江铃汽车[000550]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.5 |
665 |
665 |
集合竞价 |
| 09:15:18 |
14.5 |
674 |
674 |
集合竞价 |
| 09:15:45 |
14.5 |
581 |
581 |
集合竞价 |
| 09:15:54 |
13.5 |
277 |
277 |
集合竞价 |
| 09:16:30 |
13.5 |
277 |
277 |
集合竞价 |
| 09:16:39 |
13.5 |
272 |
272 |
集合竞价 |
| 09:16:48 |
13.5 |
272 |
272 |
集合竞价 |
| 09:17:42 |
13.5 |
275 |
275 |
集合竞价 |
| 09:18:00 |
13.5 |
275 |
275 |
集合竞价 |
| 09:18:36 |
13.5 |
275 |
275 |
集合竞价 |
| 09:19:03 |
13.5 |
275 |
275 |
集合竞价 |
| 09:19:12 |
13.5 |
275 |
275 |
集合竞价 |
| 09:19:21 |
13.6 |
187 |
187 |
集合竞价 |
| 09:19:30 |
13.61 |
187 |
187 |
集合竞价 |
| 09:19:57 |
13.64 |
185 |
185 |
集合竞价 |
| 09:20:09 |
13.6 |
194 |
194 |
集合竞价 |
| 09:20:18 |
13.6 |
194 |
194 |
集合竞价 |
| 09:20:36 |
13.6 |
194 |
194 |
集合竞价 |
| 09:20:45 |
13.61 |
194 |
194 |
集合竞价 |
| 09:21:03 |
13.61 |
194 |
194 |
集合竞价 |
| 09:21:39 |
13.61 |
194 |
194 |
集合竞价 |
| 09:22:15 |
13.61 |
197 |
197 |
集合竞价 |
| 09:22:33 |
13.61 |
199 |
199 |
集合竞价 |
| 09:22:51 |
13.61 |
199 |
199 |
集合竞价 |
| 09:23:18 |
13.61 |
199 |
199 |
集合竞价 |
| 09:23:27 |
13.64 |
199 |
199 |
集合竞价 |
| 09:24:03 |
13.61 |
209 |
209 |
集合竞价 |
| 09:24:12 |
13.62 |
209 |
209 |
集合竞价 |
| 09:24:21 |
13.65 |
215 |
215 |
集合竞价 |
| 09:24:39 |
13.65 |
282 |
282 |
集合竞价 |
| 09:24:48 |
13.65 |
297 |
297 |
集合竞价 |
| 09:24:57 |
13.67 |
314 |
314 |
集合竞价 |
| 09:25:00 |
13.8 |
325 |
639 |
卖出 |
| 09:30:00 |
13.75 |
68 |
707 |
卖出 |
| 09:30:03 |
13.8 |
469 |
1176 |
买入 |
| 09:30:06 |
13.79 |
12 |
1188 |
卖出 |
| 09:30:09 |
13.8 |
9 |
1197 |
买入 |
| 09:30:12 |
13.8 |
10 |
1207 |
买入 |
| 09:30:15 |
13.85 |
82 |
1289 |
买入 |
| 09:30:18 |
13.9 |
83 |
1372 |
买入 |
| 09:30:21 |
13.91 |
1 |
1373 |
买入 |
| 09:30:24 |
13.94 |
43 |
1416 |
买入 |
| 09:30:27 |
13.85 |
28 |
1444 |
卖出 |
| 09:30:30 |
13.99 |
78 |
1522 |
买入 |
| 09:30:33 |
13.88 |
122 |
1644 |
卖出 |
| 09:30:36 |
13.85 |
25 |
1669 |
卖出 |
| 09:30:39 |
13.85 |
71 |
1740 |
买入 |
| 09:30:42 |
13.89 |
16 |
1756 |
买入 |
| 09:30:45 |
13.91 |
21 |
1777 |
买入 |
| 09:30:48 |
13.91 |
1 |
1778 |
买入 |
| 09:30:51 |
14.06 |
48 |
1826 |
买入 |
| 09:30:54 |
13.92 |
295 |
2121 |
卖出 |
| 09:30:57 |
14.01 |
4 |
2125 |
买入 |
| 09:31:00 |
14.06 |
28 |
2153 |
买入 |
| 09:31:03 |
14.04 |
70 |
2223 |
买入 |
| 09:31:06 |
13.98 |
45 |
2268 |
卖出 |
| 09:31:09 |
14.01 |
160 |
2428 |
买入 |
| 09:31:12 |
14.03 |
124 |
2552 |
买入 |
| 09:31:15 |
14 |
9 |
2561 |
卖出 |
| 09:31:18 |
14.03 |
40 |
2601 |
买入 |
| 09:31:21 |
14 |
84 |
2685 |
卖出 |
| 09:31:24 |
13.99 |
59 |
2744 |
卖出 |
| 09:31:27 |
14 |
29 |
2773 |
买入 |
| 09:31:30 |
14 |
8 |
2781 |
买入 |
| 09:31:33 |
14 |
166 |
2947 |
卖出 |
| 09:31:36 |
14 |
43 |
2990 |
卖出 |
| 09:31:39 |
14 |
69 |
3059 |
买入 |
| 09:31:42 |
14.01 |
59 |
3118 |
买入 |
| 09:31:48 |
13.99 |
20 |
3138 |
卖出 |
| 09:31:51 |
13.96 |
2 |
3140 |
卖出 |
| 09:31:54 |
13.96 |
37 |
3177 |
卖出 |
| 09:31:57 |
13.96 |
3 |
3180 |
卖出 |
| 09:32:00 |
13.95 |
17 |
3197 |
卖出 |
| 09:32:03 |
13.96 |
32 |
3229 |
买入 |
| 09:32:06 |
13.95 |
4 |
3233 |
卖出 |
| 09:32:09 |
13.95 |
9 |
3242 |
卖出 |
| 09:32:12 |
13.98 |
58 |
3300 |
买入 |
| 09:32:15 |
13.98 |
37 |
3337 |
买入 |
| 09:32:18 |
14 |
24 |
3361 |
买入 |
| 09:32:21 |
13.99 |
4 |
3365 |
卖出 |
| 09:32:24 |
14.01 |
24 |
3389 |
买入 |
| 09:32:27 |
14 |
14 |
3403 |
卖出 |
| 09:32:30 |
14 |
74 |
3477 |
卖出 |
| 09:32:33 |
14 |
86 |
3563 |
卖出 |
| 09:32:36 |
13.99 |
3 |
3566 |
卖出 |
| 09:32:39 |
13.97 |
74 |
3640 |
卖出 |
| 09:32:42 |
14 |
47 |
3687 |
买入 |
| 09:32:45 |
13.97 |
2 |
3689 |
卖出 |
| 09:32:48 |
13.97 |
1 |
3690 |
卖出 |
| 09:32:51 |
13.97 |
52 |
3742 |
卖出 |
| 09:32:54 |
13.97 |
8 |
3750 |
卖出 |
| 09:32:57 |
13.97 |
1 |
3751 |
卖出 |
| 09:33:00 |
13.97 |
162 |
3913 |
卖出 |
| 09:33:03 |
13.95 |
66 |
3979 |
卖出 |
| 09:33:06 |
13.97 |
22 |
4001 |
买入 |
| 09:33:09 |
13.94 |
16 |
4017 |
卖出 |
| 09:33:12 |
13.97 |
48 |
4065 |
买入 |
| 09:33:15 |
13.92 |
1 |
4066 |
卖出 |
| 09:33:18 |
13.97 |
60 |
4126 |
买入 |
| 09:33:21 |
14.02 |
338 |
4464 |
买入 |
| 09:33:24 |
14.02 |
167 |
4631 |
买入 |
| 09:33:27 |
14.04 |
1 |
4632 |
买入 |
| 09:33:30 |
14 |
3 |
4635 |
卖出 |
| 09:33:33 |
14.05 |
40 |
4675 |
买入 |
| 09:33:36 |
14 |
88 |
4763 |
卖出 |
| 09:33:39 |
14.02 |
4 |
4767 |
卖出 |
| 09:33:42 |
14 |
31 |
4798 |
卖出 |
| 09:33:45 |
14 |
12 |
4810 |
卖出 |
| 09:33:48 |
14.02 |
8 |
4818 |
买入 |
| 09:33:54 |
14 |
18 |
4836 |
卖出 |
| 09:33:57 |
13.99 |
10 |
4846 |
卖出 |
| 09:34:00 |
13.98 |
1 |
4847 |
卖出 |
| 09:34:03 |
14 |
26 |
4873 |
买入 |
| 09:34:06 |
13.97 |
3 |
4876 |
卖出 |
| 09:34:09 |
13.98 |
2 |
4878 |
买入 |
| 09:34:12 |
14 |
10 |
4888 |
买入 |
| 09:34:15 |
14.01 |
8 |
4896 |
买入 |
| 09:34:18 |
14.01 |
6 |
4902 |
卖出 |
| 09:34:21 |
14.01 |
4 |
4906 |
卖出 |
| 09:34:24 |
14.02 |
52 |
4958 |
买入 |
| 09:34:33 |
14.05 |
31 |
4989 |
买入 |
| 09:34:36 |
14.02 |
1 |
4990 |
卖出 |
| 09:34:39 |
13.97 |
167 |
5157 |
卖出 |
| 09:34:42 |
14.02 |
64 |
5221 |
买入 |
| 09:34:45 |
13.99 |
11 |
5232 |
卖出 |
| 09:34:48 |
14 |
5 |
5237 |
买入 |
| 09:34:51 |
13.97 |
1 |
5238 |
卖出 |
| 09:34:54 |
14.02 |
53 |
5291 |
买入 |
| 09:34:57 |
13.97 |
3 |
5294 |
卖出 |
| 09:35:00 |
13.96 |
26 |
5320 |
卖出 |
| 09:35:03 |
14.02 |
22 |
5342 |
买入 |
| 09:35:06 |
14.01 |
5 |
5347 |
卖出 |
| 09:35:09 |
14.02 |
754 |
6101 |
买入 |
| 09:35:12 |
14.03 |
535 |
6636 |
买入 |
| 09:35:15 |
14.03 |
37 |
6673 |
买入 |
| 09:35:18 |
14.05 |
4 |
6677 |
买入 |
| 09:35:21 |
14.04 |
55 |
6732 |
卖出 |
| 09:35:24 |
14.06 |
109 |
6841 |
买入 |
| 09:35:27 |
14.06 |
4 |
6845 |
卖出 |
| 09:35:30 |
14.07 |
6 |
6851 |
买入 |
| 09:35:33 |
14.1 |
47 |
6898 |
买入 |
| 09:35:36 |
14.12 |
27 |
6925 |
买入 |
| 09:35:39 |
14.1 |
11 |
6936 |
卖出 |
| 09:35:42 |
14.13 |
15 |
6951 |
买入 |
| 09:35:45 |
14.11 |
24 |
6975 |
卖出 |
| 09:35:48 |
14.07 |
13 |
6988 |
卖出 |
| 09:35:51 |
14.07 |
104 |
7092 |
卖出 |
| 09:35:54 |
14.1 |
10 |
7102 |
买入 |
| 09:35:57 |
14.1 |
20 |
7122 |
买入 |
| 09:36:00 |
14.05 |
14 |
7136 |
卖出 |
| 09:36:03 |
14.1 |
38 |
7174 |
买入 |
| 09:36:06 |
14.05 |
22 |
7196 |
卖出 |
| 09:36:09 |
14.05 |
276 |
7472 |
卖出 |
| 09:36:12 |
14.05 |
6 |
7478 |
卖出 |
| 09:36:15 |
14.07 |
82 |
7560 |
买入 |
| 09:36:18 |
14.02 |
3 |
7563 |
卖出 |
| 09:36:21 |
14.03 |
5 |
7568 |
买入 |
| 09:36:24 |
14.06 |
80 |
7648 |
买入 |
| 09:36:27 |
14.06 |
13 |
7661 |
买入 |
| 09:36:30 |
14.05 |
19 |
7680 |
卖出 |
| 09:36:33 |
14.1 |
26 |
7706 |
买入 |
| 09:36:36 |
14.06 |
7 |
7713 |
卖出 |
| 09:36:39 |
14.06 |
2 |
7715 |
卖出 |
| 09:36:42 |
14.07 |
16 |
7731 |
卖出 |
| 09:36:45 |
14.06 |
50 |
7781 |
卖出 |
| 09:36:48 |
14.06 |
18 |
7799 |
卖出 |
| 09:36:51 |
14.06 |
8 |
7807 |
卖出 |
| 09:36:54 |
14.06 |
18 |
7825 |
卖出 |
| 09:36:57 |
14.07 |
6 |
7831 |
买入 |
| 09:37:00 |
14.07 |
5 |
7836 |
卖出 |
| 09:37:03 |
14.1 |
8 |
7844 |
买入 |
| 09:37:06 |
14.1 |
53 |
7897 |
买入 |
| 09:37:09 |
14.09 |
8 |
7905 |
买入 |
| 09:37:12 |
14.09 |
14 |
7919 |
买入 |
| 09:37:15 |
14.09 |
7 |
7926 |
买入 |
| 09:37:18 |
14.09 |
9 |
7935 |
买入 |
| 09:37:21 |
14.08 |
1 |
7936 |
卖出 |
| 09:37:24 |
14.09 |
57 |
7993 |
买入 |
| 09:37:27 |
14.06 |
6 |
7999 |
卖出 |
| 09:37:30 |
14.06 |
3 |
8002 |
卖出 |
| 09:37:33 |
14.09 |
14 |
8016 |
买入 |
| 09:37:36 |
14.07 |
2 |
8018 |
卖出 |
| 09:37:42 |
14.07 |
46 |
8064 |
卖出 |
| 09:37:45 |
14.06 |
11 |
8075 |
卖出 |
| 09:37:48 |
14.06 |
3 |
8078 |
卖出 |
| 09:37:51 |
14.06 |
1 |
8079 |
卖出 |
| 09:37:54 |
14.08 |
32 |
8111 |
买入 |
| 09:37:57 |
14.05 |
45 |
8156 |
卖出 |
| 09:38:00 |
14.05 |
2 |
8158 |
卖出 |
| 09:38:03 |
14.08 |
24 |
8182 |
买入 |
| 09:38:06 |
14.06 |
3 |
8185 |
卖出 |
| 09:38:09 |
14.07 |
2 |
8187 |
买入 |
| 09:38:12 |
14.06 |
2 |
8189 |
卖出 |
| 09:38:15 |
14.06 |
24 |
8213 |
卖出 |
| 09:38:18 |
14.06 |
2 |
8215 |
卖出 |
| 09:38:24 |
14.08 |
5 |
8220 |
买入 |
| 09:38:27 |
14.07 |
7 |
8227 |
卖出 |
| 09:38:30 |
14.07 |
3 |
8230 |
卖出 |
| 09:38:33 |
14.07 |
63 |
8293 |
卖出 |
| 09:38:36 |
14.07 |
13 |
8306 |
卖出 |
| 09:38:39 |
14.08 |
12 |
8318 |
买入 |
| 09:38:42 |
14.07 |
3 |
8321 |
卖出 |
| 09:38:45 |
14.08 |
20 |
8341 |
买入 |
| 09:38:48 |
14.07 |
2 |
8343 |
卖出 |
| 09:38:51 |
14.08 |
1 |
8344 |
买入 |
| 09:38:54 |
14.08 |
8 |
8352 |
买入 |
| 09:38:57 |
14.08 |
47 |
8399 |
买入 |
| 09:39:00 |
14.1 |
2 |
8401 |
买入 |
| 09:39:03 |
14.1 |
14 |
8415 |
买入 |
| 09:39:06 |
14.08 |
10 |
8425 |
卖出 |
| 09:39:09 |
14.08 |
11 |
8436 |
卖出 |
| 09:39:12 |
14.08 |
4 |
8440 |
卖出 |
| 09:39:15 |
14.08 |
219 |
8659 |
卖出 |
| 09:39:18 |
14.06 |
87 |
8746 |
卖出 |
| 09:39:21 |
14.05 |
9 |
8755 |
卖出 |
| 09:39:24 |
14.09 |
113 |
8868 |
买入 |
| 09:39:27 |
14.07 |
6 |
8874 |
卖出 |
| 09:39:30 |
14.07 |
4 |
8878 |
卖出 |
| 09:39:33 |
14.09 |
35 |
8913 |
买入 |
| 09:39:36 |
14.07 |
10 |
8923 |
卖出 |
| 09:39:39 |
14.09 |
1 |
8924 |
买入 |
| 09:39:42 |
14.07 |
23 |
8947 |
卖出 |
| 09:39:45 |
14.06 |
25 |
8972 |
卖出 |
| 09:39:48 |
14.06 |
9 |
8981 |
卖出 |
| 09:39:51 |
14.06 |
15 |
8996 |
卖出 |
| 09:39:54 |
14.06 |
24 |
9020 |
卖出 |
| 09:39:57 |
14.05 |
15 |
9035 |
卖出 |
| 09:40:00 |
14.05 |
3 |
9038 |
卖出 |
| 09:40:03 |
14.05 |
28 |
9066 |
卖出 |
| 09:40:06 |
14.03 |
35 |
9101 |
卖出 |
| 09:40:09 |
14.05 |
57 |
9158 |
卖出 |
| 09:40:12 |
14.07 |
71 |
9229 |
买入 |
| 09:40:15 |
14.07 |
1 |
9230 |
买入 |
| 09:40:18 |
14.06 |
19 |
9249 |
卖出 |
| 09:40:21 |
14.06 |
3 |
9252 |
卖出 |
| 09:40:24 |
14.07 |
88 |
9340 |
买入 |
| 09:40:27 |
14.06 |
2 |
9342 |
卖出 |
| 09:40:30 |
14.06 |
20 |
9362 |
卖出 |
| 09:40:33 |
14.07 |
5 |
9367 |
买入 |
| 09:40:36 |
14.08 |
22 |
9389 |
买入 |
| 09:40:39 |
14.06 |
2 |
9391 |
卖出 |
| 09:40:42 |
14.06 |
1 |
9392 |
买入 |
| 09:40:45 |
14.08 |
54 |
9446 |
买入 |
| 09:40:48 |
14.07 |
11 |
9457 |
卖出 |
| 09:40:51 |
14.06 |
80 |
9537 |
卖出 |
| 09:40:54 |
14.05 |
66 |
9603 |
卖出 |
| 09:41:00 |
14.05 |
10 |
9613 |
卖出 |
| 09:41:03 |
14.06 |
3 |
9616 |
买入 |
| 09:41:06 |
14.05 |
20 |
9636 |
卖出 |
| 09:41:09 |
14.06 |
48 |
9684 |
买入 |
| 09:41:12 |
14.05 |
10 |
9694 |
卖出 |
| 09:41:15 |
14.05 |
82 |
9776 |
买入 |
| 09:41:18 |
14.05 |
14 |
9790 |
卖出 |
| 09:41:24 |
14.08 |
29 |
9819 |
买入 |
| 09:41:27 |
14.05 |
70 |
9889 |
卖出 |
| 09:41:36 |
14.07 |
23 |
9912 |
卖出 |
| 09:41:39 |
14.07 |
3 |
9915 |
买入 |
| 09:41:42 |
14.06 |
20 |
9935 |
卖出 |
| 09:41:45 |
14.06 |
6 |
9941 |
买入 |
| 09:41:48 |
14.06 |
20 |
9961 |
买入 |
| 09:41:51 |
14.06 |
1 |
9962 |
买入 |
| 09:41:54 |
14.05 |
67 |
10029 |
卖出 |
| 09:41:57 |
14.05 |
4 |
10033 |
买入 |
| 09:42:03 |
14.04 |
13 |
10046 |
卖出 |
| 09:42:06 |
14.04 |
14 |
10060 |
买入 |
| 09:42:09 |
14.03 |
2 |
10062 |
卖出 |
| 09:42:12 |
14.03 |
12 |
10074 |
卖出 |
| 09:42:15 |
14.03 |
11 |
10085 |
卖出 |
| 09:42:18 |
14.03 |
11 |
10096 |
卖出 |
| 09:42:21 |
14.03 |
12 |
10108 |
卖出 |
| 09:42:24 |
14.07 |
105 |
10213 |
买入 |
| 09:42:27 |
14.06 |
21 |
10234 |
卖出 |
| 09:42:30 |
14.06 |
159 |
10393 |
买入 |
| 09:42:33 |
14.08 |
49 |
10442 |
买入 |
| 09:42:36 |
14.07 |
57 |
10499 |
卖出 |
| 09:42:39 |
14.06 |
35 |
10534 |
卖出 |
| 09:42:45 |
14.06 |
73 |
10607 |
卖出 |
| 09:42:48 |
14.08 |
6 |
10613 |
买入 |
| 09:42:51 |
14.07 |
10 |
10623 |
卖出 |
| 09:42:54 |
14.07 |
23 |
10646 |
买入 |
| 09:43:00 |
14.08 |
3 |
10649 |
买入 |
| 09:43:03 |
14.09 |
1 |
10650 |
买入 |
| 09:43:06 |
14.08 |
33 |
10683 |
卖出 |
| 09:43:09 |
14.09 |
175 |
10858 |
买入 |
| 09:43:12 |
14.1 |
166 |
11024 |
买入 |
| 09:43:15 |
14.1 |
125 |
11149 |
买入 |
| 09:43:18 |
14.09 |
20 |
11169 |
卖出 |
| 09:43:21 |
14.11 |
59 |
11228 |
买入 |
| 09:43:24 |
14.1 |
83 |
11311 |
卖出 |
| 09:43:27 |
14.12 |
57 |
11368 |
买入 |
| 09:43:30 |
14.09 |
72 |
11440 |
卖出 |
| 09:43:33 |
14.08 |
41 |
11481 |
卖出 |
| 09:43:36 |
14.07 |
87 |
11568 |
卖出 |
| 09:43:39 |
14.06 |
5 |
11573 |
卖出 |
| 09:43:42 |
14.06 |
1 |
11574 |
卖出 |
| 09:43:45 |
14.07 |
8 |
11582 |
买入 |
| 09:43:48 |
14.08 |
14 |
11596 |
买入 |
| 09:43:51 |
14.08 |
10 |
11606 |
卖出 |
| 09:43:54 |
14.09 |
48 |
11654 |
买入 |
| 09:43:57 |
14.08 |
39 |
11693 |
卖出 |