长安汽车[000625]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.04 |
342 |
342 |
集合竞价 |
| 09:15:09 |
20.5 |
5914 |
5914 |
集合竞价 |
| 09:15:18 |
20.51 |
6075 |
6075 |
集合竞价 |
| 09:15:27 |
20.5 |
6152 |
6152 |
集合竞价 |
| 09:15:36 |
20.51 |
6351 |
6351 |
集合竞价 |
| 09:15:45 |
20.51 |
6321 |
6321 |
集合竞价 |
| 09:15:54 |
20.51 |
6845 |
6845 |
集合竞价 |
| 09:16:03 |
20.51 |
6686 |
6686 |
集合竞价 |
| 09:16:12 |
20.51 |
6624 |
6624 |
集合竞价 |
| 09:16:21 |
20.51 |
6728 |
6728 |
集合竞价 |
| 09:16:30 |
20.51 |
6899 |
6899 |
集合竞价 |
| 09:16:39 |
20.51 |
6907 |
6907 |
集合竞价 |
| 09:16:48 |
20.51 |
7026 |
7026 |
集合竞价 |
| 09:16:57 |
20.51 |
7332 |
7332 |
集合竞价 |
| 09:17:06 |
20.51 |
7448 |
7448 |
集合竞价 |
| 09:17:15 |
20.51 |
7573 |
7573 |
集合竞价 |
| 09:17:24 |
20.51 |
7600 |
7600 |
集合竞价 |
| 09:17:33 |
20.51 |
7622 |
7622 |
集合竞价 |
| 09:17:42 |
20.51 |
7700 |
7700 |
集合竞价 |
| 09:17:51 |
20.52 |
7783 |
7783 |
集合竞价 |
| 09:18:00 |
20.52 |
7777 |
7777 |
集合竞价 |
| 09:18:09 |
20.52 |
7761 |
7761 |
集合竞价 |
| 09:18:18 |
20.52 |
7750 |
7750 |
集合竞价 |
| 09:18:27 |
20.53 |
7504 |
7504 |
集合竞价 |
| 09:18:36 |
20.53 |
7956 |
7956 |
集合竞价 |
| 09:18:45 |
20.53 |
8192 |
8192 |
集合竞价 |
| 09:18:54 |
20.53 |
8238 |
8238 |
集合竞价 |
| 09:19:03 |
20.53 |
8177 |
8177 |
集合竞价 |
| 09:19:12 |
20.54 |
8200 |
8200 |
集合竞价 |
| 09:19:21 |
20.54 |
8311 |
8311 |
集合竞价 |
| 09:19:30 |
20.54 |
8353 |
8353 |
集合竞价 |
| 09:19:39 |
20.54 |
8298 |
8298 |
集合竞价 |
| 09:19:48 |
20.55 |
8438 |
8438 |
集合竞价 |
| 09:19:57 |
20.55 |
8649 |
8649 |
集合竞价 |
| 09:20:00 |
20.55 |
8617 |
8617 |
集合竞价 |
| 09:20:09 |
20.55 |
9284 |
9284 |
集合竞价 |
| 09:20:18 |
20.55 |
9524 |
9524 |
集合竞价 |
| 09:20:27 |
20.55 |
10488 |
10488 |
集合竞价 |
| 09:20:36 |
20.55 |
10617 |
10617 |
集合竞价 |
| 09:20:45 |
20.55 |
10793 |
10793 |
集合竞价 |
| 09:20:54 |
20.55 |
10954 |
10954 |
集合竞价 |
| 09:21:03 |
20.56 |
11189 |
11189 |
集合竞价 |
| 09:21:12 |
20.56 |
11391 |
11391 |
集合竞价 |
| 09:21:21 |
20.56 |
11448 |
11448 |
集合竞价 |
| 09:21:30 |
20.56 |
11883 |
11883 |
集合竞价 |
| 09:21:39 |
20.56 |
12249 |
12249 |
集合竞价 |
| 09:21:48 |
20.56 |
12692 |
12692 |
集合竞价 |
| 09:21:57 |
20.56 |
12894 |
12894 |
集合竞价 |
| 09:22:06 |
20.56 |
13187 |
13187 |
集合竞价 |
| 09:22:15 |
20.56 |
13390 |
13390 |
集合竞价 |
| 09:22:24 |
20.56 |
14146 |
14146 |
集合竞价 |
| 09:22:33 |
20.57 |
14460 |
14460 |
集合竞价 |
| 09:22:42 |
20.6 |
14908 |
14908 |
集合竞价 |
| 09:22:51 |
20.6 |
15110 |
15110 |
集合竞价 |
| 09:23:00 |
20.6 |
16109 |
16109 |
集合竞价 |
| 09:23:09 |
20.61 |
16565 |
16565 |
集合竞价 |
| 09:23:18 |
20.62 |
17070 |
17070 |
集合竞价 |
| 09:23:27 |
20.6 |
26659 |
26659 |
集合竞价 |
| 09:23:36 |
20.6 |
27762 |
27762 |
集合竞价 |
| 09:23:45 |
20.6 |
33094 |
33094 |
集合竞价 |
| 09:23:54 |
20.6 |
35077 |
35077 |
集合竞价 |
| 09:24:03 |
20.6 |
41826 |
41826 |
集合竞价 |
| 09:24:12 |
20.6 |
43236 |
43236 |
集合竞价 |
| 09:24:21 |
20.6 |
45296 |
45296 |
集合竞价 |
| 09:24:30 |
20.6 |
51923 |
51923 |
集合竞价 |
| 09:24:39 |
20.6 |
61723 |
61723 |
集合竞价 |
| 09:24:48 |
20.6 |
68063 |
68063 |
集合竞价 |
| 09:24:57 |
20.59 |
76256 |
76256 |
集合竞价 |
| 09:25:00 |
20.56 |
98825 |
175081 |
卖出 |
| 09:30:00 |
20.61 |
35857 |
210938 |
买入 |
| 09:30:03 |
20.6 |
51174 |
262112 |
卖出 |
| 09:30:06 |
20.57 |
36885 |
298997 |
卖出 |
| 09:30:09 |
20.61 |
9378 |
308375 |
买入 |
| 09:30:12 |
20.67 |
10548 |
318923 |
买入 |
| 09:30:15 |
20.69 |
3895 |
322818 |
买入 |
| 09:30:18 |
20.68 |
3275 |
326093 |
卖出 |
| 09:30:21 |
20.7 |
2351 |
328444 |
买入 |
| 09:30:24 |
20.73 |
2738 |
331182 |
买入 |
| 09:30:27 |
20.73 |
7096 |
338278 |
卖出 |
| 09:30:30 |
20.77 |
8933 |
347211 |
买入 |
| 09:30:33 |
20.75 |
8414 |
355625 |
卖出 |
| 09:30:36 |
20.78 |
5721 |
361346 |
买入 |
| 09:30:39 |
20.81 |
5062 |
366408 |
买入 |
| 09:30:42 |
20.8 |
16251 |
382659 |
卖出 |
| 09:30:45 |
20.84 |
6259 |
388918 |
买入 |
| 09:30:48 |
20.85 |
9120 |
398038 |
买入 |
| 09:30:51 |
20.86 |
8128 |
406166 |
买入 |
| 09:30:54 |
20.86 |
14931 |
421097 |
买入 |
| 09:30:57 |
20.88 |
10808 |
431905 |
买入 |
| 09:31:00 |
20.87 |
8858 |
440763 |
卖出 |
| 09:31:03 |
20.9 |
4547 |
445310 |
买入 |
| 09:31:06 |
20.94 |
9031 |
454341 |
买入 |
| 09:31:09 |
20.96 |
4059 |
458400 |
买入 |
| 09:31:12 |
20.96 |
8891 |
467291 |
买入 |
| 09:31:15 |
20.96 |
13819 |
481110 |
买入 |
| 09:31:18 |
20.99 |
7784 |
488894 |
买入 |
| 09:31:21 |
21 |
10680 |
499574 |
买入 |
| 09:31:24 |
20.98 |
10338 |
509912 |
卖出 |
| 09:31:27 |
21 |
16197 |
526109 |
买入 |
| 09:31:30 |
21.01 |
15520 |
541629 |
买入 |
| 09:31:33 |
20.99 |
22720 |
564349 |
卖出 |
| 09:31:36 |
20.98 |
41111 |
605460 |
卖出 |
| 09:31:39 |
20.95 |
17621 |
623081 |
卖出 |
| 09:31:42 |
20.86 |
23874 |
646955 |
卖出 |
| 09:31:45 |
20.83 |
14128 |
661083 |
卖出 |
| 09:31:48 |
20.81 |
7714 |
668797 |
卖出 |
| 09:31:51 |
20.75 |
9649 |
678446 |
卖出 |
| 09:31:54 |
20.76 |
8437 |
686883 |
买入 |
| 09:31:57 |
20.74 |
5561 |
692444 |
卖出 |
| 09:32:00 |
20.7 |
9577 |
702021 |
卖出 |
| 09:32:03 |
20.68 |
8494 |
710515 |
卖出 |
| 09:32:06 |
20.67 |
5904 |
716419 |
卖出 |
| 09:32:09 |
20.64 |
4722 |
721141 |
卖出 |
| 09:32:12 |
20.61 |
10311 |
731452 |
卖出 |
| 09:32:15 |
20.61 |
8645 |
740097 |
卖出 |
| 09:32:18 |
20.58 |
5197 |
745294 |
卖出 |
| 09:32:21 |
20.6 |
8137 |
753431 |
买入 |
| 09:32:24 |
20.61 |
9402 |
762833 |
买入 |
| 09:32:27 |
20.65 |
13675 |
776508 |
买入 |
| 09:32:30 |
20.66 |
6472 |
782980 |
买入 |
| 09:32:33 |
20.69 |
4607 |
787587 |
买入 |
| 09:32:36 |
20.68 |
4337 |
791924 |
卖出 |
| 09:32:39 |
20.7 |
6019 |
797943 |
买入 |
| 09:32:42 |
20.7 |
5234 |
803177 |
卖出 |
| 09:32:45 |
20.74 |
5961 |
809138 |
买入 |
| 09:32:48 |
20.74 |
3468 |
812606 |
买入 |
| 09:32:51 |
20.78 |
5068 |
817674 |
买入 |
| 09:32:54 |
20.78 |
8649 |
826323 |
买入 |
| 09:32:57 |
20.8 |
6038 |
832361 |
买入 |
| 09:33:00 |
20.8 |
5138 |
837499 |
买入 |
| 09:33:03 |
20.8 |
6322 |
843821 |
买入 |
| 09:33:06 |
20.84 |
8060 |
851881 |
买入 |
| 09:33:09 |
20.8 |
15372 |
867253 |
卖出 |
| 09:33:12 |
20.81 |
14238 |
881491 |
买入 |
| 09:33:15 |
20.74 |
13170 |
894661 |
卖出 |
| 09:33:18 |
20.83 |
9849 |
904510 |
买入 |
| 09:33:21 |
20.71 |
18924 |
923434 |
卖出 |
| 09:33:24 |
20.78 |
5801 |
929235 |
买入 |
| 09:33:27 |
20.71 |
5438 |
934673 |
卖出 |
| 09:33:30 |
20.71 |
7574 |
942247 |
卖出 |
| 09:33:33 |
20.75 |
7751 |
949998 |
买入 |
| 09:33:36 |
20.74 |
6226 |
956224 |
卖出 |
| 09:33:39 |
20.74 |
9098 |
965322 |
买入 |
| 09:33:42 |
20.74 |
5752 |
971074 |
买入 |
| 09:33:45 |
20.72 |
5305 |
976379 |
买入 |
| 09:33:48 |
20.71 |
4789 |
981168 |
卖出 |
| 09:33:51 |
20.7 |
12000 |
993168 |
卖出 |
| 09:33:54 |
20.7 |
3932 |
997100 |
买入 |
| 09:33:57 |
20.66 |
4505 |
1001605 |
卖出 |
| 09:34:00 |
20.69 |
4372 |
1005977 |
买入 |
| 09:34:03 |
20.64 |
3873 |
1009850 |
卖出 |
| 09:34:06 |
20.66 |
10527 |
1020377 |
买入 |
| 09:34:09 |
20.68 |
3052 |
1023429 |
买入 |
| 09:34:12 |
20.66 |
4626 |
1028055 |
卖出 |
| 09:34:15 |
20.66 |
7895 |
1035950 |
卖出 |
| 09:34:18 |
20.68 |
5622 |
1041572 |
买入 |
| 09:34:21 |
20.69 |
4194 |
1045766 |
买入 |
| 09:34:24 |
20.68 |
3807 |
1049573 |
卖出 |
| 09:34:27 |
20.68 |
6723 |
1056296 |
买入 |
| 09:34:30 |
20.7 |
4837 |
1061133 |
买入 |
| 09:34:33 |
20.74 |
3814 |
1064947 |
买入 |
| 09:34:36 |
20.7 |
3806 |
1068753 |
卖出 |
| 09:34:39 |
20.74 |
2206 |
1070959 |
买入 |
| 09:34:42 |
20.73 |
1325 |
1072284 |
卖出 |
| 09:34:45 |
20.74 |
5815 |
1078099 |
买入 |
| 09:34:48 |
20.73 |
4048 |
1082147 |
卖出 |
| 09:34:51 |
20.7 |
7049 |
1089196 |
卖出 |
| 09:34:54 |
20.74 |
2434 |
1091630 |
买入 |
| 09:34:57 |
20.7 |
2634 |
1094264 |
卖出 |
| 09:35:00 |
20.74 |
2455 |
1096719 |
买入 |
| 09:35:03 |
20.74 |
2045 |
1098764 |
买入 |
| 09:35:06 |
20.74 |
2231 |
1100995 |
买入 |
| 09:35:09 |
20.74 |
5333 |
1106328 |
卖出 |
| 09:35:12 |
20.75 |
2827 |
1109155 |
买入 |
| 09:35:15 |
20.76 |
6118 |
1115273 |
买入 |
| 09:35:18 |
20.76 |
1688 |
1116961 |
卖出 |
| 09:35:21 |
20.77 |
2705 |
1119666 |
买入 |
| 09:35:24 |
20.77 |
1903 |
1121569 |
卖出 |
| 09:35:27 |
20.78 |
2058 |
1123627 |
买入 |
| 09:35:30 |
20.78 |
5827 |
1129454 |
卖出 |
| 09:35:33 |
20.78 |
2838 |
1132292 |
卖出 |
| 09:35:36 |
20.82 |
1112 |
1133404 |
买入 |
| 09:35:39 |
20.83 |
3041 |
1136445 |
买入 |
| 09:35:42 |
20.83 |
1765 |
1138210 |
买入 |
| 09:35:45 |
20.84 |
5805 |
1144015 |
买入 |
| 09:35:48 |
20.87 |
2138 |
1146153 |
买入 |
| 09:35:51 |
20.9 |
3296 |
1149449 |
买入 |
| 09:35:54 |
20.94 |
2411 |
1151860 |
买入 |
| 09:35:57 |
20.95 |
5238 |
1157098 |
买入 |
| 09:36:00 |
20.98 |
5237 |
1162335 |
买入 |
| 09:36:03 |
20.98 |
2827 |
1165162 |
卖出 |
| 09:36:06 |
20.98 |
4926 |
1170088 |
买入 |
| 09:36:09 |
21 |
6050 |
1176138 |
买入 |
| 09:36:12 |
21 |
5478 |
1181616 |
买入 |
| 09:36:15 |
21 |
4829 |
1186445 |
买入 |
| 09:36:18 |
21.05 |
2082 |
1188527 |
买入 |
| 09:36:21 |
21.05 |
4353 |
1192880 |
买入 |
| 09:36:24 |
21.07 |
2623 |
1195503 |
买入 |
| 09:36:27 |
21.09 |
2514 |
1198017 |
买入 |
| 09:36:30 |
21.08 |
2373 |
1200390 |
卖出 |
| 09:36:33 |
21.09 |
5836 |
1206226 |
买入 |
| 09:36:36 |
21.12 |
2687 |
1208913 |
买入 |
| 09:36:39 |
21.13 |
961 |
1209874 |
买入 |
| 09:36:42 |
21.15 |
8931 |
1218805 |
买入 |
| 09:36:45 |
21.15 |
9528 |
1228333 |
买入 |
| 09:36:48 |
21.15 |
11232 |
1239565 |
买入 |
| 09:36:51 |
21.17 |
6382 |
1245947 |
买入 |
| 09:36:54 |
21.18 |
7414 |
1253361 |
买入 |
| 09:36:57 |
21.2 |
2355 |
1255716 |
买入 |
| 09:37:00 |
21.2 |
3651 |
1259367 |
卖出 |
| 09:37:03 |
21.23 |
3045 |
1262412 |
买入 |
| 09:37:06 |
21.21 |
7006 |
1269418 |
卖出 |
| 09:37:09 |
21.24 |
7657 |
1277075 |
买入 |
| 09:37:12 |
21.24 |
7378 |
1284453 |
卖出 |
| 09:37:15 |
21.25 |
9538 |
1293991 |
买入 |
| 09:37:18 |
21.27 |
3129 |
1297120 |
买入 |
| 09:37:21 |
21.27 |
3306 |
1300426 |
买入 |
| 09:37:24 |
21.27 |
6258 |
1306684 |
卖出 |
| 09:37:27 |
21.28 |
5867 |
1312551 |
买入 |
| 09:37:30 |
21.28 |
5472 |
1318023 |
卖出 |
| 09:37:33 |
21.3 |
5674 |
1323697 |
买入 |
| 09:37:36 |
21.33 |
1241 |
1324938 |
买入 |
| 09:37:39 |
21.33 |
902 |
1325840 |
买入 |
| 09:37:42 |
21.34 |
7730 |
1333570 |
买入 |
| 09:37:45 |
21.4 |
11393 |
1344963 |
买入 |
| 09:37:48 |
21.36 |
5465 |
1350428 |
卖出 |
| 09:37:51 |
21.38 |
3709 |
1354137 |
买入 |
| 09:37:54 |
21.37 |
3810 |
1357947 |
卖出 |
| 09:37:57 |
21.38 |
8317 |
1366264 |
买入 |
| 09:38:00 |
21.4 |
17584 |
1383848 |
买入 |
| 09:38:03 |
21.39 |
15614 |
1399462 |
卖出 |
| 09:38:06 |
21.38 |
14896 |
1414358 |
卖出 |
| 09:38:09 |
21.36 |
18943 |
1433301 |
卖出 |
| 09:38:12 |
21.32 |
10944 |
1444245 |
卖出 |
| 09:38:15 |
21.3 |
10708 |
1454953 |
卖出 |
| 09:38:18 |
21.27 |
10955 |
1465908 |
卖出 |
| 09:38:21 |
21.26 |
16707 |
1482615 |
卖出 |
| 09:38:24 |
21.22 |
5270 |
1487885 |
卖出 |
| 09:38:27 |
21.2 |
3990 |
1491875 |
卖出 |
| 09:38:30 |
21.2 |
8441 |
1500316 |
卖出 |
| 09:38:33 |
21.19 |
3837 |
1504153 |
卖出 |
| 09:38:36 |
21.19 |
10348 |
1514501 |
卖出 |
| 09:38:39 |
21.19 |
5730 |
1520231 |
卖出 |
| 09:38:42 |
21.17 |
3767 |
1523998 |
卖出 |
| 09:38:45 |
21.19 |
2605 |
1526603 |
买入 |
| 09:38:48 |
21.18 |
3268 |
1529871 |
卖出 |
| 09:38:51 |
21.19 |
9419 |
1539290 |
买入 |
| 09:38:54 |
21.17 |
12927 |
1552217 |
卖出 |
| 09:38:57 |
21.2 |
6264 |
1558481 |
买入 |
| 09:39:00 |
21.18 |
3986 |
1562467 |
卖出 |
| 09:39:03 |
21.23 |
3943 |
1566410 |
买入 |
| 09:39:06 |
21.21 |
6767 |
1573177 |
卖出 |
| 09:39:09 |
21.21 |
1421 |
1574598 |
买入 |
| 09:39:12 |
21.23 |
7123 |
1581721 |
买入 |
| 09:39:15 |
21.25 |
1174 |
1582895 |
买入 |
| 09:39:18 |
21.26 |
4790 |
1587685 |
买入 |
| 09:39:21 |
21.26 |
3720 |
1591405 |
买入 |
| 09:39:24 |
21.28 |
1670 |
1593075 |
买入 |
| 09:39:27 |
21.28 |
4976 |
1598051 |
买入 |
| 09:39:30 |
21.29 |
1387 |
1599438 |
买入 |
| 09:39:33 |
21.3 |
7596 |
1607034 |
买入 |
| 09:39:36 |
21.3 |
2937 |
1609971 |
卖出 |
| 09:39:39 |
21.33 |
2418 |
1612389 |
买入 |
| 09:39:42 |
21.33 |
1881 |
1614270 |
买入 |
| 09:39:45 |
21.33 |
2322 |
1616592 |
买入 |
| 09:39:48 |
21.35 |
3762 |
1620354 |
买入 |
| 09:39:51 |
21.35 |
8903 |
1629257 |
买入 |
| 09:39:54 |
21.36 |
5677 |
1634934 |
买入 |
| 09:39:57 |
21.33 |
8665 |
1643599 |
卖出 |
| 09:40:00 |
21.3 |
4611 |
1648210 |
卖出 |
| 09:40:03 |
21.24 |
8343 |
1656553 |
卖出 |
| 09:40:06 |
21.17 |
12059 |
1668612 |
卖出 |
| 09:40:09 |
21.17 |
3355 |
1671967 |
买入 |
| 09:40:12 |
21.13 |
5525 |
1677492 |
卖出 |
| 09:40:15 |
21.1 |
8450 |
1685942 |
卖出 |
| 09:40:18 |
21.09 |
2913 |
1688855 |
卖出 |
| 09:40:21 |
21.03 |
3686 |
1692541 |
卖出 |
| 09:40:24 |
21.02 |
3396 |
1695937 |
卖出 |
| 09:40:27 |
21 |
11715 |
1707652 |
卖出 |
| 09:40:30 |
20.99 |
2499 |
1710151 |
卖出 |
| 09:40:33 |
20.99 |
4063 |
1714214 |
买入 |
| 09:40:36 |
20.95 |
2317 |
1716531 |
卖出 |
| 09:40:39 |
20.9 |
3295 |
1719826 |
卖出 |
| 09:40:42 |
20.9 |
3418 |
1723244 |
卖出 |
| 09:40:45 |
20.9 |
3954 |
1727198 |
买入 |
| 09:40:48 |
20.88 |
3593 |
1730791 |
卖出 |
| 09:40:51 |
20.87 |
3391 |
1734182 |
卖出 |
| 09:40:54 |
20.86 |
6385 |
1740567 |
卖出 |
| 09:40:57 |
20.85 |
3122 |
1743689 |
卖出 |
| 09:41:00 |
20.83 |
3059 |
1746748 |
卖出 |
| 09:41:03 |
20.82 |
5151 |
1751899 |
卖出 |
| 09:41:06 |
20.81 |
4053 |
1755952 |
卖出 |
| 09:41:09 |
20.8 |
7417 |
1763369 |
卖出 |
| 09:41:12 |
20.8 |
5623 |
1768992 |
买入 |
| 09:41:15 |
20.78 |
4454 |
1773446 |
卖出 |
| 09:41:18 |
20.76 |
7374 |
1780820 |
卖出 |
| 09:41:21 |
20.77 |
2670 |
1783490 |
买入 |
| 09:41:24 |
20.73 |
3952 |
1787442 |
卖出 |
| 09:41:27 |
20.75 |
5710 |
1793152 |
买入 |
| 09:41:30 |
20.75 |
5809 |
1798961 |
卖出 |