安达维尔[300719]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.58 |
16 |
16 |
集合竞价 |
| 09:15:12 |
10.58 |
16 |
16 |
集合竞价 |
| 09:15:21 |
10.58 |
0 |
0 |
集合竞价 |
| 09:15:48 |
10.58 |
16 |
16 |
集合竞价 |
| 09:16:06 |
10.58 |
0 |
0 |
集合竞价 |
| 09:16:42 |
10.12 |
76 |
76 |
集合竞价 |
| 09:17:18 |
10.12 |
76 |
76 |
集合竞价 |
| 09:17:45 |
10.12 |
77 |
77 |
集合竞价 |
| 09:18:30 |
10.12 |
130 |
130 |
集合竞价 |
| 09:18:39 |
10.12 |
133 |
133 |
集合竞价 |
| 09:18:48 |
10.12 |
191 |
191 |
集合竞价 |
| 09:19:06 |
10.12 |
193 |
193 |
集合竞价 |
| 09:19:42 |
10.5 |
8 |
8 |
集合竞价 |
| 09:20:03 |
10.5 |
9 |
9 |
集合竞价 |
| 09:20:48 |
10.5 |
9 |
9 |
集合竞价 |
| 09:22:00 |
10.5 |
20 |
20 |
集合竞价 |
| 09:22:27 |
10.33 |
67 |
67 |
集合竞价 |
| 09:23:03 |
10.33 |
76 |
76 |
集合竞价 |
| 09:23:21 |
10.37 |
77 |
77 |
集合竞价 |
| 09:23:39 |
10.35 |
80 |
80 |
集合竞价 |
| 09:23:48 |
10.37 |
80 |
80 |
集合竞价 |
| 09:23:57 |
10.37 |
80 |
80 |
集合竞价 |
| 09:24:06 |
10.37 |
81 |
81 |
集合竞价 |
| 09:24:15 |
10.37 |
86 |
86 |
集合竞价 |
| 09:24:33 |
10.37 |
106 |
106 |
集合竞价 |
| 09:24:42 |
10.4 |
106 |
106 |
集合竞价 |
| 09:24:51 |
10.37 |
151 |
151 |
集合竞价 |
| 09:25:00 |
10.45 |
161 |
161 |
集合竞价 |
| 09:25:03 |
10.5 |
277 |
438 |
买入 |
| 09:30:03 |
10.48 |
235 |
673 |
卖出 |
| 09:30:06 |
10.46 |
82 |
755 |
卖出 |
| 09:30:09 |
10.47 |
105 |
860 |
买入 |
| 09:30:12 |
10.48 |
50 |
910 |
买入 |
| 09:30:15 |
10.48 |
58 |
968 |
卖出 |
| 09:30:18 |
10.49 |
14 |
982 |
买入 |
| 09:30:21 |
10.49 |
79 |
1061 |
卖出 |
| 09:30:24 |
10.51 |
17 |
1078 |
买入 |
| 09:30:27 |
10.51 |
85 |
1163 |
买入 |
| 09:30:30 |
10.5 |
85 |
1248 |
卖出 |
| 09:30:33 |
10.49 |
125 |
1373 |
卖出 |
| 09:30:36 |
10.45 |
55 |
1428 |
卖出 |
| 09:30:39 |
10.47 |
31 |
1459 |
买入 |
| 09:30:42 |
10.49 |
36 |
1495 |
买入 |
| 09:30:45 |
10.45 |
29 |
1524 |
卖出 |
| 09:30:48 |
10.5 |
20 |
1544 |
买入 |
| 09:30:51 |
10.47 |
13 |
1557 |
卖出 |
| 09:30:54 |
10.43 |
20 |
1577 |
卖出 |
| 09:30:57 |
10.47 |
7 |
1584 |
卖出 |
| 09:31:00 |
10.48 |
9 |
1593 |
卖出 |
| 09:31:03 |
10.48 |
4 |
1597 |
卖出 |
| 09:31:06 |
10.49 |
154 |
1751 |
卖出 |
| 09:31:09 |
10.52 |
39 |
1790 |
买入 |
| 09:31:12 |
10.55 |
42 |
1832 |
买入 |
| 09:31:15 |
10.52 |
23 |
1855 |
卖出 |
| 09:31:18 |
10.55 |
172 |
2027 |
买入 |
| 09:31:21 |
10.54 |
69 |
2096 |
卖出 |
| 09:31:24 |
10.52 |
99 |
2195 |
卖出 |
| 09:31:27 |
10.52 |
20 |
2215 |
卖出 |
| 09:31:30 |
10.53 |
7 |
2222 |
买入 |
| 09:31:33 |
10.55 |
18 |
2240 |
买入 |
| 09:31:36 |
10.54 |
1 |
2241 |
卖出 |
| 09:31:39 |
10.55 |
6 |
2247 |
买入 |
| 09:31:42 |
10.51 |
31 |
2278 |
卖出 |
| 09:31:45 |
10.51 |
13 |
2291 |
卖出 |
| 09:31:48 |
10.54 |
35 |
2326 |
买入 |
| 09:31:51 |
10.55 |
7 |
2333 |
买入 |
| 09:31:54 |
10.55 |
6 |
2339 |
买入 |
| 09:31:57 |
10.54 |
56 |
2395 |
卖出 |
| 09:32:03 |
10.54 |
10 |
2405 |
买入 |
| 09:32:06 |
10.5 |
344 |
2749 |
卖出 |
| 09:32:09 |
10.45 |
63 |
2812 |
卖出 |
| 09:32:12 |
10.45 |
28 |
2840 |
卖出 |
| 09:32:15 |
10.47 |
2 |
2842 |
买入 |
| 09:32:18 |
10.46 |
106 |
2948 |
卖出 |
| 09:32:21 |
10.49 |
58 |
3006 |
买入 |
| 09:32:24 |
10.48 |
43 |
3049 |
卖出 |
| 09:32:27 |
10.49 |
127 |
3176 |
买入 |
| 09:32:30 |
10.51 |
5 |
3181 |
买入 |
| 09:32:33 |
10.49 |
38 |
3219 |
卖出 |
| 09:32:36 |
10.52 |
17 |
3236 |
买入 |
| 09:32:39 |
10.52 |
6 |
3242 |
买入 |
| 09:32:42 |
10.51 |
9 |
3251 |
卖出 |
| 09:32:45 |
10.53 |
12 |
3263 |
买入 |
| 09:32:48 |
10.51 |
24 |
3287 |
卖出 |
| 09:32:51 |
10.51 |
31 |
3318 |
卖出 |
| 09:32:54 |
10.47 |
147 |
3465 |
卖出 |
| 09:32:57 |
10.48 |
76 |
3541 |
买入 |
| 09:33:00 |
10.47 |
13 |
3554 |
卖出 |
| 09:33:03 |
10.45 |
267 |
3821 |
卖出 |
| 09:33:06 |
10.47 |
59 |
3880 |
买入 |
| 09:33:12 |
10.46 |
261 |
4141 |
买入 |
| 09:33:15 |
10.46 |
2 |
4143 |
卖出 |
| 09:33:18 |
10.47 |
34 |
4177 |
卖出 |
| 09:33:21 |
10.45 |
166 |
4343 |
卖出 |
| 09:33:24 |
10.47 |
12 |
4355 |
卖出 |
| 09:33:27 |
10.47 |
13 |
4368 |
卖出 |
| 09:33:30 |
10.46 |
23 |
4391 |
卖出 |
| 09:33:33 |
10.46 |
1 |
4392 |
卖出 |
| 09:33:36 |
10.47 |
734 |
5126 |
买入 |
| 09:33:39 |
10.49 |
21 |
5147 |
买入 |
| 09:33:45 |
10.52 |
162 |
5309 |
买入 |
| 09:33:48 |
10.47 |
106 |
5415 |
卖出 |
| 09:33:51 |
10.5 |
47 |
5462 |
买入 |
| 09:33:54 |
10.5 |
6 |
5468 |
买入 |
| 09:33:57 |
10.5 |
7 |
5475 |
卖出 |
| 09:34:00 |
10.48 |
74 |
5549 |
卖出 |
| 09:34:03 |
10.48 |
13 |
5562 |
买入 |
| 09:34:06 |
10.49 |
152 |
5714 |
买入 |
| 09:34:12 |
10.52 |
2 |
5716 |
买入 |
| 09:34:15 |
10.52 |
94 |
5810 |
买入 |
| 09:34:18 |
10.52 |
7 |
5817 |
买入 |
| 09:34:21 |
10.49 |
46 |
5863 |
卖出 |
| 09:34:24 |
10.52 |
6 |
5869 |
买入 |
| 09:34:27 |
10.52 |
175 |
6044 |
买入 |
| 09:34:33 |
10.49 |
11 |
6055 |
卖出 |
| 09:34:36 |
10.5 |
5 |
6060 |
卖出 |
| 09:34:39 |
10.5 |
16 |
6076 |
买入 |
| 09:34:42 |
10.5 |
3 |
6079 |
卖出 |
| 09:34:48 |
10.5 |
8 |
6087 |
卖出 |
| 09:34:51 |
10.47 |
97 |
6184 |
卖出 |
| 09:34:54 |
10.48 |
2 |
6186 |
买入 |
| 09:34:57 |
10.48 |
4 |
6190 |
买入 |
| 09:35:00 |
10.48 |
3 |
6193 |
买入 |
| 09:35:03 |
10.48 |
10 |
6203 |
买入 |
| 09:35:06 |
10.48 |
1 |
6204 |
卖出 |
| 09:35:09 |
10.49 |
16 |
6220 |
买入 |
| 09:35:12 |
10.48 |
16 |
6236 |
卖出 |
| 09:35:15 |
10.49 |
11 |
6247 |
买入 |
| 09:35:18 |
10.51 |
43 |
6290 |
买入 |
| 09:35:21 |
10.48 |
8 |
6298 |
卖出 |
| 09:35:27 |
10.49 |
51 |
6349 |
买入 |
| 09:35:30 |
10.48 |
17 |
6366 |
卖出 |
| 09:35:33 |
10.48 |
5 |
6371 |
卖出 |
| 09:35:36 |
10.49 |
2 |
6373 |
卖出 |
| 09:35:39 |
10.48 |
109 |
6482 |
卖出 |
| 09:35:42 |
10.47 |
5 |
6487 |
卖出 |
| 09:35:51 |
10.48 |
6 |
6493 |
卖出 |
| 09:35:54 |
10.51 |
17 |
6510 |
买入 |
| 09:35:57 |
10.5 |
2 |
6512 |
卖出 |
| 09:36:03 |
10.48 |
19 |
6531 |
卖出 |
| 09:36:06 |
10.48 |
80 |
6611 |
卖出 |
| 09:36:09 |
10.49 |
47 |
6658 |
买入 |
| 09:36:12 |
10.48 |
106 |
6764 |
买入 |
| 09:36:15 |
10.44 |
143 |
6907 |
卖出 |
| 09:36:18 |
10.47 |
117 |
7024 |
买入 |
| 09:36:21 |
10.47 |
11 |
7035 |
买入 |
| 09:36:24 |
10.49 |
135 |
7170 |
买入 |
| 09:36:27 |
10.5 |
43 |
7213 |
买入 |
| 09:36:30 |
10.47 |
49 |
7262 |
卖出 |
| 09:36:33 |
10.45 |
11 |
7273 |
卖出 |
| 09:36:36 |
10.45 |
98 |
7371 |
买入 |
| 09:36:39 |
10.5 |
48 |
7419 |
买入 |
| 09:36:42 |
10.45 |
27 |
7446 |
卖出 |
| 09:36:45 |
10.45 |
6 |
7452 |
卖出 |
| 09:36:48 |
10.47 |
62 |
7514 |
买入 |
| 09:36:51 |
10.45 |
3 |
7517 |
卖出 |
| 09:36:54 |
10.46 |
15 |
7532 |
买入 |
| 09:36:57 |
10.45 |
19 |
7551 |
卖出 |
| 09:37:00 |
10.45 |
49 |
7600 |
卖出 |
| 09:37:03 |
10.45 |
11 |
7611 |
买入 |
| 09:37:06 |
10.46 |
108 |
7719 |
买入 |
| 09:37:09 |
10.47 |
19 |
7738 |
买入 |
| 09:37:12 |
10.49 |
11 |
7749 |
买入 |
| 09:37:15 |
10.47 |
32 |
7781 |
卖出 |
| 09:37:18 |
10.49 |
36 |
7817 |
买入 |
| 09:37:21 |
10.46 |
136 |
7953 |
卖出 |
| 09:37:24 |
10.46 |
14 |
7967 |
买入 |
| 09:37:27 |
10.46 |
59 |
8026 |
买入 |
| 09:37:30 |
10.47 |
11 |
8037 |
买入 |
| 09:37:36 |
10.46 |
4 |
8041 |
卖出 |
| 09:37:39 |
10.46 |
7 |
8048 |
卖出 |
| 09:37:42 |
10.47 |
17 |
8065 |
买入 |
| 09:37:45 |
10.45 |
8 |
8073 |
卖出 |
| 09:37:48 |
10.46 |
12 |
8085 |
买入 |
| 09:37:51 |
10.46 |
16 |
8101 |
卖出 |
| 09:37:54 |
10.45 |
15 |
8116 |
卖出 |
| 09:37:57 |
10.44 |
146 |
8262 |
卖出 |
| 09:38:00 |
10.46 |
144 |
8406 |
买入 |
| 09:38:03 |
10.46 |
10 |
8416 |
卖出 |
| 09:38:06 |
10.46 |
11 |
8427 |
买入 |
| 09:38:09 |
10.46 |
10 |
8437 |
买入 |
| 09:38:15 |
10.48 |
153 |
8590 |
买入 |
| 09:38:21 |
10.48 |
10 |
8600 |
卖出 |
| 09:38:30 |
10.5 |
3 |
8603 |
买入 |
| 09:38:36 |
10.5 |
11 |
8614 |
买入 |
| 09:38:39 |
10.51 |
9 |
8623 |
买入 |
| 09:38:45 |
10.51 |
8 |
8631 |
买入 |
| 09:38:51 |
10.51 |
1 |
8632 |
卖出 |
| 09:38:57 |
10.53 |
2 |
8634 |
买入 |
| 09:39:00 |
10.53 |
29 |
8663 |
买入 |
| 09:39:06 |
10.52 |
57 |
8720 |
卖出 |
| 09:39:09 |
10.51 |
33 |
8753 |
卖出 |
| 09:39:12 |
10.51 |
2 |
8755 |
买入 |
| 09:39:15 |
10.54 |
221 |
8976 |
买入 |
| 09:39:18 |
10.54 |
14 |
8990 |
买入 |
| 09:39:21 |
10.52 |
6 |
8996 |
卖出 |
| 09:39:24 |
10.53 |
2 |
8998 |
买入 |
| 09:39:27 |
10.53 |
1 |
8999 |
卖出 |
| 09:39:30 |
10.54 |
8 |
9007 |
买入 |
| 09:39:33 |
10.54 |
3 |
9010 |
买入 |
| 09:39:36 |
10.54 |
11 |
9021 |
卖出 |
| 09:39:39 |
10.54 |
25 |
9046 |
卖出 |
| 09:39:42 |
10.54 |
20 |
9066 |
卖出 |
| 09:39:45 |
10.56 |
13 |
9079 |
买入 |
| 09:39:48 |
10.55 |
6 |
9085 |
卖出 |
| 09:39:57 |
10.55 |
6 |
9091 |
买入 |
| 09:40:03 |
10.55 |
2 |
9093 |
买入 |
| 09:40:06 |
10.5 |
38 |
9131 |
卖出 |
| 09:40:12 |
10.5 |
11 |
9142 |
卖出 |
| 09:40:15 |
10.5 |
4 |
9146 |
卖出 |
| 09:40:18 |
10.5 |
81 |
9227 |
卖出 |
| 09:40:27 |
10.51 |
1 |
9228 |
买入 |
| 09:40:33 |
10.52 |
47 |
9275 |
买入 |
| 09:40:36 |
10.51 |
201 |
9476 |
卖出 |
| 09:40:39 |
10.53 |
1 |
9477 |
买入 |
| 09:40:51 |
10.53 |
13 |
9490 |
买入 |
| 09:40:54 |
10.51 |
2 |
9492 |
卖出 |
| 09:40:57 |
10.51 |
2 |
9494 |
卖出 |
| 09:41:00 |
10.51 |
35 |
9529 |
卖出 |
| 09:41:03 |
10.51 |
40 |
9569 |
卖出 |
| 09:41:06 |
10.51 |
19 |
9588 |
卖出 |
| 09:41:09 |
10.5 |
21 |
9609 |
卖出 |
| 09:41:12 |
10.51 |
2 |
9611 |
买入 |
| 09:41:21 |
10.51 |
5 |
9616 |
买入 |
| 09:41:24 |
10.5 |
5 |
9621 |
卖出 |
| 09:41:30 |
10.51 |
1 |
9622 |
买入 |
| 09:41:42 |
10.49 |
2 |
9624 |
卖出 |
| 09:41:45 |
10.49 |
27 |
9651 |
卖出 |
| 09:41:51 |
10.49 |
16 |
9667 |
买入 |
| 09:41:54 |
10.49 |
2 |
9669 |
买入 |
| 09:41:57 |
10.49 |
25 |
9694 |
买入 |
| 09:42:03 |
10.47 |
6 |
9700 |
卖出 |
| 09:42:09 |
10.49 |
32 |
9732 |
买入 |
| 09:42:15 |
10.49 |
25 |
9757 |
买入 |
| 09:42:18 |
10.5 |
24 |
9781 |
买入 |
| 09:42:21 |
10.49 |
25 |
9806 |
卖出 |
| 09:42:24 |
10.49 |
12 |
9818 |
买入 |
| 09:42:27 |
10.5 |
47 |
9865 |
买入 |
| 09:42:30 |
10.5 |
39 |
9904 |
买入 |
| 09:42:33 |
10.5 |
1 |
9905 |
卖出 |
| 09:42:36 |
10.51 |
25 |
9930 |
买入 |
| 09:42:42 |
10.5 |
22 |
9952 |
卖出 |
| 09:42:48 |
10.5 |
3 |
9955 |
买入 |
| 09:42:51 |
10.5 |
33 |
9988 |
买入 |
| 09:43:00 |
10.5 |
13 |
10001 |
买入 |
| 09:43:03 |
10.5 |
6 |
10007 |
买入 |
| 09:43:06 |
10.49 |
49 |
10056 |
卖出 |
| 09:43:09 |
10.5 |
1 |
10057 |
买入 |
| 09:43:12 |
10.49 |
29 |
10086 |
卖出 |
| 09:43:15 |
10.49 |
2 |
10088 |
买入 |
| 09:43:18 |
10.49 |
24 |
10112 |
买入 |
| 09:43:27 |
10.49 |
27 |
10139 |
卖出 |
| 09:43:30 |
10.49 |
32 |
10171 |
卖出 |
| 09:43:33 |
10.49 |
8 |
10179 |
卖出 |
| 09:43:36 |
10.49 |
12 |
10191 |
卖出 |
| 09:43:39 |
10.47 |
46 |
10237 |
卖出 |
| 09:43:42 |
10.48 |
56 |
10293 |
买入 |
| 09:43:45 |
10.47 |
11 |
10304 |
卖出 |
| 09:43:48 |
10.46 |
3 |
10307 |
卖出 |
| 09:43:51 |
10.46 |
11 |
10318 |
卖出 |
| 09:43:54 |
10.46 |
22 |
10340 |
卖出 |
| 09:43:57 |
10.46 |
4 |
10344 |
卖出 |
| 09:44:00 |
10.47 |
7 |
10351 |
买入 |
| 09:44:03 |
10.46 |
10 |
10361 |
卖出 |
| 09:44:06 |
10.46 |
191 |
10552 |
卖出 |
| 09:44:09 |
10.47 |
9 |
10561 |
买入 |
| 09:44:12 |
10.47 |
19 |
10580 |
买入 |
| 09:44:18 |
10.48 |
2 |
10582 |
买入 |
| 09:44:24 |
10.47 |
96 |
10678 |
卖出 |
| 09:44:27 |
10.48 |
48 |
10726 |
买入 |
| 09:44:33 |
10.46 |
52 |
10778 |
卖出 |
| 09:44:36 |
10.48 |
1 |
10779 |
买入 |
| 09:44:39 |
10.49 |
308 |
11087 |
买入 |
| 09:44:42 |
10.5 |
20 |
11107 |
买入 |
| 09:44:45 |
10.51 |
14 |
11121 |
买入 |
| 09:44:48 |
10.5 |
2 |
11123 |
卖出 |
| 09:44:51 |
10.51 |
128 |
11251 |
买入 |
| 09:44:54 |
10.49 |
2 |
11253 |
卖出 |
| 09:44:57 |
10.49 |
1 |
11254 |
卖出 |
| 09:45:03 |
10.51 |
12 |
11266 |
买入 |
| 09:45:06 |
10.5 |
6 |
11272 |
卖出 |
| 09:45:09 |
10.5 |
1 |
11273 |
买入 |
| 09:45:12 |
10.5 |
32 |
11305 |
买入 |
| 09:45:18 |
10.5 |
8 |
11313 |
买入 |
| 09:45:21 |
10.5 |
1 |
11314 |
买入 |
| 09:45:24 |
10.5 |
35 |
11349 |
买入 |
| 09:45:30 |
10.5 |
4 |
11353 |
买入 |
| 09:45:33 |
10.5 |
18 |
11371 |
买入 |
| 09:45:39 |
10.5 |
2 |
11373 |
卖出 |
| 09:45:42 |
10.5 |
2 |
11375 |
卖出 |
| 09:45:45 |
10.5 |
12 |
11387 |
卖出 |
| 09:45:48 |
10.5 |
11 |
11398 |
卖出 |
| 09:45:51 |
10.51 |
5 |
11403 |
买入 |
| 09:46:00 |
10.51 |
1 |
11404 |
买入 |
| 09:46:03 |
10.52 |
62 |
11466 |
买入 |
| 09:46:06 |
10.54 |
10 |
11476 |
买入 |
| 09:46:09 |
10.52 |
14 |
11490 |
卖出 |
| 09:46:18 |
10.54 |
1 |
11491 |
买入 |
| 09:46:21 |
10.52 |
24 |
11515 |
卖出 |
| 09:46:24 |
10.52 |
9 |
11524 |
卖出 |