安车检测[300572]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12 |
38 |
38 |
集合竞价 |
| 09:15:12 |
12.8 |
41 |
41 |
集合竞价 |
| 09:16:06 |
12.97 |
95 |
95 |
集合竞价 |
| 09:16:33 |
12.6 |
115 |
115 |
集合竞价 |
| 09:16:51 |
12.2 |
115 |
115 |
集合竞价 |
| 09:17:09 |
11.97 |
169 |
169 |
集合竞价 |
| 09:17:18 |
11.97 |
203 |
203 |
集合竞价 |
| 09:17:27 |
12.44 |
115 |
115 |
集合竞价 |
| 09:17:36 |
11.74 |
212 |
212 |
集合竞价 |
| 09:17:54 |
12.44 |
114 |
114 |
集合竞价 |
| 09:18:12 |
12.4 |
119 |
119 |
集合竞价 |
| 09:18:21 |
12.44 |
114 |
114 |
集合竞价 |
| 09:18:30 |
12.6 |
114 |
114 |
集合竞价 |
| 09:18:39 |
12.44 |
114 |
114 |
集合竞价 |
| 09:18:57 |
12.4 |
119 |
119 |
集合竞价 |
| 09:19:06 |
12.44 |
114 |
114 |
集合竞价 |
| 09:19:24 |
12.44 |
114 |
114 |
集合竞价 |
| 09:19:33 |
12.44 |
114 |
114 |
集合竞价 |
| 09:20:12 |
12.44 |
114 |
114 |
集合竞价 |
| 09:20:21 |
12.44 |
123 |
123 |
集合竞价 |
| 09:20:48 |
12.44 |
128 |
128 |
集合竞价 |
| 09:21:15 |
12.44 |
128 |
128 |
集合竞价 |
| 09:22:09 |
12.44 |
145 |
145 |
集合竞价 |
| 09:22:27 |
12.44 |
152 |
152 |
集合竞价 |
| 09:22:36 |
12.44 |
154 |
154 |
集合竞价 |
| 09:22:45 |
12.44 |
176 |
176 |
集合竞价 |
| 09:22:54 |
12.44 |
176 |
176 |
集合竞价 |
| 09:23:03 |
12.44 |
176 |
176 |
集合竞价 |
| 09:23:48 |
12.44 |
176 |
176 |
集合竞价 |
| 09:23:57 |
12.45 |
176 |
176 |
集合竞价 |
| 09:24:06 |
12.45 |
177 |
177 |
集合竞价 |
| 09:24:15 |
12.45 |
177 |
177 |
集合竞价 |
| 09:24:24 |
12.48 |
177 |
177 |
集合竞价 |
| 09:24:33 |
12.48 |
178 |
178 |
集合竞价 |
| 09:24:42 |
12.51 |
178 |
178 |
集合竞价 |
| 09:24:51 |
12.51 |
178 |
178 |
集合竞价 |
| 09:25:00 |
12.8 |
216 |
216 |
集合竞价 |
| 09:25:03 |
12.8 |
481 |
697 |
买入 |
| 09:30:03 |
12.63 |
146 |
843 |
卖出 |
| 09:30:06 |
12.6 |
101 |
944 |
卖出 |
| 09:30:09 |
12.61 |
221 |
1165 |
买入 |
| 09:30:12 |
12.6 |
100 |
1265 |
卖出 |
| 09:30:15 |
12.6 |
26 |
1291 |
买入 |
| 09:30:18 |
12.6 |
26 |
1317 |
卖出 |
| 09:30:21 |
12.59 |
55 |
1372 |
卖出 |
| 09:30:24 |
12.6 |
31 |
1403 |
买入 |
| 09:30:27 |
12.6 |
21 |
1424 |
卖出 |
| 09:30:30 |
12.6 |
92 |
1516 |
卖出 |
| 09:30:33 |
12.6 |
19 |
1535 |
卖出 |
| 09:30:36 |
12.57 |
70 |
1605 |
卖出 |
| 09:30:39 |
12.56 |
55 |
1660 |
卖出 |
| 09:30:42 |
12.56 |
92 |
1752 |
卖出 |
| 09:30:45 |
12.59 |
41 |
1793 |
买入 |
| 09:30:48 |
12.59 |
46 |
1839 |
买入 |
| 09:30:51 |
12.59 |
81 |
1920 |
卖出 |
| 09:30:54 |
12.64 |
78 |
1998 |
买入 |
| 09:30:57 |
12.64 |
24 |
2022 |
卖出 |
| 09:31:00 |
12.63 |
9 |
2031 |
卖出 |
| 09:31:03 |
12.61 |
14 |
2045 |
卖出 |
| 09:31:06 |
12.63 |
9 |
2054 |
卖出 |
| 09:31:09 |
12.64 |
30 |
2084 |
买入 |
| 09:31:12 |
12.66 |
23 |
2107 |
买入 |
| 09:31:15 |
12.66 |
23 |
2130 |
买入 |
| 09:31:18 |
12.66 |
12 |
2142 |
卖出 |
| 09:31:21 |
12.66 |
89 |
2231 |
卖出 |
| 09:31:24 |
12.71 |
26 |
2257 |
买入 |
| 09:31:27 |
12.66 |
11 |
2268 |
卖出 |
| 09:31:33 |
12.65 |
3 |
2271 |
卖出 |
| 09:31:36 |
12.64 |
28 |
2299 |
卖出 |
| 09:31:39 |
12.65 |
19 |
2318 |
买入 |
| 09:31:42 |
12.65 |
14 |
2332 |
卖出 |
| 09:31:45 |
12.64 |
17 |
2349 |
卖出 |
| 09:31:48 |
12.64 |
2 |
2351 |
买入 |
| 09:31:51 |
12.64 |
7 |
2358 |
买入 |
| 09:31:54 |
12.64 |
11 |
2369 |
买入 |
| 09:31:57 |
12.64 |
48 |
2417 |
买入 |
| 09:32:00 |
12.64 |
13 |
2430 |
买入 |
| 09:32:03 |
12.63 |
62 |
2492 |
卖出 |
| 09:32:06 |
12.63 |
20 |
2512 |
买入 |
| 09:32:09 |
12.62 |
14 |
2526 |
卖出 |
| 09:32:12 |
12.63 |
4 |
2530 |
买入 |
| 09:32:15 |
12.62 |
4 |
2534 |
卖出 |
| 09:32:18 |
12.63 |
28 |
2562 |
买入 |
| 09:32:21 |
12.63 |
4 |
2566 |
买入 |
| 09:32:24 |
12.63 |
11 |
2577 |
买入 |
| 09:32:30 |
12.63 |
1 |
2578 |
买入 |
| 09:32:33 |
12.6 |
196 |
2774 |
卖出 |
| 09:32:36 |
12.6 |
17 |
2791 |
买入 |
| 09:32:39 |
12.61 |
64 |
2855 |
买入 |
| 09:32:42 |
12.61 |
9 |
2864 |
卖出 |
| 09:32:45 |
12.61 |
6 |
2870 |
卖出 |
| 09:32:48 |
12.6 |
7 |
2877 |
卖出 |
| 09:32:51 |
12.61 |
5 |
2882 |
买入 |
| 09:32:54 |
12.62 |
21 |
2903 |
买入 |
| 09:32:57 |
12.6 |
20 |
2923 |
卖出 |
| 09:33:00 |
12.6 |
5 |
2928 |
买入 |
| 09:33:03 |
12.6 |
4 |
2932 |
买入 |
| 09:33:06 |
12.61 |
12 |
2944 |
买入 |
| 09:33:09 |
12.63 |
229 |
3173 |
买入 |
| 09:33:12 |
12.64 |
101 |
3274 |
买入 |
| 09:33:15 |
12.64 |
33 |
3307 |
卖出 |
| 09:33:18 |
12.67 |
21 |
3328 |
买入 |
| 09:33:21 |
12.65 |
16 |
3344 |
卖出 |
| 09:33:27 |
12.65 |
4 |
3348 |
卖出 |
| 09:33:30 |
12.65 |
24 |
3372 |
卖出 |
| 09:33:33 |
12.62 |
28 |
3400 |
卖出 |
| 09:33:36 |
12.65 |
34 |
3434 |
买入 |
| 09:33:39 |
12.62 |
6 |
3440 |
卖出 |
| 09:33:45 |
12.63 |
10 |
3450 |
买入 |
| 09:33:48 |
12.63 |
5 |
3455 |
买入 |
| 09:33:51 |
12.62 |
8 |
3463 |
卖出 |
| 09:33:54 |
12.62 |
59 |
3522 |
卖出 |
| 09:33:57 |
12.63 |
32 |
3554 |
买入 |
| 09:34:00 |
12.63 |
1 |
3555 |
卖出 |
| 09:34:03 |
12.61 |
2 |
3557 |
卖出 |
| 09:34:06 |
12.61 |
4 |
3561 |
卖出 |
| 09:34:09 |
12.63 |
8 |
3569 |
买入 |
| 09:34:12 |
12.62 |
9 |
3578 |
卖出 |
| 09:34:15 |
12.62 |
4 |
3582 |
卖出 |
| 09:34:21 |
12.61 |
45 |
3627 |
卖出 |
| 09:34:24 |
12.63 |
13 |
3640 |
买入 |
| 09:34:27 |
12.63 |
152 |
3792 |
卖出 |
| 09:34:30 |
12.62 |
7 |
3799 |
卖出 |
| 09:34:33 |
12.61 |
33 |
3832 |
卖出 |
| 09:34:36 |
12.61 |
1 |
3833 |
买入 |
| 09:34:39 |
12.6 |
82 |
3915 |
卖出 |
| 09:34:42 |
12.61 |
8 |
3923 |
卖出 |
| 09:34:45 |
12.61 |
4 |
3927 |
卖出 |
| 09:34:48 |
12.61 |
83 |
4010 |
卖出 |
| 09:34:51 |
12.62 |
7 |
4017 |
买入 |
| 09:34:54 |
12.61 |
2 |
4019 |
卖出 |
| 09:34:57 |
12.62 |
6 |
4025 |
买入 |
| 09:35:00 |
12.61 |
95 |
4120 |
卖出 |
| 09:35:03 |
12.6 |
38 |
4158 |
卖出 |
| 09:35:06 |
12.61 |
20 |
4178 |
买入 |
| 09:35:09 |
12.6 |
25 |
4203 |
卖出 |
| 09:35:12 |
12.59 |
86 |
4289 |
卖出 |
| 09:35:15 |
12.59 |
8 |
4297 |
卖出 |
| 09:35:18 |
12.59 |
29 |
4326 |
卖出 |
| 09:35:24 |
12.58 |
53 |
4379 |
卖出 |
| 09:35:27 |
12.59 |
2 |
4381 |
卖出 |
| 09:35:30 |
12.59 |
3 |
4384 |
卖出 |
| 09:35:36 |
12.6 |
10 |
4394 |
买入 |
| 09:35:39 |
12.59 |
37 |
4431 |
卖出 |
| 09:35:42 |
12.59 |
5 |
4436 |
买入 |
| 09:35:45 |
12.59 |
10 |
4446 |
买入 |
| 09:35:48 |
12.59 |
3 |
4449 |
买入 |
| 09:35:51 |
12.59 |
10 |
4459 |
买入 |
| 09:35:54 |
12.58 |
22 |
4481 |
卖出 |
| 09:36:00 |
12.58 |
5 |
4486 |
卖出 |
| 09:36:03 |
12.58 |
27 |
4513 |
卖出 |
| 09:36:06 |
12.58 |
98 |
4611 |
卖出 |
| 09:36:09 |
12.58 |
11 |
4622 |
卖出 |
| 09:36:12 |
12.58 |
2 |
4624 |
买入 |
| 09:36:18 |
12.57 |
5 |
4629 |
卖出 |
| 09:36:21 |
12.58 |
10 |
4639 |
买入 |
| 09:36:24 |
12.58 |
42 |
4681 |
买入 |
| 09:36:27 |
12.58 |
2 |
4683 |
卖出 |
| 09:36:30 |
12.58 |
18 |
4701 |
卖出 |
| 09:36:33 |
12.58 |
1 |
4702 |
卖出 |
| 09:36:36 |
12.59 |
65 |
4767 |
买入 |
| 09:36:39 |
12.61 |
105 |
4872 |
买入 |
| 09:36:42 |
12.6 |
31 |
4903 |
卖出 |
| 09:36:45 |
12.62 |
35 |
4938 |
买入 |
| 09:36:48 |
12.62 |
4 |
4942 |
卖出 |
| 09:36:51 |
12.62 |
9 |
4951 |
卖出 |
| 09:36:54 |
12.62 |
25 |
4976 |
卖出 |
| 09:36:57 |
12.62 |
16 |
4992 |
卖出 |
| 09:37:03 |
12.61 |
6 |
4998 |
买入 |
| 09:37:06 |
12.63 |
1 |
4999 |
买入 |
| 09:37:09 |
12.63 |
14 |
5013 |
买入 |
| 09:37:12 |
12.67 |
193 |
5206 |
买入 |
| 09:37:15 |
12.66 |
12 |
5218 |
卖出 |
| 09:37:18 |
12.6 |
500 |
5718 |
卖出 |
| 09:37:21 |
12.66 |
16 |
5734 |
买入 |
| 09:37:24 |
12.64 |
3 |
5737 |
卖出 |
| 09:37:27 |
12.63 |
1 |
5738 |
卖出 |
| 09:37:33 |
12.66 |
43 |
5781 |
买入 |
| 09:37:36 |
12.66 |
34 |
5815 |
卖出 |
| 09:37:42 |
12.65 |
1 |
5816 |
卖出 |
| 09:37:45 |
12.65 |
1 |
5817 |
卖出 |
| 09:37:48 |
12.65 |
2 |
5819 |
卖出 |
| 09:38:06 |
12.65 |
10 |
5829 |
卖出 |
| 09:38:12 |
12.67 |
22 |
5851 |
买入 |
| 09:38:15 |
12.66 |
16 |
5867 |
卖出 |
| 09:38:24 |
12.68 |
2 |
5869 |
买入 |
| 09:38:27 |
12.68 |
9 |
5878 |
买入 |
| 09:38:30 |
12.68 |
5 |
5883 |
卖出 |
| 09:38:42 |
12.69 |
2 |
5885 |
买入 |
| 09:38:45 |
12.72 |
13 |
5898 |
买入 |
| 09:38:54 |
12.74 |
6 |
5904 |
买入 |
| 09:38:57 |
12.74 |
10 |
5914 |
买入 |
| 09:39:03 |
12.74 |
6 |
5920 |
买入 |
| 09:39:12 |
12.73 |
7 |
5927 |
卖出 |
| 09:39:21 |
12.74 |
2 |
5929 |
买入 |
| 09:39:27 |
12.73 |
2 |
5931 |
卖出 |
| 09:39:30 |
12.73 |
11 |
5942 |
卖出 |
| 09:39:39 |
12.72 |
5 |
5947 |
卖出 |
| 09:39:45 |
12.72 |
6 |
5953 |
买入 |
| 09:39:48 |
12.72 |
2 |
5955 |
买入 |
| 09:39:51 |
12.73 |
38 |
5993 |
买入 |
| 09:39:54 |
12.72 |
34 |
6027 |
卖出 |
| 09:39:57 |
12.7 |
4 |
6031 |
卖出 |
| 09:40:00 |
12.72 |
37 |
6068 |
买入 |
| 09:40:03 |
12.72 |
6 |
6074 |
买入 |
| 09:40:09 |
12.72 |
1 |
6075 |
买入 |
| 09:40:12 |
12.72 |
8 |
6083 |
买入 |
| 09:40:15 |
12.72 |
1 |
6084 |
买入 |
| 09:40:21 |
12.73 |
57 |
6141 |
买入 |
| 09:40:24 |
12.72 |
1 |
6142 |
卖出 |
| 09:40:27 |
12.72 |
4 |
6146 |
卖出 |
| 09:40:30 |
12.73 |
4 |
6150 |
买入 |
| 09:40:33 |
12.74 |
4 |
6154 |
买入 |
| 09:40:39 |
12.74 |
7 |
6161 |
买入 |
| 09:40:42 |
12.73 |
33 |
6194 |
卖出 |
| 09:40:45 |
12.72 |
1 |
6195 |
卖出 |
| 09:40:48 |
12.73 |
5 |
6200 |
买入 |
| 09:40:57 |
12.73 |
1 |
6201 |
买入 |
| 09:41:09 |
12.73 |
6 |
6207 |
买入 |
| 09:41:12 |
12.73 |
14 |
6221 |
买入 |
| 09:41:15 |
12.72 |
7 |
6228 |
卖出 |
| 09:41:21 |
12.73 |
1 |
6229 |
买入 |
| 09:41:33 |
12.73 |
1 |
6230 |
买入 |
| 09:41:36 |
12.73 |
1 |
6231 |
买入 |
| 09:41:39 |
12.73 |
3 |
6234 |
买入 |
| 09:41:42 |
12.73 |
2 |
6236 |
买入 |
| 09:41:48 |
12.73 |
38 |
6274 |
买入 |
| 09:41:51 |
12.74 |
11 |
6285 |
买入 |
| 09:41:54 |
12.74 |
33 |
6318 |
买入 |
| 09:42:00 |
12.76 |
31 |
6349 |
买入 |
| 09:42:03 |
12.74 |
44 |
6393 |
卖出 |
| 09:42:09 |
12.76 |
4 |
6397 |
卖出 |
| 09:42:12 |
12.76 |
2 |
6399 |
卖出 |
| 09:42:15 |
12.75 |
5 |
6404 |
卖出 |
| 09:42:18 |
12.76 |
20 |
6424 |
买入 |
| 09:42:24 |
12.75 |
3 |
6427 |
卖出 |
| 09:42:27 |
12.75 |
18 |
6445 |
卖出 |
| 09:42:30 |
12.77 |
22 |
6467 |
买入 |
| 09:42:33 |
12.75 |
4 |
6471 |
卖出 |
| 09:42:39 |
12.75 |
2 |
6473 |
买入 |
| 09:42:42 |
12.75 |
44 |
6517 |
买入 |
| 09:42:54 |
12.77 |
2 |
6519 |
买入 |
| 09:43:09 |
12.75 |
8 |
6527 |
卖出 |
| 09:43:33 |
12.76 |
3 |
6530 |
买入 |
| 09:43:39 |
12.77 |
14 |
6544 |
买入 |
| 09:43:42 |
12.75 |
5 |
6549 |
卖出 |
| 09:43:57 |
12.76 |
1 |
6550 |
卖出 |
| 09:44:00 |
12.76 |
36 |
6586 |
卖出 |
| 09:44:12 |
12.76 |
2 |
6588 |
卖出 |
| 09:44:15 |
12.75 |
17 |
6605 |
卖出 |
| 09:44:18 |
12.75 |
5 |
6610 |
卖出 |
| 09:44:21 |
12.75 |
9 |
6619 |
卖出 |
| 09:44:30 |
12.73 |
4 |
6623 |
卖出 |
| 09:44:33 |
12.73 |
13 |
6636 |
卖出 |
| 09:44:36 |
12.73 |
4 |
6640 |
买入 |
| 09:44:39 |
12.73 |
11 |
6651 |
买入 |
| 09:44:57 |
12.74 |
6 |
6657 |
买入 |
| 09:45:00 |
12.73 |
1 |
6658 |
卖出 |
| 09:45:03 |
12.73 |
1 |
6659 |
卖出 |
| 09:45:09 |
12.73 |
8 |
6667 |
卖出 |
| 09:45:12 |
12.75 |
6 |
6673 |
买入 |
| 09:45:15 |
12.76 |
46 |
6719 |
买入 |
| 09:45:18 |
12.73 |
179 |
6898 |
卖出 |
| 09:45:21 |
12.76 |
98 |
6996 |
买入 |
| 09:45:24 |
12.76 |
1 |
6997 |
买入 |
| 09:45:36 |
12.75 |
1 |
6998 |
买入 |
| 09:45:45 |
12.74 |
2 |
7000 |
卖出 |
| 09:45:51 |
12.75 |
1 |
7001 |
买入 |
| 09:46:03 |
12.76 |
2 |
7003 |
买入 |
| 09:46:06 |
12.76 |
1 |
7004 |
卖出 |
| 09:46:09 |
12.78 |
4 |
7008 |
买入 |
| 09:46:12 |
12.78 |
1 |
7009 |
买入 |
| 09:46:15 |
12.78 |
12 |
7021 |
买入 |
| 09:46:18 |
12.78 |
12 |
7033 |
买入 |
| 09:46:27 |
12.79 |
72 |
7105 |
买入 |
| 09:46:30 |
12.79 |
3 |
7108 |
买入 |
| 09:46:33 |
12.83 |
292 |
7400 |
买入 |
| 09:46:36 |
12.83 |
2 |
7402 |
买入 |
| 09:46:39 |
12.83 |
9 |
7411 |
买入 |
| 09:46:42 |
12.83 |
3 |
7414 |
卖出 |
| 09:46:45 |
12.81 |
8 |
7422 |
卖出 |
| 09:46:48 |
12.81 |
4 |
7426 |
卖出 |
| 09:46:51 |
12.81 |
8 |
7434 |
卖出 |
| 09:46:57 |
12.8 |
5 |
7439 |
卖出 |
| 09:47:00 |
12.8 |
1 |
7440 |
卖出 |
| 09:47:03 |
12.8 |
2 |
7442 |
卖出 |
| 09:47:09 |
12.8 |
1 |
7443 |
买入 |
| 09:47:33 |
12.79 |
3 |
7446 |
买入 |
| 09:47:36 |
12.79 |
7 |
7453 |
买入 |
| 09:47:48 |
12.8 |
3 |
7456 |
买入 |
| 09:47:57 |
12.8 |
5 |
7461 |
买入 |
| 09:48:06 |
12.82 |
401 |
7862 |
买入 |
| 09:48:09 |
12.82 |
14 |
7876 |
卖出 |
| 09:48:12 |
12.82 |
12 |
7888 |
卖出 |
| 09:48:15 |
12.81 |
6 |
7894 |
卖出 |
| 09:48:18 |
12.82 |
17 |
7911 |
买入 |
| 09:48:24 |
12.82 |
18 |
7929 |
卖出 |
| 09:48:27 |
12.81 |
8 |
7937 |
卖出 |
| 09:48:30 |
12.81 |
2 |
7939 |
卖出 |
| 09:48:39 |
12.81 |
23 |
7962 |
卖出 |