上海艾录[301062]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.68 |
10 |
10 |
集合竞价 |
| 09:15:12 |
10.66 |
15 |
15 |
集合竞价 |
| 09:15:48 |
10.66 |
22 |
22 |
集合竞价 |
| 09:16:06 |
10.66 |
22 |
22 |
集合竞价 |
| 09:16:33 |
10.66 |
22 |
22 |
集合竞价 |
| 09:16:42 |
10.66 |
22 |
22 |
集合竞价 |
| 09:16:51 |
10.65 |
22 |
22 |
集合竞价 |
| 09:17:54 |
10.65 |
22 |
22 |
集合竞价 |
| 09:18:12 |
10.65 |
25 |
25 |
集合竞价 |
| 09:18:57 |
10.65 |
55 |
55 |
集合竞价 |
| 09:20:03 |
10.65 |
55 |
55 |
集合竞价 |
| 09:20:39 |
10.65 |
55 |
55 |
集合竞价 |
| 09:21:15 |
10.65 |
55 |
55 |
集合竞价 |
| 09:22:00 |
10.65 |
55 |
55 |
集合竞价 |
| 09:22:09 |
10.65 |
55 |
55 |
集合竞价 |
| 09:22:18 |
10.65 |
55 |
55 |
集合竞价 |
| 09:23:21 |
10.63 |
55 |
55 |
集合竞价 |
| 09:23:39 |
10.61 |
72 |
72 |
集合竞价 |
| 09:23:48 |
10.6 |
77 |
77 |
集合竞价 |
| 09:24:24 |
10.65 |
117 |
117 |
集合竞价 |
| 09:24:33 |
10.65 |
123 |
123 |
集合竞价 |
| 09:24:51 |
10.65 |
143 |
143 |
集合竞价 |
| 09:25:00 |
10.65 |
143 |
143 |
集合竞价 |
| 09:25:03 |
10.65 |
143 |
286 |
买入 |
| 09:30:03 |
10.62 |
82 |
368 |
卖出 |
| 09:30:06 |
10.6 |
107 |
475 |
卖出 |
| 09:30:12 |
10.6 |
50 |
525 |
买入 |
| 09:30:15 |
10.56 |
43 |
568 |
卖出 |
| 09:30:18 |
10.55 |
14 |
582 |
卖出 |
| 09:30:21 |
10.51 |
26 |
608 |
卖出 |
| 09:30:24 |
10.52 |
3 |
611 |
买入 |
| 09:30:27 |
10.52 |
1 |
612 |
买入 |
| 09:30:30 |
10.51 |
36 |
648 |
卖出 |
| 09:30:33 |
10.52 |
3 |
651 |
买入 |
| 09:30:36 |
10.51 |
32 |
683 |
卖出 |
| 09:30:39 |
10.51 |
110 |
793 |
卖出 |
| 09:30:42 |
10.54 |
2 |
795 |
买入 |
| 09:30:45 |
10.52 |
26 |
821 |
卖出 |
| 09:30:51 |
10.54 |
28 |
849 |
买入 |
| 09:30:54 |
10.55 |
14 |
863 |
卖出 |
| 09:30:57 |
10.54 |
7 |
870 |
卖出 |
| 09:31:03 |
10.55 |
23 |
893 |
买入 |
| 09:31:06 |
10.55 |
6 |
899 |
卖出 |
| 09:31:09 |
10.54 |
36 |
935 |
卖出 |
| 09:31:12 |
10.54 |
1 |
936 |
卖出 |
| 09:31:24 |
10.51 |
18 |
954 |
卖出 |
| 09:31:27 |
10.52 |
8 |
962 |
买入 |
| 09:31:33 |
10.52 |
13 |
975 |
买入 |
| 09:31:36 |
10.52 |
1 |
976 |
买入 |
| 09:31:39 |
10.51 |
26 |
1002 |
卖出 |
| 09:31:42 |
10.51 |
17 |
1019 |
卖出 |
| 09:31:45 |
10.48 |
79 |
1098 |
卖出 |
| 09:31:48 |
10.48 |
1 |
1099 |
买入 |
| 09:31:51 |
10.49 |
196 |
1295 |
买入 |
| 09:31:54 |
10.4 |
267 |
1562 |
卖出 |
| 09:31:57 |
10.47 |
53 |
1615 |
买入 |
| 09:32:00 |
10.46 |
80 |
1695 |
卖出 |
| 09:32:03 |
10.45 |
17 |
1712 |
卖出 |
| 09:32:06 |
10.41 |
7 |
1719 |
卖出 |
| 09:32:09 |
10.43 |
51 |
1770 |
买入 |
| 09:32:12 |
10.43 |
10 |
1780 |
买入 |
| 09:32:15 |
10.43 |
11 |
1791 |
买入 |
| 09:32:18 |
10.43 |
24 |
1815 |
买入 |
| 09:32:21 |
10.42 |
13 |
1828 |
卖出 |
| 09:32:24 |
10.42 |
9 |
1837 |
卖出 |
| 09:32:27 |
10.42 |
4 |
1841 |
卖出 |
| 09:32:30 |
10.44 |
22 |
1863 |
买入 |
| 09:32:33 |
10.44 |
7 |
1870 |
买入 |
| 09:32:36 |
10.47 |
2 |
1872 |
买入 |
| 09:32:39 |
10.44 |
1 |
1873 |
卖出 |
| 09:32:42 |
10.47 |
11 |
1884 |
买入 |
| 09:32:45 |
10.44 |
9 |
1893 |
卖出 |
| 09:32:48 |
10.45 |
1 |
1894 |
卖出 |
| 09:32:51 |
10.47 |
16 |
1910 |
买入 |
| 09:32:54 |
10.43 |
41 |
1951 |
卖出 |
| 09:32:57 |
10.45 |
2 |
1953 |
买入 |
| 09:33:03 |
10.46 |
40 |
1993 |
买入 |
| 09:33:06 |
10.47 |
16 |
2009 |
买入 |
| 09:33:09 |
10.45 |
46 |
2055 |
卖出 |
| 09:33:12 |
10.47 |
2 |
2057 |
买入 |
| 09:33:15 |
10.49 |
3 |
2060 |
买入 |
| 09:33:18 |
10.49 |
3 |
2063 |
卖出 |
| 09:33:21 |
10.49 |
9 |
2072 |
卖出 |
| 09:33:24 |
10.5 |
9 |
2081 |
卖出 |
| 09:33:27 |
10.49 |
8 |
2089 |
卖出 |
| 09:33:33 |
10.5 |
11 |
2100 |
买入 |
| 09:33:36 |
10.5 |
10 |
2110 |
买入 |
| 09:33:45 |
10.51 |
48 |
2158 |
买入 |
| 09:33:48 |
10.5 |
1 |
2159 |
卖出 |
| 09:33:57 |
10.51 |
2 |
2161 |
买入 |
| 09:34:00 |
10.5 |
1 |
2162 |
卖出 |
| 09:34:03 |
10.5 |
2 |
2164 |
卖出 |
| 09:34:06 |
10.5 |
3 |
2167 |
卖出 |
| 09:34:09 |
10.51 |
4 |
2171 |
买入 |
| 09:34:12 |
10.5 |
13 |
2184 |
卖出 |
| 09:34:15 |
10.5 |
4 |
2188 |
卖出 |
| 09:34:18 |
10.5 |
7 |
2195 |
买入 |
| 09:34:21 |
10.47 |
1 |
2196 |
卖出 |
| 09:34:33 |
10.47 |
11 |
2207 |
卖出 |
| 09:34:36 |
10.5 |
30 |
2237 |
买入 |
| 09:34:39 |
10.5 |
1 |
2238 |
买入 |
| 09:34:51 |
10.47 |
2 |
2240 |
卖出 |
| 09:35:00 |
10.47 |
10 |
2250 |
卖出 |
| 09:35:03 |
10.47 |
1 |
2251 |
卖出 |
| 09:35:09 |
10.47 |
5 |
2256 |
卖出 |
| 09:35:15 |
10.48 |
11 |
2267 |
买入 |
| 09:35:24 |
10.47 |
1 |
2268 |
卖出 |
| 09:35:27 |
10.45 |
99 |
2367 |
卖出 |
| 09:35:30 |
10.45 |
5 |
2372 |
卖出 |
| 09:35:39 |
10.47 |
4 |
2376 |
买入 |
| 09:35:42 |
10.44 |
2 |
2378 |
卖出 |
| 09:35:45 |
10.47 |
6 |
2384 |
买入 |
| 09:35:51 |
10.45 |
2 |
2386 |
买入 |
| 09:35:57 |
10.45 |
2 |
2388 |
买入 |
| 09:36:00 |
10.45 |
12 |
2400 |
买入 |
| 09:36:03 |
10.45 |
1 |
2401 |
卖出 |
| 09:36:09 |
10.5 |
38 |
2439 |
买入 |
| 09:36:12 |
10.5 |
19 |
2458 |
买入 |
| 09:36:18 |
10.48 |
15 |
2473 |
卖出 |
| 09:36:24 |
10.49 |
3 |
2476 |
买入 |
| 09:36:27 |
10.49 |
58 |
2534 |
买入 |
| 09:36:33 |
10.49 |
2 |
2536 |
买入 |
| 09:36:36 |
10.49 |
4 |
2540 |
买入 |
| 09:36:39 |
10.49 |
1 |
2541 |
卖出 |
| 09:36:45 |
10.5 |
13 |
2554 |
买入 |
| 09:36:48 |
10.5 |
4 |
2558 |
买入 |
| 09:36:54 |
10.5 |
3 |
2561 |
卖出 |
| 09:36:57 |
10.52 |
16 |
2577 |
买入 |
| 09:37:00 |
10.53 |
1 |
2578 |
卖出 |
| 09:37:03 |
10.52 |
1 |
2579 |
卖出 |
| 09:37:06 |
10.53 |
16 |
2595 |
买入 |
| 09:37:12 |
10.53 |
26 |
2621 |
买入 |
| 09:37:18 |
10.53 |
10 |
2631 |
买入 |
| 09:37:21 |
10.53 |
14 |
2645 |
买入 |
| 09:37:24 |
10.53 |
2 |
2647 |
卖出 |
| 09:37:33 |
10.53 |
15 |
2662 |
卖出 |
| 09:37:48 |
10.54 |
55 |
2717 |
买入 |
| 09:38:03 |
10.54 |
3 |
2720 |
买入 |
| 09:38:15 |
10.56 |
36 |
2756 |
买入 |
| 09:38:18 |
10.54 |
1 |
2757 |
卖出 |
| 09:38:21 |
10.57 |
11 |
2768 |
买入 |
| 09:38:27 |
10.59 |
2 |
2770 |
买入 |
| 09:38:33 |
10.59 |
2 |
2772 |
买入 |
| 09:38:39 |
10.57 |
1 |
2773 |
卖出 |
| 09:38:45 |
10.57 |
8 |
2781 |
卖出 |
| 09:38:57 |
10.57 |
26 |
2807 |
买入 |
| 09:39:00 |
10.53 |
70 |
2877 |
卖出 |
| 09:39:03 |
10.57 |
13 |
2890 |
买入 |
| 09:39:06 |
10.59 |
42 |
2932 |
买入 |
| 09:39:09 |
10.6 |
46 |
2978 |
买入 |
| 09:39:12 |
10.6 |
37 |
3015 |
买入 |
| 09:39:24 |
10.56 |
63 |
3078 |
卖出 |
| 09:39:30 |
10.6 |
20 |
3098 |
买入 |
| 09:39:45 |
10.56 |
1 |
3099 |
卖出 |
| 09:39:51 |
10.56 |
3 |
3102 |
卖出 |
| 09:39:57 |
10.56 |
3 |
3105 |
卖出 |
| 09:40:00 |
10.56 |
2 |
3107 |
卖出 |
| 09:40:06 |
10.59 |
4 |
3111 |
买入 |
| 09:40:09 |
10.59 |
1 |
3112 |
卖出 |
| 09:40:12 |
10.59 |
2 |
3114 |
卖出 |
| 09:40:15 |
10.59 |
20 |
3134 |
卖出 |
| 09:40:21 |
10.59 |
173 |
3307 |
卖出 |
| 09:40:24 |
10.61 |
85 |
3392 |
买入 |
| 09:40:27 |
10.62 |
18 |
3410 |
买入 |
| 09:40:30 |
10.61 |
187 |
3597 |
卖出 |
| 09:41:03 |
10.63 |
68 |
3665 |
买入 |
| 09:41:18 |
10.63 |
3 |
3668 |
卖出 |
| 09:41:21 |
10.63 |
8 |
3676 |
卖出 |
| 09:41:24 |
10.63 |
1 |
3677 |
卖出 |
| 09:41:42 |
10.63 |
4 |
3681 |
买入 |
| 09:41:45 |
10.65 |
35 |
3716 |
买入 |
| 09:41:48 |
10.64 |
1 |
3717 |
卖出 |
| 09:41:51 |
10.63 |
18 |
3735 |
卖出 |
| 09:41:57 |
10.62 |
42 |
3777 |
卖出 |
| 09:42:03 |
10.62 |
4 |
3781 |
卖出 |
| 09:42:21 |
10.63 |
29 |
3810 |
卖出 |
| 09:42:27 |
10.65 |
15 |
3825 |
买入 |
| 09:42:30 |
10.65 |
2 |
3827 |
卖出 |
| 09:42:42 |
10.65 |
1 |
3828 |
卖出 |
| 09:42:48 |
10.65 |
1 |
3829 |
卖出 |
| 09:42:54 |
10.67 |
4 |
3833 |
买入 |
| 09:43:00 |
10.65 |
1 |
3834 |
卖出 |
| 09:43:06 |
10.67 |
13 |
3847 |
买入 |
| 09:43:09 |
10.65 |
7 |
3854 |
卖出 |
| 09:43:15 |
10.64 |
1 |
3855 |
卖出 |
| 09:43:30 |
10.64 |
1 |
3856 |
卖出 |
| 09:43:36 |
10.64 |
2 |
3858 |
卖出 |
| 09:43:51 |
10.65 |
1 |
3859 |
买入 |
| 09:43:57 |
10.65 |
6 |
3865 |
买入 |
| 09:44:24 |
10.65 |
10 |
3875 |
卖出 |
| 09:44:27 |
10.64 |
8 |
3883 |
卖出 |
| 09:44:30 |
10.64 |
3 |
3886 |
卖出 |
| 09:44:33 |
10.64 |
5 |
3891 |
卖出 |
| 09:44:36 |
10.64 |
29 |
3920 |
卖出 |
| 09:44:39 |
10.64 |
4 |
3924 |
卖出 |
| 09:44:54 |
10.64 |
46 |
3970 |
卖出 |
| 09:44:57 |
10.64 |
49 |
4019 |
卖出 |
| 09:45:06 |
10.63 |
2 |
4021 |
卖出 |
| 09:45:09 |
10.63 |
28 |
4049 |
卖出 |
| 09:45:12 |
10.63 |
1 |
4050 |
买入 |
| 09:45:33 |
10.64 |
51 |
4101 |
买入 |
| 09:45:36 |
10.64 |
4 |
4105 |
买入 |
| 09:45:42 |
10.64 |
1 |
4106 |
卖出 |
| 09:45:48 |
10.65 |
15 |
4121 |
买入 |
| 09:46:03 |
10.63 |
1 |
4122 |
卖出 |
| 09:46:06 |
10.64 |
11 |
4133 |
买入 |
| 09:46:09 |
10.63 |
24 |
4157 |
卖出 |
| 09:46:12 |
10.63 |
62 |
4219 |
买入 |
| 09:46:15 |
10.63 |
23 |
4242 |
买入 |
| 09:46:18 |
10.63 |
1 |
4243 |
买入 |
| 09:46:24 |
10.62 |
10 |
4253 |
卖出 |
| 09:46:33 |
10.61 |
1 |
4254 |
卖出 |
| 09:46:36 |
10.61 |
1 |
4255 |
卖出 |
| 09:46:39 |
10.61 |
13 |
4268 |
卖出 |
| 09:46:42 |
10.61 |
3 |
4271 |
买入 |
| 09:46:51 |
10.6 |
34 |
4305 |
卖出 |
| 09:46:54 |
10.6 |
3 |
4308 |
买入 |
| 09:46:57 |
10.6 |
13 |
4321 |
买入 |
| 09:47:00 |
10.56 |
9 |
4330 |
卖出 |
| 09:47:03 |
10.56 |
12 |
4342 |
买入 |
| 09:47:06 |
10.59 |
10 |
4352 |
买入 |
| 09:47:12 |
10.57 |
4 |
4356 |
卖出 |
| 09:47:27 |
10.56 |
11 |
4367 |
卖出 |
| 09:47:33 |
10.56 |
20 |
4387 |
买入 |
| 09:47:36 |
10.54 |
1 |
4388 |
卖出 |
| 09:47:42 |
10.56 |
24 |
4412 |
买入 |
| 09:47:45 |
10.56 |
5 |
4417 |
买入 |
| 09:47:48 |
10.56 |
24 |
4441 |
买入 |
| 09:47:51 |
10.56 |
16 |
4457 |
买入 |
| 09:47:54 |
10.56 |
55 |
4512 |
买入 |
| 09:48:00 |
10.56 |
3 |
4515 |
卖出 |
| 09:48:06 |
10.56 |
5 |
4520 |
卖出 |
| 09:48:09 |
10.56 |
43 |
4563 |
卖出 |
| 09:48:12 |
10.57 |
1 |
4564 |
买入 |
| 09:48:15 |
10.57 |
3 |
4567 |
卖出 |
| 09:48:18 |
10.57 |
2 |
4569 |
卖出 |
| 09:48:21 |
10.57 |
1 |
4570 |
卖出 |
| 09:48:24 |
10.59 |
12 |
4582 |
买入 |
| 09:48:30 |
10.59 |
2 |
4584 |
买入 |
| 09:48:36 |
10.59 |
9 |
4593 |
卖出 |
| 09:48:39 |
10.6 |
20 |
4613 |
买入 |
| 09:48:54 |
10.6 |
36 |
4649 |
买入 |
| 09:49:03 |
10.6 |
11 |
4660 |
卖出 |
| 09:49:09 |
10.63 |
2 |
4662 |
买入 |
| 09:49:18 |
10.63 |
10 |
4672 |
买入 |
| 09:49:33 |
10.63 |
40 |
4712 |
买入 |
| 09:49:45 |
10.63 |
51 |
4763 |
买入 |
| 09:49:48 |
10.63 |
4 |
4767 |
买入 |
| 09:49:51 |
10.62 |
1 |
4768 |
卖出 |
| 09:49:57 |
10.65 |
4 |
4772 |
买入 |
| 09:50:00 |
10.65 |
27 |
4799 |
买入 |
| 09:50:03 |
10.66 |
16 |
4815 |
买入 |
| 09:50:06 |
10.68 |
5 |
4820 |
买入 |
| 09:50:12 |
10.68 |
1 |
4821 |
买入 |
| 09:50:15 |
10.7 |
161 |
4982 |
买入 |
| 09:50:18 |
10.69 |
1 |
4983 |
卖出 |
| 09:50:21 |
10.67 |
19 |
5002 |
卖出 |
| 09:50:24 |
10.67 |
6 |
5008 |
卖出 |
| 09:50:30 |
10.64 |
1 |
5009 |
卖出 |
| 09:50:33 |
10.68 |
38 |
5047 |
买入 |
| 09:50:36 |
10.64 |
16 |
5063 |
卖出 |
| 09:50:39 |
10.64 |
2 |
5065 |
卖出 |
| 09:50:42 |
10.66 |
3 |
5068 |
买入 |
| 09:50:45 |
10.64 |
6 |
5074 |
卖出 |
| 09:50:51 |
10.62 |
42 |
5116 |
卖出 |
| 09:50:54 |
10.63 |
4 |
5120 |
买入 |
| 09:50:57 |
10.62 |
19 |
5139 |
卖出 |
| 09:51:03 |
10.63 |
29 |
5168 |
买入 |
| 09:51:06 |
10.63 |
1 |
5169 |
买入 |
| 09:51:12 |
10.63 |
4 |
5173 |
买入 |
| 09:51:21 |
10.62 |
13 |
5186 |
卖出 |
| 09:51:24 |
10.61 |
1 |
5187 |
卖出 |
| 09:51:27 |
10.62 |
7 |
5194 |
买入 |
| 09:51:30 |
10.62 |
4 |
5198 |
卖出 |
| 09:51:33 |
10.62 |
1 |
5199 |
卖出 |
| 09:51:39 |
10.64 |
1 |
5200 |
买入 |
| 09:51:54 |
10.63 |
1 |
5201 |
卖出 |
| 09:51:57 |
10.64 |
3 |
5204 |
买入 |
| 09:52:06 |
10.68 |
9 |
5213 |
买入 |
| 09:52:30 |
10.65 |
2 |
5215 |
卖出 |
| 09:52:39 |
10.68 |
50 |
5265 |
买入 |
| 09:52:51 |
10.69 |
15 |
5280 |
买入 |
| 09:52:54 |
10.68 |
7 |
5287 |
卖出 |
| 09:53:06 |
10.69 |
3 |
5290 |
买入 |
| 09:53:27 |
10.69 |
8 |
5298 |
买入 |
| 09:53:36 |
10.71 |
25 |
5323 |
买入 |
| 09:53:48 |
10.73 |
7 |
5330 |
买入 |
| 09:53:51 |
10.73 |
2 |
5332 |
卖出 |
| 09:53:54 |
10.71 |
89 |
5421 |
卖出 |
| 09:54:00 |
10.71 |
1 |
5422 |
卖出 |
| 09:54:06 |
10.73 |
7 |
5429 |
买入 |
| 09:54:09 |
10.73 |
3 |
5432 |
卖出 |
| 09:54:18 |
10.72 |
1 |
5433 |
卖出 |
| 09:54:24 |
10.72 |
9 |
5442 |
卖出 |
| 09:54:27 |
10.73 |
10 |
5452 |
买入 |
| 09:54:51 |
10.73 |
26 |
5478 |
买入 |
| 09:55:03 |
10.74 |
26 |
5504 |
买入 |
| 09:55:06 |
10.71 |
31 |
5535 |
卖出 |
| 09:55:09 |
10.71 |
1 |
5536 |
卖出 |
| 09:55:24 |
10.73 |
3 |
5539 |
买入 |