阿科力[603722]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
54.29 |
4 |
4 |
集合竞价 |
| 09:15:06 |
54.29 |
6 |
6 |
集合竞价 |
| 09:15:39 |
54.29 |
6 |
6 |
集合竞价 |
| 09:17:24 |
54.3 |
8 |
8 |
集合竞价 |
| 09:18:00 |
54.3 |
13 |
13 |
集合竞价 |
| 09:18:24 |
54.3 |
13 |
13 |
集合竞价 |
| 09:18:39 |
54.3 |
13 |
13 |
集合竞价 |
| 09:18:42 |
54.3 |
14 |
14 |
集合竞价 |
| 09:18:57 |
54.3 |
14 |
14 |
集合竞价 |
| 09:20:12 |
54.3 |
20 |
20 |
集合竞价 |
| 09:20:18 |
54.3 |
20 |
20 |
集合竞价 |
| 09:20:57 |
54.29 |
26 |
26 |
集合竞价 |
| 09:21:06 |
54.29 |
26 |
26 |
集合竞价 |
| 09:21:24 |
54.29 |
26 |
26 |
集合竞价 |
| 09:21:27 |
54.29 |
26 |
26 |
集合竞价 |
| 09:21:30 |
54.29 |
26 |
26 |
集合竞价 |
| 09:21:39 |
54.29 |
26 |
26 |
集合竞价 |
| 09:21:54 |
54.29 |
26 |
26 |
集合竞价 |
| 09:22:03 |
54.01 |
28 |
28 |
集合竞价 |
| 09:22:06 |
54.01 |
28 |
28 |
集合竞价 |
| 09:22:15 |
54 |
38 |
38 |
集合竞价 |
| 09:22:30 |
53.99 |
41 |
41 |
集合竞价 |
| 09:22:36 |
54 |
45 |
45 |
集合竞价 |
| 09:22:39 |
54 |
45 |
45 |
集合竞价 |
| 09:23:03 |
54 |
48 |
48 |
集合竞价 |
| 09:23:27 |
54.01 |
62 |
62 |
集合竞价 |
| 09:23:57 |
54.01 |
62 |
62 |
集合竞价 |
| 09:24:06 |
54.02 |
62 |
62 |
集合竞价 |
| 09:24:18 |
54.02 |
75 |
75 |
集合竞价 |
| 09:24:21 |
54.02 |
75 |
75 |
集合竞价 |
| 09:24:24 |
54.05 |
86 |
86 |
集合竞价 |
| 09:24:27 |
54.05 |
91 |
91 |
集合竞价 |
| 09:24:30 |
54.05 |
93 |
93 |
集合竞价 |
| 09:24:36 |
54.05 |
94 |
94 |
集合竞价 |
| 09:24:39 |
54.05 |
94 |
94 |
集合竞价 |
| 09:24:42 |
54.06 |
94 |
94 |
集合竞价 |
| 09:24:45 |
54.06 |
94 |
94 |
集合竞价 |
| 09:24:48 |
54.08 |
94 |
94 |
集合竞价 |
| 09:24:51 |
54.1 |
94 |
94 |
集合竞价 |
| 09:24:54 |
54.33 |
105 |
105 |
集合竞价 |
| 09:24:57 |
54.11 |
293 |
293 |
集合竞价 |
| 09:25:00 |
54.49 |
338 |
338 |
集合竞价 |
| 09:25:04 |
54.49 |
338 |
676 |
卖出 |
| 09:30:03 |
54.52 |
10 |
686 |
卖出 |
| 09:30:06 |
54.6 |
21 |
707 |
买入 |
| 09:30:09 |
54.61 |
78 |
785 |
买入 |
| 09:30:12 |
54.74 |
22 |
807 |
卖出 |
| 09:30:15 |
55 |
24 |
831 |
买入 |
| 09:30:18 |
54.99 |
28 |
859 |
卖出 |
| 09:30:21 |
55.19 |
16 |
875 |
买入 |
| 09:30:24 |
54.97 |
5 |
880 |
买入 |
| 09:30:27 |
54.97 |
2 |
882 |
买入 |
| 09:30:30 |
54.92 |
8 |
890 |
卖出 |
| 09:30:33 |
54.75 |
14 |
904 |
卖出 |
| 09:30:36 |
54.89 |
8 |
912 |
买入 |
| 09:30:39 |
54.78 |
2 |
914 |
买入 |
| 09:30:42 |
54.78 |
17 |
931 |
买入 |
| 09:30:45 |
54.74 |
2 |
933 |
卖出 |
| 09:30:48 |
54.78 |
2 |
935 |
买入 |
| 09:30:51 |
54.75 |
9 |
944 |
卖出 |
| 09:30:54 |
54.75 |
1 |
945 |
卖出 |
| 09:30:57 |
54.89 |
9 |
954 |
买入 |
| 09:31:00 |
54.89 |
1 |
955 |
买入 |
| 09:31:06 |
54.89 |
5 |
960 |
买入 |
| 09:31:09 |
54.89 |
5 |
965 |
买入 |
| 09:31:12 |
54.9 |
5 |
970 |
卖出 |
| 09:31:15 |
54.92 |
11 |
981 |
买入 |
| 09:31:18 |
54.89 |
9 |
990 |
卖出 |
| 09:31:21 |
54.89 |
9 |
999 |
卖出 |
| 09:31:24 |
54.89 |
7 |
1006 |
买入 |
| 09:31:27 |
54.82 |
2 |
1008 |
卖出 |
| 09:31:33 |
54.82 |
4 |
1012 |
买入 |
| 09:31:36 |
54.81 |
15 |
1027 |
卖出 |
| 09:31:42 |
54.74 |
3 |
1030 |
卖出 |
| 09:31:48 |
54.69 |
5 |
1035 |
买入 |
| 09:31:54 |
54.69 |
4 |
1039 |
卖出 |
| 09:31:57 |
54.6 |
8 |
1047 |
卖出 |
| 09:32:00 |
54.6 |
5 |
1052 |
买入 |
| 09:32:06 |
54.6 |
1 |
1053 |
卖出 |
| 09:32:09 |
54.6 |
3 |
1056 |
卖出 |
| 09:32:12 |
54.68 |
7 |
1063 |
买入 |
| 09:32:15 |
54.6 |
1 |
1064 |
卖出 |
| 09:32:18 |
54.6 |
5 |
1069 |
卖出 |
| 09:32:21 |
54.68 |
9 |
1078 |
买入 |
| 09:32:24 |
54.68 |
7 |
1085 |
买入 |
| 09:32:30 |
54.67 |
12 |
1097 |
买入 |
| 09:32:33 |
54.67 |
3 |
1100 |
买入 |
| 09:32:36 |
54.6 |
20 |
1120 |
卖出 |
| 09:32:39 |
54.6 |
3 |
1123 |
卖出 |
| 09:32:42 |
54.6 |
3 |
1126 |
卖出 |
| 09:32:48 |
54.55 |
18 |
1144 |
卖出 |
| 09:32:51 |
54.55 |
1 |
1145 |
卖出 |
| 09:32:54 |
54.56 |
3 |
1148 |
买入 |
| 09:32:57 |
54.49 |
82 |
1230 |
卖出 |
| 09:33:00 |
54.49 |
20 |
1250 |
买入 |
| 09:33:03 |
54.49 |
3 |
1253 |
买入 |
| 09:33:06 |
54.48 |
5 |
1258 |
买入 |
| 09:33:12 |
54.48 |
6 |
1264 |
买入 |
| 09:33:15 |
54.38 |
10 |
1274 |
卖出 |
| 09:33:18 |
54.39 |
50 |
1324 |
买入 |
| 09:33:21 |
54.39 |
3 |
1327 |
买入 |
| 09:33:24 |
54.39 |
8 |
1335 |
买入 |
| 09:33:30 |
54.39 |
1 |
1336 |
买入 |
| 09:33:33 |
54.33 |
5 |
1341 |
卖出 |
| 09:33:36 |
54.36 |
9 |
1350 |
买入 |
| 09:33:39 |
54.36 |
3 |
1353 |
买入 |
| 09:33:42 |
54.33 |
9 |
1362 |
卖出 |
| 09:33:48 |
54.36 |
8 |
1370 |
买入 |
| 09:33:51 |
54.36 |
5 |
1375 |
买入 |
| 09:33:54 |
54.36 |
11 |
1386 |
买入 |
| 09:34:00 |
54.39 |
10 |
1396 |
买入 |
| 09:34:09 |
54.3 |
20 |
1416 |
卖出 |
| 09:34:12 |
54.38 |
5 |
1421 |
买入 |
| 09:34:15 |
54.3 |
2 |
1423 |
卖出 |
| 09:34:21 |
54.39 |
5 |
1428 |
买入 |
| 09:34:24 |
54.3 |
10 |
1438 |
卖出 |
| 09:34:27 |
54.3 |
27 |
1465 |
卖出 |
| 09:34:36 |
54.3 |
3 |
1468 |
卖出 |
| 09:34:39 |
54.3 |
5 |
1473 |
卖出 |
| 09:34:42 |
54.17 |
34 |
1507 |
卖出 |
| 09:34:45 |
54.17 |
1 |
1508 |
卖出 |
| 09:34:54 |
54.3 |
5 |
1513 |
买入 |
| 09:35:03 |
54.17 |
12 |
1525 |
卖出 |
| 09:35:06 |
54.3 |
1 |
1526 |
买入 |
| 09:35:09 |
54.18 |
1 |
1527 |
卖出 |
| 09:35:15 |
54.18 |
3 |
1530 |
卖出 |
| 09:35:24 |
54.19 |
1 |
1531 |
卖出 |
| 09:35:27 |
54.17 |
8 |
1539 |
卖出 |
| 09:35:30 |
54.17 |
3 |
1542 |
卖出 |
| 09:35:33 |
54.14 |
4 |
1546 |
卖出 |
| 09:35:45 |
54.11 |
1 |
1547 |
卖出 |
| 09:35:48 |
54.1 |
45 |
1592 |
卖出 |
| 09:35:51 |
54.1 |
13 |
1605 |
卖出 |
| 09:35:54 |
54.08 |
19 |
1624 |
卖出 |
| 09:36:00 |
54.08 |
1 |
1625 |
卖出 |
| 09:36:03 |
54.03 |
106 |
1731 |
卖出 |
| 09:36:06 |
54.01 |
13 |
1744 |
卖出 |
| 09:36:09 |
54.01 |
2 |
1746 |
卖出 |
| 09:36:12 |
54.01 |
13 |
1759 |
卖出 |
| 09:36:15 |
54 |
12 |
1771 |
卖出 |
| 09:36:18 |
54 |
19 |
1790 |
卖出 |
| 09:36:21 |
54 |
5 |
1795 |
卖出 |
| 09:36:24 |
53.88 |
39 |
1834 |
卖出 |
| 09:36:27 |
53.88 |
3 |
1837 |
卖出 |
| 09:36:30 |
53.87 |
3 |
1840 |
卖出 |
| 09:36:36 |
53.88 |
4 |
1844 |
买入 |
| 09:36:39 |
53.85 |
1 |
1845 |
卖出 |
| 09:36:42 |
53.85 |
3 |
1848 |
卖出 |
| 09:36:45 |
53.85 |
10 |
1858 |
买入 |
| 09:36:57 |
53.81 |
4 |
1862 |
卖出 |
| 09:37:00 |
53.81 |
11 |
1873 |
卖出 |
| 09:37:03 |
53.81 |
10 |
1883 |
买入 |
| 09:37:06 |
53.87 |
39 |
1922 |
买入 |
| 09:37:09 |
53.9 |
30 |
1952 |
买入 |
| 09:37:12 |
53.98 |
7 |
1959 |
买入 |
| 09:37:15 |
53.83 |
2 |
1961 |
卖出 |
| 09:37:18 |
53.87 |
1 |
1962 |
买入 |
| 09:37:21 |
53.81 |
22 |
1984 |
卖出 |
| 09:37:24 |
53.72 |
20 |
2004 |
卖出 |
| 09:37:30 |
53.72 |
2 |
2006 |
买入 |
| 09:37:33 |
53.71 |
4 |
2010 |
卖出 |
| 09:37:36 |
53.75 |
7 |
2017 |
买入 |
| 09:37:39 |
53.71 |
14 |
2031 |
卖出 |
| 09:37:45 |
53.75 |
23 |
2054 |
买入 |
| 09:37:48 |
53.75 |
43 |
2097 |
买入 |
| 09:37:54 |
53.72 |
2 |
2099 |
卖出 |
| 09:38:00 |
53.8 |
9 |
2108 |
买入 |
| 09:38:03 |
53.81 |
10 |
2118 |
买入 |
| 09:38:06 |
53.8 |
3 |
2121 |
卖出 |
| 09:38:15 |
53.79 |
2 |
2123 |
买入 |
| 09:38:21 |
53.79 |
9 |
2132 |
买入 |
| 09:38:24 |
53.8 |
15 |
2147 |
买入 |
| 09:38:27 |
53.8 |
2 |
2149 |
买入 |
| 09:38:30 |
53.8 |
1 |
2150 |
卖出 |
| 09:38:33 |
53.81 |
14 |
2164 |
买入 |
| 09:38:36 |
53.8 |
1 |
2165 |
卖出 |
| 09:38:42 |
53.79 |
16 |
2181 |
卖出 |
| 09:38:45 |
53.75 |
3 |
2184 |
卖出 |
| 09:38:48 |
53.78 |
3 |
2187 |
买入 |
| 09:38:51 |
53.78 |
24 |
2211 |
买入 |
| 09:39:00 |
53.7 |
44 |
2255 |
卖出 |
| 09:39:03 |
53.62 |
40 |
2295 |
卖出 |
| 09:39:06 |
53.62 |
30 |
2325 |
买入 |
| 09:39:09 |
53.61 |
53 |
2378 |
卖出 |
| 09:39:12 |
53.57 |
2 |
2380 |
买入 |
| 09:39:15 |
53.57 |
14 |
2394 |
买入 |
| 09:39:18 |
53.35 |
5 |
2399 |
卖出 |
| 09:39:27 |
53.35 |
34 |
2433 |
卖出 |
| 09:39:30 |
53.57 |
12 |
2445 |
买入 |
| 09:39:33 |
53.57 |
5 |
2450 |
卖出 |
| 09:39:39 |
53.57 |
14 |
2464 |
卖出 |
| 09:39:42 |
53.57 |
1 |
2465 |
买入 |
| 09:39:45 |
53.62 |
58 |
2523 |
买入 |
| 09:39:48 |
53.57 |
2 |
2525 |
卖出 |
| 09:39:51 |
53.57 |
3 |
2528 |
卖出 |
| 09:39:57 |
53.57 |
1 |
2529 |
卖出 |
| 09:40:00 |
53.57 |
2 |
2531 |
卖出 |
| 09:40:03 |
53.41 |
22 |
2553 |
卖出 |
| 09:40:09 |
53.58 |
5 |
2558 |
买入 |
| 09:40:12 |
53.43 |
4 |
2562 |
卖出 |
| 09:40:15 |
53.53 |
5 |
2567 |
买入 |
| 09:40:18 |
53.43 |
18 |
2585 |
卖出 |
| 09:40:21 |
53.57 |
8 |
2593 |
买入 |
| 09:40:33 |
53.57 |
4 |
2597 |
买入 |
| 09:40:36 |
53.57 |
3 |
2600 |
买入 |
| 09:40:39 |
53.57 |
1 |
2601 |
买入 |
| 09:40:48 |
53.56 |
3 |
2604 |
买入 |
| 09:40:51 |
53.54 |
3 |
2607 |
卖出 |
| 09:40:54 |
53.53 |
5 |
2612 |
卖出 |
| 09:40:57 |
53.53 |
2 |
2614 |
买入 |
| 09:41:00 |
53.42 |
4 |
2618 |
卖出 |
| 09:41:03 |
53.53 |
2 |
2620 |
买入 |
| 09:41:06 |
53.47 |
1 |
2621 |
买入 |
| 09:41:18 |
53.44 |
4 |
2625 |
买入 |
| 09:41:24 |
53.47 |
1 |
2626 |
买入 |
| 09:41:33 |
53.43 |
1 |
2627 |
卖出 |
| 09:41:57 |
53.47 |
13 |
2640 |
买入 |
| 09:42:03 |
53.43 |
2 |
2642 |
卖出 |
| 09:42:15 |
53.43 |
43 |
2685 |
卖出 |
| 09:42:18 |
53.43 |
57 |
2742 |
卖出 |
| 09:42:21 |
53.41 |
9 |
2751 |
卖出 |
| 09:42:24 |
53.41 |
9 |
2760 |
卖出 |
| 09:42:27 |
53.46 |
6 |
2766 |
买入 |
| 09:42:30 |
53.4 |
2 |
2768 |
卖出 |
| 09:42:45 |
53.4 |
37 |
2805 |
卖出 |
| 09:42:51 |
53.36 |
11 |
2816 |
卖出 |
| 09:42:54 |
53.4 |
2 |
2818 |
买入 |
| 09:42:57 |
53.4 |
12 |
2830 |
买入 |
| 09:43:06 |
53.35 |
5 |
2835 |
卖出 |
| 09:43:24 |
53.31 |
5 |
2840 |
卖出 |
| 09:43:27 |
53.34 |
9 |
2849 |
买入 |
| 09:43:36 |
53.31 |
1 |
2850 |
卖出 |
| 09:43:39 |
53.3 |
44 |
2894 |
卖出 |
| 09:43:42 |
53.26 |
1 |
2895 |
卖出 |
| 09:43:54 |
53.2 |
2 |
2897 |
卖出 |
| 09:43:57 |
53.2 |
2 |
2899 |
卖出 |
| 09:44:03 |
53.26 |
10 |
2909 |
买入 |
| 09:44:12 |
53.26 |
8 |
2917 |
卖出 |
| 09:44:21 |
53.26 |
6 |
2923 |
卖出 |
| 09:44:30 |
53.26 |
5 |
2928 |
买入 |
| 09:44:39 |
53.23 |
1 |
2929 |
买入 |
| 09:44:42 |
53.23 |
4 |
2933 |
买入 |
| 09:44:45 |
53.23 |
12 |
2945 |
卖出 |
| 09:44:54 |
53.26 |
1 |
2946 |
买入 |
| 09:44:57 |
53.26 |
1 |
2947 |
买入 |
| 09:45:09 |
53.25 |
1 |
2948 |
买入 |
| 09:45:12 |
53.22 |
20 |
2968 |
卖出 |
| 09:45:15 |
53.25 |
1 |
2969 |
买入 |
| 09:45:18 |
53.2 |
24 |
2993 |
卖出 |
| 09:45:21 |
53.2 |
5 |
2998 |
卖出 |
| 09:45:24 |
53.25 |
10 |
3008 |
买入 |
| 09:45:27 |
53.19 |
7 |
3015 |
卖出 |
| 09:45:30 |
53.19 |
10 |
3025 |
卖出 |
| 09:45:36 |
53.2 |
8 |
3033 |
买入 |
| 09:45:45 |
53.26 |
4 |
3037 |
买入 |
| 09:45:48 |
53.2 |
2 |
3039 |
卖出 |
| 09:45:54 |
53.2 |
8 |
3047 |
卖出 |
| 09:46:00 |
53.15 |
2 |
3049 |
卖出 |
| 09:46:06 |
53.15 |
2 |
3051 |
卖出 |
| 09:46:15 |
53.15 |
20 |
3071 |
卖出 |
| 09:46:18 |
53.15 |
7 |
3078 |
卖出 |
| 09:46:27 |
53.16 |
5 |
3083 |
卖出 |
| 09:46:33 |
53.16 |
3 |
3086 |
卖出 |
| 09:46:36 |
53.12 |
41 |
3127 |
卖出 |
| 09:46:39 |
53.08 |
57 |
3184 |
卖出 |
| 09:46:42 |
53.05 |
12 |
3196 |
卖出 |
| 09:46:45 |
53 |
57 |
3253 |
卖出 |
| 09:46:48 |
52.93 |
60 |
3313 |
卖出 |
| 09:46:51 |
52.9 |
15 |
3328 |
卖出 |
| 09:46:54 |
52.88 |
9 |
3337 |
卖出 |
| 09:46:57 |
52.86 |
19 |
3356 |
卖出 |
| 09:47:00 |
52.86 |
2 |
3358 |
买入 |
| 09:47:03 |
52.88 |
4 |
3362 |
买入 |
| 09:47:06 |
52.9 |
5 |
3367 |
买入 |
| 09:47:09 |
52.9 |
10 |
3377 |
买入 |
| 09:47:12 |
52.92 |
2 |
3379 |
买入 |
| 09:47:15 |
52.81 |
18 |
3397 |
卖出 |
| 09:47:18 |
53 |
9 |
3406 |
买入 |
| 09:47:21 |
53 |
2 |
3408 |
卖出 |
| 09:47:24 |
53 |
8 |
3416 |
卖出 |
| 09:47:33 |
53 |
1 |
3417 |
卖出 |
| 09:47:39 |
53.03 |
5 |
3422 |
买入 |
| 09:47:42 |
53 |
14 |
3436 |
卖出 |
| 09:47:45 |
53.05 |
1 |
3437 |
买入 |
| 09:47:54 |
53.05 |
3 |
3440 |
卖出 |
| 09:48:06 |
53.18 |
1 |
3441 |
买入 |
| 09:48:12 |
53.19 |
1 |
3442 |
买入 |
| 09:48:15 |
53.18 |
2 |
3444 |
卖出 |
| 09:48:33 |
53.15 |
9 |
3453 |
买入 |
| 09:48:39 |
53.15 |
2 |
3455 |
买入 |
| 09:48:45 |
53.15 |
4 |
3459 |
买入 |
| 09:48:51 |
53.15 |
4 |
3463 |
买入 |
| 09:48:57 |
53.15 |
2 |
3465 |
卖出 |
| 09:49:00 |
53.15 |
19 |
3484 |
卖出 |
| 09:49:03 |
53.15 |
1 |
3485 |
买入 |
| 09:49:06 |
53.14 |
5 |
3490 |
买入 |
| 09:49:21 |
53.13 |
5 |
3495 |
买入 |
| 09:49:24 |
53.07 |
1 |
3496 |
卖出 |
| 09:49:30 |
53.14 |
1 |
3497 |
买入 |
| 09:49:48 |
53.14 |
1 |
3498 |
买入 |