爱司凯[300521]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.79 |
4 |
4 |
集合竞价 |
| 09:15:57 |
11.9 |
78 |
78 |
集合竞价 |
| 09:16:24 |
11.9 |
78 |
78 |
集合竞价 |
| 09:16:42 |
11.79 |
4 |
4 |
集合竞价 |
| 09:17:45 |
11.72 |
5 |
5 |
集合竞价 |
| 09:19:42 |
11.72 |
5 |
5 |
集合竞价 |
| 09:20:12 |
11.72 |
5 |
5 |
集合竞价 |
| 09:22:27 |
11.72 |
5 |
5 |
集合竞价 |
| 09:22:54 |
11.71 |
5 |
5 |
集合竞价 |
| 09:23:21 |
11.7 |
5 |
5 |
集合竞价 |
| 09:23:39 |
11.7 |
15 |
15 |
集合竞价 |
| 09:23:57 |
11.7 |
15 |
15 |
集合竞价 |
| 09:24:06 |
11.7 |
15 |
15 |
集合竞价 |
| 09:24:24 |
11.63 |
21 |
21 |
集合竞价 |
| 09:24:33 |
11.63 |
22 |
22 |
集合竞价 |
| 09:24:51 |
11.63 |
22 |
22 |
集合竞价 |
| 09:25:00 |
11.63 |
69 |
69 |
集合竞价 |
| 09:25:03 |
11.7 |
112 |
181 |
买入 |
| 09:30:03 |
11.72 |
277 |
458 |
买入 |
| 09:30:06 |
11.77 |
155 |
613 |
买入 |
| 09:30:09 |
11.7 |
199 |
812 |
卖出 |
| 09:30:12 |
11.68 |
4 |
816 |
卖出 |
| 09:30:15 |
11.7 |
101 |
917 |
买入 |
| 09:30:18 |
11.7 |
48 |
965 |
卖出 |
| 09:30:21 |
11.72 |
39 |
1004 |
买入 |
| 09:30:24 |
11.7 |
24 |
1028 |
卖出 |
| 09:30:27 |
11.68 |
38 |
1066 |
卖出 |
| 09:30:33 |
11.69 |
2 |
1068 |
买入 |
| 09:30:36 |
11.68 |
1 |
1069 |
买入 |
| 09:30:39 |
11.7 |
1 |
1070 |
买入 |
| 09:30:42 |
11.67 |
6 |
1076 |
卖出 |
| 09:30:48 |
11.67 |
7 |
1083 |
买入 |
| 09:30:54 |
11.64 |
67 |
1150 |
卖出 |
| 09:31:03 |
11.64 |
6 |
1156 |
卖出 |
| 09:31:09 |
11.67 |
9 |
1165 |
买入 |
| 09:31:18 |
11.68 |
2 |
1167 |
买入 |
| 09:31:21 |
11.69 |
4 |
1171 |
买入 |
| 09:31:27 |
11.68 |
1 |
1172 |
卖出 |
| 09:31:33 |
11.69 |
26 |
1198 |
买入 |
| 09:31:39 |
11.7 |
8 |
1206 |
买入 |
| 09:31:45 |
11.72 |
10 |
1216 |
买入 |
| 09:31:48 |
11.72 |
1 |
1217 |
买入 |
| 09:31:51 |
11.72 |
8 |
1225 |
卖出 |
| 09:31:57 |
11.7 |
9 |
1234 |
卖出 |
| 09:32:00 |
11.7 |
1 |
1235 |
卖出 |
| 09:32:09 |
11.68 |
3 |
1238 |
卖出 |
| 09:32:12 |
11.68 |
7 |
1245 |
卖出 |
| 09:32:21 |
11.68 |
19 |
1264 |
买入 |
| 09:32:24 |
11.69 |
10 |
1274 |
买入 |
| 09:32:27 |
11.66 |
27 |
1301 |
卖出 |
| 09:32:33 |
11.69 |
1 |
1302 |
买入 |
| 09:32:36 |
11.69 |
2 |
1304 |
买入 |
| 09:32:39 |
11.69 |
11 |
1315 |
买入 |
| 09:32:45 |
11.68 |
9 |
1324 |
卖出 |
| 09:32:54 |
11.67 |
10 |
1334 |
卖出 |
| 09:33:06 |
11.67 |
19 |
1353 |
买入 |
| 09:33:12 |
11.67 |
5 |
1358 |
买入 |
| 09:33:15 |
11.66 |
7 |
1365 |
卖出 |
| 09:33:18 |
11.65 |
8 |
1373 |
卖出 |
| 09:33:21 |
11.66 |
20 |
1393 |
买入 |
| 09:33:27 |
11.66 |
1 |
1394 |
买入 |
| 09:33:30 |
11.66 |
1 |
1395 |
买入 |
| 09:33:33 |
11.66 |
2 |
1397 |
买入 |
| 09:33:36 |
11.65 |
1 |
1398 |
买入 |
| 09:33:42 |
11.65 |
1 |
1399 |
买入 |
| 09:33:45 |
11.65 |
2 |
1401 |
买入 |
| 09:33:51 |
11.65 |
6 |
1407 |
买入 |
| 09:33:57 |
11.64 |
20 |
1427 |
卖出 |
| 09:34:00 |
11.64 |
4 |
1431 |
卖出 |
| 09:34:03 |
11.65 |
34 |
1465 |
买入 |
| 09:34:09 |
11.66 |
29 |
1494 |
买入 |
| 09:34:12 |
11.66 |
15 |
1509 |
买入 |
| 09:34:15 |
11.68 |
345 |
1854 |
买入 |
| 09:34:21 |
11.68 |
7 |
1861 |
买入 |
| 09:34:54 |
11.66 |
7 |
1868 |
卖出 |
| 09:34:57 |
11.66 |
4 |
1872 |
卖出 |
| 09:35:00 |
11.66 |
47 |
1919 |
卖出 |
| 09:35:03 |
11.66 |
33 |
1952 |
卖出 |
| 09:35:06 |
11.66 |
12 |
1964 |
卖出 |
| 09:35:09 |
11.66 |
8 |
1972 |
卖出 |
| 09:35:12 |
11.66 |
9 |
1981 |
卖出 |
| 09:35:15 |
11.67 |
5 |
1986 |
买入 |
| 09:35:21 |
11.66 |
1 |
1987 |
卖出 |
| 09:35:24 |
11.66 |
1 |
1988 |
买入 |
| 09:35:30 |
11.65 |
22 |
2010 |
卖出 |
| 09:35:33 |
11.65 |
8 |
2018 |
卖出 |
| 09:35:36 |
11.66 |
8 |
2026 |
买入 |
| 09:35:42 |
11.66 |
5 |
2031 |
卖出 |
| 09:36:03 |
11.66 |
17 |
2048 |
买入 |
| 09:36:06 |
11.65 |
10 |
2058 |
卖出 |
| 09:36:18 |
11.64 |
12 |
2070 |
卖出 |
| 09:36:24 |
11.64 |
10 |
2080 |
卖出 |
| 09:36:27 |
11.64 |
43 |
2123 |
卖出 |
| 09:36:30 |
11.64 |
139 |
2262 |
买入 |
| 09:36:33 |
11.64 |
22 |
2284 |
买入 |
| 09:36:36 |
11.63 |
17 |
2301 |
买入 |
| 09:36:39 |
11.63 |
52 |
2353 |
买入 |
| 09:36:42 |
11.63 |
7 |
2360 |
买入 |
| 09:36:45 |
11.63 |
20 |
2380 |
卖出 |
| 09:36:48 |
11.62 |
20 |
2400 |
卖出 |
| 09:36:54 |
11.62 |
12 |
2412 |
买入 |
| 09:36:57 |
11.63 |
6 |
2418 |
买入 |
| 09:37:03 |
11.62 |
4 |
2422 |
卖出 |
| 09:37:06 |
11.62 |
46 |
2468 |
买入 |
| 09:37:09 |
11.63 |
60 |
2528 |
买入 |
| 09:37:15 |
11.63 |
34 |
2562 |
买入 |
| 09:37:24 |
11.63 |
19 |
2581 |
买入 |
| 09:37:33 |
11.63 |
10 |
2591 |
买入 |
| 09:37:39 |
11.63 |
17 |
2608 |
买入 |
| 09:37:45 |
11.63 |
32 |
2640 |
买入 |
| 09:38:03 |
11.63 |
47 |
2687 |
卖出 |
| 09:38:36 |
11.65 |
120 |
2807 |
买入 |
| 09:38:42 |
11.63 |
1 |
2808 |
卖出 |
| 09:38:51 |
11.65 |
35 |
2843 |
买入 |
| 09:39:00 |
11.63 |
14 |
2857 |
卖出 |
| 09:39:03 |
11.65 |
21 |
2878 |
买入 |
| 09:39:06 |
11.65 |
6 |
2884 |
买入 |
| 09:39:09 |
11.63 |
27 |
2911 |
卖出 |
| 09:39:12 |
11.63 |
9 |
2920 |
卖出 |
| 09:39:15 |
11.63 |
34 |
2954 |
卖出 |
| 09:39:18 |
11.64 |
59 |
3013 |
买入 |
| 09:39:21 |
11.63 |
123 |
3136 |
卖出 |
| 09:39:24 |
11.63 |
52 |
3188 |
买入 |
| 09:39:27 |
11.62 |
2 |
3190 |
卖出 |
| 09:39:39 |
11.62 |
3 |
3193 |
买入 |
| 09:39:42 |
11.61 |
11 |
3204 |
卖出 |
| 09:39:51 |
11.62 |
14 |
3218 |
买入 |
| 09:39:54 |
11.61 |
43 |
3261 |
卖出 |
| 09:40:00 |
11.61 |
22 |
3283 |
卖出 |
| 09:40:03 |
11.61 |
8 |
3291 |
卖出 |
| 09:40:06 |
11.6 |
32 |
3323 |
卖出 |
| 09:40:09 |
11.58 |
6 |
3329 |
卖出 |
| 09:40:12 |
11.58 |
4 |
3333 |
卖出 |
| 09:40:15 |
11.58 |
41 |
3374 |
卖出 |
| 09:40:18 |
11.58 |
79 |
3453 |
买入 |
| 09:40:21 |
11.58 |
10 |
3463 |
买入 |
| 09:40:27 |
11.58 |
4 |
3467 |
卖出 |
| 09:40:33 |
11.58 |
8 |
3475 |
卖出 |
| 09:40:36 |
11.58 |
2 |
3477 |
卖出 |
| 09:40:42 |
11.58 |
1 |
3478 |
买入 |
| 09:41:00 |
11.58 |
50 |
3528 |
买入 |
| 09:41:03 |
11.58 |
11 |
3539 |
买入 |
| 09:41:06 |
11.58 |
16 |
3555 |
买入 |
| 09:41:18 |
11.58 |
26 |
3581 |
买入 |
| 09:41:36 |
11.58 |
41 |
3622 |
卖出 |
| 09:41:45 |
11.58 |
5 |
3627 |
买入 |
| 09:41:51 |
11.57 |
18 |
3645 |
卖出 |
| 09:41:57 |
11.58 |
2 |
3647 |
买入 |
| 09:42:03 |
11.59 |
22 |
3669 |
买入 |
| 09:42:06 |
11.56 |
69 |
3738 |
卖出 |
| 09:42:09 |
11.55 |
17 |
3755 |
卖出 |
| 09:42:12 |
11.56 |
1 |
3756 |
买入 |
| 09:42:18 |
11.56 |
9 |
3765 |
买入 |
| 09:42:33 |
11.57 |
3 |
3768 |
买入 |
| 09:42:36 |
11.56 |
10 |
3778 |
卖出 |
| 09:42:51 |
11.56 |
1 |
3779 |
卖出 |
| 09:42:54 |
11.56 |
18 |
3797 |
卖出 |
| 09:42:57 |
11.57 |
3 |
3800 |
买入 |
| 09:43:00 |
11.56 |
14 |
3814 |
卖出 |
| 09:43:03 |
11.56 |
4 |
3818 |
卖出 |
| 09:43:06 |
11.56 |
7 |
3825 |
卖出 |
| 09:43:09 |
11.56 |
72 |
3897 |
买入 |
| 09:43:12 |
11.56 |
80 |
3977 |
卖出 |
| 09:43:18 |
11.56 |
1 |
3978 |
卖出 |
| 09:43:24 |
11.56 |
10 |
3988 |
买入 |
| 09:43:27 |
11.56 |
4 |
3992 |
卖出 |
| 09:43:30 |
11.56 |
8 |
4000 |
卖出 |
| 09:43:36 |
11.56 |
1 |
4001 |
买入 |
| 09:43:39 |
11.56 |
10 |
4011 |
买入 |
| 09:43:42 |
11.55 |
14 |
4025 |
卖出 |
| 09:43:45 |
11.56 |
16 |
4041 |
买入 |
| 09:43:57 |
11.55 |
8 |
4049 |
卖出 |
| 09:44:00 |
11.55 |
3 |
4052 |
卖出 |
| 09:44:06 |
11.55 |
20 |
4072 |
卖出 |
| 09:44:09 |
11.55 |
152 |
4224 |
卖出 |
| 09:44:12 |
11.54 |
35 |
4259 |
卖出 |
| 09:44:15 |
11.54 |
173 |
4432 |
卖出 |
| 09:44:18 |
11.53 |
53 |
4485 |
卖出 |
| 09:44:24 |
11.52 |
21 |
4506 |
卖出 |
| 09:44:33 |
11.52 |
51 |
4557 |
卖出 |
| 09:44:36 |
11.51 |
99 |
4656 |
卖出 |
| 09:44:39 |
11.51 |
1 |
4657 |
买入 |
| 09:44:42 |
11.5 |
18 |
4675 |
卖出 |
| 09:44:45 |
11.51 |
1 |
4676 |
买入 |
| 09:44:51 |
11.5 |
10 |
4686 |
卖出 |
| 09:44:54 |
11.5 |
37 |
4723 |
卖出 |
| 09:45:00 |
11.49 |
13 |
4736 |
卖出 |
| 09:45:06 |
11.51 |
15 |
4751 |
买入 |
| 09:45:21 |
11.5 |
12 |
4763 |
卖出 |
| 09:45:33 |
11.5 |
183 |
4946 |
卖出 |
| 09:45:39 |
11.5 |
10 |
4956 |
买入 |
| 09:45:48 |
11.49 |
2 |
4958 |
卖出 |
| 09:45:54 |
11.5 |
13 |
4971 |
买入 |
| 09:46:15 |
11.51 |
6 |
4977 |
买入 |
| 09:46:21 |
11.51 |
9 |
4986 |
买入 |
| 09:46:24 |
11.51 |
28 |
5014 |
买入 |
| 09:46:30 |
11.51 |
1 |
5015 |
卖出 |
| 09:46:33 |
11.52 |
10 |
5025 |
买入 |
| 09:46:36 |
11.52 |
20 |
5045 |
买入 |
| 09:46:42 |
11.51 |
66 |
5111 |
卖出 |
| 09:46:45 |
11.52 |
58 |
5169 |
买入 |
| 09:46:48 |
11.51 |
16 |
5185 |
买入 |
| 09:46:51 |
11.51 |
11 |
5196 |
买入 |
| 09:46:57 |
11.5 |
6 |
5202 |
卖出 |
| 09:47:00 |
11.49 |
102 |
5304 |
卖出 |
| 09:47:06 |
11.49 |
301 |
5605 |
买入 |
| 09:47:09 |
11.5 |
442 |
6047 |
买入 |
| 09:47:15 |
11.5 |
6 |
6053 |
买入 |
| 09:47:18 |
11.51 |
7 |
6060 |
卖出 |
| 09:47:30 |
11.51 |
76 |
6136 |
卖出 |
| 09:47:36 |
11.52 |
6 |
6142 |
买入 |
| 09:47:39 |
11.51 |
50 |
6192 |
卖出 |
| 09:47:42 |
11.51 |
5 |
6197 |
卖出 |
| 09:47:57 |
11.51 |
7 |
6204 |
买入 |
| 09:48:09 |
11.51 |
39 |
6243 |
买入 |
| 09:48:12 |
11.51 |
4 |
6247 |
卖出 |
| 09:48:15 |
11.5 |
2 |
6249 |
卖出 |
| 09:48:21 |
11.5 |
4 |
6253 |
卖出 |
| 09:48:24 |
11.51 |
11 |
6264 |
买入 |
| 09:48:30 |
11.51 |
1 |
6265 |
买入 |
| 09:48:33 |
11.5 |
23 |
6288 |
卖出 |
| 09:48:39 |
11.51 |
1 |
6289 |
买入 |
| 09:48:45 |
11.5 |
18 |
6307 |
卖出 |
| 09:48:54 |
11.51 |
10 |
6317 |
买入 |
| 09:49:24 |
11.51 |
20 |
6337 |
买入 |
| 09:49:33 |
11.51 |
18 |
6355 |
买入 |
| 09:49:42 |
11.5 |
78 |
6433 |
卖出 |
| 09:49:45 |
11.51 |
9 |
6442 |
买入 |
| 09:49:48 |
11.51 |
1 |
6443 |
卖出 |
| 09:49:51 |
11.49 |
190 |
6633 |
卖出 |
| 09:49:54 |
11.5 |
115 |
6748 |
买入 |
| 09:50:00 |
11.48 |
1 |
6749 |
卖出 |
| 09:50:03 |
11.48 |
8 |
6757 |
卖出 |
| 09:50:06 |
11.48 |
6 |
6763 |
卖出 |
| 09:50:09 |
11.48 |
108 |
6871 |
卖出 |
| 09:50:12 |
11.5 |
39 |
6910 |
买入 |
| 09:50:15 |
11.49 |
21 |
6931 |
买入 |
| 09:50:24 |
11.47 |
30 |
6961 |
卖出 |
| 09:50:27 |
11.47 |
20 |
6981 |
卖出 |
| 09:50:36 |
11.47 |
4 |
6985 |
卖出 |
| 09:50:45 |
11.47 |
2 |
6987 |
卖出 |
| 09:51:06 |
11.47 |
1 |
6988 |
卖出 |
| 09:51:09 |
11.46 |
98 |
7086 |
卖出 |
| 09:51:15 |
11.46 |
40 |
7126 |
卖出 |
| 09:51:18 |
11.45 |
232 |
7358 |
卖出 |
| 09:51:21 |
11.44 |
142 |
7500 |
卖出 |
| 09:51:30 |
11.43 |
12 |
7512 |
卖出 |
| 09:51:33 |
11.44 |
209 |
7721 |
买入 |
| 09:51:39 |
11.43 |
19 |
7740 |
卖出 |
| 09:51:42 |
11.44 |
1 |
7741 |
买入 |
| 09:51:45 |
11.44 |
36 |
7777 |
卖出 |
| 09:51:51 |
11.44 |
20 |
7797 |
买入 |
| 09:51:54 |
11.44 |
25 |
7822 |
买入 |
| 09:51:57 |
11.44 |
156 |
7978 |
买入 |
| 09:52:00 |
11.45 |
6 |
7984 |
买入 |
| 09:52:06 |
11.46 |
87 |
8071 |
买入 |
| 09:52:09 |
11.47 |
1 |
8072 |
买入 |
| 09:52:21 |
11.46 |
5 |
8077 |
卖出 |
| 09:52:24 |
11.47 |
6 |
8083 |
买入 |
| 09:52:27 |
11.47 |
4 |
8087 |
卖出 |
| 09:52:30 |
11.47 |
4 |
8091 |
卖出 |
| 09:52:36 |
11.48 |
10 |
8101 |
买入 |
| 09:52:39 |
11.48 |
1 |
8102 |
买入 |
| 09:52:42 |
11.48 |
10 |
8112 |
买入 |
| 09:52:45 |
11.48 |
10 |
8122 |
买入 |
| 09:52:48 |
11.47 |
105 |
8227 |
卖出 |
| 09:52:51 |
11.48 |
10 |
8237 |
买入 |
| 09:52:57 |
11.48 |
30 |
8267 |
买入 |
| 09:53:00 |
11.48 |
10 |
8277 |
买入 |
| 09:53:12 |
11.48 |
10 |
8287 |
买入 |
| 09:53:15 |
11.48 |
30 |
8317 |
买入 |
| 09:53:21 |
11.48 |
12 |
8329 |
买入 |
| 09:53:24 |
11.48 |
7 |
8336 |
买入 |
| 09:53:27 |
11.47 |
1 |
8337 |
卖出 |
| 09:53:33 |
11.48 |
50 |
8387 |
买入 |
| 09:53:36 |
11.48 |
17 |
8404 |
买入 |
| 09:53:39 |
11.48 |
22 |
8426 |
买入 |
| 09:53:51 |
11.48 |
9 |
8435 |
买入 |
| 09:53:54 |
11.48 |
1 |
8436 |
卖出 |
| 09:53:57 |
11.48 |
2 |
8438 |
卖出 |
| 09:54:00 |
11.48 |
12 |
8450 |
卖出 |
| 09:54:06 |
11.5 |
12 |
8462 |
买入 |
| 09:54:09 |
11.48 |
20 |
8482 |
卖出 |
| 09:54:30 |
11.49 |
10 |
8492 |
买入 |
| 09:54:54 |
11.49 |
12 |
8504 |
买入 |
| 09:55:00 |
11.49 |
5 |
8509 |
买入 |
| 09:55:03 |
11.49 |
6 |
8515 |
卖出 |
| 09:55:06 |
11.48 |
48 |
8563 |
卖出 |
| 09:55:09 |
11.46 |
139 |
8702 |
卖出 |
| 09:55:12 |
11.47 |
232 |
8934 |
买入 |
| 09:55:15 |
11.46 |
14 |
8948 |
卖出 |
| 09:55:18 |
11.48 |
24 |
8972 |
买入 |
| 09:55:30 |
11.47 |
1 |
8973 |
买入 |
| 09:55:36 |
11.46 |
2 |
8975 |
卖出 |
| 09:55:39 |
11.46 |
10 |
8985 |
卖出 |
| 09:55:45 |
11.45 |
52 |
9037 |
卖出 |
| 09:56:00 |
11.44 |
15 |
9052 |
卖出 |
| 09:56:06 |
11.44 |
9 |
9061 |
买入 |
| 09:56:09 |
11.43 |
32 |
9093 |
卖出 |
| 09:56:12 |
11.43 |
58 |
9151 |
买入 |