安集科技[688019]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
206 |
0 |
0 |
集合竞价 |
| 09:15:11 |
209 |
0 |
0 |
集合竞价 |
| 09:16:02 |
209.95 |
2 |
2 |
集合竞价 |
| 09:17:20 |
209 |
2 |
2 |
集合竞价 |
| 09:19:35 |
209.01 |
2 |
2 |
集合竞价 |
| 09:20:47 |
209 |
4 |
4 |
集合竞价 |
| 09:22:35 |
205 |
6 |
6 |
集合竞价 |
| 09:23:32 |
205.01 |
6 |
6 |
集合竞价 |
| 09:23:41 |
205.01 |
6 |
6 |
集合竞价 |
| 09:23:53 |
205.01 |
6 |
6 |
集合竞价 |
| 09:23:59 |
205.1 |
6 |
6 |
集合竞价 |
| 09:24:02 |
205.01 |
14 |
14 |
集合竞价 |
| 09:24:08 |
205.01 |
24 |
24 |
集合竞价 |
| 09:24:11 |
205.01 |
24 |
24 |
集合竞价 |
| 09:24:17 |
205.01 |
24 |
24 |
集合竞价 |
| 09:24:20 |
205.05 |
24 |
24 |
集合竞价 |
| 09:24:29 |
205.05 |
24 |
24 |
集合竞价 |
| 09:24:32 |
205.05 |
24 |
24 |
集合竞价 |
| 09:24:35 |
205.05 |
28 |
28 |
集合竞价 |
| 09:24:38 |
205.05 |
28 |
28 |
集合竞价 |
| 09:24:44 |
205.07 |
28 |
28 |
集合竞价 |
| 09:24:56 |
205.16 |
28 |
28 |
集合竞价 |
| 09:24:59 |
206.22 |
36 |
36 |
集合竞价 |
| 09:25:04 |
206.22 |
36 |
72 |
卖出 |
| 09:30:02 |
206.22 |
8 |
80 |
卖出 |
| 09:30:05 |
206.22 |
4 |
84 |
卖出 |
| 09:30:08 |
208 |
4 |
88 |
买入 |
| 09:30:11 |
208.35 |
64 |
152 |
买入 |
| 09:30:14 |
206.23 |
2 |
154 |
卖出 |
| 09:30:17 |
206.22 |
14 |
168 |
卖出 |
| 09:30:20 |
206 |
8 |
176 |
卖出 |
| 09:30:26 |
205.95 |
6 |
182 |
卖出 |
| 09:30:29 |
206.22 |
7 |
189 |
买入 |
| 09:30:32 |
206.22 |
7 |
196 |
卖出 |
| 09:30:35 |
206.19 |
9 |
205 |
买入 |
| 09:30:38 |
206.19 |
0 |
205 |
买入 |
| 09:30:47 |
206.19 |
2 |
207 |
买入 |
| 09:30:53 |
205.81 |
2 |
209 |
卖出 |
| 09:30:59 |
206.71 |
2 |
211 |
买入 |
| 09:31:08 |
206.93 |
4 |
215 |
买入 |
| 09:31:11 |
206.73 |
2 |
217 |
卖出 |
| 09:31:14 |
207 |
3 |
220 |
买入 |
| 09:31:17 |
207 |
5 |
225 |
卖出 |
| 09:31:20 |
207 |
2 |
227 |
买入 |
| 09:31:23 |
206.98 |
2 |
229 |
卖出 |
| 09:31:32 |
208.6 |
17 |
246 |
买入 |
| 09:31:38 |
207.02 |
2 |
248 |
卖出 |
| 09:31:41 |
207.03 |
2 |
250 |
卖出 |
| 09:31:44 |
207 |
10 |
260 |
卖出 |
| 09:31:47 |
207 |
12 |
272 |
卖出 |
| 09:31:50 |
207 |
11 |
283 |
卖出 |
| 09:31:53 |
206.93 |
2 |
285 |
卖出 |
| 09:31:56 |
206.93 |
2 |
287 |
买入 |
| 09:31:59 |
207.01 |
2 |
289 |
买入 |
| 09:32:08 |
207.02 |
2 |
291 |
买入 |
| 09:32:11 |
207.02 |
1 |
292 |
买入 |
| 09:32:14 |
207 |
2 |
294 |
卖出 |
| 09:32:17 |
207 |
2 |
296 |
买入 |
| 09:32:23 |
207.72 |
4 |
300 |
买入 |
| 09:32:26 |
207.05 |
2 |
302 |
卖出 |
| 09:32:38 |
207.59 |
3 |
305 |
买入 |
| 09:32:44 |
207.55 |
2 |
307 |
买入 |
| 09:32:53 |
207.5 |
2 |
309 |
买入 |
| 09:32:59 |
207.55 |
11 |
320 |
买入 |
| 09:33:02 |
207.6 |
17 |
337 |
买入 |
| 09:33:17 |
208.33 |
2 |
339 |
买入 |
| 09:33:20 |
208.33 |
2 |
341 |
买入 |
| 09:33:23 |
208.25 |
2 |
343 |
卖出 |
| 09:33:29 |
208.48 |
2 |
345 |
买入 |
| 09:33:32 |
208.33 |
5 |
350 |
卖出 |
| 09:33:41 |
208.25 |
6 |
356 |
卖出 |
| 09:33:44 |
208.25 |
2 |
358 |
买入 |
| 09:33:50 |
208.25 |
5 |
363 |
买入 |
| 09:33:53 |
208.6 |
6 |
369 |
买入 |
| 09:33:56 |
208.6 |
10 |
379 |
买入 |
| 09:33:59 |
208.99 |
18 |
397 |
买入 |
| 09:34:02 |
208.8 |
20 |
417 |
卖出 |
| 09:34:05 |
208.99 |
6 |
423 |
买入 |
| 09:34:08 |
208.99 |
5 |
428 |
买入 |
| 09:34:11 |
208.99 |
14 |
442 |
卖出 |
| 09:34:14 |
208.99 |
2 |
444 |
卖出 |
| 09:34:17 |
209.91 |
4 |
448 |
买入 |
| 09:34:20 |
209.99 |
44 |
492 |
买入 |
| 09:34:23 |
210.64 |
13 |
505 |
买入 |
| 09:34:26 |
209.99 |
5 |
510 |
卖出 |
| 09:34:29 |
209.99 |
22 |
532 |
卖出 |
| 09:34:32 |
209.18 |
2 |
534 |
卖出 |
| 09:34:38 |
210.05 |
35 |
569 |
买入 |
| 09:34:41 |
210.49 |
10 |
579 |
买入 |
| 09:34:50 |
210.48 |
9 |
588 |
买入 |
| 09:34:56 |
210.45 |
4 |
592 |
卖出 |
| 09:34:59 |
210.48 |
6 |
598 |
买入 |
| 09:35:02 |
210.99 |
33 |
631 |
买入 |
| 09:35:05 |
210.94 |
8 |
639 |
卖出 |
| 09:35:08 |
210.99 |
10 |
649 |
买入 |
| 09:35:11 |
210.5 |
2 |
651 |
卖出 |
| 09:35:14 |
210.9 |
11 |
662 |
买入 |
| 09:35:17 |
210.5 |
7 |
669 |
卖出 |
| 09:35:20 |
210.9 |
2 |
671 |
买入 |
| 09:35:23 |
210.5 |
10 |
681 |
卖出 |
| 09:35:26 |
210.66 |
2 |
683 |
买入 |
| 09:35:29 |
210.5 |
17 |
700 |
卖出 |
| 09:35:32 |
210.49 |
11 |
711 |
卖出 |
| 09:35:35 |
210.66 |
11 |
722 |
买入 |
| 09:35:44 |
210.49 |
7 |
729 |
买入 |
| 09:35:47 |
210.46 |
2 |
731 |
卖出 |
| 09:35:53 |
210.1 |
2 |
733 |
卖出 |
| 09:35:56 |
210.1 |
2 |
735 |
卖出 |
| 09:35:59 |
210.5 |
11 |
746 |
买入 |
| 09:36:02 |
210.42 |
4 |
750 |
卖出 |
| 09:36:08 |
210.5 |
12 |
762 |
买入 |
| 09:36:11 |
210.5 |
3 |
765 |
卖出 |
| 09:36:14 |
210.96 |
4 |
769 |
买入 |
| 09:36:17 |
210.5 |
1 |
770 |
卖出 |
| 09:36:29 |
210.5 |
0 |
770 |
买入 |
| 09:36:32 |
210.5 |
6 |
776 |
卖出 |
| 09:36:35 |
210.5 |
2 |
778 |
卖出 |
| 09:36:38 |
210.5 |
2 |
780 |
卖出 |
| 09:36:41 |
210.5 |
5 |
785 |
卖出 |
| 09:36:47 |
210 |
6 |
791 |
卖出 |
| 09:36:50 |
210 |
5 |
796 |
卖出 |
| 09:36:53 |
209.23 |
1 |
797 |
卖出 |
| 09:37:02 |
209.22 |
2 |
799 |
卖出 |
| 09:37:05 |
210 |
6 |
805 |
买入 |
| 09:37:08 |
210 |
10 |
815 |
卖出 |
| 09:37:20 |
210 |
2 |
817 |
卖出 |
| 09:37:29 |
209.35 |
8 |
825 |
卖出 |
| 09:37:32 |
209.35 |
7 |
832 |
卖出 |
| 09:37:44 |
210.22 |
10 |
842 |
买入 |
| 09:37:47 |
210.22 |
2 |
844 |
买入 |
| 09:37:53 |
210.48 |
2 |
846 |
买入 |
| 09:38:02 |
210.47 |
2 |
848 |
卖出 |
| 09:38:05 |
210.42 |
2 |
850 |
卖出 |
| 09:38:17 |
210.46 |
12 |
862 |
买入 |
| 09:38:20 |
210.22 |
7 |
869 |
卖出 |
| 09:38:23 |
210.46 |
2 |
871 |
买入 |
| 09:38:29 |
210.22 |
11 |
882 |
卖出 |
| 09:38:32 |
210.21 |
12 |
894 |
卖出 |
| 09:38:35 |
210.4 |
4 |
898 |
买入 |
| 09:38:44 |
210.46 |
4 |
902 |
买入 |
| 09:38:47 |
210.47 |
3 |
905 |
买入 |
| 09:38:53 |
210.47 |
4 |
909 |
买入 |
| 09:38:56 |
210.45 |
3 |
912 |
卖出 |
| 09:39:02 |
210.45 |
5 |
917 |
买入 |
| 09:39:05 |
210.45 |
2 |
919 |
卖出 |
| 09:39:08 |
210.46 |
1 |
920 |
买入 |
| 09:39:11 |
210.5 |
6 |
926 |
买入 |
| 09:39:14 |
210.5 |
4 |
930 |
卖出 |
| 09:39:17 |
210.73 |
4 |
934 |
买入 |
| 09:39:20 |
210.5 |
2 |
936 |
卖出 |
| 09:39:23 |
210.51 |
6 |
942 |
买入 |
| 09:39:29 |
210.5 |
4 |
946 |
卖出 |
| 09:39:32 |
210.89 |
2 |
948 |
买入 |
| 09:39:38 |
210.9 |
2 |
950 |
买入 |
| 09:39:44 |
210.89 |
10 |
960 |
买入 |
| 09:39:47 |
210.9 |
2 |
962 |
买入 |
| 09:39:53 |
210.88 |
6 |
968 |
买入 |
| 09:39:56 |
210.52 |
2 |
970 |
卖出 |
| 09:39:59 |
210.73 |
2 |
972 |
买入 |
| 09:40:05 |
210.8 |
25 |
997 |
买入 |
| 09:40:08 |
210.9 |
12 |
1009 |
买入 |
| 09:40:11 |
210.21 |
2 |
1011 |
卖出 |
| 09:40:14 |
210.21 |
2 |
1013 |
卖出 |
| 09:40:17 |
210.51 |
13 |
1026 |
买入 |
| 09:40:20 |
210.87 |
7 |
1033 |
买入 |
| 09:40:23 |
210.77 |
10 |
1043 |
卖出 |
| 09:40:26 |
210.6 |
2 |
1045 |
卖出 |
| 09:40:32 |
210.87 |
8 |
1053 |
买入 |
| 09:40:35 |
210.6 |
7 |
1060 |
卖出 |
| 09:40:38 |
210.6 |
3 |
1063 |
卖出 |
| 09:40:47 |
210.58 |
2 |
1065 |
买入 |
| 09:40:53 |
210.6 |
8 |
1073 |
买入 |
| 09:40:59 |
210.13 |
2 |
1075 |
卖出 |
| 09:41:02 |
210.13 |
2 |
1077 |
卖出 |
| 09:41:08 |
210.13 |
6 |
1083 |
买入 |
| 09:41:17 |
210.6 |
3 |
1086 |
买入 |
| 09:41:26 |
210.59 |
11 |
1097 |
卖出 |
| 09:41:29 |
210.6 |
8 |
1105 |
买入 |
| 09:41:32 |
210.7 |
6 |
1111 |
买入 |
| 09:41:35 |
210.79 |
50 |
1161 |
买入 |
| 09:41:38 |
210.8 |
24 |
1185 |
买入 |
| 09:41:41 |
210.8 |
11 |
1196 |
买入 |
| 09:41:44 |
210.8 |
2 |
1198 |
买入 |
| 09:41:53 |
210.8 |
7 |
1205 |
买入 |
| 09:41:56 |
210.9 |
31 |
1236 |
买入 |
| 09:41:59 |
210.96 |
10 |
1246 |
买入 |
| 09:42:02 |
210.99 |
4 |
1250 |
买入 |
| 09:42:05 |
211 |
22 |
1272 |
买入 |
| 09:42:11 |
211 |
4 |
1276 |
卖出 |
| 09:42:14 |
211 |
2 |
1278 |
卖出 |
| 09:42:17 |
211.57 |
2 |
1280 |
买入 |
| 09:42:20 |
211 |
1 |
1281 |
卖出 |
| 09:42:23 |
210.79 |
28 |
1309 |
卖出 |
| 09:42:26 |
210.78 |
2 |
1311 |
卖出 |
| 09:42:41 |
210.78 |
2 |
1313 |
买入 |
| 09:42:44 |
210.5 |
5 |
1318 |
卖出 |
| 09:42:53 |
210.51 |
5 |
1323 |
卖出 |
| 09:42:59 |
210 |
13 |
1336 |
卖出 |
| 09:43:02 |
210.15 |
8 |
1344 |
买入 |
| 09:43:05 |
209.61 |
4 |
1348 |
卖出 |
| 09:43:08 |
210.03 |
1 |
1349 |
买入 |
| 09:43:11 |
210 |
7 |
1356 |
卖出 |
| 09:43:14 |
209.61 |
2 |
1358 |
卖出 |
| 09:43:17 |
209.4 |
8 |
1366 |
卖出 |
| 09:43:44 |
209.21 |
2 |
1368 |
卖出 |
| 09:43:50 |
209.28 |
4 |
1372 |
卖出 |
| 09:43:53 |
209 |
27 |
1399 |
卖出 |
| 09:43:56 |
209 |
2 |
1401 |
卖出 |
| 09:44:02 |
208.54 |
5 |
1406 |
卖出 |
| 09:44:05 |
208.1 |
2 |
1408 |
卖出 |
| 09:44:20 |
208.36 |
3 |
1411 |
买入 |
| 09:44:23 |
209.16 |
2 |
1413 |
买入 |
| 09:44:26 |
208.38 |
2 |
1415 |
卖出 |
| 09:44:35 |
209.16 |
1 |
1416 |
买入 |
| 09:44:38 |
209.16 |
3 |
1419 |
卖出 |
| 09:44:44 |
208.46 |
2 |
1421 |
卖出 |
| 09:44:47 |
208.46 |
3 |
1424 |
卖出 |
| 09:44:59 |
209.41 |
5 |
1429 |
买入 |
| 09:45:02 |
208.57 |
2 |
1431 |
卖出 |
| 09:45:14 |
208.57 |
2 |
1433 |
卖出 |
| 09:45:17 |
209.24 |
20 |
1453 |
买入 |
| 09:45:20 |
208.57 |
1 |
1454 |
卖出 |
| 09:45:23 |
208.57 |
0 |
1454 |
买入 |
| 09:46:02 |
208.85 |
2 |
1456 |
卖出 |
| 09:46:05 |
208.81 |
10 |
1466 |
卖出 |
| 09:46:08 |
208.81 |
2 |
1468 |
卖出 |
| 09:46:11 |
208.81 |
3 |
1471 |
卖出 |
| 09:46:20 |
208.81 |
9 |
1480 |
买入 |
| 09:46:23 |
208.81 |
12 |
1492 |
卖出 |
| 09:46:26 |
208.81 |
2 |
1494 |
卖出 |
| 09:46:41 |
209.2 |
2 |
1496 |
买入 |
| 09:46:44 |
208.8 |
10 |
1506 |
卖出 |
| 09:46:59 |
209.13 |
6 |
1512 |
买入 |
| 09:47:08 |
209.2 |
8 |
1520 |
买入 |
| 09:47:17 |
208.59 |
2 |
1522 |
卖出 |
| 09:47:23 |
209.13 |
2 |
1524 |
买入 |
| 09:47:26 |
208.65 |
2 |
1526 |
卖出 |
| 09:47:29 |
209.13 |
4 |
1530 |
买入 |
| 09:47:32 |
209.13 |
6 |
1536 |
卖出 |
| 09:47:53 |
208.7 |
2 |
1538 |
卖出 |
| 09:48:23 |
208.73 |
2 |
1540 |
卖出 |
| 09:48:29 |
208.7 |
6 |
1546 |
卖出 |
| 09:48:32 |
208.57 |
5 |
1551 |
卖出 |
| 09:48:35 |
208.5 |
5 |
1556 |
卖出 |
| 09:48:38 |
208.2 |
4 |
1560 |
卖出 |
| 09:48:44 |
208.2 |
4 |
1564 |
卖出 |
| 09:48:47 |
208.17 |
2 |
1566 |
卖出 |
| 09:48:53 |
208.03 |
2 |
1568 |
卖出 |
| 09:49:11 |
208.49 |
5 |
1573 |
买入 |
| 09:49:26 |
208.05 |
4 |
1577 |
卖出 |
| 09:49:35 |
208.1 |
5 |
1582 |
卖出 |
| 09:49:44 |
208.56 |
2 |
1584 |
买入 |
| 09:49:53 |
208.5 |
2 |
1586 |
卖出 |
| 09:50:05 |
208.55 |
10 |
1596 |
买入 |
| 09:50:08 |
208.5 |
2 |
1598 |
卖出 |
| 09:50:11 |
208.5 |
4 |
1602 |
买入 |
| 09:50:14 |
208.5 |
4 |
1606 |
买入 |
| 09:50:17 |
208.71 |
17 |
1623 |
买入 |
| 09:50:20 |
208.7 |
8 |
1631 |
卖出 |
| 09:50:41 |
208.62 |
10 |
1641 |
买入 |
| 09:50:47 |
208.6 |
2 |
1643 |
买入 |
| 09:50:53 |
208.62 |
2 |
1645 |
买入 |
| 09:50:56 |
208.38 |
4 |
1649 |
卖出 |
| 09:50:59 |
208.6 |
5 |
1654 |
买入 |
| 09:51:02 |
208.6 |
1 |
1655 |
卖出 |
| 09:51:08 |
208.6 |
2 |
1657 |
买入 |
| 09:51:11 |
208.56 |
12 |
1669 |
卖出 |
| 09:51:14 |
208.56 |
2 |
1671 |
买入 |
| 09:51:26 |
208.6 |
3 |
1674 |
买入 |
| 09:51:29 |
208.56 |
2 |
1676 |
卖出 |
| 09:51:35 |
208.6 |
6 |
1682 |
买入 |
| 09:51:44 |
208.6 |
2 |
1684 |
买入 |
| 09:51:53 |
208.6 |
2 |
1686 |
买入 |
| 09:52:05 |
208.6 |
8 |
1694 |
买入 |
| 09:52:08 |
208.61 |
4 |
1698 |
买入 |
| 09:52:14 |
208.99 |
2 |
1700 |
买入 |
| 09:52:20 |
209.8 |
26 |
1726 |
买入 |
| 09:52:23 |
208.99 |
6 |
1732 |
卖出 |
| 09:52:50 |
208.99 |
0 |
1732 |
卖出 |
| 09:52:56 |
208.99 |
3 |
1735 |
买入 |
| 09:53:02 |
208.99 |
6 |
1741 |
买入 |
| 09:53:08 |
209.01 |
8 |
1749 |
买入 |
| 09:53:11 |
209 |
8 |
1757 |
卖出 |
| 09:53:20 |
208.99 |
2 |
1759 |
买入 |
| 09:53:23 |
208.99 |
32 |
1791 |
卖出 |
| 09:53:26 |
209.64 |
8 |
1799 |
买入 |
| 09:53:32 |
209.63 |
4 |
1803 |
买入 |
| 09:53:44 |
209.04 |
2 |
1805 |
卖出 |
| 09:53:56 |
209.05 |
4 |
1809 |
卖出 |
| 09:53:59 |
209.05 |
2 |
1811 |
卖出 |
| 09:54:02 |
209.42 |
2 |
1813 |
买入 |
| 09:54:14 |
209.5 |
6 |
1819 |
买入 |
| 09:54:17 |
209.51 |
10 |
1829 |
买入 |
| 09:54:20 |
209.51 |
4 |
1833 |
卖出 |
| 09:54:23 |
209.8 |
2 |
1835 |
买入 |
| 09:54:38 |
209.62 |
4 |
1839 |
买入 |
| 09:54:44 |
209.62 |
2 |
1841 |
买入 |
| 09:54:50 |
209.62 |
7 |
1848 |
买入 |
| 09:54:53 |
209.62 |
7 |
1855 |
卖出 |
| 09:55:05 |
209.6 |
6 |
1861 |
买入 |