安达维尔[300719]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.82 |
15 |
15 |
集合竞价 |
| 09:15:12 |
10.82 |
28 |
28 |
集合竞价 |
| 09:16:33 |
10.82 |
28 |
28 |
集合竞价 |
| 09:16:42 |
10.82 |
38 |
38 |
集合竞价 |
| 09:16:51 |
10.82 |
38 |
38 |
集合竞价 |
| 09:17:27 |
10.51 |
174 |
174 |
集合竞价 |
| 09:18:03 |
10.51 |
174 |
174 |
集合竞价 |
| 09:18:12 |
10.82 |
38 |
38 |
集合竞价 |
| 09:18:21 |
10.82 |
42 |
42 |
集合竞价 |
| 09:18:30 |
10.82 |
42 |
42 |
集合竞价 |
| 09:18:39 |
10.81 |
71 |
71 |
集合竞价 |
| 09:18:48 |
10.82 |
42 |
42 |
集合竞价 |
| 09:19:06 |
10.82 |
42 |
42 |
集合竞价 |
| 09:19:15 |
10.82 |
47 |
47 |
集合竞价 |
| 09:19:42 |
10.82 |
54 |
54 |
集合竞价 |
| 09:20:30 |
10.81 |
56 |
56 |
集合竞价 |
| 09:20:48 |
10.81 |
116 |
116 |
集合竞价 |
| 09:21:06 |
10.81 |
120 |
120 |
集合竞价 |
| 09:21:24 |
10.81 |
123 |
123 |
集合竞价 |
| 09:21:33 |
10.81 |
168 |
168 |
集合竞价 |
| 09:22:27 |
10.81 |
168 |
168 |
集合竞价 |
| 09:22:36 |
10.81 |
170 |
170 |
集合竞价 |
| 09:22:45 |
10.81 |
225 |
225 |
集合竞价 |
| 09:22:54 |
10.81 |
226 |
226 |
集合竞价 |
| 09:23:03 |
10.81 |
246 |
246 |
集合竞价 |
| 09:23:12 |
10.81 |
246 |
246 |
集合竞价 |
| 09:23:21 |
10.81 |
286 |
286 |
集合竞价 |
| 09:23:30 |
10.81 |
288 |
288 |
集合竞价 |
| 09:23:57 |
10.81 |
308 |
308 |
集合竞价 |
| 09:24:06 |
10.81 |
317 |
317 |
集合竞价 |
| 09:24:15 |
10.81 |
319 |
319 |
集合竞价 |
| 09:24:33 |
10.81 |
319 |
319 |
集合竞价 |
| 09:24:42 |
10.81 |
319 |
319 |
集合竞价 |
| 09:24:51 |
10.8 |
319 |
319 |
集合竞价 |
| 09:25:00 |
10.72 |
347 |
347 |
集合竞价 |
| 09:25:03 |
10.7 |
396 |
743 |
买入 |
| 09:30:03 |
10.68 |
490 |
1233 |
卖出 |
| 09:30:06 |
10.69 |
321 |
1554 |
买入 |
| 09:30:09 |
10.68 |
360 |
1914 |
卖出 |
| 09:30:12 |
10.67 |
178 |
2092 |
卖出 |
| 09:30:15 |
10.7 |
581 |
2673 |
买入 |
| 09:30:18 |
10.69 |
73 |
2746 |
卖出 |
| 09:30:21 |
10.67 |
134 |
2880 |
卖出 |
| 09:30:24 |
10.71 |
171 |
3051 |
买入 |
| 09:30:27 |
10.66 |
321 |
3372 |
卖出 |
| 09:30:30 |
10.72 |
92 |
3464 |
买入 |
| 09:30:33 |
10.73 |
38 |
3502 |
买入 |
| 09:30:36 |
10.7 |
24 |
3526 |
买入 |
| 09:30:39 |
10.7 |
22 |
3548 |
卖出 |
| 09:30:42 |
10.72 |
10 |
3558 |
买入 |
| 09:30:45 |
10.7 |
63 |
3621 |
卖出 |
| 09:30:48 |
10.71 |
26 |
3647 |
买入 |
| 09:30:51 |
10.68 |
92 |
3739 |
卖出 |
| 09:30:54 |
10.67 |
14 |
3753 |
卖出 |
| 09:30:57 |
10.7 |
50 |
3803 |
买入 |
| 09:31:00 |
10.67 |
5 |
3808 |
卖出 |
| 09:31:03 |
10.71 |
32 |
3840 |
买入 |
| 09:31:06 |
10.68 |
2 |
3842 |
卖出 |
| 09:31:09 |
10.75 |
331 |
4173 |
买入 |
| 09:31:12 |
10.71 |
183 |
4356 |
卖出 |
| 09:31:15 |
10.71 |
94 |
4450 |
卖出 |
| 09:31:18 |
10.72 |
2 |
4452 |
买入 |
| 09:31:21 |
10.71 |
12 |
4464 |
卖出 |
| 09:31:24 |
10.71 |
8 |
4472 |
卖出 |
| 09:31:27 |
10.72 |
32 |
4504 |
买入 |
| 09:31:30 |
10.73 |
74 |
4578 |
买入 |
| 09:31:33 |
10.72 |
11 |
4589 |
卖出 |
| 09:31:36 |
10.72 |
120 |
4709 |
买入 |
| 09:31:39 |
10.69 |
2 |
4711 |
卖出 |
| 09:31:42 |
10.72 |
73 |
4784 |
买入 |
| 09:31:45 |
10.72 |
12 |
4796 |
买入 |
| 09:31:51 |
10.72 |
126 |
4922 |
买入 |
| 09:31:54 |
10.71 |
25 |
4947 |
卖出 |
| 09:31:57 |
10.72 |
27 |
4974 |
买入 |
| 09:32:03 |
10.72 |
64 |
5038 |
卖出 |
| 09:32:06 |
10.72 |
35 |
5073 |
卖出 |
| 09:32:09 |
10.73 |
11 |
5084 |
买入 |
| 09:32:12 |
10.72 |
39 |
5123 |
卖出 |
| 09:32:15 |
10.73 |
98 |
5221 |
买入 |
| 09:32:18 |
10.72 |
34 |
5255 |
卖出 |
| 09:32:21 |
10.72 |
33 |
5288 |
卖出 |
| 09:32:24 |
10.73 |
17 |
5305 |
买入 |
| 09:32:27 |
10.73 |
12 |
5317 |
卖出 |
| 09:32:33 |
10.73 |
31 |
5348 |
卖出 |
| 09:32:39 |
10.71 |
64 |
5412 |
卖出 |
| 09:32:42 |
10.72 |
8 |
5420 |
买入 |
| 09:32:45 |
10.72 |
33 |
5453 |
买入 |
| 09:32:48 |
10.72 |
28 |
5481 |
买入 |
| 09:32:51 |
10.72 |
1 |
5482 |
卖出 |
| 09:32:54 |
10.72 |
28 |
5510 |
卖出 |
| 09:32:57 |
10.72 |
27 |
5537 |
卖出 |
| 09:33:00 |
10.72 |
88 |
5625 |
卖出 |
| 09:33:03 |
10.71 |
69 |
5694 |
卖出 |
| 09:33:06 |
10.71 |
1 |
5695 |
卖出 |
| 09:33:09 |
10.71 |
111 |
5806 |
卖出 |
| 09:33:12 |
10.71 |
34 |
5840 |
卖出 |
| 09:33:15 |
10.69 |
191 |
6031 |
卖出 |
| 09:33:21 |
10.69 |
18 |
6049 |
卖出 |
| 09:33:24 |
10.68 |
101 |
6150 |
卖出 |
| 09:33:27 |
10.69 |
32 |
6182 |
买入 |
| 09:33:30 |
10.69 |
22 |
6204 |
买入 |
| 09:33:33 |
10.67 |
22 |
6226 |
卖出 |
| 09:33:36 |
10.67 |
97 |
6323 |
卖出 |
| 09:33:39 |
10.68 |
34 |
6357 |
买入 |
| 09:33:42 |
10.67 |
54 |
6411 |
卖出 |
| 09:33:45 |
10.66 |
89 |
6500 |
卖出 |
| 09:33:48 |
10.67 |
1 |
6501 |
买入 |
| 09:33:51 |
10.67 |
26 |
6527 |
买入 |
| 09:33:54 |
10.66 |
85 |
6612 |
卖出 |
| 09:33:57 |
10.67 |
22 |
6634 |
卖出 |
| 09:34:00 |
10.65 |
14 |
6648 |
卖出 |
| 09:34:03 |
10.67 |
32 |
6680 |
买入 |
| 09:34:06 |
10.67 |
22 |
6702 |
买入 |
| 09:34:09 |
10.65 |
69 |
6771 |
卖出 |
| 09:34:12 |
10.66 |
14 |
6785 |
买入 |
| 09:34:15 |
10.65 |
65 |
6850 |
卖出 |
| 09:34:18 |
10.66 |
86 |
6936 |
卖出 |
| 09:34:21 |
10.67 |
21 |
6957 |
买入 |
| 09:34:24 |
10.67 |
135 |
7092 |
买入 |
| 09:34:27 |
10.66 |
38 |
7130 |
卖出 |
| 09:34:30 |
10.66 |
5 |
7135 |
卖出 |
| 09:34:33 |
10.66 |
22 |
7157 |
卖出 |
| 09:34:36 |
10.66 |
1 |
7158 |
卖出 |
| 09:34:39 |
10.66 |
23 |
7181 |
卖出 |
| 09:34:42 |
10.66 |
130 |
7311 |
卖出 |
| 09:34:45 |
10.66 |
2 |
7313 |
买入 |
| 09:34:48 |
10.66 |
48 |
7361 |
买入 |
| 09:34:51 |
10.65 |
15 |
7376 |
卖出 |
| 09:34:57 |
10.65 |
232 |
7608 |
卖出 |
| 09:35:00 |
10.65 |
34 |
7642 |
卖出 |
| 09:35:03 |
10.65 |
8 |
7650 |
卖出 |
| 09:35:06 |
10.65 |
22 |
7672 |
卖出 |
| 09:35:09 |
10.65 |
67 |
7739 |
卖出 |
| 09:35:12 |
10.65 |
8 |
7747 |
买入 |
| 09:35:18 |
10.66 |
3 |
7750 |
卖出 |
| 09:35:21 |
10.67 |
65 |
7815 |
买入 |
| 09:35:24 |
10.67 |
11 |
7826 |
卖出 |
| 09:35:30 |
10.68 |
6 |
7832 |
买入 |
| 09:35:33 |
10.67 |
17 |
7849 |
卖出 |
| 09:35:36 |
10.67 |
75 |
7924 |
买入 |
| 09:35:45 |
10.68 |
102 |
8026 |
买入 |
| 09:35:48 |
10.67 |
18 |
8044 |
买入 |
| 09:35:51 |
10.69 |
41 |
8085 |
买入 |
| 09:35:54 |
10.69 |
27 |
8112 |
买入 |
| 09:35:57 |
10.67 |
12 |
8124 |
卖出 |
| 09:36:00 |
10.67 |
4 |
8128 |
卖出 |
| 09:36:03 |
10.67 |
1 |
8129 |
卖出 |
| 09:36:06 |
10.68 |
150 |
8279 |
买入 |
| 09:36:09 |
10.67 |
211 |
8490 |
卖出 |
| 09:36:12 |
10.68 |
23 |
8513 |
卖出 |
| 09:36:15 |
10.7 |
14 |
8527 |
买入 |
| 09:36:21 |
10.69 |
10 |
8537 |
卖出 |
| 09:36:24 |
10.7 |
26 |
8563 |
买入 |
| 09:36:27 |
10.69 |
3 |
8566 |
卖出 |
| 09:36:30 |
10.68 |
145 |
8711 |
卖出 |
| 09:36:33 |
10.7 |
6 |
8717 |
买入 |
| 09:36:39 |
10.7 |
11 |
8728 |
买入 |
| 09:36:42 |
10.7 |
10 |
8738 |
买入 |
| 09:36:45 |
10.7 |
51 |
8789 |
买入 |
| 09:36:48 |
10.7 |
55 |
8844 |
买入 |
| 09:36:51 |
10.7 |
3 |
8847 |
卖出 |
| 09:36:54 |
10.7 |
6 |
8853 |
卖出 |
| 09:36:57 |
10.7 |
8 |
8861 |
卖出 |
| 09:37:00 |
10.71 |
31 |
8892 |
买入 |
| 09:37:03 |
10.7 |
15 |
8907 |
卖出 |
| 09:37:06 |
10.7 |
6 |
8913 |
卖出 |
| 09:37:09 |
10.7 |
17 |
8930 |
买入 |
| 09:37:12 |
10.69 |
10 |
8940 |
卖出 |
| 09:37:15 |
10.69 |
50 |
8990 |
卖出 |
| 09:37:18 |
10.69 |
13 |
9003 |
买入 |
| 09:37:24 |
10.69 |
49 |
9052 |
买入 |
| 09:37:27 |
10.68 |
31 |
9083 |
卖出 |
| 09:37:30 |
10.69 |
51 |
9134 |
买入 |
| 09:37:39 |
10.68 |
51 |
9185 |
卖出 |
| 09:37:42 |
10.68 |
34 |
9219 |
卖出 |
| 09:37:48 |
10.67 |
54 |
9273 |
卖出 |
| 09:37:51 |
10.66 |
44 |
9317 |
卖出 |
| 09:37:54 |
10.66 |
14 |
9331 |
卖出 |
| 09:38:00 |
10.66 |
23 |
9354 |
卖出 |
| 09:38:03 |
10.66 |
25 |
9379 |
卖出 |
| 09:38:06 |
10.67 |
13 |
9392 |
买入 |
| 09:38:09 |
10.66 |
84 |
9476 |
卖出 |
| 09:38:12 |
10.65 |
8 |
9484 |
卖出 |
| 09:38:15 |
10.66 |
19 |
9503 |
买入 |
| 09:38:18 |
10.65 |
120 |
9623 |
卖出 |
| 09:38:21 |
10.66 |
49 |
9672 |
买入 |
| 09:38:24 |
10.66 |
122 |
9794 |
买入 |
| 09:38:27 |
10.65 |
210 |
10004 |
卖出 |
| 09:38:30 |
10.68 |
501 |
10505 |
买入 |
| 09:38:33 |
10.67 |
52 |
10557 |
卖出 |
| 09:38:36 |
10.68 |
24 |
10581 |
买入 |
| 09:38:39 |
10.68 |
16 |
10597 |
买入 |
| 09:38:45 |
10.68 |
1 |
10598 |
买入 |
| 09:38:51 |
10.66 |
1 |
10599 |
卖出 |
| 09:38:54 |
10.67 |
2 |
10601 |
买入 |
| 09:38:57 |
10.66 |
7 |
10608 |
卖出 |
| 09:39:00 |
10.67 |
51 |
10659 |
买入 |
| 09:39:03 |
10.67 |
58 |
10717 |
买入 |
| 09:39:06 |
10.66 |
31 |
10748 |
卖出 |
| 09:39:09 |
10.66 |
6 |
10754 |
买入 |
| 09:39:12 |
10.67 |
21 |
10775 |
买入 |
| 09:39:15 |
10.66 |
6 |
10781 |
卖出 |
| 09:39:18 |
10.67 |
12 |
10793 |
买入 |
| 09:39:21 |
10.65 |
11 |
10804 |
卖出 |
| 09:39:24 |
10.66 |
21 |
10825 |
买入 |
| 09:39:30 |
10.65 |
225 |
11050 |
卖出 |
| 09:39:33 |
10.65 |
6 |
11056 |
买入 |
| 09:39:36 |
10.66 |
25 |
11081 |
买入 |
| 09:39:42 |
10.65 |
6 |
11087 |
卖出 |
| 09:39:48 |
10.65 |
9 |
11096 |
卖出 |
| 09:39:51 |
10.65 |
27 |
11123 |
卖出 |
| 09:39:54 |
10.65 |
41 |
11164 |
卖出 |
| 09:39:57 |
10.64 |
4 |
11168 |
卖出 |
| 09:40:03 |
10.64 |
110 |
11278 |
卖出 |
| 09:40:06 |
10.65 |
7 |
11285 |
买入 |
| 09:40:09 |
10.66 |
93 |
11378 |
买入 |
| 09:40:12 |
10.67 |
20 |
11398 |
买入 |
| 09:40:15 |
10.68 |
34 |
11432 |
买入 |
| 09:40:18 |
10.69 |
20 |
11452 |
买入 |
| 09:40:21 |
10.68 |
3 |
11455 |
卖出 |
| 09:40:24 |
10.69 |
2 |
11457 |
买入 |
| 09:40:27 |
10.65 |
40 |
11497 |
卖出 |
| 09:40:30 |
10.68 |
33 |
11530 |
买入 |
| 09:40:33 |
10.67 |
6 |
11536 |
买入 |
| 09:40:39 |
10.67 |
4 |
11540 |
买入 |
| 09:40:48 |
10.67 |
10 |
11550 |
买入 |
| 09:40:51 |
10.66 |
1 |
11551 |
卖出 |
| 09:40:54 |
10.68 |
12 |
11563 |
买入 |
| 09:40:57 |
10.66 |
58 |
11621 |
卖出 |
| 09:41:00 |
10.66 |
51 |
11672 |
卖出 |
| 09:41:03 |
10.66 |
89 |
11761 |
买入 |
| 09:41:09 |
10.68 |
9 |
11770 |
买入 |
| 09:41:12 |
10.66 |
7 |
11777 |
卖出 |
| 09:41:18 |
10.68 |
48 |
11825 |
买入 |
| 09:41:21 |
10.67 |
33 |
11858 |
卖出 |
| 09:41:27 |
10.67 |
1 |
11859 |
卖出 |
| 09:41:30 |
10.68 |
98 |
11957 |
买入 |
| 09:41:33 |
10.68 |
39 |
11996 |
买入 |
| 09:41:36 |
10.67 |
20 |
12016 |
卖出 |
| 09:41:39 |
10.67 |
44 |
12060 |
卖出 |
| 09:41:42 |
10.68 |
3 |
12063 |
买入 |
| 09:41:45 |
10.68 |
46 |
12109 |
卖出 |
| 09:42:03 |
10.66 |
9 |
12118 |
卖出 |
| 09:42:06 |
10.63 |
483 |
12601 |
卖出 |
| 09:42:09 |
10.63 |
3 |
12604 |
卖出 |
| 09:42:12 |
10.64 |
24 |
12628 |
买入 |
| 09:42:15 |
10.64 |
60 |
12688 |
买入 |
| 09:42:18 |
10.64 |
14 |
12702 |
买入 |
| 09:42:21 |
10.64 |
9 |
12711 |
卖出 |
| 09:42:27 |
10.64 |
18 |
12729 |
买入 |
| 09:42:33 |
10.63 |
113 |
12842 |
卖出 |
| 09:42:42 |
10.63 |
1 |
12843 |
买入 |
| 09:42:51 |
10.63 |
270 |
13113 |
买入 |
| 09:42:54 |
10.63 |
11 |
13124 |
卖出 |
| 09:43:00 |
10.62 |
3 |
13127 |
买入 |
| 09:43:03 |
10.61 |
28 |
13155 |
卖出 |
| 09:43:06 |
10.61 |
27 |
13182 |
卖出 |
| 09:43:09 |
10.61 |
12 |
13194 |
卖出 |
| 09:43:12 |
10.62 |
15 |
13209 |
买入 |
| 09:43:15 |
10.61 |
112 |
13321 |
卖出 |
| 09:43:18 |
10.61 |
6 |
13327 |
卖出 |
| 09:43:21 |
10.61 |
32 |
13359 |
卖出 |
| 09:43:24 |
10.61 |
4 |
13363 |
卖出 |
| 09:43:27 |
10.61 |
39 |
13402 |
卖出 |
| 09:43:30 |
10.61 |
10 |
13412 |
买入 |
| 09:43:33 |
10.61 |
28 |
13440 |
买入 |
| 09:43:39 |
10.6 |
90 |
13530 |
卖出 |
| 09:43:42 |
10.6 |
7 |
13537 |
卖出 |
| 09:43:45 |
10.6 |
16 |
13553 |
卖出 |
| 09:43:48 |
10.6 |
22 |
13575 |
卖出 |
| 09:43:51 |
10.6 |
487 |
14062 |
卖出 |
| 09:43:54 |
10.6 |
18 |
14080 |
买入 |
| 09:43:57 |
10.59 |
5 |
14085 |
卖出 |
| 09:44:00 |
10.57 |
118 |
14203 |
卖出 |
| 09:44:03 |
10.59 |
94 |
14297 |
买入 |
| 09:44:06 |
10.59 |
156 |
14453 |
买入 |
| 09:44:09 |
10.59 |
103 |
14556 |
买入 |
| 09:44:12 |
10.6 |
130 |
14686 |
买入 |
| 09:44:15 |
10.59 |
41 |
14727 |
卖出 |
| 09:44:18 |
10.59 |
5 |
14732 |
买入 |
| 09:44:21 |
10.59 |
103 |
14835 |
买入 |
| 09:44:24 |
10.6 |
69 |
14904 |
买入 |
| 09:44:30 |
10.58 |
19 |
14923 |
卖出 |
| 09:44:33 |
10.59 |
43 |
14966 |
买入 |
| 09:44:36 |
10.59 |
120 |
15086 |
买入 |
| 09:44:39 |
10.59 |
21 |
15107 |
买入 |
| 09:44:42 |
10.58 |
20 |
15127 |
卖出 |
| 09:44:45 |
10.59 |
2 |
15129 |
卖出 |
| 09:44:48 |
10.59 |
11 |
15140 |
买入 |
| 09:44:57 |
10.58 |
46 |
15186 |
卖出 |
| 09:45:00 |
10.59 |
4 |
15190 |
买入 |
| 09:45:03 |
10.59 |
3 |
15193 |
卖出 |
| 09:45:06 |
10.58 |
35 |
15228 |
卖出 |
| 09:45:09 |
10.59 |
107 |
15335 |
买入 |
| 09:45:12 |
10.58 |
7 |
15342 |
卖出 |
| 09:45:15 |
10.58 |
8 |
15350 |
买入 |
| 09:45:18 |
10.58 |
14 |
15364 |
卖出 |
| 09:45:21 |
10.58 |
1 |
15365 |
买入 |
| 09:45:24 |
10.58 |
2 |
15367 |
买入 |
| 09:45:27 |
10.57 |
17 |
15384 |
卖出 |