安靠智电[300617]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
35.25 |
1 |
1 |
集合竞价 |
| 09:15:48 |
35.2 |
1 |
1 |
集合竞价 |
| 09:15:57 |
35.2 |
1 |
1 |
集合竞价 |
| 09:16:24 |
35.19 |
1 |
1 |
集合竞价 |
| 09:16:33 |
35.15 |
1 |
1 |
集合竞价 |
| 09:16:51 |
35.14 |
1 |
1 |
集合竞价 |
| 09:17:18 |
35.15 |
56 |
56 |
集合竞价 |
| 09:17:36 |
35.15 |
57 |
57 |
集合竞价 |
| 09:18:03 |
35.03 |
1 |
1 |
集合竞价 |
| 09:18:48 |
35.03 |
1 |
1 |
集合竞价 |
| 09:20:39 |
35 |
1 |
1 |
集合竞价 |
| 09:20:57 |
35 |
1 |
1 |
集合竞价 |
| 09:21:42 |
34.99 |
1 |
1 |
集合竞价 |
| 09:21:51 |
34.73 |
4 |
4 |
集合竞价 |
| 09:22:00 |
34.85 |
10 |
10 |
集合竞价 |
| 09:22:09 |
34.73 |
10 |
10 |
集合竞价 |
| 09:22:36 |
34.73 |
16 |
16 |
集合竞价 |
| 09:22:54 |
34.68 |
26 |
26 |
集合竞价 |
| 09:23:03 |
34.42 |
38 |
38 |
集合竞价 |
| 09:23:21 |
34.42 |
42 |
42 |
集合竞价 |
| 09:23:30 |
34.41 |
42 |
42 |
集合竞价 |
| 09:23:39 |
34.04 |
55 |
55 |
集合竞价 |
| 09:23:48 |
34.04 |
55 |
55 |
集合竞价 |
| 09:23:57 |
34.04 |
55 |
55 |
集合竞价 |
| 09:24:06 |
34.04 |
56 |
56 |
集合竞价 |
| 09:24:24 |
33.9 |
74 |
74 |
集合竞价 |
| 09:24:33 |
33.9 |
74 |
74 |
集合竞价 |
| 09:24:51 |
33.9 |
79 |
79 |
集合竞价 |
| 09:25:00 |
33.79 |
106 |
106 |
集合竞价 |
| 09:25:03 |
33.79 |
106 |
212 |
买入 |
| 09:30:03 |
33.45 |
141 |
353 |
卖出 |
| 09:30:06 |
33.5 |
27 |
380 |
卖出 |
| 09:30:09 |
33.51 |
51 |
431 |
买入 |
| 09:30:15 |
33.68 |
56 |
487 |
买入 |
| 09:30:21 |
33.68 |
1 |
488 |
买入 |
| 09:30:24 |
33.71 |
19 |
507 |
买入 |
| 09:30:27 |
33.71 |
6 |
513 |
卖出 |
| 09:30:33 |
33.88 |
5 |
518 |
买入 |
| 09:30:36 |
33.88 |
10 |
528 |
买入 |
| 09:30:39 |
33.89 |
11 |
539 |
买入 |
| 09:30:42 |
33.88 |
15 |
554 |
卖出 |
| 09:30:45 |
33.92 |
1 |
555 |
买入 |
| 09:30:48 |
33.92 |
5 |
560 |
卖出 |
| 09:30:51 |
33.92 |
10 |
570 |
卖出 |
| 09:30:54 |
33.91 |
1 |
571 |
卖出 |
| 09:30:57 |
33.99 |
13 |
584 |
买入 |
| 09:31:00 |
33.91 |
16 |
600 |
卖出 |
| 09:31:03 |
33.99 |
13 |
613 |
买入 |
| 09:31:06 |
33.95 |
14 |
627 |
卖出 |
| 09:31:09 |
33.89 |
30 |
657 |
卖出 |
| 09:31:12 |
33.88 |
55 |
712 |
卖出 |
| 09:31:15 |
33.85 |
7 |
719 |
卖出 |
| 09:31:18 |
33.84 |
18 |
737 |
卖出 |
| 09:31:21 |
33.88 |
7 |
744 |
买入 |
| 09:31:24 |
33.87 |
4 |
748 |
卖出 |
| 09:31:27 |
33.9 |
1 |
749 |
买入 |
| 09:31:30 |
33.86 |
12 |
761 |
卖出 |
| 09:31:33 |
33.86 |
10 |
771 |
卖出 |
| 09:31:36 |
33.77 |
34 |
805 |
卖出 |
| 09:31:39 |
33.85 |
220 |
1025 |
买入 |
| 09:31:42 |
33.78 |
51 |
1076 |
卖出 |
| 09:31:45 |
33.84 |
7 |
1083 |
买入 |
| 09:31:48 |
33.84 |
3 |
1086 |
卖出 |
| 09:31:51 |
33.84 |
2 |
1088 |
卖出 |
| 09:31:54 |
33.86 |
6 |
1094 |
卖出 |
| 09:31:57 |
33.93 |
39 |
1133 |
买入 |
| 09:32:00 |
33.97 |
8 |
1141 |
买入 |
| 09:32:06 |
33.99 |
52 |
1193 |
买入 |
| 09:32:09 |
34.05 |
1 |
1194 |
买入 |
| 09:32:12 |
34.06 |
38 |
1232 |
买入 |
| 09:32:15 |
34.06 |
2 |
1234 |
卖出 |
| 09:32:18 |
34.06 |
8 |
1242 |
卖出 |
| 09:32:21 |
34.06 |
2 |
1244 |
卖出 |
| 09:32:24 |
34.07 |
27 |
1271 |
买入 |
| 09:32:27 |
34.09 |
25 |
1296 |
买入 |
| 09:32:30 |
34.08 |
6 |
1302 |
卖出 |
| 09:32:33 |
34.08 |
5 |
1307 |
卖出 |
| 09:32:42 |
34.11 |
3 |
1310 |
买入 |
| 09:32:48 |
34.12 |
13 |
1323 |
买入 |
| 09:32:54 |
34.17 |
4 |
1327 |
买入 |
| 09:32:57 |
34.09 |
28 |
1355 |
卖出 |
| 09:33:06 |
34.11 |
3 |
1358 |
卖出 |
| 09:33:09 |
34.13 |
6 |
1364 |
买入 |
| 09:33:12 |
34.11 |
3 |
1367 |
卖出 |
| 09:33:15 |
34.08 |
52 |
1419 |
卖出 |
| 09:33:18 |
34.08 |
5 |
1424 |
买入 |
| 09:33:21 |
34.08 |
17 |
1441 |
买入 |
| 09:33:27 |
34.13 |
23 |
1464 |
买入 |
| 09:33:30 |
34.08 |
140 |
1604 |
卖出 |
| 09:33:36 |
34.16 |
1 |
1605 |
买入 |
| 09:33:39 |
34.16 |
2 |
1607 |
卖出 |
| 09:33:42 |
34.17 |
2 |
1609 |
买入 |
| 09:33:45 |
34.18 |
5 |
1614 |
买入 |
| 09:33:48 |
34.18 |
1 |
1615 |
卖出 |
| 09:33:51 |
34.28 |
165 |
1780 |
买入 |
| 09:33:54 |
34.28 |
18 |
1798 |
卖出 |
| 09:33:57 |
34.28 |
56 |
1854 |
卖出 |
| 09:34:03 |
34.3 |
74 |
1928 |
买入 |
| 09:34:06 |
34.26 |
6 |
1934 |
卖出 |
| 09:34:09 |
34.25 |
41 |
1975 |
买入 |
| 09:34:12 |
34.07 |
65 |
2040 |
卖出 |
| 09:34:15 |
34.07 |
2 |
2042 |
买入 |
| 09:34:18 |
34.07 |
69 |
2111 |
买入 |
| 09:34:21 |
34.07 |
1 |
2112 |
卖出 |
| 09:34:27 |
34.07 |
3 |
2115 |
卖出 |
| 09:34:39 |
34.06 |
29 |
2144 |
卖出 |
| 09:34:48 |
34.06 |
3 |
2147 |
买入 |
| 09:34:51 |
34.06 |
4 |
2151 |
买入 |
| 09:34:57 |
34.02 |
1 |
2152 |
卖出 |
| 09:35:00 |
34.06 |
15 |
2167 |
买入 |
| 09:35:06 |
33.99 |
9 |
2176 |
卖出 |
| 09:35:09 |
33.99 |
2 |
2178 |
买入 |
| 09:35:12 |
34 |
1 |
2179 |
卖出 |
| 09:35:15 |
33.99 |
16 |
2195 |
卖出 |
| 09:35:18 |
34.02 |
3 |
2198 |
买入 |
| 09:35:21 |
33.98 |
5 |
2203 |
卖出 |
| 09:35:27 |
34 |
6 |
2209 |
买入 |
| 09:35:30 |
33.97 |
5 |
2214 |
卖出 |
| 09:35:33 |
33.98 |
8 |
2222 |
买入 |
| 09:35:39 |
33.88 |
21 |
2243 |
卖出 |
| 09:35:42 |
33.88 |
2 |
2245 |
买入 |
| 09:35:45 |
33.94 |
38 |
2283 |
买入 |
| 09:35:48 |
33.88 |
1 |
2284 |
卖出 |
| 09:35:57 |
33.88 |
2 |
2286 |
卖出 |
| 09:36:00 |
33.88 |
7 |
2293 |
卖出 |
| 09:36:03 |
33.86 |
50 |
2343 |
卖出 |
| 09:36:06 |
33.88 |
11 |
2354 |
买入 |
| 09:36:09 |
33.88 |
3 |
2357 |
买入 |
| 09:36:12 |
33.87 |
20 |
2377 |
卖出 |
| 09:36:15 |
33.88 |
7 |
2384 |
买入 |
| 09:36:18 |
33.88 |
15 |
2399 |
买入 |
| 09:36:21 |
33.87 |
2 |
2401 |
卖出 |
| 09:36:24 |
33.88 |
9 |
2410 |
买入 |
| 09:36:27 |
33.86 |
38 |
2448 |
卖出 |
| 09:36:30 |
33.87 |
47 |
2495 |
买入 |
| 09:36:33 |
33.91 |
6 |
2501 |
买入 |
| 09:36:39 |
33.92 |
4 |
2505 |
买入 |
| 09:36:42 |
33.92 |
15 |
2520 |
卖出 |
| 09:36:45 |
33.94 |
1 |
2521 |
买入 |
| 09:36:48 |
33.94 |
10 |
2531 |
买入 |
| 09:36:51 |
33.92 |
2 |
2533 |
卖出 |
| 09:36:54 |
33.91 |
14 |
2547 |
卖出 |
| 09:37:00 |
33.91 |
9 |
2556 |
买入 |
| 09:37:03 |
33.91 |
7 |
2563 |
买入 |
| 09:37:06 |
33.91 |
11 |
2574 |
买入 |
| 09:37:09 |
33.9 |
26 |
2600 |
卖出 |
| 09:37:12 |
33.92 |
12 |
2612 |
买入 |
| 09:37:15 |
33.92 |
34 |
2646 |
买入 |
| 09:37:18 |
33.94 |
36 |
2682 |
买入 |
| 09:37:21 |
33.94 |
10 |
2692 |
买入 |
| 09:37:24 |
33.97 |
14 |
2706 |
买入 |
| 09:37:27 |
33.96 |
2 |
2708 |
卖出 |
| 09:37:30 |
33.94 |
7 |
2715 |
卖出 |
| 09:37:33 |
33.97 |
2 |
2717 |
买入 |
| 09:37:36 |
33.95 |
27 |
2744 |
卖出 |
| 09:37:42 |
33.97 |
12 |
2756 |
买入 |
| 09:37:48 |
33.98 |
78 |
2834 |
买入 |
| 09:37:51 |
33.95 |
16 |
2850 |
卖出 |
| 09:37:57 |
33.97 |
2 |
2852 |
卖出 |
| 09:38:00 |
33.97 |
1 |
2853 |
买入 |
| 09:38:03 |
33.95 |
2 |
2855 |
卖出 |
| 09:38:06 |
33.95 |
8 |
2863 |
卖出 |
| 09:38:15 |
33.97 |
5 |
2868 |
买入 |
| 09:38:18 |
33.97 |
17 |
2885 |
卖出 |
| 09:38:21 |
33.97 |
21 |
2906 |
买入 |
| 09:38:24 |
33.97 |
1 |
2907 |
卖出 |
| 09:38:30 |
34 |
8 |
2915 |
买入 |
| 09:38:33 |
33.98 |
1 |
2916 |
卖出 |
| 09:38:36 |
33.97 |
21 |
2937 |
卖出 |
| 09:38:45 |
33.97 |
1 |
2938 |
买入 |
| 09:38:48 |
33.97 |
1 |
2939 |
买入 |
| 09:38:54 |
33.98 |
1 |
2940 |
买入 |
| 09:38:57 |
34 |
1 |
2941 |
买入 |
| 09:39:00 |
34 |
11 |
2952 |
买入 |
| 09:39:03 |
34 |
3 |
2955 |
买入 |
| 09:39:06 |
34.01 |
1 |
2956 |
卖出 |
| 09:39:12 |
34.06 |
22 |
2978 |
买入 |
| 09:39:15 |
34.06 |
1 |
2979 |
卖出 |
| 09:39:24 |
34.06 |
20 |
2999 |
卖出 |
| 09:39:27 |
34.06 |
2 |
3001 |
卖出 |
| 09:39:30 |
34.06 |
3 |
3004 |
卖出 |
| 09:39:33 |
34.06 |
1 |
3005 |
卖出 |
| 09:39:39 |
34.08 |
2 |
3007 |
买入 |
| 09:39:42 |
34.09 |
4 |
3011 |
买入 |
| 09:39:45 |
34.08 |
1 |
3012 |
卖出 |
| 09:39:51 |
34.1 |
1 |
3013 |
买入 |
| 09:39:54 |
34.1 |
1 |
3014 |
卖出 |
| 09:39:57 |
34.1 |
5 |
3019 |
卖出 |
| 09:40:00 |
34.13 |
1 |
3020 |
买入 |
| 09:40:06 |
34.12 |
5 |
3025 |
卖出 |
| 09:40:12 |
34.12 |
2 |
3027 |
卖出 |
| 09:40:15 |
34.17 |
2 |
3029 |
买入 |
| 09:40:18 |
34.1 |
14 |
3043 |
卖出 |
| 09:40:21 |
34.17 |
31 |
3074 |
买入 |
| 09:40:24 |
34.17 |
4 |
3078 |
卖出 |
| 09:40:30 |
34.16 |
72 |
3150 |
卖出 |
| 09:40:42 |
34.22 |
1 |
3151 |
买入 |
| 09:40:45 |
34.22 |
2 |
3153 |
买入 |
| 09:40:48 |
34.22 |
22 |
3175 |
买入 |
| 09:40:51 |
34.22 |
8 |
3183 |
卖出 |
| 09:40:57 |
34.2 |
2 |
3185 |
卖出 |
| 09:41:00 |
34.17 |
2 |
3187 |
卖出 |
| 09:41:03 |
34.17 |
1 |
3188 |
卖出 |
| 09:41:09 |
34.2 |
5 |
3193 |
买入 |
| 09:41:12 |
34.21 |
2 |
3195 |
买入 |
| 09:41:15 |
34.22 |
2 |
3197 |
买入 |
| 09:41:18 |
34.22 |
6 |
3203 |
买入 |
| 09:41:21 |
34.22 |
1 |
3204 |
买入 |
| 09:41:27 |
34.21 |
1 |
3205 |
卖出 |
| 09:41:33 |
34.21 |
1 |
3206 |
卖出 |
| 09:41:36 |
34.22 |
24 |
3230 |
买入 |
| 09:41:39 |
34.22 |
1 |
3231 |
卖出 |
| 09:41:48 |
34.24 |
12 |
3243 |
买入 |
| 09:41:54 |
34.27 |
46 |
3289 |
买入 |
| 09:41:57 |
34.29 |
6 |
3295 |
买入 |
| 09:42:00 |
34.27 |
6 |
3301 |
卖出 |
| 09:42:03 |
34.26 |
7 |
3308 |
卖出 |
| 09:42:06 |
34.29 |
6 |
3314 |
买入 |
| 09:42:09 |
34.29 |
2 |
3316 |
买入 |
| 09:42:12 |
34.29 |
5 |
3321 |
买入 |
| 09:42:18 |
34.27 |
5 |
3326 |
卖出 |
| 09:42:21 |
34.27 |
4 |
3330 |
卖出 |
| 09:42:27 |
34.26 |
5 |
3335 |
卖出 |
| 09:42:36 |
34.26 |
4 |
3339 |
卖出 |
| 09:42:42 |
34.26 |
1 |
3340 |
卖出 |
| 09:42:45 |
34.28 |
10 |
3350 |
买入 |
| 09:42:48 |
34.28 |
33 |
3383 |
卖出 |
| 09:42:51 |
34.28 |
1 |
3384 |
卖出 |
| 09:42:54 |
34.28 |
6 |
3390 |
卖出 |
| 09:43:06 |
34.28 |
7 |
3397 |
买入 |
| 09:43:12 |
34.25 |
16 |
3413 |
卖出 |
| 09:43:15 |
34.25 |
24 |
3437 |
卖出 |
| 09:43:21 |
34.22 |
78 |
3515 |
卖出 |
| 09:43:24 |
34.26 |
2 |
3517 |
买入 |
| 09:43:42 |
34.25 |
2 |
3519 |
卖出 |
| 09:43:54 |
34.23 |
2 |
3521 |
卖出 |
| 09:43:57 |
34.23 |
14 |
3535 |
买入 |
| 09:44:15 |
34.22 |
2 |
3537 |
买入 |
| 09:44:21 |
34.17 |
7 |
3544 |
卖出 |
| 09:44:30 |
34.17 |
2 |
3546 |
卖出 |
| 09:44:33 |
34.17 |
1 |
3547 |
卖出 |
| 09:44:36 |
34.17 |
20 |
3567 |
卖出 |
| 09:44:39 |
34.17 |
3 |
3570 |
卖出 |
| 09:44:45 |
34.18 |
5 |
3575 |
买入 |
| 09:44:51 |
34.16 |
25 |
3600 |
卖出 |
| 09:45:03 |
34.16 |
2 |
3602 |
买入 |
| 09:45:06 |
34.09 |
2 |
3604 |
卖出 |
| 09:45:09 |
34.16 |
17 |
3621 |
买入 |
| 09:45:12 |
34.16 |
12 |
3633 |
买入 |
| 09:45:15 |
34.21 |
5 |
3638 |
买入 |
| 09:45:18 |
34.21 |
8 |
3646 |
买入 |
| 09:45:21 |
34.21 |
1 |
3647 |
卖出 |
| 09:45:24 |
34.22 |
3 |
3650 |
买入 |
| 09:45:27 |
34.23 |
3 |
3653 |
买入 |
| 09:45:39 |
34.22 |
1 |
3654 |
买入 |
| 09:45:51 |
34.16 |
45 |
3699 |
卖出 |
| 09:45:54 |
34.17 |
6 |
3705 |
买入 |
| 09:45:57 |
34.17 |
21 |
3726 |
买入 |
| 09:46:00 |
34.25 |
108 |
3834 |
买入 |
| 09:46:15 |
34.28 |
4 |
3838 |
买入 |
| 09:46:24 |
34.29 |
2 |
3840 |
买入 |
| 09:46:27 |
34.28 |
1 |
3841 |
卖出 |
| 09:46:54 |
34.3 |
3 |
3844 |
买入 |
| 09:46:57 |
34.29 |
2 |
3846 |
卖出 |
| 09:47:00 |
34.25 |
22 |
3868 |
卖出 |
| 09:47:06 |
34.28 |
50 |
3918 |
买入 |
| 09:47:09 |
34.27 |
1 |
3919 |
卖出 |
| 09:47:12 |
34.28 |
17 |
3936 |
买入 |
| 09:47:15 |
34.29 |
1 |
3937 |
卖出 |
| 09:47:18 |
34.3 |
14 |
3951 |
买入 |
| 09:47:21 |
34.3 |
2 |
3953 |
卖出 |
| 09:47:33 |
34.3 |
2 |
3955 |
卖出 |
| 09:48:03 |
34.31 |
7 |
3962 |
卖出 |
| 09:48:06 |
34.37 |
2 |
3964 |
买入 |
| 09:48:09 |
34.37 |
1 |
3965 |
卖出 |
| 09:48:18 |
34.37 |
2 |
3967 |
卖出 |
| 09:48:30 |
34.39 |
1 |
3968 |
买入 |
| 09:48:36 |
34.38 |
3 |
3971 |
卖出 |
| 09:48:39 |
34.38 |
4 |
3975 |
卖出 |
| 09:48:42 |
34.38 |
1 |
3976 |
卖出 |
| 09:48:48 |
34.37 |
3 |
3979 |
卖出 |
| 09:48:51 |
34.36 |
2 |
3981 |
卖出 |
| 09:48:54 |
34.37 |
2 |
3983 |
买入 |
| 09:48:57 |
34.37 |
4 |
3987 |
卖出 |
| 09:49:03 |
34.36 |
1 |
3988 |
卖出 |
| 09:49:06 |
34.3 |
62 |
4050 |
卖出 |
| 09:49:09 |
34.3 |
7 |
4057 |
卖出 |
| 09:49:12 |
34.3 |
17 |
4074 |
卖出 |
| 09:49:21 |
34.31 |
12 |
4086 |
买入 |
| 09:49:24 |
34.32 |
5 |
4091 |
买入 |
| 09:49:30 |
34.36 |
4 |
4095 |
买入 |
| 09:49:36 |
34.34 |
7 |
4102 |
卖出 |
| 09:49:42 |
34.39 |
10 |
4112 |
买入 |
| 09:49:48 |
34.38 |
2 |
4114 |
买入 |
| 09:49:57 |
34.47 |
6 |
4120 |
买入 |
| 09:50:09 |
34.4 |
2 |
4122 |
卖出 |
| 09:50:12 |
34.43 |
1 |
4123 |
买入 |
| 09:50:24 |
34.4 |
5 |
4128 |
卖出 |
| 09:50:27 |
34.4 |
4 |
4132 |
卖出 |
| 09:50:30 |
34.4 |
21 |
4153 |
卖出 |