98 |
3751 |
730612 |
买入 |
| 09:33:06 |
11.97 |
4113 |
734725 |
卖出 |
| 09:33:09 |
11.95 |
5275 |
740000 |
卖出 |
| 09:33:12 |
11.95 |
4817 |
744817 |
买入 |
| 09:33:15 |
11.92 |
3315 |
748132 |
卖出 |
| 09:33:18 |
11.93 |
3116 |
751248 |
买入 |
| 09:33:21 |
11.91 |
8858 |
760106 |
卖出 |
| 09:33:24 |
11.88 |
5458 |
765564 |
卖出 |
| 09:33:27 |
11.88 |
3892 |
769456 |
卖出 |
| 09:33:30 |
11.88 |
3095 |
772551 |
卖出 |
| 09:33:33 |
11.88 |
4787 |
777338 |
买入 |
| 09:33:36 |
11.86 |
2728 |
780066 |
卖出 |
| 09:33:39 |
11.86 |
3596 |
783662 |
卖出 |
| 09:33:42 |
11.86 |
5689 |
789351 |
买入 |
| 09:33:45 |
11.85 |
6378 |
795729 |
卖出 |
| 09:33:48 |
11.83 |
4419 |
800148 |
卖出 |
| 09:33:51 |
11.82 |
2968 |
803116 |
卖出 |
| 09:33:54 |
11.81 |
1832 |
804948 |
卖出 |
| 09:33:57 |
11.8 |
6855 |
811803 |
卖出 |
| 09:34:00 |
11.79 |
2591 |
814394 |
卖出 |
| 09:34:03 |
11.78 |
2628 |
817022 |
卖出 |
| 09:34:06 |
11.78 |
2224 |
819246 |
卖出 |
| 09:34:09 |
11.77 |
1879 |
821125 |
卖出 |
| 09:34:12 |
11.75 |
3412 |
824537 |
卖出 |
| 09:34:15 |
11.76 |
2157 |
826694 |
买入 |
| 09:34:18 |
11.74 |
3600 |
830294 |
卖出 |
| 09:34:21 |
11.75 |
6136 |
836430 |
买入 |
| 09:34:24 |
11.73 |
3023 |
839453 |
卖出 |
| 09:34:27 |
11.75 |
3666 |
843119 |
买入 |
| 09:34:30 |
11.73 |
4168 |
847287 |
卖出 |
| 09:34:33 |
11.74 |
9379 |
856666 |
买入 |
| 09:34:36 |
11.76 |
2393 |
859059 |
买入 |
| 09:34:39 |
11.77 |
3854 |
862913 |
买入 |
| 09:34:42 |
11.78 |
6039 |
868952 |
买入 |
| 09:34:45 |
11.78 |
2322 |
871274 |
买入 |
| 09:34:48 |
11.79 |
3260 |
874534 |
买入 |
| 09:34:51 |
11.8 |
1991 |
876525 |
买入 |
| 09:34:54 |
11.8 |
2750 |
879275 |
买入 |
| 09:34:57 |
11.8 |
1610 |
880885 |
卖出 |
| 09:35:00 |
11.8 |
3694 |
884579 |
卖出 |
| 09:35:03 |
11.82 |
9756 |
894335 |
买入 |
| 09:35:06 |
11.81 |
1349 |
895684 |
卖出 |
| 09:35:09 |
11.83 |
2713 |
898397 |
买入 |
| 09:35:12 |
11.82 |
3935 |
902332 |
卖出 |
| 09:35:15 |
11.83 |
3261 |
905593 |
买入 |
| 09:35:18 |
11.84 |
2540 |
908133 |
买入 |
| 09:35:21 |
11.85 |
7053 |
915186 |
买入 |
| 09:35:24 |
11.85 |
2981 |
918167 |
买入 |
| 09:35:27 |
11.88 |
1986 |
920153 |
买入 |
| 09:35:30 |
11.88 |
3146 |
923299 |
买入 |
| 09:35:33 |
11.89 |
2292 |
925591 |
买入 |
| 09:35:36 |
11.9 |
1948 |
927539 |
买入 |
| 09:35:39 |
11.89 |
2011 |
929550 |
卖出 |
| 09:35:42 |
11.9 |
2311 |
931861 |
买入 |
| 09:35:45 |
11.91 |
1408 |
933269 |
买入 |
| 09:35:48 |
11.92 |
1339 |
934608 |
买入 |
| 09:35:51 |
11.92 |
1756 |
936364 |
买入 |
| 09:35:54 |
11.93 |
2570 |
938934 |
买入 |
| 09:35:57 |
11.93 |
1904 |
940838 |
买入 |
| 09:36:00 |
11.95 |
2234 |
943072 |
买入 |
| 09:36:03 |
11.95 |
1587 |
944659 |
买入 |
| 09:36:06 |
11.95 |
2183 |
946842 |
买入 |
| 09:36:09 |
11.95 |
1917 |
948759 |
卖出 |
| 09:36:12 |
11.97 |
3681 |
952440 |
买入 |
| 09:36:15 |
11.96 |
2524 |
954964 |
卖出 |
| 09:36:18 |
11.98 |
7006 |
961970 |
买入 |
| 09:36:21 |
11.97 |
1522 |
963492 |
卖出 |
| 09:36:24 |
11.98 |
25888 |
989380 |
买入 |
| 09:36:27 |
11.98 |
2912 |
992292 |
卖出 |
| 09:36:30 |
12 |
2519 |
994811 |
买入 |
| 09:36:33 |
12 |
6335 |
1001146 |
卖出 |
| 09:36:36 |
12.01 |
10352 |
1011498 |
买入 |
| 09:36:39 |
11.99 |
5300 |
1016798 |
卖出 |
| 09:36:42 |
12.01 |
5263 |
1022061 |
买入 |
| 09:36:45 |
12 |
4762 |
1026823 |
卖出 |
| 09:36:48 |
12 |
8801 |
1035624 |
买入 |
| 09:36:51 |
11.99 |
6530 |
1042154 |
卖出 |
| 09:36:54 |
11.97 |
3759 |
1045913 |
卖出 |
| 09:36:57 |
11.97 |
4126 |
1050039 |
卖出 |
| 09:37:00 |
11.96 |
2729 |
1052768 |
卖出 |
| 09:37:03 |
11.95 |
4213 |
1056981 |
卖出 |
| 09:37:06 |
11.98 |
2730 |
1059711 |
买入 |
| 09:37:09 |
11.94 |
1618 |
1061329 |
卖出 |
| 09:37:12 |
11.98 |
2408 |
1063737 |
买入 |
| 09:37:15 |
11.96 |
2295 |
1066032 |
卖出 |
| 09:37:18 |
11.95 |
2821 |
1068853 |
卖出 |
| 09:37:21 |
11.96 |
2622 |
1071475 |
买入 |
| 09:37:24 |
11.95 |
3774 |
1075249 |
卖出 |
| 09:37:27 |
11.95 |
2052 |
1077301 |
买入 |
| 09:37:30 |
11.95 |
2671 |
1079972 |
买入 |
| 09:37:33 |
11.95 |
2270 |
1082242 |
卖出 |
| 09:37:36 |
11.94 |
1995 |
1084237 |
卖出 |
| 09:37:39 |
11.94 |
1719 |
1085956 |
买入 |
| 09:37:42 |
11.94 |
1906 |
1087862 |
买入 |
| 09:37:45 |
11.92 |
2115 |
1089977 |
卖出 |
| 09:37:48 |
11.93 |
1218 |
1091195 |
买入 |
| 09:37:51 |
11.92 |
2272 |
1093467 |
卖出 |
| 09:37:54 |
11.92 |
2681 |
1096148 |
卖出 |
| 09:37:57 |
12.01 |
50412 |
1146560 |
买入 |
| 09:38:00 |
12 |
9999 |
1156559 |
卖出 |
| 09:38:03 |
12.02 |
3706 |
1160265 |
买入 |
| 09:38:06 |
12.04 |
2477 |
1162742 |
买入 |
| 09:38:09 |
12.05 |
6566 |
1169308 |
买入 |
| 09:38:12 |
12.04 |
4103 |
1173411 |
卖出 |
| 09:38:15 |
12.05 |
3520 |
1176931 |
买入 |
| 09:38:18 |
12.05 |
4222 |
1181153 |
买入 |
| 09:38:21 |
12.05 |
2880 |
1184033 |
卖出 |
| 09:38:24 |
12.06 |
4568 |
1188601 |
买入 |
| 09:38:27 |
12.07 |
2169 |
1190770 |
买入 |
| 09:38:30 |
12.07 |
2193 |
1192963 |
卖出 |
| 09:38:33 |
12.09 |
4149 |
1197112 |
买入 |
| 09:38:36 |
12.09 |
3793 |
1200905 |
买入 |
| 09:38:39 |
12.1 |
1246 |
1202151 |
买入 |
| 09:38:42 |
12.1 |
3691 |
1205842 |
买入 |
| 09:38:45 |
12.11 |
4559 |
1210401 |
买入 |
| 09:38:48 |
12.11 |
1974 |
1212375 |
买入 |
| 09:38:51 |
12.12 |
1228 |
1213603 |
买入 |
| 09:38:54 |
12.14 |
2377 |
1215980 |
买入 |
| 09:38:57 |
12.16 |
2475 |
1218455 |
买入 |
| 09:39:00 |
12.16 |
1397 |
1219852 |
买入 |
| 09:39:03 |
12.18 |
7736 |
1227588 |
买入 |
| 09:39:06 |
12.19 |
3569 |
1231157 |
买入 |
| 09:39:09 |
12.19 |
2301 |
1233458 |
买入 |
| 09:39:12 |
12.21 |
8105 |
1241563 |
买入 |
| 09:39:15 |
12.22 |
2047 |
1243610 |
买入 |
| 09:39:18 |
12.24 |
2482 |
1246092 |
买入 |
| 09:39:21 |
12.24 |
3301 |
1249393 |
买入 |
| 09:39:24 |
12.25 |
3840 |
1253233 |
买入 |
| 09:39:27 |
12.27 |
3610 |
1256843 |
买入 |
| 09:39:30 |
12.28 |
1713 |
1258556 |
买入 |
| 09:39:33 |
12.28 |
4422 |
1262978 |
买入 |
| 09:39:36 |
12.3 |
4515 |
1267493 |
买入 |
| 09:39:39 |
12.3 |
4691 |
1272184 |
买入 |
| 09:39:42 |
12.33 |
7580 |
1279764 |
买入 |
| 09:39:45 |
12.32 |
2935 |
1282699 |
卖出 |
| 09:39:48 |
12.34 |
32985 |
1315684 |
买入 |
| 09:39:51 |
12.31 |
14980 |
1330664 |
卖出 |
| 09:39:54 |
12.15 |
35855 |
1366519 |
卖出 |
| 09:39:57 |
12.17 |
14699 |
1381218 |
买入 |
| 09:40:00 |
12.14 |
5446 |
1386664 |
卖出 |
| 09:40:03 |
12.17 |
3323 |
1389987 |
买入 |
| 09:40:06 |
12.16 |
1002 |
1390989 |
卖出 |
| 09:40:09 |
12.16 |
2699 |
1393688 |
卖出 |
| 09:40:12 |
12.14 |
16408 |
1410096 |
卖出 |
| 09:40:15 |
12.16 |
3357 |
1413453 |
买入 |
| 09:40:18 |
12.2 |
12480 |
1425933 |
买入 |
| 09:40:21 |
12.17 |
2263 |
1428196 |
卖出 |
| 09:40:24 |
12.22 |
2332 |
1430528 |
买入 |
| 09:40:27 |
12.2 |
1576 |
1432104 |
卖出 |
| 09:40:30 |
12.18 |
1804 |
1433908 |
卖出 |
| 09:40:33 |
12.22 |
2173 |
1436081 |
买入 |
| 09:40:36 |
12.2 |
2925 |
1439006 |
卖出 |
| 09:40:39 |
12.21 |
4107 |
1443113 |
买入 |
| 09:40:42 |
12.2 |
4044 |
1447157 |
卖出 |
| 09:40:45 |
12.18 |
4457 |
1451614 |
卖出 |
| 09:40:48 |
12.2 |
3867 |
1455481 |
买入 |
| 09:40:51 |
12.19 |
2687 |
1458168 |
卖出 |
| 09:40:54 |
12.19 |
1490 |
1459658 |
买入 |
| 09:40:57 |
12.18 |
3518 |
1463176 |
卖出 |
| 09:41:00 |
12.18 |
2623 |
1465799 |
买入 |
| 09:41:03 |
12.19 |
2429 |
1468228 |
买入 |
| 09:41:06 |
12.18 |
6104 |
1474332 |
卖出 |
| 09:41:09 |
12.18 |
1807 |
1476139 |
买入 |
| 09:41:12 |
12.17 |
2748 |
1478887 |
卖出 |
| 09:41:15 |
12.15 |
1827 |
1480714 |
卖出 |
| 09:41:18 |
12.15 |
2719 |
1483433 |
卖出 |
| 09:41:21 |
12.15 |
495 |
1483928 |
买入 |
| 09:41:24 |
12.14 |
2156 |
1486084 |
卖出 |
| 09:41:27 |
12.13 |
1217 |
1487301 |
卖出 |
| 09:41:30 |
12.12 |
1724 |
1489025 |
卖出 |