安车检测[300572]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.74 |
2 |
2 |
集合竞价 |
| 09:16:33 |
12.15 |
3 |
3 |
集合竞价 |
| 09:18:03 |
12.15 |
3 |
3 |
集合竞价 |
| 09:18:48 |
12.28 |
8 |
8 |
集合竞价 |
| 09:19:06 |
12.28 |
10 |
10 |
集合竞价 |
| 09:19:24 |
12.15 |
3 |
3 |
集合竞价 |
| 09:20:00 |
11.74 |
2 |
2 |
集合竞价 |
| 09:22:18 |
11.74 |
2 |
2 |
集合竞价 |
| 09:23:30 |
11.88 |
2 |
2 |
集合竞价 |
| 09:24:33 |
11.89 |
2 |
2 |
集合竞价 |
| 09:24:51 |
11.89 |
2 |
2 |
集合竞价 |
| 09:25:03 |
12.01 |
7 |
9 |
买入 |
| 09:30:03 |
11.87 |
34 |
43 |
卖出 |
| 09:30:06 |
11.88 |
109 |
152 |
买入 |
| 09:30:09 |
11.87 |
42 |
194 |
卖出 |
| 09:30:12 |
11.87 |
31 |
225 |
买入 |
| 09:30:15 |
11.83 |
80 |
305 |
卖出 |
| 09:30:18 |
11.86 |
14 |
319 |
买入 |
| 09:30:21 |
11.89 |
36 |
355 |
买入 |
| 09:30:24 |
11.86 |
39 |
394 |
卖出 |
| 09:30:27 |
11.9 |
25 |
419 |
买入 |
| 09:30:30 |
11.91 |
30 |
449 |
买入 |
| 09:30:33 |
11.88 |
1 |
450 |
卖出 |
| 09:30:36 |
11.9 |
29 |
479 |
买入 |
| 09:30:39 |
11.9 |
2 |
481 |
卖出 |
| 09:30:42 |
11.91 |
12 |
493 |
卖出 |
| 09:30:45 |
11.9 |
17 |
510 |
卖出 |
| 09:30:54 |
11.9 |
19 |
529 |
卖出 |
| 09:30:57 |
11.92 |
2 |
531 |
买入 |
| 09:31:00 |
11.99 |
6 |
537 |
买入 |
| 09:31:03 |
12.01 |
6 |
543 |
买入 |
| 09:31:06 |
11.92 |
7 |
550 |
卖出 |
| 09:31:09 |
11.92 |
27 |
577 |
卖出 |
| 09:31:12 |
11.98 |
138 |
715 |
买入 |
| 09:31:15 |
11.99 |
3 |
718 |
买入 |
| 09:31:18 |
11.99 |
46 |
764 |
卖出 |
| 09:31:21 |
12 |
16 |
780 |
买入 |
| 09:31:24 |
11.92 |
17 |
797 |
卖出 |
| 09:31:27 |
11.93 |
4 |
801 |
买入 |
| 09:31:30 |
11.92 |
120 |
921 |
卖出 |
| 09:31:42 |
11.93 |
1 |
922 |
卖出 |
| 09:31:48 |
11.97 |
3 |
925 |
买入 |
| 09:31:51 |
11.97 |
12 |
937 |
买入 |
| 09:31:54 |
11.96 |
1 |
938 |
卖出 |
| 09:31:57 |
11.95 |
2 |
940 |
卖出 |
| 09:32:00 |
11.98 |
42 |
982 |
买入 |
| 09:32:03 |
11.96 |
6 |
988 |
买入 |
| 09:32:06 |
11.95 |
6 |
994 |
卖出 |
| 09:32:09 |
11.98 |
21 |
1015 |
买入 |
| 09:32:12 |
11.98 |
2 |
1017 |
卖出 |
| 09:32:15 |
11.98 |
17 |
1034 |
买入 |
| 09:32:18 |
11.99 |
3 |
1037 |
买入 |
| 09:32:21 |
11.99 |
6 |
1043 |
买入 |
| 09:32:24 |
11.99 |
2 |
1045 |
买入 |
| 09:32:27 |
12 |
3 |
1048 |
买入 |
| 09:32:36 |
12 |
34 |
1082 |
买入 |
| 09:32:42 |
12.01 |
1 |
1083 |
买入 |
| 09:32:45 |
12 |
24 |
1107 |
卖出 |
| 09:32:48 |
12.02 |
42 |
1149 |
买入 |
| 09:32:51 |
11.97 |
14 |
1163 |
卖出 |
| 09:32:57 |
11.97 |
10 |
1173 |
买入 |
| 09:33:00 |
11.96 |
97 |
1270 |
卖出 |
| 09:33:03 |
11.96 |
36 |
1306 |
卖出 |
| 09:33:06 |
11.95 |
23 |
1329 |
卖出 |
| 09:33:12 |
11.95 |
1 |
1330 |
买入 |
| 09:33:15 |
11.94 |
33 |
1363 |
卖出 |
| 09:33:18 |
11.96 |
62 |
1425 |
买入 |
| 09:33:21 |
11.96 |
35 |
1460 |
买入 |
| 09:33:24 |
11.96 |
18 |
1478 |
卖出 |
| 09:33:30 |
11.96 |
16 |
1494 |
卖出 |
| 09:33:36 |
11.96 |
3 |
1497 |
卖出 |
| 09:33:42 |
11.98 |
5 |
1502 |
买入 |
| 09:33:45 |
11.96 |
9 |
1511 |
卖出 |
| 09:33:48 |
11.96 |
13 |
1524 |
卖出 |
| 09:33:51 |
11.96 |
1 |
1525 |
卖出 |
| 09:33:54 |
11.98 |
5 |
1530 |
买入 |
| 09:33:57 |
11.96 |
23 |
1553 |
卖出 |
| 09:34:00 |
11.96 |
3 |
1556 |
买入 |
| 09:34:03 |
11.95 |
40 |
1596 |
卖出 |
| 09:34:06 |
11.95 |
10 |
1606 |
卖出 |
| 09:34:09 |
11.95 |
10 |
1616 |
买入 |
| 09:34:12 |
11.97 |
29 |
1645 |
买入 |
| 09:34:15 |
11.97 |
40 |
1685 |
买入 |
| 09:34:21 |
11.96 |
5 |
1690 |
卖出 |
| 09:34:24 |
11.97 |
1 |
1691 |
买入 |
| 09:34:27 |
11.98 |
3 |
1694 |
买入 |
| 09:34:36 |
11.98 |
1 |
1695 |
买入 |
| 09:34:42 |
11.98 |
3 |
1698 |
卖出 |
| 09:34:48 |
11.99 |
4 |
1702 |
买入 |
| 09:34:51 |
11.98 |
11 |
1713 |
卖出 |
| 09:34:54 |
11.97 |
19 |
1732 |
卖出 |
| 09:35:00 |
11.99 |
29 |
1761 |
买入 |
| 09:35:06 |
12.02 |
6 |
1767 |
买入 |
| 09:35:15 |
12.02 |
7 |
1774 |
买入 |
| 09:35:18 |
12.02 |
3 |
1777 |
买入 |
| 09:35:21 |
11.98 |
17 |
1794 |
卖出 |
| 09:35:24 |
12 |
17 |
1811 |
买入 |
| 09:35:27 |
12.02 |
56 |
1867 |
买入 |
| 09:35:30 |
12.02 |
14 |
1881 |
买入 |
| 09:35:36 |
12.02 |
4 |
1885 |
卖出 |
| 09:35:39 |
12.04 |
4 |
1889 |
买入 |
| 09:35:42 |
12.02 |
7 |
1896 |
卖出 |
| 09:35:45 |
12.04 |
4 |
1900 |
买入 |
| 09:35:48 |
12.04 |
18 |
1918 |
买入 |
| 09:35:51 |
12.03 |
10 |
1928 |
卖出 |
| 09:36:00 |
12.04 |
32 |
1960 |
卖出 |
| 09:36:03 |
12.05 |
30 |
1990 |
买入 |
| 09:36:06 |
12.05 |
4 |
1994 |
卖出 |
| 09:36:09 |
12.03 |
5 |
1999 |
卖出 |
| 09:36:12 |
12.03 |
1 |
2000 |
买入 |
| 09:36:15 |
12.02 |
15 |
2015 |
卖出 |
| 09:36:18 |
12.02 |
12 |
2027 |
卖出 |
| 09:36:21 |
12.02 |
2 |
2029 |
卖出 |
| 09:36:24 |
12.03 |
12 |
2041 |
买入 |
| 09:36:27 |
12.02 |
3 |
2044 |
卖出 |
| 09:36:30 |
12.03 |
1 |
2045 |
买入 |
| 09:36:36 |
12.02 |
27 |
2072 |
卖出 |
| 09:36:39 |
12.02 |
1 |
2073 |
买入 |
| 09:36:48 |
12 |
10 |
2083 |
卖出 |
| 09:36:51 |
12.03 |
23 |
2106 |
买入 |
| 09:36:54 |
12.04 |
18 |
2124 |
买入 |
| 09:37:03 |
12.02 |
17 |
2141 |
卖出 |
| 09:37:06 |
12.03 |
110 |
2251 |
买入 |
| 09:37:09 |
12.03 |
12 |
2263 |
卖出 |
| 09:37:15 |
12.05 |
19 |
2282 |
买入 |
| 09:37:18 |
12.04 |
2 |
2284 |
卖出 |
| 09:37:21 |
12.04 |
22 |
2306 |
卖出 |
| 09:37:27 |
12.04 |
5 |
2311 |
买入 |
| 09:37:33 |
12.01 |
13 |
2324 |
卖出 |
| 09:37:36 |
12.03 |
5 |
2329 |
买入 |
| 09:37:39 |
12.01 |
1 |
2330 |
卖出 |
| 09:37:45 |
12 |
11 |
2341 |
卖出 |
| 09:37:51 |
12 |
19 |
2360 |
买入 |
| 09:37:54 |
12.04 |
27 |
2387 |
买入 |
| 09:38:12 |
12.03 |
7 |
2394 |
买入 |
| 09:38:15 |
12.03 |
3 |
2397 |
买入 |
| 09:38:18 |
12.05 |
6 |
2403 |
买入 |
| 09:38:21 |
12.05 |
1 |
2404 |
买入 |
| 09:38:24 |
12.04 |
9 |
2413 |
卖出 |
| 09:38:27 |
12.02 |
1 |
2414 |
卖出 |
| 09:38:33 |
12.02 |
1 |
2415 |
买入 |
| 09:38:36 |
12.02 |
8 |
2423 |
买入 |
| 09:38:39 |
12.02 |
7 |
2430 |
卖出 |
| 09:38:42 |
12.03 |
35 |
2465 |
买入 |
| 09:38:45 |
12.02 |
1 |
2466 |
卖出 |
| 09:38:48 |
12.04 |
3 |
2469 |
买入 |
| 09:38:51 |
12.1 |
187 |
2656 |
买入 |
| 09:38:57 |
12.03 |
15 |
2671 |
卖出 |
| 09:39:00 |
12.05 |
2 |
2673 |
买入 |
| 09:39:03 |
12.05 |
5 |
2678 |
卖出 |
| 09:39:06 |
12.04 |
3 |
2681 |
卖出 |
| 09:39:09 |
12.03 |
2 |
2683 |
买入 |
| 09:39:12 |
12.04 |
6 |
2689 |
买入 |
| 09:39:18 |
12.03 |
11 |
2700 |
卖出 |
| 09:39:21 |
12.04 |
1 |
2701 |
买入 |
| 09:39:27 |
12.05 |
2 |
2703 |
买入 |
| 09:39:30 |
12.03 |
3 |
2706 |
卖出 |
| 09:39:33 |
12.03 |
21 |
2727 |
卖出 |
| 09:39:36 |
12.02 |
6 |
2733 |
卖出 |
| 09:39:39 |
12.02 |
2 |
2735 |
卖出 |
| 09:39:42 |
12.02 |
1 |
2736 |
卖出 |
| 09:39:48 |
12.03 |
77 |
2813 |
买入 |
| 09:39:51 |
12.03 |
8 |
2821 |
卖出 |
| 09:39:54 |
12.01 |
54 |
2875 |
卖出 |
| 09:40:00 |
12.03 |
2 |
2877 |
买入 |
| 09:40:03 |
12.02 |
2 |
2879 |
卖出 |
| 09:40:06 |
12.01 |
25 |
2904 |
卖出 |
| 09:40:09 |
12.01 |
10 |
2914 |
卖出 |
| 09:40:12 |
12.01 |
25 |
2939 |
买入 |
| 09:40:21 |
12 |
6 |
2945 |
卖出 |
| 09:40:24 |
12 |
2 |
2947 |
卖出 |
| 09:40:27 |
12.01 |
31 |
2978 |
买入 |
| 09:40:30 |
12.01 |
7 |
2985 |
卖出 |
| 09:40:33 |
12.02 |
35 |
3020 |
买入 |
| 09:40:36 |
12.01 |
2 |
3022 |
卖出 |
| 09:40:39 |
12.03 |
10 |
3032 |
买入 |
| 09:40:42 |
12.03 |
7 |
3039 |
买入 |
| 09:40:45 |
12.02 |
11 |
3050 |
卖出 |
| 09:40:57 |
12.03 |
7 |
3057 |
买入 |
| 09:41:00 |
12.02 |
3 |
3060 |
卖出 |
| 09:41:03 |
12.02 |
3 |
3063 |
卖出 |
| 09:41:09 |
12.02 |
1 |
3064 |
买入 |
| 09:41:12 |
12 |
20 |
3084 |
卖出 |
| 09:41:18 |
12 |
2 |
3086 |
卖出 |
| 09:41:27 |
12.01 |
19 |
3105 |
买入 |
| 09:41:30 |
12.01 |
21 |
3126 |
买入 |
| 09:41:36 |
11.97 |
311 |
3437 |
卖出 |
| 09:41:42 |
12.03 |
4 |
3441 |
买入 |
| 09:41:45 |
11.98 |
11 |
3452 |
卖出 |
| 09:41:48 |
12 |
4 |
3456 |
买入 |
| 09:41:51 |
12 |
5 |
3461 |
卖出 |
| 09:41:54 |
12.01 |
5 |
3466 |
买入 |
| 09:41:57 |
11.98 |
8 |
3474 |
卖出 |
| 09:42:00 |
11.98 |
4 |
3478 |
卖出 |
| 09:42:03 |
12 |
1 |
3479 |
买入 |
| 09:42:12 |
12 |
10 |
3489 |
买入 |
| 09:42:18 |
11.98 |
5 |
3494 |
卖出 |
| 09:42:24 |
12.02 |
91 |
3585 |
买入 |
| 09:42:27 |
12 |
1 |
3586 |
卖出 |
| 09:42:33 |
11.98 |
6 |
3592 |
卖出 |
| 09:42:36 |
11.98 |
3 |
3595 |
卖出 |
| 09:42:39 |
11.99 |
4 |
3599 |
买入 |
| 09:42:42 |
11.99 |
1 |
3600 |
买入 |
| 09:42:48 |
11.98 |
6 |
3606 |
卖出 |
| 09:42:51 |
11.98 |
6 |
3612 |
卖出 |
| 09:43:00 |
11.98 |
2 |
3614 |
卖出 |
| 09:43:03 |
11.98 |
2 |
3616 |
卖出 |
| 09:43:06 |
11.98 |
31 |
3647 |
卖出 |
| 09:43:09 |
11.98 |
27 |
3674 |
卖出 |
| 09:43:12 |
11.98 |
7 |
3681 |
卖出 |
| 09:43:15 |
12 |
28 |
3709 |
买入 |
| 09:43:18 |
11.99 |
16 |
3725 |
卖出 |
| 09:43:21 |
12 |
6 |
3731 |
买入 |
| 09:43:30 |
11.99 |
7 |
3738 |
卖出 |
| 09:43:33 |
11.99 |
28 |
3766 |
卖出 |
| 09:43:36 |
11.97 |
83 |
3849 |
卖出 |
| 09:43:39 |
11.98 |
31 |
3880 |
买入 |
| 09:43:42 |
11.98 |
10 |
3890 |
买入 |
| 09:43:45 |
11.96 |
1 |
3891 |
卖出 |
| 09:43:48 |
11.96 |
2 |
3893 |
卖出 |
| 09:43:54 |
12.01 |
222 |
4115 |
买入 |
| 09:44:09 |
12 |
8 |
4123 |
买入 |
| 09:44:15 |
12 |
5 |
4128 |
卖出 |
| 09:44:18 |
12 |
5 |
4133 |
卖出 |
| 09:44:21 |
11.96 |
10 |
4143 |
卖出 |
| 09:44:27 |
12 |
1 |
4144 |
买入 |
| 09:44:30 |
12 |
51 |
4195 |
买入 |
| 09:44:33 |
12 |
18 |
4213 |
买入 |
| 09:44:36 |
12 |
5 |
4218 |
卖出 |
| 09:44:51 |
12 |
11 |
4229 |
卖出 |
| 09:44:54 |
12 |
2 |
4231 |
卖出 |
| 09:44:57 |
12 |
3 |
4234 |
卖出 |
| 09:45:00 |
12 |
1 |
4235 |
买入 |
| 09:45:03 |
11.98 |
1 |
4236 |
卖出 |
| 09:45:09 |
11.99 |
5 |
4241 |
买入 |
| 09:45:12 |
11.97 |
109 |
4350 |
卖出 |
| 09:45:15 |
11.98 |
227 |
4577 |
买入 |
| 09:45:18 |
11.97 |
11 |
4588 |
卖出 |
| 09:45:21 |
11.97 |
2 |
4590 |
卖出 |
| 09:45:24 |
11.97 |
1 |
4591 |
卖出 |
| 09:45:27 |
11.98 |
91 |
4682 |
买入 |
| 09:45:30 |
11.98 |
3 |
4685 |
卖出 |
| 09:45:33 |
11.97 |
4 |
4689 |
卖出 |
| 09:45:39 |
11.99 |
1 |
4690 |
卖出 |
| 09:45:48 |
11.99 |
1 |
4691 |
买入 |
| 09:46:00 |
11.99 |
3 |
4694 |
买入 |
| 09:46:06 |
12 |
8 |
4702 |
买入 |
| 09:46:18 |
11.99 |
6 |
4708 |
买入 |
| 09:46:21 |
11.98 |
4 |
4712 |
卖出 |
| 09:46:24 |
11.99 |
8 |
4720 |
买入 |
| 09:46:27 |
11.98 |
3 |
4723 |
卖出 |
| 09:46:30 |
11.98 |
8 |
4731 |
卖出 |
| 09:46:36 |
11.97 |
2 |
4733 |
卖出 |
| 09:46:39 |
11.97 |
2 |
4735 |
卖出 |
| 09:46:42 |
11.97 |
2 |
4737 |
卖出 |
| 09:46:48 |
11.98 |
22 |
4759 |
买入 |
| 09:46:51 |
11.99 |
1 |
4760 |
买入 |
| 09:46:54 |
12 |
35 |
4795 |
买入 |
| 09:46:57 |
11.98 |
1 |
4796 |
卖出 |
| 09:47:06 |
12 |
5 |
4801 |
买入 |
| 09:47:09 |
11.99 |
4 |
4805 |
卖出 |
| 09:47:12 |
11.99 |
2 |
4807 |
卖出 |
| 09:47:15 |
11.99 |
7 |
4814 |
买入 |
| 09:47:21 |
11.99 |
2 |
4816 |
买入 |
| 09:47:24 |
11.99 |
5 |
4821 |
买入 |
| 09:47:48 |
11.99 |
30 |
4851 |
买入 |
| 09:47:54 |
12 |
1 |
4852 |
买入 |
| 09:48:00 |
12 |
6 |
4858 |
卖出 |
| 09:48:18 |
12.03 |
1 |
4859 |
买入 |
| 09:48:24 |
12.03 |
23 |
4882 |
买入 |
| 09:48:36 |
12.03 |
1 |
4883 |
买入 |
| 09:48:39 |
12.03 |
10 |
4893 |
买入 |
| 09:48:45 |
12.01 |
19 |
4912 |
卖出 |
| 09:48:48 |
12.01 |
22 |
4934 |
卖出 |
| 09:48:51 |
12.01 |
1 |
4935 |
卖出 |
| 09:48:54 |
12.01 |
12 |
4947 |
卖出 |
| 09:48:57 |
12 |
120 |
5067 |
卖出 |
| 09:49:03 |
12.01 |
4 |
5071 |
买入 |
| 09:49:06 |
11.99 |
3 |
5074 |
卖出 |
| 09:49:09 |
11.99 |
9 |
5083 |
买入 |
| 09:49:12 |
11.98 |
26 |
5109 |
卖出 |
| 09:49:15 |
11.98 |
17 |
5126 |
买入 |
| 09:49:18 |
11.97 |
59 |
5185 |
卖出 |
| 09:49:21 |
11.97 |
1 |
5186 |
卖出 |
| 09:49:27 |
11.96 |
4 |
5190 |
卖出 |
| 09:49:30 |
11.96 |
5 |
5195 |
卖出 |
| 09:49:33 |
11.96 |
9 |
5204 |
卖出 |
| 09:49:36 |
11.96 |
14 |
5218 |
卖出 |
| 09:49:39 |
11.98 |
40 |
5258 |
买入 |
| 09:49:42 |
11.98 |
5 |
5263 |
买入 |
| 09:49:51 |
11.97 |
2 |
5265 |
卖出 |
| 09:49:54 |
11.97 |
6 |
5271 |
卖出 |
| 09:49:57 |
11.97 |
6 |
5277 |
卖出 |
| 09:50:00 |
11.97 |
3 |
5280 |
卖出 |
| 09:50:06 |
11.97 |
3 |
5283 |
卖出 |
| 09:50:09 |
11.99 |
26 |
5309 |
买入 |
| 09:50:12 |
11.99 |
4 |
5313 |
卖出 |
| 09:50:15 |
11.99 |
44 |
5357 |
卖出 |
| 09:50:27 |
11.98 |
5 |
5362 |
卖出 |
| 09:50:30 |
11.99 |
3 |
5365 |
买入 |