爱司凯[300521]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:18 |
10.46 |
1 |
1 |
集合竞价 |
| 09:18:48 |
10.46 |
2 |
2 |
集合竞价 |
| 09:20:12 |
10.46 |
4 |
4 |
集合竞价 |
| 09:20:21 |
10.46 |
12 |
12 |
集合竞价 |
| 09:21:51 |
10.46 |
13 |
13 |
集合竞价 |
| 09:22:09 |
10.46 |
14 |
14 |
集合竞价 |
| 09:23:48 |
10.46 |
14 |
14 |
集合竞价 |
| 09:24:15 |
10.46 |
15 |
15 |
集合竞价 |
| 09:24:24 |
10.46 |
16 |
16 |
集合竞价 |
| 09:24:33 |
10.46 |
17 |
17 |
集合竞价 |
| 09:24:42 |
10.46 |
18 |
18 |
集合竞价 |
| 09:24:51 |
10.46 |
22 |
22 |
集合竞价 |
| 09:25:00 |
10.47 |
26 |
26 |
集合竞价 |
| 09:25:03 |
10.5 |
52 |
78 |
卖出 |
| 09:30:03 |
10.5 |
94 |
172 |
卖出 |
| 09:30:06 |
10.5 |
47 |
219 |
卖出 |
| 09:30:09 |
10.5 |
35 |
254 |
卖出 |
| 09:30:12 |
10.5 |
14 |
268 |
买入 |
| 09:30:15 |
10.47 |
11 |
279 |
卖出 |
| 09:30:18 |
10.44 |
5 |
284 |
卖出 |
| 09:30:21 |
10.47 |
40 |
324 |
买入 |
| 09:30:24 |
10.44 |
15 |
339 |
卖出 |
| 09:30:27 |
10.4 |
13 |
352 |
卖出 |
| 09:30:30 |
10.38 |
39 |
391 |
卖出 |
| 09:30:33 |
10.38 |
34 |
425 |
卖出 |
| 09:30:39 |
10.38 |
26 |
451 |
卖出 |
| 09:30:42 |
10.44 |
45 |
496 |
买入 |
| 09:30:45 |
10.37 |
25 |
521 |
卖出 |
| 09:30:51 |
10.44 |
21 |
542 |
买入 |
| 09:30:57 |
10.46 |
4 |
546 |
买入 |
| 09:31:00 |
10.44 |
82 |
628 |
卖出 |
| 09:31:06 |
10.5 |
144 |
772 |
买入 |
| 09:31:09 |
10.51 |
59 |
831 |
买入 |
| 09:31:12 |
10.57 |
15 |
846 |
买入 |
| 09:31:15 |
10.57 |
27 |
873 |
买入 |
| 09:31:18 |
10.51 |
7 |
880 |
卖出 |
| 09:31:21 |
10.53 |
11 |
891 |
买入 |
| 09:31:24 |
10.55 |
8 |
899 |
买入 |
| 09:31:27 |
10.55 |
4 |
903 |
买入 |
| 09:31:30 |
10.5 |
64 |
967 |
卖出 |
| 09:31:33 |
10.5 |
3 |
970 |
买入 |
| 09:31:39 |
10.51 |
13 |
983 |
买入 |
| 09:31:42 |
10.51 |
40 |
1023 |
买入 |
| 09:31:45 |
10.52 |
14 |
1037 |
买入 |
| 09:31:48 |
10.51 |
17 |
1054 |
卖出 |
| 09:31:51 |
10.52 |
5 |
1059 |
买入 |
| 09:31:54 |
10.51 |
42 |
1101 |
买入 |
| 09:31:57 |
10.51 |
2 |
1103 |
买入 |
| 09:32:03 |
10.51 |
30 |
1133 |
卖出 |
| 09:32:06 |
10.51 |
24 |
1157 |
卖出 |
| 09:32:09 |
10.53 |
152 |
1309 |
买入 |
| 09:32:12 |
10.55 |
4 |
1313 |
买入 |
| 09:32:15 |
10.52 |
7 |
1320 |
卖出 |
| 09:32:18 |
10.53 |
36 |
1356 |
卖出 |
| 09:32:21 |
10.53 |
30 |
1386 |
买入 |
| 09:32:30 |
10.55 |
2 |
1388 |
卖出 |
| 09:32:33 |
10.56 |
29 |
1417 |
买入 |
| 09:32:36 |
10.56 |
1 |
1418 |
卖出 |
| 09:32:51 |
10.51 |
10 |
1428 |
卖出 |
| 09:32:54 |
10.51 |
5 |
1433 |
卖出 |
| 09:32:57 |
10.52 |
10 |
1443 |
买入 |
| 09:33:00 |
10.51 |
5 |
1448 |
卖出 |
| 09:33:03 |
10.5 |
59 |
1507 |
卖出 |
| 09:33:06 |
10.49 |
1 |
1508 |
买入 |
| 09:33:12 |
10.49 |
1 |
1509 |
卖出 |
| 09:33:18 |
10.51 |
16 |
1525 |
买入 |
| 09:33:21 |
10.5 |
15 |
1540 |
卖出 |
| 09:33:24 |
10.5 |
5 |
1545 |
买入 |
| 09:33:27 |
10.5 |
1 |
1546 |
买入 |
| 09:33:30 |
10.5 |
2 |
1548 |
买入 |
| 09:33:33 |
10.49 |
6 |
1554 |
卖出 |
| 09:33:36 |
10.51 |
19 |
1573 |
买入 |
| 09:33:45 |
10.57 |
46 |
1619 |
买入 |
| 09:33:51 |
10.5 |
17 |
1636 |
卖出 |
| 09:33:54 |
10.51 |
203 |
1839 |
买入 |
| 09:34:03 |
10.5 |
4 |
1843 |
卖出 |
| 09:34:06 |
10.52 |
53 |
1896 |
卖出 |
| 09:34:09 |
10.52 |
15 |
1911 |
卖出 |
| 09:34:12 |
10.52 |
6 |
1917 |
卖出 |
| 09:34:18 |
10.52 |
1 |
1918 |
卖出 |
| 09:34:21 |
10.52 |
2 |
1920 |
卖出 |
| 09:34:24 |
10.52 |
11 |
1931 |
卖出 |
| 09:34:36 |
10.52 |
23 |
1954 |
买入 |
| 09:34:39 |
10.49 |
2 |
1956 |
卖出 |
| 09:34:48 |
10.49 |
8 |
1964 |
卖出 |
| 09:34:51 |
10.49 |
1 |
1965 |
买入 |
| 09:34:54 |
10.49 |
2 |
1967 |
买入 |
| 09:34:57 |
10.49 |
60 |
2027 |
买入 |
| 09:35:03 |
10.52 |
1 |
2028 |
买入 |
| 09:35:06 |
10.52 |
3 |
2031 |
买入 |
| 09:35:09 |
10.53 |
1 |
2032 |
买入 |
| 09:35:12 |
10.55 |
1 |
2033 |
买入 |
| 09:35:15 |
10.57 |
25 |
2058 |
买入 |
| 09:35:18 |
10.58 |
16 |
2074 |
买入 |
| 09:35:21 |
10.59 |
14 |
2088 |
买入 |
| 09:35:24 |
10.59 |
22 |
2110 |
买入 |
| 09:35:27 |
10.6 |
7 |
2117 |
买入 |
| 09:35:30 |
10.6 |
52 |
2169 |
买入 |
| 09:35:33 |
10.59 |
13 |
2182 |
卖出 |
| 09:35:36 |
10.61 |
49 |
2231 |
买入 |
| 09:35:39 |
10.61 |
29 |
2260 |
买入 |
| 09:35:42 |
10.6 |
111 |
2371 |
卖出 |
| 09:35:45 |
10.63 |
58 |
2429 |
买入 |
| 09:35:48 |
10.62 |
1 |
2430 |
卖出 |
| 09:35:51 |
10.62 |
6 |
2436 |
买入 |
| 09:35:54 |
10.7 |
123 |
2559 |
买入 |
| 09:36:00 |
10.72 |
19 |
2578 |
买入 |
| 09:36:03 |
10.67 |
32 |
2610 |
卖出 |
| 09:36:06 |
10.68 |
114 |
2724 |
买入 |
| 09:36:09 |
10.7 |
3 |
2727 |
买入 |
| 09:36:12 |
10.71 |
222 |
2949 |
买入 |
| 09:36:15 |
10.69 |
31 |
2980 |
卖出 |
| 09:36:18 |
10.77 |
25 |
3005 |
买入 |
| 09:36:21 |
10.78 |
27 |
3032 |
买入 |
| 09:36:24 |
10.78 |
12 |
3044 |
卖出 |
| 09:36:27 |
10.78 |
20 |
3064 |
卖出 |
| 09:36:36 |
10.74 |
2 |
3066 |
卖出 |
| 09:36:45 |
10.75 |
17 |
3083 |
买入 |
| 09:36:54 |
10.7 |
3 |
3086 |
卖出 |
| 09:36:57 |
10.7 |
6 |
3092 |
卖出 |
| 09:37:00 |
10.73 |
13 |
3105 |
买入 |
| 09:37:06 |
10.7 |
10 |
3115 |
卖出 |
| 09:37:09 |
10.7 |
4 |
3119 |
买入 |
| 09:37:15 |
10.71 |
43 |
3162 |
买入 |
| 09:37:21 |
10.7 |
8 |
3170 |
卖出 |
| 09:37:24 |
10.71 |
2 |
3172 |
卖出 |
| 09:37:27 |
10.73 |
5 |
3177 |
买入 |
| 09:37:33 |
10.7 |
8 |
3185 |
卖出 |
| 09:37:36 |
10.7 |
27 |
3212 |
卖出 |
| 09:37:39 |
10.7 |
129 |
3341 |
卖出 |
| 09:37:42 |
10.66 |
19 |
3360 |
卖出 |
| 09:37:45 |
10.65 |
364 |
3724 |
卖出 |
| 09:37:51 |
10.61 |
8 |
3732 |
卖出 |
| 09:37:54 |
10.61 |
10 |
3742 |
卖出 |
| 09:37:57 |
10.62 |
31 |
3773 |
买入 |
| 09:38:03 |
10.65 |
10 |
3783 |
买入 |
| 09:38:12 |
10.62 |
5 |
3788 |
卖出 |
| 09:38:18 |
10.63 |
39 |
3827 |
卖出 |
| 09:38:21 |
10.62 |
3 |
3830 |
卖出 |
| 09:38:24 |
10.63 |
15 |
3845 |
买入 |
| 09:38:33 |
10.62 |
37 |
3882 |
卖出 |
| 09:38:39 |
10.62 |
1 |
3883 |
买入 |
| 09:38:42 |
10.62 |
1 |
3884 |
买入 |
| 09:38:45 |
10.62 |
43 |
3927 |
买入 |
| 09:38:51 |
10.63 |
1 |
3928 |
卖出 |
| 09:38:54 |
10.64 |
1 |
3929 |
买入 |
| 09:38:57 |
10.63 |
6 |
3935 |
卖出 |
| 09:39:00 |
10.64 |
8 |
3943 |
买入 |
| 09:39:06 |
10.64 |
8 |
3951 |
卖出 |
| 09:39:09 |
10.64 |
2 |
3953 |
卖出 |
| 09:39:12 |
10.64 |
11 |
3964 |
卖出 |
| 09:39:15 |
10.63 |
62 |
4026 |
卖出 |
| 09:39:21 |
10.63 |
2 |
4028 |
卖出 |
| 09:39:33 |
10.62 |
2 |
4030 |
卖出 |
| 09:39:36 |
10.63 |
22 |
4052 |
买入 |
| 09:39:39 |
10.61 |
2 |
4054 |
卖出 |
| 09:39:45 |
10.61 |
2 |
4056 |
卖出 |
| 09:39:51 |
10.61 |
3 |
4059 |
卖出 |
| 09:40:09 |
10.6 |
13 |
4072 |
卖出 |
| 09:40:12 |
10.6 |
1 |
4073 |
卖出 |
| 09:40:15 |
10.6 |
39 |
4112 |
卖出 |
| 09:40:18 |
10.63 |
15 |
4127 |
买入 |
| 09:40:21 |
10.6 |
20 |
4147 |
卖出 |
| 09:40:36 |
10.61 |
1 |
4148 |
卖出 |
| 09:40:39 |
10.64 |
143 |
4291 |
买入 |
| 09:40:45 |
10.64 |
1 |
4292 |
卖出 |
| 09:40:54 |
10.61 |
3 |
4295 |
卖出 |
| 09:40:57 |
10.64 |
2 |
4297 |
买入 |
| 09:41:00 |
10.62 |
1 |
4298 |
卖出 |
| 09:41:03 |
10.62 |
1 |
4299 |
卖出 |
| 09:41:09 |
10.64 |
22 |
4321 |
买入 |
| 09:41:12 |
10.64 |
47 |
4368 |
卖出 |
| 09:41:15 |
10.62 |
1 |
4369 |
买入 |
| 09:41:18 |
10.62 |
2 |
4371 |
买入 |
| 09:41:27 |
10.65 |
7 |
4378 |
买入 |
| 09:41:30 |
10.65 |
2 |
4380 |
买入 |
| 09:41:33 |
10.64 |
3 |
4383 |
卖出 |
| 09:41:42 |
10.64 |
3 |
4386 |
买入 |
| 09:41:57 |
10.63 |
2 |
4388 |
卖出 |
| 09:42:03 |
10.62 |
54 |
4442 |
卖出 |
| 09:42:06 |
10.62 |
1 |
4443 |
买入 |
| 09:42:12 |
10.61 |
13 |
4456 |
卖出 |
| 09:42:24 |
10.6 |
13 |
4469 |
卖出 |
| 09:42:30 |
10.6 |
31 |
4500 |
买入 |
| 09:42:33 |
10.6 |
69 |
4569 |
买入 |
| 09:42:36 |
10.61 |
22 |
4591 |
买入 |
| 09:43:12 |
10.6 |
1 |
4592 |
卖出 |
| 09:43:24 |
10.61 |
2 |
4594 |
买入 |
| 09:43:30 |
10.6 |
1 |
4595 |
卖出 |
| 09:43:33 |
10.6 |
4 |
4599 |
卖出 |
| 09:43:36 |
10.59 |
12 |
4611 |
卖出 |
| 09:43:42 |
10.58 |
40 |
4651 |
卖出 |
| 09:43:48 |
10.57 |
1 |
4652 |
买入 |
| 09:43:51 |
10.57 |
4 |
4656 |
买入 |
| 09:44:03 |
10.57 |
8 |
4664 |
卖出 |
| 09:44:09 |
10.58 |
127 |
4791 |
买入 |
| 09:44:15 |
10.59 |
16 |
4807 |
买入 |
| 09:44:48 |
10.59 |
2 |
4809 |
买入 |
| 09:45:00 |
10.6 |
7 |
4816 |
买入 |
| 09:45:06 |
10.61 |
53 |
4869 |
买入 |
| 09:45:09 |
10.6 |
4 |
4873 |
卖出 |
| 09:45:21 |
10.58 |
1 |
4874 |
卖出 |
| 09:45:24 |
10.58 |
27 |
4901 |
卖出 |
| 09:45:27 |
10.58 |
3 |
4904 |
卖出 |
| 09:45:30 |
10.58 |
2 |
4906 |
卖出 |
| 09:45:51 |
10.58 |
1 |
4907 |
买入 |
| 09:45:54 |
10.56 |
6 |
4913 |
卖出 |
| 09:46:00 |
10.57 |
16 |
4929 |
买入 |
| 09:46:06 |
10.57 |
11 |
4940 |
买入 |
| 09:46:27 |
10.58 |
11 |
4951 |
买入 |
| 09:46:33 |
10.58 |
17 |
4968 |
卖出 |
| 09:46:36 |
10.58 |
5 |
4973 |
卖出 |
| 09:46:39 |
10.58 |
1 |
4974 |
卖出 |
| 09:46:42 |
10.58 |
1 |
4975 |
卖出 |
| 09:46:45 |
10.59 |
2 |
4977 |
买入 |
| 09:46:51 |
10.59 |
10 |
4987 |
买入 |
| 09:47:15 |
10.6 |
3 |
4990 |
卖出 |
| 09:47:21 |
10.6 |
1 |
4991 |
买入 |
| 09:47:27 |
10.61 |
29 |
5020 |
买入 |
| 09:47:36 |
10.62 |
2 |
5022 |
买入 |
| 09:47:45 |
10.62 |
1 |
5023 |
买入 |
| 09:47:51 |
10.62 |
9 |
5032 |
卖出 |
| 09:47:54 |
10.64 |
1 |
5033 |
买入 |
| 09:48:03 |
10.64 |
7 |
5040 |
买入 |
| 09:48:06 |
10.64 |
215 |
5255 |
卖出 |
| 09:48:09 |
10.63 |
35 |
5290 |
卖出 |
| 09:48:12 |
10.62 |
18 |
5308 |
卖出 |
| 09:48:15 |
10.63 |
3 |
5311 |
买入 |
| 09:48:18 |
10.63 |
10 |
5321 |
买入 |
| 09:48:21 |
10.63 |
18 |
5339 |
买入 |
| 09:48:24 |
10.64 |
26 |
5365 |
买入 |
| 09:48:27 |
10.64 |
111 |
5476 |
买入 |
| 09:48:51 |
10.67 |
450 |
5926 |
买入 |
| 09:48:57 |
10.64 |
1 |
5927 |
卖出 |
| 09:49:06 |
10.64 |
117 |
6044 |
卖出 |
| 09:49:18 |
10.64 |
1 |
6045 |
卖出 |
| 09:49:21 |
10.64 |
9 |
6054 |
卖出 |
| 09:49:24 |
10.61 |
2 |
6056 |
卖出 |
| 09:49:27 |
10.61 |
2 |
6058 |
卖出 |
| 09:49:33 |
10.61 |
3 |
6061 |
卖出 |
| 09:49:39 |
10.61 |
2 |
6063 |
卖出 |
| 09:49:42 |
10.63 |
4 |
6067 |
买入 |
| 09:49:45 |
10.63 |
1 |
6068 |
买入 |
| 09:49:51 |
10.63 |
2 |
6070 |
卖出 |
| 09:49:54 |
10.63 |
3 |
6073 |
买入 |
| 09:49:57 |
10.62 |
2 |
6075 |
卖出 |
| 09:50:03 |
10.61 |
9 |
6084 |
卖出 |
| 09:50:06 |
10.6 |
18 |
6102 |
卖出 |
| 09:50:09 |
10.6 |
4 |
6106 |
买入 |
| 09:50:12 |
10.61 |
17 |
6123 |
买入 |
| 09:50:21 |
10.59 |
39 |
6162 |
卖出 |
| 09:50:39 |
10.62 |
2 |
6164 |
买入 |
| 09:51:03 |
10.62 |
11 |
6175 |
买入 |
| 09:51:06 |
10.62 |
12 |
6187 |
买入 |
| 09:51:15 |
10.64 |
1 |
6188 |
卖出 |
| 09:51:48 |
10.63 |
12 |
6200 |
卖出 |
| 09:51:51 |
10.64 |
21 |
6221 |
买入 |
| 09:51:54 |
10.64 |
11 |
6232 |
买入 |
| 09:52:03 |
10.66 |
2 |
6234 |
买入 |
| 09:52:06 |
10.66 |
1 |
6235 |
买入 |
| 09:52:15 |
10.65 |
1 |
6236 |
卖出 |
| 09:52:30 |
10.66 |
15 |
6251 |
买入 |
| 09:52:33 |
10.66 |
265 |
6516 |
卖出 |
| 09:52:36 |
10.64 |
8 |
6524 |
卖出 |
| 09:52:42 |
10.64 |
1 |
6525 |
买入 |
| 09:52:45 |
10.64 |
1 |
6526 |
买入 |
| 09:52:57 |
10.64 |
1 |
6527 |
买入 |
| 09:53:03 |
10.65 |
2 |
6529 |
买入 |
| 09:53:12 |
10.65 |
1 |
6530 |
买入 |
| 09:53:21 |
10.65 |
4 |
6534 |
买入 |
| 09:53:27 |
10.63 |
1 |
6535 |
卖出 |
| 09:53:33 |
10.63 |
2 |
6537 |
卖出 |
| 09:53:39 |
10.66 |
3 |
6540 |
买入 |
| 09:53:42 |
10.66 |
9 |
6549 |
买入 |
| 09:53:48 |
10.64 |
65 |
6614 |
卖出 |
| 09:53:51 |
10.64 |
8 |
6622 |
卖出 |
| 09:53:54 |
10.64 |
3 |
6625 |
卖出 |
| 09:54:03 |
10.65 |
3 |
6628 |
买入 |
| 09:54:09 |
10.62 |
4 |
6632 |
卖出 |
| 09:54:15 |
10.62 |
1 |
6633 |
卖出 |
| 09:54:24 |
10.65 |
1 |
6634 |
买入 |
| 09:54:30 |
10.65 |
2 |
6636 |
买入 |
| 09:54:39 |
10.65 |
5 |
6641 |
买入 |
| 09:54:42 |
10.64 |
5 |
6646 |
卖出 |
| 09:54:45 |
10.63 |
1 |
6647 |
卖出 |
| 09:54:51 |
10.64 |
2 |
6649 |
卖出 |
| 09:55:03 |
10.65 |
9 |
6658 |
买入 |
| 09:55:06 |
10.63 |
23 |
6681 |
卖出 |
| 09:55:09 |
10.64 |
2 |
6683 |
买入 |
| 09:55:12 |
10.64 |
2 |
6685 |
卖出 |
| 09:55:15 |
10.78 |
233 |
6918 |
买入 |
| 09:55:27 |
10.7 |
1 |
6919 |
卖出 |
| 09:55:30 |
10.7 |
1 |
6920 |
卖出 |
| 09:55:33 |
10.73 |
5 |
6925 |
买入 |
| 09:55:39 |
10.7 |
2 |
6927 |
买入 |
| 09:55:45 |
10.72 |
2 |
6929 |
买入 |
| 09:56:03 |
10.68 |
6 |
6935 |
卖出 |
| 09:56:06 |
10.71 |
5 |
6940 |
买入 |
| 09:56:21 |
10.68 |
2 |
6942 |
买入 |
| 09:56:24 |
10.68 |
3 |
6945 |
买入 |