安靠智电[300617]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.42 |
3 |
3 |
集合竞价 |
| 09:15:12 |
33.42 |
23 |
23 |
集合竞价 |
| 09:16:06 |
33.42 |
25 |
25 |
集合竞价 |
| 09:19:24 |
33.42 |
30 |
30 |
集合竞价 |
| 09:19:51 |
33.43 |
38 |
38 |
集合竞价 |
| 09:20:21 |
33.43 |
38 |
38 |
集合竞价 |
| 09:20:30 |
33.43 |
38 |
38 |
集合竞价 |
| 09:22:18 |
33.43 |
45 |
45 |
集合竞价 |
| 09:22:54 |
33.43 |
55 |
55 |
集合竞价 |
| 09:23:12 |
33.43 |
60 |
60 |
集合竞价 |
| 09:24:15 |
33.43 |
63 |
63 |
集合竞价 |
| 09:24:33 |
33.43 |
63 |
63 |
集合竞价 |
| 09:24:51 |
33.43 |
64 |
64 |
集合竞价 |
| 09:25:00 |
33.43 |
85 |
85 |
集合竞价 |
| 09:25:03 |
33.46 |
101 |
186 |
买入 |
| 09:30:03 |
33.46 |
124 |
310 |
买入 |
| 09:30:06 |
33.5 |
39 |
349 |
买入 |
| 09:30:09 |
33.51 |
22 |
371 |
买入 |
| 09:30:12 |
33.51 |
12 |
383 |
卖出 |
| 09:30:15 |
33.53 |
23 |
406 |
买入 |
| 09:30:21 |
33.55 |
7 |
413 |
买入 |
| 09:30:24 |
33.55 |
2 |
415 |
买入 |
| 09:30:27 |
33.55 |
6 |
421 |
买入 |
| 09:30:36 |
33.9 |
1 |
422 |
买入 |
| 09:30:39 |
33.9 |
11 |
433 |
买入 |
| 09:30:42 |
33.9 |
13 |
446 |
买入 |
| 09:30:51 |
33.9 |
1 |
447 |
买入 |
| 09:30:54 |
33.9 |
7 |
454 |
买入 |
| 09:30:57 |
33.9 |
28 |
482 |
卖出 |
| 09:31:00 |
33.9 |
1 |
483 |
卖出 |
| 09:31:06 |
33.9 |
6 |
489 |
卖出 |
| 09:31:18 |
33.9 |
1 |
490 |
卖出 |
| 09:31:21 |
33.9 |
1 |
491 |
卖出 |
| 09:31:24 |
33.98 |
8 |
499 |
买入 |
| 09:31:30 |
33.96 |
1 |
500 |
卖出 |
| 09:31:33 |
33.98 |
9 |
509 |
买入 |
| 09:31:39 |
33.96 |
6 |
515 |
卖出 |
| 09:31:45 |
33.96 |
18 |
533 |
买入 |
| 09:31:51 |
33.96 |
14 |
547 |
买入 |
| 09:31:54 |
33.98 |
14 |
561 |
买入 |
| 09:31:57 |
33.98 |
2 |
563 |
买入 |
| 09:32:03 |
33.95 |
2 |
565 |
卖出 |
| 09:32:06 |
33.99 |
72 |
637 |
买入 |
| 09:32:18 |
33.97 |
2 |
639 |
买入 |
| 09:32:30 |
33.98 |
4 |
643 |
买入 |
| 09:32:33 |
33.98 |
7 |
650 |
买入 |
| 09:32:39 |
34.01 |
42 |
692 |
买入 |
| 09:32:54 |
34.05 |
4 |
696 |
买入 |
| 09:32:57 |
34.05 |
34 |
730 |
买入 |
| 09:33:03 |
34.07 |
19 |
749 |
买入 |
| 09:33:06 |
34 |
13 |
762 |
卖出 |
| 09:33:09 |
34.07 |
15 |
777 |
买入 |
| 09:33:12 |
34.07 |
27 |
804 |
卖出 |
| 09:33:18 |
34.07 |
9 |
813 |
卖出 |
| 09:33:24 |
34.07 |
1 |
814 |
卖出 |
| 09:33:30 |
34.07 |
3 |
817 |
卖出 |
| 09:33:36 |
34.11 |
9 |
826 |
买入 |
| 09:33:39 |
34.07 |
331 |
1157 |
卖出 |
| 09:33:42 |
34.07 |
13 |
1170 |
买入 |
| 09:33:45 |
34.07 |
10 |
1180 |
买入 |
| 09:34:03 |
34.05 |
5 |
1185 |
卖出 |
| 09:34:06 |
34.04 |
3 |
1188 |
卖出 |
| 09:34:09 |
34.04 |
10 |
1198 |
卖出 |
| 09:34:15 |
34.04 |
34 |
1232 |
买入 |
| 09:34:18 |
34.07 |
124 |
1356 |
买入 |
| 09:34:24 |
34.08 |
3 |
1359 |
卖出 |
| 09:34:36 |
34.07 |
64 |
1423 |
卖出 |
| 09:34:39 |
34.07 |
233 |
1656 |
买入 |
| 09:34:42 |
34.09 |
6 |
1662 |
买入 |
| 09:34:48 |
34.28 |
8 |
1670 |
买入 |
| 09:34:54 |
34.27 |
1 |
1671 |
卖出 |
| 09:34:57 |
34.26 |
17 |
1688 |
卖出 |
| 09:35:03 |
34.24 |
4 |
1692 |
卖出 |
| 09:35:24 |
34.12 |
2 |
1694 |
卖出 |
| 09:35:27 |
34.12 |
6 |
1700 |
卖出 |
| 09:35:36 |
34.14 |
2 |
1702 |
买入 |
| 09:35:45 |
34.12 |
10 |
1712 |
卖出 |
| 09:35:48 |
34.12 |
14 |
1726 |
卖出 |
| 09:35:51 |
34.12 |
2 |
1728 |
买入 |
| 09:35:57 |
34.12 |
19 |
1747 |
买入 |
| 09:36:00 |
34.12 |
1 |
1748 |
买入 |
| 09:36:06 |
34.12 |
30 |
1778 |
买入 |
| 09:36:18 |
34.12 |
5 |
1783 |
买入 |
| 09:36:27 |
34.12 |
4 |
1787 |
买入 |
| 09:36:42 |
34.12 |
7 |
1794 |
卖出 |
| 09:36:48 |
34.11 |
1 |
1795 |
卖出 |
| 09:37:00 |
34.08 |
14 |
1809 |
卖出 |
| 09:37:03 |
34.08 |
13 |
1822 |
卖出 |
| 09:37:06 |
34.08 |
45 |
1867 |
卖出 |
| 09:37:09 |
34.08 |
1 |
1868 |
买入 |
| 09:37:12 |
34.07 |
13 |
1881 |
卖出 |
| 09:37:15 |
34.07 |
60 |
1941 |
卖出 |
| 09:37:18 |
34.08 |
5 |
1946 |
买入 |
| 09:37:24 |
34.07 |
54 |
2000 |
卖出 |
| 09:37:39 |
33.98 |
122 |
2122 |
卖出 |
| 09:37:42 |
34.01 |
2 |
2124 |
买入 |
| 09:37:45 |
34.01 |
1 |
2125 |
买入 |
| 09:37:51 |
33.97 |
41 |
2166 |
卖出 |
| 09:38:03 |
33.8 |
16 |
2182 |
卖出 |
| 09:38:24 |
33.8 |
51 |
2233 |
卖出 |
| 09:38:33 |
33.78 |
1 |
2234 |
卖出 |
| 09:38:42 |
33.78 |
8 |
2242 |
卖出 |
| 09:38:51 |
33.85 |
7 |
2249 |
买入 |
| 09:38:54 |
33.83 |
3 |
2252 |
卖出 |
| 09:39:06 |
33.93 |
2 |
2254 |
买入 |
| 09:39:15 |
34.02 |
8 |
2262 |
买入 |
| 09:39:21 |
34.02 |
6 |
2268 |
买入 |
| 09:39:24 |
34.02 |
16 |
2284 |
卖出 |
| 09:39:33 |
34.05 |
47 |
2331 |
买入 |
| 09:39:39 |
34.05 |
3 |
2334 |
买入 |
| 09:39:42 |
34.05 |
11 |
2345 |
买入 |
| 09:39:45 |
34.07 |
16 |
2361 |
买入 |
| 09:39:51 |
34.07 |
21 |
2382 |
买入 |
| 09:39:57 |
34.07 |
13 |
2395 |
买入 |
| 09:40:00 |
34.09 |
5 |
2400 |
买入 |
| 09:40:15 |
34.07 |
9 |
2409 |
卖出 |
| 09:40:21 |
34.05 |
39 |
2448 |
卖出 |
| 09:40:24 |
34.09 |
4 |
2452 |
买入 |
| 09:40:30 |
34.07 |
15 |
2467 |
卖出 |
| 09:40:33 |
34.05 |
8 |
2475 |
卖出 |
| 09:40:39 |
34.05 |
7 |
2482 |
买入 |
| 09:40:48 |
34.03 |
2 |
2484 |
卖出 |
| 09:40:51 |
34.03 |
1 |
2485 |
卖出 |
| 09:40:54 |
34.03 |
20 |
2505 |
卖出 |
| 09:40:57 |
34.02 |
44 |
2549 |
卖出 |
| 09:41:00 |
34.05 |
4 |
2553 |
买入 |
| 09:41:03 |
34.02 |
2 |
2555 |
卖出 |
| 09:41:09 |
34.02 |
1 |
2556 |
卖出 |
| 09:41:15 |
34.03 |
13 |
2569 |
买入 |
| 09:41:21 |
34.02 |
10 |
2579 |
卖出 |
| 09:41:24 |
34.02 |
1 |
2580 |
卖出 |
| 09:41:27 |
34.03 |
2 |
2582 |
买入 |
| 09:41:33 |
34.02 |
24 |
2606 |
卖出 |
| 09:41:48 |
34.03 |
3 |
2609 |
买入 |
| 09:42:03 |
34.03 |
4 |
2613 |
买入 |
| 09:42:06 |
34.02 |
1 |
2614 |
卖出 |
| 09:42:09 |
34.03 |
31 |
2645 |
买入 |
| 09:42:12 |
34.03 |
54 |
2699 |
卖出 |
| 09:42:18 |
34.02 |
10 |
2709 |
卖出 |
| 09:42:27 |
34.07 |
26 |
2735 |
买入 |
| 09:42:30 |
34.09 |
1 |
2736 |
买入 |
| 09:43:00 |
34.16 |
4 |
2740 |
买入 |
| 09:43:06 |
34.16 |
14 |
2754 |
买入 |
| 09:43:12 |
34.21 |
26 |
2780 |
买入 |
| 09:43:15 |
34.24 |
1 |
2781 |
买入 |
| 09:43:24 |
34.18 |
5 |
2786 |
卖出 |
| 09:43:27 |
34.2 |
1 |
2787 |
买入 |
| 09:43:36 |
34.26 |
6 |
2793 |
买入 |
| 09:43:54 |
34.25 |
7 |
2800 |
买入 |
| 09:43:57 |
34.26 |
11 |
2811 |
买入 |
| 09:44:00 |
34.25 |
38 |
2849 |
卖出 |
| 09:44:06 |
34.25 |
4 |
2853 |
买入 |
| 09:44:09 |
34.28 |
84 |
2937 |
买入 |
| 09:44:12 |
34.26 |
3 |
2940 |
卖出 |
| 09:44:33 |
34.21 |
2 |
2942 |
买入 |
| 09:44:39 |
34.17 |
1 |
2943 |
卖出 |
| 09:45:18 |
34.18 |
8 |
2951 |
卖出 |
| 09:45:30 |
34.18 |
6 |
2957 |
卖出 |
| 09:45:33 |
34.18 |
10 |
2967 |
买入 |
| 09:45:39 |
34.18 |
4 |
2971 |
买入 |
| 09:45:42 |
34.18 |
3 |
2974 |
卖出 |
| 09:46:15 |
34.17 |
1 |
2975 |
卖出 |
| 09:46:42 |
34.2 |
1 |
2976 |
买入 |
| 09:46:54 |
34.17 |
2 |
2978 |
卖出 |
| 09:47:06 |
34.17 |
5 |
2983 |
买入 |
| 09:47:21 |
34.14 |
6 |
2989 |
卖出 |
| 09:47:39 |
34.14 |
20 |
3009 |
卖出 |
| 09:47:42 |
34.14 |
16 |
3025 |
买入 |
| 09:47:45 |
34.13 |
1 |
3026 |
买入 |
| 09:47:48 |
34.14 |
16 |
3042 |
买入 |
| 09:47:54 |
34.11 |
10 |
3052 |
卖出 |
| 09:48:00 |
34.14 |
14 |
3066 |
买入 |
| 09:48:03 |
34.13 |
7 |
3073 |
卖出 |
| 09:48:06 |
34.24 |
26 |
3099 |
买入 |
| 09:48:09 |
34.3 |
17 |
3116 |
买入 |
| 09:48:12 |
34.3 |
6 |
3122 |
买入 |
| 09:48:15 |
34.3 |
5 |
3127 |
买入 |
| 09:48:18 |
34.35 |
31 |
3158 |
买入 |
| 09:48:21 |
34.36 |
4 |
3162 |
买入 |
| 09:48:24 |
34.36 |
31 |
3193 |
买入 |
| 09:48:27 |
34.4 |
43 |
3236 |
买入 |
| 09:48:30 |
34.4 |
2 |
3238 |
买入 |
| 09:48:33 |
34.48 |
6 |
3244 |
买入 |
| 09:48:48 |
34.4 |
8 |
3252 |
卖出 |
| 09:48:54 |
34.48 |
50 |
3302 |
买入 |
| 09:48:57 |
34.4 |
1 |
3303 |
卖出 |
| 09:49:03 |
34.39 |
2 |
3305 |
卖出 |
| 09:49:06 |
34.38 |
11 |
3316 |
卖出 |
| 09:49:09 |
34.38 |
12 |
3328 |
卖出 |
| 09:49:12 |
34.38 |
8 |
3336 |
卖出 |
| 09:49:24 |
34.3 |
4 |
3340 |
卖出 |
| 09:49:30 |
34.28 |
4 |
3344 |
卖出 |
| 09:49:54 |
34.22 |
1 |
3345 |
卖出 |
| 09:50:12 |
34.22 |
4 |
3349 |
卖出 |
| 09:50:15 |
34.22 |
4 |
3353 |
卖出 |
| 09:50:18 |
34.21 |
3 |
3356 |
卖出 |
| 09:50:30 |
34.21 |
5 |
3361 |
卖出 |
| 09:51:00 |
34.21 |
7 |
3368 |
卖出 |
| 09:51:06 |
34.28 |
21 |
3389 |
买入 |
| 09:51:09 |
34.28 |
2 |
3391 |
买入 |
| 09:51:12 |
34.38 |
4 |
3395 |
买入 |
| 09:51:18 |
34.4 |
1 |
3396 |
买入 |
| 09:51:24 |
34.45 |
1 |
3397 |
买入 |
| 09:51:39 |
34.41 |
4 |
3401 |
卖出 |
| 09:51:42 |
34.45 |
3 |
3404 |
买入 |
| 09:51:48 |
34.4 |
6 |
3410 |
卖出 |
| 09:52:03 |
34.45 |
1 |
3411 |
卖出 |
| 09:52:12 |
34.46 |
5 |
3416 |
买入 |
| 09:52:15 |
34.46 |
27 |
3443 |
卖出 |
| 09:52:18 |
34.46 |
12 |
3455 |
卖出 |
| 09:52:21 |
34.46 |
1 |
3456 |
买入 |
| 09:52:30 |
34.4 |
10 |
3466 |
卖出 |
| 09:52:39 |
34.4 |
1 |
3467 |
买入 |
| 09:52:42 |
34.4 |
11 |
3478 |
买入 |
| 09:52:54 |
34.4 |
1 |
3479 |
买入 |
| 09:52:57 |
34.36 |
1 |
3480 |
卖出 |
| 09:53:06 |
34.4 |
54 |
3534 |
买入 |
| 09:53:09 |
34.4 |
2 |
3536 |
卖出 |
| 09:53:15 |
34.4 |
6 |
3542 |
卖出 |
| 09:53:42 |
34.42 |
6 |
3548 |
买入 |
| 09:53:45 |
34.42 |
15 |
3563 |
卖出 |
| 09:53:54 |
34.4 |
1 |
3564 |
卖出 |
| 09:53:57 |
34.42 |
6 |
3570 |
买入 |
| 09:54:00 |
34.4 |
29 |
3599 |
卖出 |
| 09:55:03 |
34.39 |
1 |
3600 |
买入 |
| 09:55:09 |
34.39 |
1 |
3601 |
买入 |
| 09:55:18 |
34.35 |
1 |
3602 |
卖出 |
| 09:55:30 |
34.39 |
3 |
3605 |
买入 |
| 09:55:42 |
34.34 |
1 |
3606 |
卖出 |
| 09:55:45 |
34.38 |
7 |
3613 |
买入 |
| 09:55:48 |
34.33 |
2 |
3615 |
卖出 |
| 09:56:12 |
34.34 |
1 |
3616 |
卖出 |
| 09:56:15 |
34.33 |
1 |
3617 |
卖出 |
| 09:56:24 |
34.33 |
18 |
3635 |
买入 |
| 09:56:27 |
34.33 |
1 |
3636 |
买入 |
| 09:56:33 |
34.32 |
9 |
3645 |
卖出 |
| 09:56:36 |
34.32 |
6 |
3651 |
卖出 |
| 09:56:57 |
34.33 |
1 |
3652 |
卖出 |
| 09:57:03 |
34.35 |
22 |
3674 |
买入 |
| 09:57:18 |
34.38 |
5 |
3679 |
买入 |
| 09:57:21 |
34.38 |
8 |
3687 |
买入 |
| 09:57:24 |
34.38 |
2 |
3689 |
买入 |
| 09:57:27 |
34.38 |
4 |
3693 |
买入 |
| 09:57:30 |
34.37 |
3 |
3696 |
卖出 |
| 09:57:36 |
34.36 |
1 |
3697 |
卖出 |
| 09:57:51 |
34.35 |
43 |
3740 |
卖出 |
| 09:57:54 |
34.35 |
2 |
3742 |
买入 |
| 09:58:06 |
34.32 |
5 |
3747 |
卖出 |
| 09:58:18 |
34.32 |
12 |
3759 |
卖出 |
| 09:58:27 |
34.32 |
6 |
3765 |
卖出 |
| 09:58:51 |
34.34 |
2 |
3767 |
卖出 |
| 09:58:54 |
34.32 |
1 |
3768 |
卖出 |
| 09:58:57 |
34.32 |
5 |
3773 |
卖出 |
| 09:59:00 |
34.32 |
1 |
3774 |
卖出 |
| 09:59:12 |
34.3 |
5 |
3779 |
卖出 |
| 09:59:15 |
34.3 |
4 |
3783 |
买入 |
| 09:59:21 |
34.31 |
17 |
3800 |
买入 |
| 09:59:27 |
34.32 |
4 |
3804 |
买入 |
| 10:00:03 |
34.31 |
2 |
3806 |
卖出 |
| 10:00:06 |
34.3 |
2 |
3808 |
卖出 |
| 10:00:24 |
34.3 |
1 |
3809 |
买入 |
| 10:00:30 |
34.28 |
5 |
3814 |
卖出 |
| 10:00:33 |
34.28 |
1 |
3815 |
卖出 |
| 10:00:39 |
34.3 |
4 |
3819 |
买入 |
| 10:00:51 |
34.28 |
1 |
3820 |
卖出 |
| 10:01:03 |
34.28 |
4 |
3824 |
卖出 |
| 10:01:06 |
34.28 |
3 |
3827 |
买入 |
| 10:01:33 |
34.27 |
6 |
3833 |
卖出 |
| 10:01:42 |
34.27 |
10 |
3843 |
卖出 |
| 10:01:45 |
34.27 |
34 |
3877 |
卖出 |
| 10:01:48 |
34.28 |
22 |
3899 |
买入 |
| 10:01:57 |
34.23 |
6 |
3905 |
卖出 |
| 10:02:09 |
34.32 |
10 |
3915 |
买入 |
| 10:02:12 |
34.32 |
1 |
3916 |
买入 |
| 10:02:15 |
34.3 |
3 |
3919 |
卖出 |
| 10:02:33 |
34.34 |
3 |
3922 |
买入 |
| 10:02:45 |
34.29 |
3 |
3925 |
卖出 |
| 10:02:48 |
34.29 |
1 |
3926 |
卖出 |
| 10:02:51 |
34.32 |
1 |
3927 |
买入 |
| 10:02:54 |
34.28 |
2 |
3929 |
卖出 |
| 10:03:06 |
34.28 |
8 |
3937 |
卖出 |
| 10:03:18 |
34.33 |
3 |
3940 |
买入 |
| 10:03:57 |
34.3 |
7 |
3947 |
卖出 |
| 10:04:00 |
34.29 |
1 |
3948 |
卖出 |
| 10:04:03 |
34.24 |
11 |
3959 |
卖出 |
| 10:04:09 |
34.24 |
6 |
3965 |
卖出 |
| 10:04:24 |
34.24 |
1 |
3966 |
卖出 |
| 10:04:36 |
34.24 |
1 |
3967 |
卖出 |
| 10:04:54 |
34.24 |
19 |
3986 |
卖出 |
| 10:05:00 |
34.24 |
9 |
3995 |
买入 |
| 10:05:03 |
34.24 |
3 |
3998 |
买入 |
| 10:05:06 |
34.23 |
24 |
4022 |
卖出 |
| 10:05:09 |
34.23 |
2 |
4024 |
买入 |
| 10:05:42 |
34.24 |
6 |
4030 |
卖出 |
| 10:05:45 |
34.23 |
1 |
4031 |
买入 |
| 10:05:51 |
34.2 |
22 |
4053 |
卖出 |
| 10:06:03 |
34.2 |
3 |
4056 |
卖出 |
| 10:06:18 |
34.18 |
5 |
4061 |
卖出 |
| 10:06:21 |
34.2 |
32 |
4093 |
买入 |
| 10:06:24 |
34.23 |
8 |
4101 |
买入 |