爱克股份[300889]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.64 |
1 |
1 |
集合竞价 |
| 09:15:48 |
14.64 |
1 |
1 |
集合竞价 |
| 09:15:57 |
14.94 |
20 |
20 |
集合竞价 |
| 09:16:06 |
14.94 |
25 |
25 |
集合竞价 |
| 09:16:15 |
14.94 |
43 |
43 |
集合竞价 |
| 09:16:33 |
14.97 |
66 |
66 |
集合竞价 |
| 09:17:36 |
14.94 |
43 |
43 |
集合竞价 |
| 09:17:45 |
14.97 |
60 |
60 |
集合竞价 |
| 09:18:03 |
14.94 |
20 |
20 |
集合竞价 |
| 09:18:21 |
14.89 |
20 |
20 |
集合竞价 |
| 09:19:06 |
15.39 |
500 |
500 |
集合竞价 |
| 09:19:15 |
14.89 |
20 |
20 |
集合竞价 |
| 09:19:51 |
14.88 |
20 |
20 |
集合竞价 |
| 09:20:03 |
14.94 |
100 |
100 |
集合竞价 |
| 09:20:12 |
14.94 |
100 |
100 |
集合竞价 |
| 09:20:30 |
14.94 |
100 |
100 |
集合竞价 |
| 09:20:48 |
14.94 |
100 |
100 |
集合竞价 |
| 09:22:00 |
14.94 |
100 |
100 |
集合竞价 |
| 09:22:27 |
14.94 |
100 |
100 |
集合竞价 |
| 09:22:36 |
14.9 |
100 |
100 |
集合竞价 |
| 09:22:54 |
14.64 |
302 |
302 |
集合竞价 |
| 09:23:39 |
14.64 |
336 |
336 |
集合竞价 |
| 09:24:15 |
14.64 |
338 |
338 |
集合竞价 |
| 09:24:51 |
14.64 |
338 |
338 |
集合竞价 |
| 09:25:00 |
14.64 |
341 |
341 |
集合竞价 |
| 09:25:03 |
14.64 |
342 |
683 |
买入 |
| 09:30:03 |
14.63 |
208 |
891 |
卖出 |
| 09:30:06 |
14.62 |
6 |
897 |
买入 |
| 09:30:09 |
14.62 |
1 |
898 |
买入 |
| 09:30:15 |
14.62 |
21 |
919 |
卖出 |
| 09:30:18 |
14.63 |
2 |
921 |
买入 |
| 09:30:21 |
14.63 |
2 |
923 |
买入 |
| 09:30:24 |
14.63 |
13 |
936 |
买入 |
| 09:30:27 |
14.68 |
11 |
947 |
买入 |
| 09:30:30 |
14.73 |
25 |
972 |
买入 |
| 09:30:33 |
14.73 |
2 |
974 |
买入 |
| 09:30:36 |
14.73 |
22 |
996 |
买入 |
| 09:30:39 |
14.74 |
29 |
1025 |
买入 |
| 09:30:42 |
14.73 |
35 |
1060 |
卖出 |
| 09:30:48 |
14.79 |
41 |
1101 |
买入 |
| 09:30:51 |
14.79 |
4 |
1105 |
买入 |
| 09:30:54 |
14.78 |
25 |
1130 |
卖出 |
| 09:30:57 |
14.75 |
35 |
1165 |
卖出 |
| 09:31:00 |
14.74 |
14 |
1179 |
卖出 |
| 09:31:03 |
14.78 |
1 |
1180 |
买入 |
| 09:31:06 |
14.78 |
51 |
1231 |
买入 |
| 09:31:09 |
14.7 |
23 |
1254 |
卖出 |
| 09:31:12 |
14.7 |
15 |
1269 |
买入 |
| 09:31:15 |
14.7 |
3 |
1272 |
买入 |
| 09:31:18 |
14.66 |
10 |
1282 |
卖出 |
| 09:31:21 |
14.64 |
3 |
1285 |
卖出 |
| 09:31:24 |
14.63 |
26 |
1311 |
买入 |
| 09:31:27 |
14.62 |
3 |
1314 |
买入 |
| 09:31:30 |
14.62 |
8 |
1322 |
卖出 |
| 09:31:36 |
14.64 |
8 |
1330 |
买入 |
| 09:31:39 |
14.64 |
19 |
1349 |
买入 |
| 09:31:42 |
14.64 |
6 |
1355 |
买入 |
| 09:31:45 |
14.63 |
2 |
1357 |
卖出 |
| 09:31:51 |
14.62 |
4 |
1361 |
卖出 |
| 09:31:54 |
14.62 |
9 |
1370 |
卖出 |
| 09:31:57 |
14.63 |
15 |
1385 |
买入 |
| 09:32:00 |
14.63 |
33 |
1418 |
买入 |
| 09:32:03 |
14.62 |
18 |
1436 |
卖出 |
| 09:32:06 |
14.63 |
1 |
1437 |
买入 |
| 09:32:09 |
14.64 |
9 |
1446 |
买入 |
| 09:32:12 |
14.65 |
14 |
1460 |
买入 |
| 09:32:15 |
14.64 |
7 |
1467 |
卖出 |
| 09:32:18 |
14.66 |
219 |
1686 |
买入 |
| 09:32:21 |
14.66 |
5 |
1691 |
卖出 |
| 09:32:24 |
14.66 |
2 |
1693 |
卖出 |
| 09:32:27 |
14.66 |
5 |
1698 |
卖出 |
| 09:32:45 |
14.72 |
35 |
1733 |
买入 |
| 09:32:48 |
14.68 |
2 |
1735 |
卖出 |
| 09:32:54 |
14.7 |
5 |
1740 |
卖出 |
| 09:32:57 |
14.73 |
1 |
1741 |
买入 |
| 09:33:00 |
14.73 |
1 |
1742 |
买入 |
| 09:33:03 |
14.7 |
19 |
1761 |
卖出 |
| 09:33:09 |
14.69 |
2 |
1763 |
卖出 |
| 09:33:15 |
14.69 |
1 |
1764 |
卖出 |
| 09:33:18 |
14.68 |
10 |
1774 |
卖出 |
| 09:33:21 |
14.67 |
24 |
1798 |
卖出 |
| 09:33:27 |
14.66 |
2 |
1800 |
卖出 |
| 09:33:39 |
14.66 |
5 |
1805 |
卖出 |
| 09:33:42 |
14.69 |
4 |
1809 |
买入 |
| 09:34:03 |
14.66 |
131 |
1940 |
卖出 |
| 09:34:09 |
14.67 |
2 |
1942 |
买入 |
| 09:34:21 |
14.69 |
30 |
1972 |
买入 |
| 09:34:27 |
14.69 |
3 |
1975 |
买入 |
| 09:34:30 |
14.7 |
34 |
2009 |
买入 |
| 09:34:33 |
14.68 |
1 |
2010 |
卖出 |
| 09:34:39 |
14.66 |
6 |
2016 |
买入 |
| 09:34:42 |
14.66 |
1 |
2017 |
买入 |
| 09:34:45 |
14.66 |
2 |
2019 |
买入 |
| 09:35:09 |
14.7 |
61 |
2080 |
买入 |
| 09:35:12 |
14.7 |
4 |
2084 |
卖出 |
| 09:35:15 |
14.7 |
54 |
2138 |
卖出 |
| 09:35:18 |
14.72 |
4 |
2142 |
买入 |
| 09:35:27 |
14.7 |
2 |
2144 |
卖出 |
| 09:35:42 |
14.7 |
1 |
2145 |
买入 |
| 09:35:45 |
14.7 |
20 |
2165 |
卖出 |
| 09:35:48 |
14.7 |
29 |
2194 |
卖出 |
| 09:36:03 |
14.68 |
8 |
2202 |
卖出 |
| 09:36:06 |
14.67 |
1 |
2203 |
卖出 |
| 09:36:09 |
14.67 |
3 |
2206 |
卖出 |
| 09:36:33 |
14.66 |
1 |
2207 |
卖出 |
| 09:36:42 |
14.65 |
1 |
2208 |
卖出 |
| 09:36:48 |
14.66 |
45 |
2253 |
卖出 |
| 09:36:57 |
14.66 |
10 |
2263 |
卖出 |
| 09:37:03 |
14.67 |
3 |
2266 |
买入 |
| 09:37:24 |
14.66 |
11 |
2277 |
卖出 |
| 09:37:30 |
14.66 |
2 |
2279 |
卖出 |
| 09:37:36 |
14.67 |
1 |
2280 |
买入 |
| 09:37:42 |
14.67 |
1 |
2281 |
卖出 |
| 09:37:54 |
14.65 |
32 |
2313 |
卖出 |
| 09:38:00 |
14.65 |
2 |
2315 |
买入 |
| 09:38:03 |
14.65 |
3 |
2318 |
买入 |
| 09:38:06 |
14.65 |
2 |
2320 |
买入 |
| 09:38:21 |
14.67 |
1 |
2321 |
买入 |
| 09:38:24 |
14.65 |
44 |
2365 |
卖出 |
| 09:38:30 |
14.65 |
1 |
2366 |
买入 |
| 09:38:33 |
14.66 |
10 |
2376 |
卖出 |
| 09:38:54 |
14.67 |
6 |
2382 |
卖出 |
| 09:39:06 |
14.67 |
5 |
2387 |
卖出 |
| 09:39:09 |
14.66 |
2 |
2389 |
卖出 |
| 09:39:12 |
14.66 |
1 |
2390 |
卖出 |
| 09:39:15 |
14.64 |
4 |
2394 |
卖出 |
| 09:39:39 |
14.64 |
8 |
2402 |
卖出 |
| 09:39:54 |
14.62 |
11 |
2413 |
卖出 |
| 09:39:57 |
14.62 |
2 |
2415 |
卖出 |
| 09:40:00 |
14.62 |
2 |
2417 |
卖出 |
| 09:40:09 |
14.6 |
13 |
2430 |
卖出 |
| 09:40:12 |
14.6 |
16 |
2446 |
卖出 |
| 09:40:15 |
14.62 |
5 |
2451 |
买入 |
| 09:40:24 |
14.62 |
1 |
2452 |
买入 |
| 09:40:27 |
14.62 |
6 |
2458 |
卖出 |
| 09:40:30 |
14.59 |
40 |
2498 |
卖出 |
| 09:40:42 |
14.58 |
23 |
2521 |
卖出 |
| 09:40:45 |
14.59 |
10 |
2531 |
卖出 |
| 09:40:48 |
14.58 |
2 |
2533 |
买入 |
| 09:41:27 |
14.58 |
10 |
2543 |
卖出 |
| 09:41:45 |
14.59 |
5 |
2548 |
买入 |
| 09:41:57 |
14.57 |
35 |
2583 |
卖出 |
| 09:42:03 |
14.58 |
36 |
2619 |
卖出 |
| 09:42:06 |
14.58 |
1 |
2620 |
卖出 |
| 09:42:09 |
14.56 |
17 |
2637 |
卖出 |
| 09:42:12 |
14.59 |
2 |
2639 |
买入 |
| 09:42:57 |
14.56 |
29 |
2668 |
卖出 |
| 09:43:21 |
14.54 |
92 |
2760 |
卖出 |
| 09:43:24 |
14.54 |
10 |
2770 |
买入 |
| 09:43:42 |
14.53 |
3 |
2773 |
卖出 |
| 09:43:45 |
14.53 |
2 |
2775 |
卖出 |
| 09:43:54 |
14.52 |
32 |
2807 |
卖出 |
| 09:44:09 |
14.53 |
4 |
2811 |
买入 |
| 09:44:12 |
14.54 |
45 |
2856 |
买入 |
| 09:44:24 |
14.53 |
16 |
2872 |
卖出 |
| 09:44:42 |
14.53 |
24 |
2896 |
卖出 |
| 09:45:06 |
14.54 |
6 |
2902 |
卖出 |
| 09:45:09 |
14.53 |
5 |
2907 |
卖出 |
| 09:45:12 |
14.53 |
7 |
2914 |
卖出 |
| 09:45:15 |
14.53 |
54 |
2968 |
卖出 |
| 09:45:18 |
14.54 |
3 |
2971 |
买入 |
| 09:45:48 |
14.52 |
4 |
2975 |
卖出 |
| 09:45:54 |
14.53 |
8 |
2983 |
买入 |
| 09:46:06 |
14.53 |
7 |
2990 |
卖出 |
| 09:46:09 |
14.53 |
11 |
3001 |
卖出 |
| 09:46:12 |
14.53 |
25 |
3026 |
卖出 |
| 09:46:15 |
14.52 |
11 |
3037 |
卖出 |
| 09:46:21 |
14.51 |
17 |
3054 |
卖出 |
| 09:46:24 |
14.51 |
2 |
3056 |
卖出 |
| 09:46:27 |
14.5 |
36 |
3092 |
卖出 |
| 09:46:33 |
14.5 |
54 |
3146 |
卖出 |
| 09:46:36 |
14.5 |
17 |
3163 |
卖出 |
| 09:46:39 |
14.5 |
4 |
3167 |
卖出 |
| 09:46:42 |
14.49 |
5 |
3172 |
卖出 |
| 09:46:48 |
14.5 |
2 |
3174 |
买入 |
| 09:47:06 |
14.49 |
8 |
3182 |
卖出 |
| 09:47:09 |
14.5 |
6 |
3188 |
买入 |
| 09:47:15 |
14.5 |
2 |
3190 |
卖出 |
| 09:47:21 |
14.51 |
1 |
3191 |
买入 |
| 09:47:30 |
14.51 |
3 |
3194 |
卖出 |
| 09:47:33 |
14.5 |
18 |
3212 |
卖出 |
| 09:47:42 |
14.51 |
2 |
3214 |
卖出 |
| 09:47:48 |
14.51 |
19 |
3233 |
卖出 |
| 09:47:51 |
14.53 |
30 |
3263 |
买入 |
| 09:48:15 |
14.53 |
28 |
3291 |
买入 |
| 09:48:18 |
14.51 |
32 |
3323 |
卖出 |
| 09:48:24 |
14.51 |
2 |
3325 |
卖出 |
| 09:48:51 |
14.52 |
9 |
3334 |
买入 |
| 09:49:09 |
14.52 |
3 |
3337 |
卖出 |
| 09:49:18 |
14.52 |
3 |
3340 |
卖出 |
| 09:49:27 |
14.52 |
4 |
3344 |
卖出 |
| 09:49:33 |
14.52 |
1 |
3345 |
买入 |
| 09:49:51 |
14.5 |
167 |
3512 |
卖出 |
| 09:49:54 |
14.5 |
16 |
3528 |
卖出 |
| 09:49:57 |
14.5 |
5 |
3533 |
卖出 |
| 09:50:03 |
14.5 |
1 |
3534 |
卖出 |
| 09:50:06 |
14.5 |
6 |
3540 |
卖出 |
| 09:50:09 |
14.5 |
33 |
3573 |
卖出 |
| 09:50:12 |
14.5 |
1 |
3574 |
卖出 |
| 09:50:27 |
14.5 |
78 |
3652 |
卖出 |
| 09:50:36 |
14.5 |
6 |
3658 |
卖出 |
| 09:50:39 |
14.53 |
43 |
3701 |
买入 |
| 09:50:51 |
14.5 |
4 |
3705 |
卖出 |
| 09:50:57 |
14.49 |
6 |
3711 |
卖出 |
| 09:51:06 |
14.5 |
13 |
3724 |
卖出 |
| 09:51:09 |
14.55 |
9 |
3733 |
买入 |
| 09:51:12 |
14.51 |
20 |
3753 |
卖出 |
| 09:51:15 |
14.51 |
19 |
3772 |
卖出 |
| 09:51:21 |
14.5 |
28 |
3800 |
卖出 |
| 09:51:24 |
14.49 |
234 |
4034 |
卖出 |
| 09:51:27 |
14.5 |
22 |
4056 |
买入 |
| 09:51:30 |
14.54 |
4 |
4060 |
买入 |
| 09:51:33 |
14.5 |
2 |
4062 |
买入 |
| 09:51:39 |
14.49 |
15 |
4077 |
卖出 |
| 09:51:54 |
14.5 |
1 |
4078 |
买入 |
| 09:51:57 |
14.49 |
28 |
4106 |
卖出 |
| 09:52:06 |
14.5 |
4 |
4110 |
买入 |
| 09:52:18 |
14.52 |
7 |
4117 |
买入 |
| 09:52:21 |
14.5 |
7 |
4124 |
卖出 |
| 09:52:24 |
14.5 |
7 |
4131 |
卖出 |
| 09:52:39 |
14.51 |
46 |
4177 |
卖出 |
| 09:53:09 |
14.51 |
9 |
4186 |
卖出 |
| 09:53:12 |
14.51 |
43 |
4229 |
卖出 |
| 09:53:18 |
14.51 |
13 |
4242 |
买入 |
| 09:53:21 |
14.51 |
2 |
4244 |
卖出 |
| 09:53:54 |
14.5 |
1 |
4245 |
卖出 |
| 09:54:03 |
14.5 |
3 |
4248 |
卖出 |
| 09:54:06 |
14.5 |
7 |
4255 |
卖出 |
| 09:54:12 |
14.5 |
2 |
4257 |
卖出 |
| 09:54:15 |
14.5 |
32 |
4289 |
卖出 |
| 09:54:18 |
14.5 |
1 |
4290 |
买入 |
| 09:54:21 |
14.5 |
1 |
4291 |
买入 |
| 09:54:27 |
14.49 |
89 |
4380 |
卖出 |
| 09:54:45 |
14.49 |
10 |
4390 |
买入 |
| 09:54:48 |
14.48 |
53 |
4443 |
卖出 |
| 09:54:51 |
14.49 |
4 |
4447 |
买入 |
| 09:54:54 |
14.49 |
6 |
4453 |
买入 |
| 09:55:09 |
14.48 |
24 |
4477 |
卖出 |
| 09:55:15 |
14.48 |
26 |
4503 |
卖出 |
| 09:55:39 |
14.49 |
18 |
4521 |
买入 |
| 09:56:00 |
14.48 |
2 |
4523 |
卖出 |
| 09:56:03 |
14.48 |
1 |
4524 |
卖出 |
| 09:56:15 |
14.48 |
11 |
4535 |
卖出 |
| 09:56:39 |
14.48 |
1 |
4536 |
卖出 |
| 09:56:51 |
14.48 |
15 |
4551 |
卖出 |
| 09:56:54 |
14.48 |
4 |
4555 |
卖出 |
| 09:57:00 |
14.48 |
27 |
4582 |
卖出 |
| 09:57:06 |
14.47 |
1 |
4583 |
卖出 |
| 09:57:09 |
14.47 |
7 |
4590 |
卖出 |
| 09:57:12 |
14.47 |
3 |
4593 |
卖出 |
| 09:57:21 |
14.47 |
1 |
4594 |
卖出 |
| 09:57:30 |
14.47 |
5 |
4599 |
卖出 |
| 09:57:33 |
14.47 |
1 |
4600 |
卖出 |
| 09:57:48 |
14.47 |
1 |
4601 |
卖出 |
| 09:58:03 |
14.47 |
1 |
4602 |
卖出 |
| 09:58:18 |
14.47 |
1 |
4603 |
卖出 |
| 09:58:24 |
14.47 |
5 |
4608 |
卖出 |
| 09:58:27 |
14.46 |
1 |
4609 |
卖出 |
| 09:58:30 |
14.46 |
14 |
4623 |
卖出 |
| 09:58:36 |
14.46 |
4 |
4627 |
卖出 |
| 09:58:39 |
14.47 |
1 |
4628 |
买入 |
| 09:58:42 |
14.46 |
15 |
4643 |
卖出 |
| 09:58:57 |
14.46 |
10 |
4653 |
卖出 |
| 09:59:03 |
14.46 |
18 |
4671 |
卖出 |
| 09:59:12 |
14.45 |
1 |
4672 |
卖出 |
| 09:59:21 |
14.46 |
1 |
4673 |
买入 |
| 09:59:24 |
14.46 |
6 |
4679 |
买入 |
| 09:59:36 |
14.46 |
1 |
4680 |
买入 |
| 09:59:39 |
14.45 |
1 |
4681 |
卖出 |
| 09:59:54 |
14.46 |
2 |
4683 |
买入 |
| 10:00:00 |
14.45 |
1 |
4684 |
卖出 |
| 10:00:03 |
14.46 |
16 |
4700 |
买入 |
| 10:00:06 |
14.46 |
15 |
4715 |
买入 |
| 10:00:09 |
14.47 |
4 |
4719 |
买入 |
| 10:00:18 |
14.49 |
23 |
4742 |
买入 |
| 10:00:45 |
14.5 |
66 |
4808 |
买入 |
| 10:00:54 |
14.48 |
1 |
4809 |
买入 |
| 10:01:03 |
14.5 |
6 |
4815 |
买入 |
| 10:01:12 |
14.5 |
23 |
4838 |
卖出 |
| 10:01:21 |
14.51 |
22 |
4860 |
买入 |
| 10:01:24 |
14.52 |
1 |
4861 |
买入 |
| 10:01:27 |
14.52 |
1 |
4862 |
卖出 |
| 10:01:45 |
14.53 |
22 |
4884 |
买入 |
| 10:02:39 |
14.5 |
1 |
4885 |
卖出 |
| 10:02:42 |
14.5 |
35 |
4920 |
卖出 |
| 10:02:45 |
14.5 |
1 |
4921 |
卖出 |
| 10:02:48 |
14.51 |
8 |
4929 |
买入 |
| 10:02:51 |
14.51 |
2 |
4931 |
卖出 |
| 10:02:57 |
14.51 |
13 |
4944 |
卖出 |
| 10:03:00 |
14.52 |
11 |
4955 |
买入 |
| 10:03:03 |
14.52 |
10 |
4965 |
买入 |
| 10:03:24 |
14.5 |
13 |
4978 |
卖出 |
| 10:03:39 |
14.49 |
4 |
4982 |
买入 |
| 10:03:42 |
14.49 |
2 |
4984 |
卖出 |
| 10:03:51 |
14.47 |
21 |
5005 |
卖出 |
| 10:03:54 |
14.49 |
2 |
5007 |
买入 |
| 10:03:57 |
14.49 |
1 |
5008 |
买入 |
| 10:04:24 |
14.51 |
19 |
5027 |
买入 |
| 10:04:30 |
14.51 |
1 |
5028 |
买入 |
| 10:05:00 |
14.51 |
59 |
5087 |
买入 |