安靠智电[300617]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
45.85 |
5 |
5 |
集合竞价 |
| 09:15:39 |
45.86 |
5 |
5 |
集合竞价 |
| 09:16:33 |
46.7 |
65 |
65 |
集合竞价 |
| 09:17:09 |
48 |
225 |
225 |
集合竞价 |
| 09:17:18 |
47.99 |
225 |
225 |
集合竞价 |
| 09:17:36 |
48.29 |
325 |
325 |
集合竞价 |
| 09:17:45 |
49.99 |
466 |
466 |
集合竞价 |
| 09:17:54 |
49.99 |
466 |
466 |
集合竞价 |
| 09:18:03 |
48.3 |
325 |
325 |
集合竞价 |
| 09:18:12 |
48.3 |
325 |
325 |
集合竞价 |
| 09:18:21 |
48 |
260 |
260 |
集合竞价 |
| 09:18:30 |
47.64 |
160 |
160 |
集合竞价 |
| 09:18:48 |
47.64 |
160 |
160 |
集合竞价 |
| 09:18:57 |
45.98 |
4 |
4 |
集合竞价 |
| 09:19:51 |
45.85 |
7 |
7 |
集合竞价 |
| 09:20:00 |
45.98 |
7 |
7 |
集合竞价 |
| 09:20:39 |
45.98 |
7 |
7 |
集合竞价 |
| 09:21:06 |
45.98 |
7 |
7 |
集合竞价 |
| 09:21:15 |
45.98 |
12 |
12 |
集合竞价 |
| 09:21:51 |
45.98 |
12 |
12 |
集合竞价 |
| 09:22:36 |
45.98 |
14 |
14 |
集合竞价 |
| 09:22:45 |
45.98 |
21 |
21 |
集合竞价 |
| 09:23:03 |
45.98 |
21 |
21 |
集合竞价 |
| 09:23:21 |
45.98 |
23 |
23 |
集合竞价 |
| 09:23:30 |
45.98 |
35 |
35 |
集合竞价 |
| 09:23:39 |
45.98 |
35 |
35 |
集合竞价 |
| 09:23:57 |
45.98 |
49 |
49 |
集合竞价 |
| 09:24:15 |
45.98 |
49 |
49 |
集合竞价 |
| 09:24:24 |
45.98 |
54 |
54 |
集合竞价 |
| 09:24:33 |
46 |
66 |
66 |
集合竞价 |
| 09:24:42 |
46 |
68 |
68 |
集合竞价 |
| 09:24:51 |
46 |
72 |
72 |
集合竞价 |
| 09:25:00 |
46.28 |
134 |
134 |
集合竞价 |
| 09:25:03 |
46.27 |
135 |
269 |
卖出 |
| 09:30:03 |
46.28 |
130 |
399 |
买入 |
| 09:30:06 |
46.28 |
58 |
457 |
卖出 |
| 09:30:09 |
46.33 |
48 |
505 |
买入 |
| 09:30:12 |
46.35 |
29 |
534 |
买入 |
| 09:30:15 |
46.28 |
164 |
698 |
卖出 |
| 09:30:18 |
46.28 |
4 |
702 |
卖出 |
| 09:30:21 |
46.35 |
30 |
732 |
买入 |
| 09:30:24 |
46.34 |
5 |
737 |
卖出 |
| 09:30:27 |
46.33 |
22 |
759 |
卖出 |
| 09:30:30 |
46.38 |
82 |
841 |
买入 |
| 09:30:33 |
46.37 |
13 |
854 |
卖出 |
| 09:30:36 |
46.37 |
100 |
954 |
卖出 |
| 09:30:39 |
46.38 |
8 |
962 |
买入 |
| 09:30:42 |
46.46 |
11 |
973 |
买入 |
| 09:30:45 |
46.43 |
12 |
985 |
卖出 |
| 09:30:48 |
46.48 |
55 |
1040 |
买入 |
| 09:30:51 |
46.48 |
72 |
1112 |
卖出 |
| 09:30:54 |
46.5 |
7 |
1119 |
卖出 |
| 09:30:57 |
46.54 |
36 |
1155 |
买入 |
| 09:31:00 |
46.54 |
15 |
1170 |
卖出 |
| 09:31:03 |
46.58 |
25 |
1195 |
买入 |
| 09:31:06 |
46.58 |
19 |
1214 |
卖出 |
| 09:31:09 |
46.7 |
43 |
1257 |
买入 |
| 09:31:12 |
46.55 |
115 |
1372 |
卖出 |
| 09:31:15 |
46.6 |
38 |
1410 |
买入 |
| 09:31:18 |
46.6 |
24 |
1434 |
买入 |
| 09:31:21 |
46.55 |
57 |
1491 |
卖出 |
| 09:31:24 |
46.54 |
92 |
1583 |
卖出 |
| 09:31:27 |
46.52 |
116 |
1699 |
卖出 |
| 09:31:30 |
46.5 |
21 |
1720 |
卖出 |
| 09:31:33 |
46.45 |
57 |
1777 |
卖出 |
| 09:31:36 |
46.31 |
110 |
1887 |
卖出 |
| 09:31:39 |
46.31 |
3 |
1890 |
买入 |
| 09:31:42 |
46.31 |
13 |
1903 |
买入 |
| 09:31:45 |
46.28 |
70 |
1973 |
卖出 |
| 09:31:48 |
46.29 |
25 |
1998 |
买入 |
| 09:31:51 |
46.29 |
58 |
2056 |
买入 |
| 09:31:54 |
46.28 |
101 |
2157 |
卖出 |
| 09:31:57 |
46.31 |
22 |
2179 |
买入 |
| 09:32:00 |
46.35 |
10 |
2189 |
买入 |
| 09:32:03 |
46.35 |
14 |
2203 |
卖出 |
| 09:32:06 |
46.29 |
5 |
2208 |
卖出 |
| 09:32:09 |
46.29 |
50 |
2258 |
卖出 |
| 09:32:12 |
46.28 |
1026 |
3284 |
卖出 |
| 09:32:15 |
46.29 |
12 |
3296 |
买入 |
| 09:32:18 |
46.28 |
8 |
3304 |
卖出 |
| 09:32:21 |
46.1 |
13 |
3317 |
卖出 |
| 09:32:24 |
46.28 |
20 |
3337 |
买入 |
| 09:32:27 |
46.27 |
9 |
3346 |
卖出 |
| 09:32:33 |
46.1 |
5 |
3351 |
卖出 |
| 09:32:36 |
46.1 |
3 |
3354 |
卖出 |
| 09:32:39 |
46.24 |
3 |
3357 |
买入 |
| 09:32:42 |
46.1 |
58 |
3415 |
卖出 |
| 09:32:45 |
46.11 |
105 |
3520 |
买入 |
| 09:32:48 |
46.1 |
11 |
3531 |
卖出 |
| 09:32:51 |
46.1 |
10 |
3541 |
买入 |
| 09:32:54 |
46.08 |
9 |
3550 |
卖出 |
| 09:33:03 |
46.01 |
9 |
3559 |
卖出 |
| 09:33:06 |
46.08 |
11 |
3570 |
买入 |
| 09:33:09 |
46.03 |
1 |
3571 |
卖出 |
| 09:33:12 |
46.02 |
37 |
3608 |
卖出 |
| 09:33:15 |
46.09 |
8 |
3616 |
买入 |
| 09:33:18 |
46.01 |
43 |
3659 |
卖出 |
| 09:33:21 |
46.01 |
39 |
3698 |
买入 |
| 09:33:24 |
46.01 |
14 |
3712 |
买入 |
| 09:33:27 |
46 |
10 |
3722 |
卖出 |
| 09:33:30 |
46 |
3 |
3725 |
卖出 |
| 09:33:33 |
46 |
15 |
3740 |
卖出 |
| 09:33:36 |
46.02 |
1 |
3741 |
买入 |
| 09:33:39 |
46.02 |
43 |
3784 |
买入 |
| 09:33:42 |
46.02 |
2 |
3786 |
买入 |
| 09:33:45 |
46.01 |
7 |
3793 |
卖出 |
| 09:33:48 |
46.02 |
3 |
3796 |
买入 |
| 09:33:51 |
46.02 |
1 |
3797 |
买入 |
| 09:33:54 |
46.02 |
2 |
3799 |
卖出 |
| 09:33:57 |
46.03 |
2 |
3801 |
卖出 |
| 09:34:03 |
46.03 |
14 |
3815 |
卖出 |
| 09:34:06 |
46.1 |
8 |
3823 |
买入 |
| 09:34:12 |
46.1 |
12 |
3835 |
买入 |
| 09:34:15 |
46.1 |
2 |
3837 |
卖出 |
| 09:34:21 |
46.1 |
9 |
3846 |
卖出 |
| 09:34:24 |
46.22 |
3 |
3849 |
买入 |
| 09:34:27 |
46.22 |
1 |
3850 |
买入 |
| 09:34:30 |
46.1 |
5 |
3855 |
卖出 |
| 09:34:33 |
46.24 |
8 |
3863 |
买入 |
| 09:34:42 |
46.22 |
1 |
3864 |
卖出 |
| 09:34:48 |
46.21 |
1 |
3865 |
买入 |
| 09:34:51 |
46.22 |
3 |
3868 |
买入 |
| 09:34:54 |
46.22 |
28 |
3896 |
买入 |
| 09:34:57 |
46.24 |
23 |
3919 |
买入 |
| 09:35:00 |
46.24 |
9 |
3928 |
卖出 |
| 09:35:03 |
46.23 |
15 |
3943 |
卖出 |
| 09:35:06 |
46.22 |
38 |
3981 |
卖出 |
| 09:35:09 |
46.21 |
15 |
3996 |
卖出 |
| 09:35:12 |
46.2 |
9 |
4005 |
卖出 |
| 09:35:15 |
46.2 |
6 |
4011 |
卖出 |
| 09:35:21 |
46.11 |
13 |
4024 |
卖出 |
| 09:35:24 |
46.11 |
49 |
4073 |
卖出 |
| 09:35:27 |
46.11 |
4 |
4077 |
买入 |
| 09:35:30 |
46.11 |
11 |
4088 |
卖出 |
| 09:35:33 |
46.18 |
10 |
4098 |
买入 |
| 09:35:39 |
46.11 |
26 |
4124 |
卖出 |
| 09:35:45 |
46.2 |
10 |
4134 |
买入 |
| 09:35:51 |
46.11 |
1 |
4135 |
卖出 |
| 09:35:54 |
46.11 |
7 |
4142 |
卖出 |
| 09:35:57 |
46.1 |
25 |
4167 |
卖出 |
| 09:36:00 |
46.1 |
4 |
4171 |
卖出 |
| 09:36:03 |
46.09 |
7 |
4178 |
卖出 |
| 09:36:06 |
46.1 |
8 |
4186 |
买入 |
| 09:36:09 |
46.09 |
8 |
4194 |
卖出 |
| 09:36:12 |
46.1 |
36 |
4230 |
买入 |
| 09:36:15 |
46.1 |
8 |
4238 |
卖出 |
| 09:36:18 |
46.1 |
31 |
4269 |
卖出 |
| 09:36:21 |
46.1 |
2 |
4271 |
卖出 |
| 09:36:24 |
46.1 |
11 |
4282 |
卖出 |
| 09:36:27 |
46.11 |
5 |
4287 |
买入 |
| 09:36:33 |
46.1 |
2 |
4289 |
卖出 |
| 09:36:36 |
46.1 |
8 |
4297 |
卖出 |
| 09:36:39 |
46.1 |
5 |
4302 |
卖出 |
| 09:36:42 |
46.11 |
10 |
4312 |
买入 |
| 09:36:45 |
46.11 |
7 |
4319 |
买入 |
| 09:36:51 |
46.1 |
11 |
4330 |
卖出 |
| 09:36:54 |
46.11 |
7 |
4337 |
买入 |
| 09:37:03 |
46.1 |
10 |
4347 |
卖出 |
| 09:37:06 |
46.1 |
20 |
4367 |
卖出 |
| 09:37:09 |
46.17 |
8 |
4375 |
买入 |
| 09:37:12 |
46.19 |
5 |
4380 |
买入 |
| 09:37:15 |
46.19 |
6 |
4386 |
买入 |
| 09:37:18 |
46.19 |
2 |
4388 |
买入 |
| 09:37:24 |
46.15 |
3 |
4391 |
卖出 |
| 09:37:27 |
46.19 |
6 |
4397 |
买入 |
| 09:37:30 |
46.18 |
1 |
4398 |
卖出 |
| 09:37:33 |
46.15 |
2 |
4400 |
卖出 |
| 09:37:36 |
46.19 |
33 |
4433 |
买入 |
| 09:37:39 |
46.19 |
19 |
4452 |
卖出 |
| 09:37:42 |
46.19 |
2 |
4454 |
卖出 |
| 09:37:45 |
46.2 |
3 |
4457 |
买入 |
| 09:37:48 |
46.18 |
93 |
4550 |
卖出 |
| 09:37:51 |
46.2 |
18 |
4568 |
买入 |
| 09:37:54 |
46.19 |
4 |
4572 |
卖出 |
| 09:37:57 |
46.21 |
45 |
4617 |
买入 |
| 09:38:03 |
46.21 |
30 |
4647 |
卖出 |
| 09:38:06 |
46.35 |
16 |
4663 |
买入 |
| 09:38:12 |
46.44 |
72 |
4735 |
买入 |
| 09:38:15 |
46.41 |
8 |
4743 |
卖出 |
| 09:38:21 |
46.5 |
4 |
4747 |
买入 |
| 09:38:24 |
46.45 |
2 |
4749 |
卖出 |
| 09:38:27 |
46.5 |
13 |
4762 |
买入 |
| 09:38:30 |
46.5 |
7 |
4769 |
买入 |
| 09:38:33 |
46.47 |
2 |
4771 |
卖出 |
| 09:38:36 |
46.5 |
15 |
4786 |
买入 |
| 09:38:39 |
46.49 |
6 |
4792 |
卖出 |
| 09:38:42 |
46.48 |
35 |
4827 |
卖出 |
| 09:38:45 |
46.49 |
20 |
4847 |
卖出 |
| 09:38:48 |
46.52 |
10 |
4857 |
买入 |
| 09:38:51 |
46.5 |
98 |
4955 |
卖出 |
| 09:38:54 |
46.54 |
16 |
4971 |
买入 |
| 09:38:57 |
46.54 |
5 |
4976 |
买入 |
| 09:39:00 |
46.54 |
4 |
4980 |
买入 |
| 09:39:03 |
46.54 |
29 |
5009 |
买入 |
| 09:39:06 |
46.54 |
15 |
5024 |
卖出 |
| 09:39:09 |
46.54 |
9 |
5033 |
卖出 |
| 09:39:12 |
46.54 |
76 |
5109 |
卖出 |
| 09:39:15 |
46.54 |
15 |
5124 |
买入 |
| 09:39:18 |
46.5 |
3 |
5127 |
卖出 |
| 09:39:21 |
46.54 |
45 |
5172 |
买入 |
| 09:39:24 |
46.51 |
8 |
5180 |
卖出 |
| 09:39:27 |
46.5 |
11 |
5191 |
卖出 |
| 09:39:30 |
46.49 |
1 |
5192 |
卖出 |
| 09:39:33 |
46.48 |
8 |
5200 |
卖出 |
| 09:39:36 |
46.48 |
1 |
5201 |
卖出 |
| 09:39:39 |
46.49 |
13 |
5214 |
买入 |
| 09:39:42 |
46.47 |
2 |
5216 |
卖出 |
| 09:39:45 |
46.47 |
40 |
5256 |
卖出 |
| 09:39:48 |
46.47 |
15 |
5271 |
卖出 |
| 09:39:51 |
46.45 |
9 |
5280 |
卖出 |
| 09:39:54 |
46.45 |
14 |
5294 |
卖出 |
| 09:39:57 |
46.47 |
31 |
5325 |
买入 |
| 09:40:00 |
46.44 |
5 |
5330 |
卖出 |
| 09:40:03 |
46.44 |
21 |
5351 |
卖出 |
| 09:40:06 |
46.4 |
2 |
5353 |
卖出 |
| 09:40:09 |
46.46 |
151 |
5504 |
买入 |
| 09:40:12 |
46.42 |
4 |
5508 |
卖出 |
| 09:40:15 |
46.43 |
220 |
5728 |
买入 |
| 09:40:24 |
46.38 |
9 |
5737 |
买入 |
| 09:40:27 |
46.38 |
2 |
5739 |
买入 |
| 09:40:30 |
46.37 |
6 |
5745 |
买入 |
| 09:40:33 |
46.35 |
42 |
5787 |
卖出 |
| 09:40:36 |
46.36 |
11 |
5798 |
买入 |
| 09:40:39 |
46.35 |
8 |
5806 |
卖出 |
| 09:40:42 |
46.34 |
5 |
5811 |
买入 |
| 09:40:45 |
46.34 |
23 |
5834 |
买入 |
| 09:40:48 |
46.3 |
1 |
5835 |
卖出 |
| 09:40:54 |
46.28 |
17 |
5852 |
卖出 |
| 09:40:57 |
46.3 |
2 |
5854 |
买入 |
| 09:41:00 |
46.3 |
3 |
5857 |
卖出 |
| 09:41:03 |
46.28 |
6 |
5863 |
卖出 |
| 09:41:06 |
46.28 |
4 |
5867 |
买入 |
| 09:41:09 |
46.29 |
2 |
5869 |
买入 |
| 09:41:12 |
46.3 |
5 |
5874 |
买入 |
| 09:41:15 |
46.3 |
7 |
5881 |
买入 |
| 09:41:24 |
46.29 |
3 |
5884 |
卖出 |
| 09:41:27 |
46.3 |
30 |
5914 |
买入 |
| 09:41:30 |
46.28 |
38 |
5952 |
卖出 |
| 09:41:33 |
46.3 |
10 |
5962 |
买入 |
| 09:41:42 |
46.25 |
4 |
5966 |
卖出 |
| 09:41:45 |
46.25 |
5 |
5971 |
卖出 |
| 09:41:48 |
46.26 |
5 |
5976 |
买入 |
| 09:41:51 |
46.23 |
11 |
5987 |
卖出 |
| 09:41:54 |
46.23 |
1 |
5988 |
卖出 |
| 09:42:00 |
46.25 |
2 |
5990 |
买入 |
| 09:42:03 |
46.23 |
11 |
6001 |
卖出 |
| 09:42:06 |
46.22 |
48 |
6049 |
卖出 |
| 09:42:09 |
46.22 |
1 |
6050 |
卖出 |
| 09:42:12 |
46.23 |
36 |
6086 |
买入 |
| 09:42:15 |
46.23 |
5 |
6091 |
买入 |
| 09:42:18 |
46.22 |
12 |
6103 |
卖出 |
| 09:42:24 |
46.21 |
2 |
6105 |
卖出 |
| 09:42:27 |
46.21 |
6 |
6111 |
卖出 |
| 09:42:30 |
46.23 |
21 |
6132 |
买入 |
| 09:42:33 |
46.22 |
12 |
6144 |
卖出 |
| 09:42:36 |
46.23 |
23 |
6167 |
买入 |
| 09:42:45 |
46.23 |
18 |
6185 |
卖出 |
| 09:42:48 |
46.24 |
1 |
6186 |
买入 |
| 09:42:54 |
46.24 |
9 |
6195 |
卖出 |
| 09:42:57 |
46.23 |
19 |
6214 |
卖出 |
| 09:43:00 |
46.23 |
9 |
6223 |
买入 |
| 09:43:03 |
46.22 |
8 |
6231 |
卖出 |
| 09:43:09 |
46.22 |
10 |
6241 |
卖出 |
| 09:43:12 |
46.23 |
11 |
6252 |
买入 |
| 09:43:15 |
46.23 |
10 |
6262 |
买入 |
| 09:43:18 |
46.22 |
4 |
6266 |
卖出 |
| 09:43:21 |
46.23 |
18 |
6284 |
买入 |
| 09:43:24 |
46.22 |
2 |
6286 |
卖出 |
| 09:43:27 |
46.22 |
3 |
6289 |
卖出 |
| 09:43:30 |
46.22 |
13 |
6302 |
卖出 |
| 09:43:33 |
46.22 |
39 |
6341 |
卖出 |
| 09:43:36 |
46.22 |
63 |
6404 |
卖出 |
| 09:43:39 |
46.22 |
4 |
6408 |
卖出 |
| 09:43:42 |
46.23 |
5 |
6413 |
买入 |
| 09:43:45 |
46.22 |
2 |
6415 |
卖出 |
| 09:43:48 |
46.22 |
5 |
6420 |
卖出 |
| 09:43:51 |
46.22 |
28 |
6448 |
卖出 |
| 09:43:54 |
46.22 |
26 |
6474 |
卖出 |
| 09:44:00 |
46.22 |
5 |
6479 |
卖出 |
| 09:44:03 |
46.22 |
14 |
6493 |
卖出 |
| 09:44:06 |
46.22 |
72 |
6565 |
卖出 |
| 09:44:09 |
46.22 |
49 |
6614 |
卖出 |
| 09:44:12 |
46.22 |
158 |
6772 |
卖出 |
| 09:44:15 |
46.22 |
48 |
6820 |
卖出 |
| 09:44:24 |
46.22 |
13 |
6833 |
买入 |
| 09:44:27 |
46.21 |
17 |
6850 |
卖出 |
| 09:44:33 |
46.2 |
2 |
6852 |
卖出 |
| 09:44:36 |
46.21 |
4 |
6856 |
买入 |
| 09:44:42 |
46.21 |
25 |
6881 |
买入 |
| 09:44:45 |
46.2 |
16 |
6897 |
卖出 |
| 09:44:48 |
46.2 |
27 |
6924 |
卖出 |
| 09:44:54 |
46.2 |
8 |
6932 |
卖出 |
| 09:44:57 |
46.2 |
30 |
6962 |
卖出 |
| 09:45:00 |
46.21 |
81 |
7043 |
买入 |
| 09:45:03 |
46.2 |
20 |
7063 |
卖出 |
| 09:45:06 |
46.2 |
37 |
7100 |
卖出 |
| 09:45:09 |
46.2 |
3 |
7103 |
卖出 |
| 09:45:15 |
46.2 |
5 |
7108 |
卖出 |
| 09:45:18 |
46.21 |
3 |
7111 |
买入 |
| 09:45:24 |
46.21 |
41 |
7152 |
买入 |