爱司凯[300521]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.8 |
110 |
110 |
集合竞价 |
| 09:15:12 |
10.8 |
115 |
115 |
集合竞价 |
| 09:15:39 |
10.86 |
115 |
115 |
集合竞价 |
| 09:15:48 |
11 |
110 |
110 |
集合竞价 |
| 09:16:06 |
11 |
110 |
110 |
集合竞价 |
| 09:16:15 |
11 |
110 |
110 |
集合竞价 |
| 09:16:24 |
11 |
110 |
110 |
集合竞价 |
| 09:16:33 |
11 |
110 |
110 |
集合竞价 |
| 09:16:51 |
11 |
110 |
110 |
集合竞价 |
| 09:17:27 |
11 |
110 |
110 |
集合竞价 |
| 09:17:45 |
11 |
110 |
110 |
集合竞价 |
| 09:17:54 |
11 |
110 |
110 |
集合竞价 |
| 09:18:03 |
11 |
110 |
110 |
集合竞价 |
| 09:18:12 |
11 |
110 |
110 |
集合竞价 |
| 09:18:39 |
10.99 |
110 |
110 |
集合竞价 |
| 09:18:57 |
10.99 |
110 |
110 |
集合竞价 |
| 09:19:15 |
10.99 |
110 |
110 |
集合竞价 |
| 09:19:24 |
10.99 |
110 |
110 |
集合竞价 |
| 09:19:42 |
10.98 |
110 |
110 |
集合竞价 |
| 09:19:51 |
10.98 |
110 |
110 |
集合竞价 |
| 09:20:12 |
10.98 |
110 |
110 |
集合竞价 |
| 09:20:21 |
10.98 |
110 |
110 |
集合竞价 |
| 09:20:30 |
10.9 |
110 |
110 |
集合竞价 |
| 09:20:39 |
10.9 |
117 |
117 |
集合竞价 |
| 09:20:48 |
10.8 |
122 |
122 |
集合竞价 |
| 09:21:15 |
10.75 |
122 |
122 |
集合竞价 |
| 09:21:24 |
10.75 |
122 |
122 |
集合竞价 |
| 09:21:51 |
10.7 |
122 |
122 |
集合竞价 |
| 09:22:36 |
10.69 |
122 |
122 |
集合竞价 |
| 09:22:54 |
10.69 |
122 |
122 |
集合竞价 |
| 09:23:21 |
10.69 |
122 |
122 |
集合竞价 |
| 09:23:30 |
10.69 |
122 |
122 |
集合竞价 |
| 09:23:48 |
10.67 |
122 |
122 |
集合竞价 |
| 09:23:57 |
10.67 |
129 |
129 |
集合竞价 |
| 09:24:06 |
10.67 |
129 |
129 |
集合竞价 |
| 09:24:15 |
10.64 |
129 |
129 |
集合竞价 |
| 09:24:24 |
10.64 |
129 |
129 |
集合竞价 |
| 09:24:33 |
10.55 |
144 |
144 |
集合竞价 |
| 09:24:51 |
10.5 |
168 |
168 |
集合竞价 |
| 09:25:00 |
10.46 |
413 |
413 |
集合竞价 |
| 09:25:03 |
10.5 |
676 |
1089 |
卖出 |
| 09:30:03 |
10.46 |
124 |
1213 |
卖出 |
| 09:30:06 |
10.45 |
55 |
1268 |
卖出 |
| 09:30:09 |
10.42 |
46 |
1314 |
卖出 |
| 09:30:12 |
10.43 |
22 |
1336 |
买入 |
| 09:30:15 |
10.4 |
58 |
1394 |
卖出 |
| 09:30:18 |
10.38 |
33 |
1427 |
卖出 |
| 09:30:21 |
10.38 |
14 |
1441 |
卖出 |
| 09:30:24 |
10.34 |
68 |
1509 |
卖出 |
| 09:30:27 |
10.38 |
23 |
1532 |
买入 |
| 09:30:30 |
10.34 |
10 |
1542 |
卖出 |
| 09:30:33 |
10.34 |
22 |
1564 |
卖出 |
| 09:30:36 |
10.34 |
14 |
1578 |
卖出 |
| 09:30:39 |
10.32 |
27 |
1605 |
卖出 |
| 09:30:42 |
10.33 |
105 |
1710 |
买入 |
| 09:30:45 |
10.34 |
17 |
1727 |
买入 |
| 09:30:48 |
10.32 |
25 |
1752 |
卖出 |
| 09:30:51 |
10.31 |
103 |
1855 |
卖出 |
| 09:30:54 |
10.32 |
15 |
1870 |
买入 |
| 09:30:57 |
10.32 |
17 |
1887 |
买入 |
| 09:31:00 |
10.3 |
67 |
1954 |
卖出 |
| 09:31:03 |
10.34 |
86 |
2040 |
买入 |
| 09:31:06 |
10.36 |
255 |
2295 |
买入 |
| 09:31:09 |
10.35 |
43 |
2338 |
卖出 |
| 09:31:12 |
10.36 |
104 |
2442 |
买入 |
| 09:31:15 |
10.38 |
8 |
2450 |
买入 |
| 09:31:18 |
10.34 |
100 |
2550 |
卖出 |
| 09:31:21 |
10.38 |
24 |
2574 |
买入 |
| 09:31:24 |
10.4 |
35 |
2609 |
买入 |
| 09:31:27 |
10.38 |
8 |
2617 |
卖出 |
| 09:31:30 |
10.34 |
109 |
2726 |
卖出 |
| 09:31:33 |
10.34 |
36 |
2762 |
买入 |
| 09:31:36 |
10.34 |
113 |
2875 |
买入 |
| 09:31:39 |
10.32 |
185 |
3060 |
卖出 |
| 09:31:42 |
10.32 |
26 |
3086 |
买入 |
| 09:31:45 |
10.32 |
127 |
3213 |
买入 |
| 09:31:48 |
10.32 |
119 |
3332 |
买入 |
| 09:31:51 |
10.32 |
77 |
3409 |
买入 |
| 09:31:54 |
10.32 |
52 |
3461 |
买入 |
| 09:31:57 |
10.32 |
49 |
3510 |
买入 |
| 09:32:03 |
10.32 |
153 |
3663 |
卖出 |
| 09:32:12 |
10.38 |
10 |
3673 |
买入 |
| 09:32:15 |
10.38 |
1 |
3674 |
买入 |
| 09:32:18 |
10.31 |
500 |
4174 |
卖出 |
| 09:32:21 |
10.36 |
8 |
4182 |
买入 |
| 09:32:30 |
10.33 |
100 |
4282 |
卖出 |
| 09:32:33 |
10.37 |
6 |
4288 |
买入 |
| 09:32:36 |
10.39 |
29 |
4317 |
买入 |
| 09:32:39 |
10.37 |
9 |
4326 |
卖出 |
| 09:32:42 |
10.37 |
23 |
4349 |
买入 |
| 09:32:45 |
10.37 |
36 |
4385 |
买入 |
| 09:32:48 |
10.37 |
20 |
4405 |
买入 |
| 09:32:51 |
10.36 |
56 |
4461 |
卖出 |
| 09:32:54 |
10.37 |
94 |
4555 |
买入 |
| 09:33:00 |
10.37 |
2 |
4557 |
买入 |
| 09:33:03 |
10.35 |
100 |
4657 |
卖出 |
| 09:33:06 |
10.37 |
68 |
4725 |
买入 |
| 09:33:09 |
10.34 |
150 |
4875 |
卖出 |
| 09:33:12 |
10.39 |
163 |
5038 |
买入 |
| 09:33:15 |
10.4 |
68 |
5106 |
买入 |
| 09:33:18 |
10.37 |
56 |
5162 |
卖出 |
| 09:33:21 |
10.38 |
77 |
5239 |
买入 |
| 09:33:24 |
10.38 |
17 |
5256 |
买入 |
| 09:33:30 |
10.37 |
96 |
5352 |
卖出 |
| 09:33:33 |
10.37 |
4 |
5356 |
买入 |
| 09:33:36 |
10.36 |
59 |
5415 |
卖出 |
| 09:33:39 |
10.36 |
1 |
5416 |
买入 |
| 09:33:42 |
10.36 |
26 |
5442 |
买入 |
| 09:33:45 |
10.39 |
123 |
5565 |
买入 |
| 09:33:51 |
10.36 |
96 |
5661 |
卖出 |
| 09:33:54 |
10.39 |
27 |
5688 |
买入 |
| 09:33:57 |
10.35 |
79 |
5767 |
卖出 |
| 09:34:00 |
10.35 |
9 |
5776 |
买入 |
| 09:34:03 |
10.35 |
1 |
5777 |
买入 |
| 09:34:06 |
10.35 |
111 |
5888 |
买入 |
| 09:34:09 |
10.36 |
3 |
5891 |
买入 |
| 09:34:12 |
10.35 |
62 |
5953 |
卖出 |
| 09:34:15 |
10.35 |
20 |
5973 |
买入 |
| 09:34:18 |
10.34 |
35 |
6008 |
卖出 |
| 09:34:21 |
10.34 |
16 |
6024 |
买入 |
| 09:34:24 |
10.35 |
104 |
6128 |
买入 |
| 09:34:27 |
10.33 |
63 |
6191 |
卖出 |
| 09:34:30 |
10.33 |
54 |
6245 |
买入 |
| 09:34:33 |
10.3 |
504 |
6749 |
卖出 |
| 09:34:36 |
10.34 |
3 |
6752 |
买入 |
| 09:34:39 |
10.33 |
1 |
6753 |
卖出 |
| 09:34:42 |
10.3 |
191 |
6944 |
卖出 |
| 09:34:45 |
10.32 |
1 |
6945 |
买入 |
| 09:34:48 |
10.3 |
100 |
7045 |
卖出 |
| 09:34:54 |
10.31 |
106 |
7151 |
卖出 |
| 09:34:57 |
10.3 |
42 |
7193 |
卖出 |
| 09:35:00 |
10.31 |
113 |
7306 |
买入 |
| 09:35:03 |
10.3 |
40 |
7346 |
卖出 |
| 09:35:06 |
10.31 |
88 |
7434 |
买入 |
| 09:35:09 |
10.3 |
15 |
7449 |
卖出 |
| 09:35:12 |
10.3 |
26 |
7475 |
卖出 |
| 09:35:15 |
10.3 |
39 |
7514 |
买入 |
| 09:35:18 |
10.3 |
103 |
7617 |
买入 |
| 09:35:21 |
10.29 |
545 |
8162 |
卖出 |
| 09:35:24 |
10.29 |
5 |
8167 |
买入 |
| 09:35:27 |
10.31 |
285 |
8452 |
买入 |
| 09:35:30 |
10.31 |
643 |
9095 |
买入 |
| 09:35:33 |
10.32 |
13 |
9108 |
买入 |
| 09:35:39 |
10.28 |
42 |
9150 |
卖出 |
| 09:35:42 |
10.28 |
30 |
9180 |
买入 |
| 09:35:45 |
10.28 |
452 |
9632 |
买入 |
| 09:35:51 |
10.28 |
149 |
9781 |
卖出 |
| 09:35:54 |
10.28 |
10 |
9791 |
买入 |
| 09:35:57 |
10.28 |
1 |
9792 |
买入 |
| 09:36:00 |
10.26 |
40 |
9832 |
卖出 |
| 09:36:03 |
10.28 |
11 |
9843 |
买入 |
| 09:36:06 |
10.27 |
10 |
9853 |
卖出 |
| 09:36:12 |
10.28 |
333 |
10186 |
买入 |
| 09:36:15 |
10.26 |
158 |
10344 |
卖出 |
| 09:36:24 |
10.32 |
177 |
10521 |
买入 |
| 09:36:27 |
10.32 |
1 |
10522 |
卖出 |
| 09:36:30 |
10.34 |
112 |
10634 |
买入 |
| 09:36:33 |
10.33 |
10 |
10644 |
卖出 |
| 09:36:36 |
10.31 |
607 |
11251 |
卖出 |
| 09:36:45 |
10.31 |
94 |
11345 |
买入 |
| 09:36:48 |
10.31 |
1 |
11346 |
卖出 |
| 09:36:51 |
10.34 |
1 |
11347 |
买入 |
| 09:36:54 |
10.31 |
142 |
11489 |
卖出 |
| 09:37:06 |
10.35 |
20 |
11509 |
买入 |
| 09:37:09 |
10.32 |
101 |
11610 |
卖出 |
| 09:37:12 |
10.35 |
5 |
11615 |
买入 |
| 09:37:15 |
10.32 |
102 |
11717 |
卖出 |
| 09:37:18 |
10.34 |
3 |
11720 |
卖出 |
| 09:37:24 |
10.35 |
3 |
11723 |
买入 |
| 09:37:27 |
10.32 |
285 |
12008 |
卖出 |
| 09:37:30 |
10.35 |
16 |
12024 |
买入 |
| 09:37:36 |
10.34 |
100 |
12124 |
卖出 |
| 09:37:42 |
10.34 |
264 |
12388 |
卖出 |
| 09:37:45 |
10.34 |
41 |
12429 |
买入 |
| 09:37:48 |
10.33 |
1 |
12430 |
卖出 |
| 09:37:51 |
10.32 |
94 |
12524 |
卖出 |
| 09:37:54 |
10.32 |
58 |
12582 |
买入 |
| 09:37:57 |
10.32 |
8 |
12590 |
买入 |
| 09:38:00 |
10.32 |
161 |
12751 |
买入 |
| 09:38:03 |
10.34 |
500 |
13251 |
买入 |
| 09:38:06 |
10.38 |
3 |
13254 |
买入 |
| 09:38:12 |
10.38 |
1 |
13255 |
买入 |
| 09:38:18 |
10.34 |
1332 |
14587 |
卖出 |
| 09:38:21 |
10.34 |
20 |
14607 |
买入 |
| 09:38:24 |
10.39 |
167 |
14774 |
买入 |
| 09:38:33 |
10.35 |
29 |
14803 |
卖出 |
| 09:38:36 |
10.35 |
7 |
14810 |
买入 |
| 09:38:42 |
10.34 |
4 |
14814 |
卖出 |
| 09:38:48 |
10.31 |
135 |
14949 |
卖出 |
| 09:38:51 |
10.34 |
10 |
14959 |
买入 |
| 09:38:54 |
10.3 |
74 |
15033 |
卖出 |
| 09:39:00 |
10.3 |
2 |
15035 |
买入 |
| 09:39:03 |
10.3 |
25 |
15060 |
买入 |
| 09:39:09 |
10.31 |
158 |
15218 |
卖出 |
| 09:39:12 |
10.35 |
61 |
15279 |
买入 |
| 09:39:15 |
10.38 |
35 |
15314 |
买入 |
| 09:39:18 |
10.38 |
116 |
15430 |
买入 |
| 09:39:21 |
10.38 |
12 |
15442 |
买入 |
| 09:39:24 |
10.38 |
122 |
15564 |
买入 |
| 09:39:33 |
10.36 |
46 |
15610 |
卖出 |
| 09:39:36 |
10.38 |
72 |
15682 |
买入 |
| 09:39:39 |
10.35 |
73 |
15755 |
卖出 |
| 09:39:42 |
10.33 |
1 |
15756 |
卖出 |
| 09:39:45 |
10.35 |
20 |
15776 |
买入 |
| 09:39:48 |
10.33 |
31 |
15807 |
卖出 |
| 09:39:51 |
10.33 |
2 |
15809 |
买入 |
| 09:39:54 |
10.33 |
68 |
15877 |
买入 |
| 09:39:57 |
10.33 |
101 |
15978 |
卖出 |
| 09:40:00 |
10.33 |
24 |
16002 |
卖出 |
| 09:40:03 |
10.32 |
51 |
16053 |
卖出 |
| 09:40:06 |
10.32 |
30 |
16083 |
买入 |
| 09:40:09 |
10.33 |
127 |
16210 |
买入 |
| 09:40:12 |
10.39 |
47 |
16257 |
买入 |
| 09:40:15 |
10.36 |
100 |
16357 |
卖出 |
| 09:40:18 |
10.35 |
64 |
16421 |
卖出 |
| 09:40:21 |
10.35 |
79 |
16500 |
卖出 |
| 09:40:30 |
10.35 |
22 |
16522 |
买入 |
| 09:40:36 |
10.35 |
16 |
16538 |
卖出 |
| 09:40:42 |
10.35 |
4 |
16542 |
买入 |
| 09:40:45 |
10.34 |
200 |
16742 |
卖出 |
| 09:40:48 |
10.35 |
3 |
16745 |
买入 |
| 09:40:54 |
10.34 |
20 |
16765 |
卖出 |
| 09:40:57 |
10.34 |
61 |
16826 |
买入 |
| 09:41:06 |
10.34 |
32 |
16858 |
买入 |
| 09:41:09 |
10.3 |
478 |
17336 |
卖出 |
| 09:41:12 |
10.3 |
14 |
17350 |
买入 |
| 09:41:15 |
10.3 |
8 |
17358 |
买入 |
| 09:41:21 |
10.31 |
6 |
17364 |
卖出 |
| 09:41:30 |
10.3 |
8 |
17372 |
卖出 |
| 09:41:33 |
10.3 |
135 |
17507 |
卖出 |
| 09:41:36 |
10.32 |
18 |
17525 |
买入 |
| 09:41:39 |
10.31 |
4 |
17529 |
卖出 |
| 09:41:42 |
10.31 |
100 |
17629 |
卖出 |
| 09:41:45 |
10.3 |
113 |
17742 |
卖出 |
| 09:41:48 |
10.3 |
347 |
18089 |
买入 |
| 09:41:51 |
10.31 |
2 |
18091 |
买入 |
| 09:42:00 |
10.3 |
58 |
18149 |
卖出 |
| 09:42:09 |
10.3 |
1 |
18150 |
买入 |
| 09:42:15 |
10.3 |
138 |
18288 |
买入 |
| 09:42:18 |
10.3 |
6 |
18294 |
买入 |
| 09:42:21 |
10.3 |
33 |
18327 |
买入 |
| 09:42:24 |
10.31 |
101 |
18428 |
买入 |
| 09:42:33 |
10.31 |
21 |
18449 |
卖出 |
| 09:42:39 |
10.31 |
4 |
18453 |
买入 |
| 09:42:42 |
10.31 |
30 |
18483 |
买入 |
| 09:42:48 |
10.31 |
10 |
18493 |
买入 |
| 09:42:51 |
10.31 |
52 |
18545 |
买入 |
| 09:42:54 |
10.34 |
166 |
18711 |
买入 |
| 09:43:03 |
10.34 |
500 |
19211 |
卖出 |
| 09:43:06 |
10.38 |
13 |
19224 |
买入 |
| 09:43:09 |
10.34 |
601 |
19825 |
卖出 |
| 09:43:12 |
10.34 |
5 |
19830 |
买入 |
| 09:43:15 |
10.34 |
7 |
19837 |
买入 |
| 09:43:18 |
10.34 |
79 |
19916 |
买入 |
| 09:43:21 |
10.34 |
7 |
19923 |
买入 |
| 09:43:24 |
10.34 |
2 |
19925 |
买入 |
| 09:43:30 |
10.32 |
200 |
20125 |
卖出 |
| 09:43:39 |
10.34 |
21 |
20146 |
卖出 |
| 09:43:48 |
10.38 |
2 |
20148 |
买入 |
| 09:43:51 |
10.34 |
100 |
20248 |
卖出 |
| 09:43:54 |
10.38 |
4 |
20252 |
卖出 |
| 09:44:00 |
10.35 |
1 |
20253 |
卖出 |
| 09:44:03 |
10.35 |
1 |
20254 |
买入 |
| 09:44:09 |
10.34 |
33 |
20287 |
卖出 |
| 09:44:15 |
10.33 |
49 |
20336 |
卖出 |
| 09:44:18 |
10.33 |
12 |
20348 |
买入 |
| 09:44:21 |
10.33 |
6 |
20354 |
买入 |
| 09:44:24 |
10.32 |
95 |
20449 |
卖出 |
| 09:44:27 |
10.34 |
610 |
21059 |
买入 |
| 09:44:30 |
10.35 |
53 |
21112 |
买入 |
| 09:44:33 |
10.34 |
16 |
21128 |
卖出 |
| 09:44:36 |
10.34 |
418 |
21546 |
卖出 |
| 09:44:42 |
10.33 |
2 |
21548 |
卖出 |
| 09:44:45 |
10.32 |
27 |
21575 |
卖出 |
| 09:44:48 |
10.32 |
15 |
21590 |
卖出 |
| 09:44:54 |
10.32 |
1 |
21591 |
买入 |
| 09:44:57 |
10.29 |
32 |
21623 |
卖出 |
| 09:45:00 |
10.3 |
6 |
21629 |
买入 |
| 09:45:03 |
10.3 |
20 |
21649 |
买入 |
| 09:45:06 |
10.3 |
44 |
21693 |
买入 |
| 09:45:12 |
10.3 |
106 |
21799 |
卖出 |
| 09:45:18 |
10.33 |
56 |
21855 |
买入 |
| 09:45:27 |
10.33 |
144 |
21999 |
买入 |
| 09:45:33 |
10.33 |
99 |
22098 |
卖出 |
| 09:45:36 |
10.33 |
11 |
22109 |
买入 |
| 09:45:39 |
10.33 |
1 |
22110 |
买入 |
| 09:45:42 |
10.33 |
19 |
22129 |
卖出 |
| 09:45:48 |
10.31 |
9 |
22138 |
卖出 |
| 09:45:51 |
10.31 |
56 |
22194 |
卖出 |
| 09:46:03 |
10.29 |
368 |
22562 |
卖出 |
| 09:46:06 |
10.3 |
23 |
22585 |
买入 |
| 09:46:09 |
10.3 |
2 |
22587 |
买入 |
| 09:46:12 |
10.3 |
9 |
22596 |
买入 |
| 09:46:15 |
10.29 |
17 |
22613 |
卖出 |
| 09:46:24 |
10.3 |
4 |
22617 |
买入 |
| 09:46:27 |
10.29 |
13 |
22630 |
卖出 |
| 09:46:30 |
10.3 |
12 |
22642 |
买入 |
| 09:46:33 |
10.29 |
16 |
22658 |
卖出 |
| 09:46:36 |
10.29 |
2 |
22660 |
卖出 |
| 09:46:39 |
10.29 |
23 |
22683 |
卖出 |