爱克股份[300889]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.25 |
2 |
2 |
集合竞价 |
| 09:16:15 |
12.96 |
13 |
13 |
集合竞价 |
| 09:16:42 |
12.95 |
23 |
23 |
集合竞价 |
| 09:17:00 |
12.94 |
38 |
38 |
集合竞价 |
| 09:17:27 |
12.95 |
36 |
36 |
集合竞价 |
| 09:22:00 |
12.95 |
36 |
36 |
集合竞价 |
| 09:23:21 |
12.44 |
92 |
92 |
集合竞价 |
| 09:23:57 |
12.44 |
92 |
92 |
集合竞价 |
| 09:24:06 |
12.5 |
92 |
92 |
集合竞价 |
| 09:24:15 |
12.9 |
92 |
92 |
集合竞价 |
| 09:24:33 |
12.91 |
92 |
92 |
集合竞价 |
| 09:24:51 |
12.91 |
102 |
102 |
集合竞价 |
| 09:25:00 |
12.91 |
127 |
127 |
集合竞价 |
| 09:25:03 |
13 |
127 |
254 |
卖出 |
| 09:30:03 |
13.01 |
43 |
297 |
买入 |
| 09:30:06 |
13.01 |
14 |
311 |
卖出 |
| 09:30:09 |
13.01 |
136 |
447 |
卖出 |
| 09:30:12 |
13.01 |
29 |
476 |
买入 |
| 09:30:15 |
12.99 |
56 |
532 |
卖出 |
| 09:30:18 |
12.98 |
131 |
663 |
卖出 |
| 09:30:21 |
13.01 |
89 |
752 |
买入 |
| 09:30:24 |
13.03 |
31 |
783 |
买入 |
| 09:30:27 |
13.1 |
51 |
834 |
买入 |
| 09:30:30 |
13.1 |
3 |
837 |
卖出 |
| 09:30:33 |
13.17 |
42 |
879 |
买入 |
| 09:30:36 |
13.1 |
37 |
916 |
卖出 |
| 09:30:39 |
13.11 |
17 |
933 |
买入 |
| 09:30:42 |
13.1 |
50 |
983 |
卖出 |
| 09:30:45 |
13.13 |
1 |
984 |
买入 |
| 09:30:48 |
13.19 |
131 |
1115 |
买入 |
| 09:30:51 |
13.2 |
18 |
1133 |
买入 |
| 09:30:57 |
13.23 |
22 |
1155 |
买入 |
| 09:31:00 |
13.21 |
84 |
1239 |
卖出 |
| 09:31:03 |
13.19 |
5 |
1244 |
卖出 |
| 09:31:06 |
13.21 |
12 |
1256 |
买入 |
| 09:31:09 |
13.32 |
363 |
1619 |
买入 |
| 09:31:12 |
13.31 |
42 |
1661 |
卖出 |
| 09:31:15 |
13.31 |
3 |
1664 |
卖出 |
| 09:31:18 |
13.3 |
7 |
1671 |
卖出 |
| 09:31:21 |
13.3 |
8 |
1679 |
买入 |
| 09:31:24 |
13.31 |
6 |
1685 |
买入 |
| 09:31:27 |
13.31 |
25 |
1710 |
买入 |
| 09:31:30 |
13.31 |
1 |
1711 |
买入 |
| 09:31:33 |
13.31 |
10 |
1721 |
卖出 |
| 09:31:36 |
13.31 |
54 |
1775 |
卖出 |
| 09:31:39 |
13.3 |
49 |
1824 |
卖出 |
| 09:31:42 |
13.34 |
11 |
1835 |
买入 |
| 09:31:45 |
13.29 |
36 |
1871 |
卖出 |
| 09:31:48 |
13.32 |
40 |
1911 |
买入 |
| 09:31:51 |
13.31 |
1 |
1912 |
买入 |
| 09:31:54 |
13.29 |
1 |
1913 |
卖出 |
| 09:32:03 |
13.29 |
3 |
1916 |
买入 |
| 09:32:09 |
13.31 |
35 |
1951 |
买入 |
| 09:32:12 |
13.35 |
60 |
2011 |
买入 |
| 09:32:18 |
13.43 |
114 |
2125 |
买入 |
| 09:32:21 |
13.35 |
27 |
2152 |
卖出 |
| 09:32:27 |
13.35 |
23 |
2175 |
卖出 |
| 09:32:30 |
13.42 |
3 |
2178 |
买入 |
| 09:32:33 |
13.42 |
18 |
2196 |
买入 |
| 09:32:39 |
13.37 |
90 |
2286 |
卖出 |
| 09:32:42 |
13.42 |
26 |
2312 |
买入 |
| 09:32:45 |
13.37 |
6 |
2318 |
卖出 |
| 09:32:48 |
13.37 |
1 |
2319 |
卖出 |
| 09:32:51 |
13.39 |
17 |
2336 |
买入 |
| 09:32:57 |
13.37 |
20 |
2356 |
卖出 |
| 09:33:00 |
13.35 |
17 |
2373 |
卖出 |
| 09:33:03 |
13.36 |
65 |
2438 |
买入 |
| 09:33:06 |
13.33 |
46 |
2484 |
卖出 |
| 09:33:09 |
13.35 |
2 |
2486 |
买入 |
| 09:33:12 |
13.33 |
27 |
2513 |
卖出 |
| 09:33:15 |
13.35 |
54 |
2567 |
买入 |
| 09:33:21 |
13.35 |
32 |
2599 |
买入 |
| 09:33:24 |
13.34 |
62 |
2661 |
卖出 |
| 09:33:27 |
13.35 |
127 |
2788 |
买入 |
| 09:33:30 |
13.35 |
24 |
2812 |
买入 |
| 09:33:33 |
13.33 |
10 |
2822 |
卖出 |
| 09:33:36 |
13.33 |
5 |
2827 |
买入 |
| 09:33:42 |
13.35 |
15 |
2842 |
买入 |
| 09:33:45 |
13.35 |
15 |
2857 |
买入 |
| 09:33:48 |
13.41 |
22 |
2879 |
买入 |
| 09:33:54 |
13.36 |
13 |
2892 |
卖出 |
| 09:34:00 |
13.35 |
13 |
2905 |
卖出 |
| 09:34:03 |
13.36 |
1 |
2906 |
买入 |
| 09:34:09 |
13.36 |
4 |
2910 |
买入 |
| 09:34:12 |
13.36 |
2 |
2912 |
买入 |
| 09:34:15 |
13.45 |
34 |
2946 |
买入 |
| 09:34:18 |
13.45 |
1 |
2947 |
买入 |
| 09:34:21 |
13.37 |
4 |
2951 |
卖出 |
| 09:34:24 |
13.36 |
12 |
2963 |
卖出 |
| 09:34:30 |
13.43 |
22 |
2985 |
买入 |
| 09:34:33 |
13.41 |
1 |
2986 |
买入 |
| 09:34:36 |
13.43 |
3 |
2989 |
买入 |
| 09:35:03 |
13.4 |
1 |
2990 |
买入 |
| 09:35:06 |
13.4 |
2 |
2992 |
买入 |
| 09:35:09 |
13.4 |
5 |
2997 |
买入 |
| 09:35:12 |
13.43 |
2 |
2999 |
买入 |
| 09:35:15 |
13.4 |
2 |
3001 |
卖出 |
| 09:35:18 |
13.4 |
1 |
3002 |
卖出 |
| 09:35:21 |
13.4 |
1 |
3003 |
卖出 |
| 09:35:27 |
13.4 |
2 |
3005 |
卖出 |
| 09:35:33 |
13.4 |
2 |
3007 |
买入 |
| 09:35:36 |
13.45 |
50 |
3057 |
买入 |
| 09:35:39 |
13.4 |
7 |
3064 |
卖出 |
| 09:35:48 |
13.42 |
6 |
3070 |
买入 |
| 09:35:51 |
13.44 |
9 |
3079 |
买入 |
| 09:35:54 |
13.44 |
2 |
3081 |
买入 |
| 09:36:00 |
13.4 |
26 |
3107 |
卖出 |
| 09:36:03 |
13.42 |
1 |
3108 |
买入 |
| 09:36:06 |
13.42 |
5 |
3113 |
买入 |
| 09:36:12 |
13.37 |
2 |
3115 |
卖出 |
| 09:36:15 |
13.39 |
11 |
3126 |
买入 |
| 09:36:27 |
13.41 |
2 |
3128 |
买入 |
| 09:36:33 |
13.4 |
2 |
3130 |
卖出 |
| 09:36:36 |
13.39 |
13 |
3143 |
卖出 |
| 09:36:39 |
13.39 |
5 |
3148 |
买入 |
| 09:36:42 |
13.39 |
10 |
3158 |
买入 |
| 09:36:45 |
13.42 |
14 |
3172 |
买入 |
| 09:36:48 |
13.39 |
1 |
3173 |
卖出 |
| 09:36:51 |
13.39 |
15 |
3188 |
卖出 |
| 09:37:00 |
13.39 |
12 |
3200 |
卖出 |
| 09:37:03 |
13.4 |
45 |
3245 |
买入 |
| 09:37:06 |
13.44 |
7 |
3252 |
买入 |
| 09:37:15 |
13.38 |
10 |
3262 |
卖出 |
| 09:37:18 |
13.4 |
9 |
3271 |
买入 |
| 09:37:21 |
13.44 |
39 |
3310 |
买入 |
| 09:37:24 |
13.44 |
13 |
3323 |
卖出 |
| 09:37:27 |
13.4 |
1 |
3324 |
卖出 |
| 09:37:33 |
13.44 |
10 |
3334 |
买入 |
| 09:37:39 |
13.4 |
16 |
3350 |
卖出 |
| 09:37:45 |
13.4 |
6 |
3356 |
卖出 |
| 09:37:48 |
13.4 |
14 |
3370 |
卖出 |
| 09:37:51 |
13.4 |
6 |
3376 |
卖出 |
| 09:37:54 |
13.4 |
7 |
3383 |
买入 |
| 09:38:03 |
13.39 |
13 |
3396 |
卖出 |
| 09:38:06 |
13.39 |
15 |
3411 |
买入 |
| 09:38:09 |
13.4 |
43 |
3454 |
买入 |
| 09:38:12 |
13.4 |
3 |
3457 |
卖出 |
| 09:38:18 |
13.43 |
3 |
3460 |
买入 |
| 09:38:24 |
13.4 |
12 |
3472 |
卖出 |
| 09:38:30 |
13.41 |
1 |
3473 |
买入 |
| 09:38:33 |
13.44 |
30 |
3503 |
买入 |
| 09:38:36 |
13.45 |
2 |
3505 |
买入 |
| 09:38:45 |
13.43 |
1 |
3506 |
卖出 |
| 09:38:48 |
13.44 |
17 |
3523 |
卖出 |
| 09:38:51 |
13.44 |
1 |
3524 |
卖出 |
| 09:38:54 |
13.45 |
17 |
3541 |
买入 |
| 09:39:00 |
13.44 |
1 |
3542 |
卖出 |
| 09:39:03 |
13.44 |
1 |
3543 |
买入 |
| 09:39:06 |
13.43 |
10 |
3553 |
卖出 |
| 09:39:09 |
13.43 |
8 |
3561 |
卖出 |
| 09:39:12 |
13.4 |
3 |
3564 |
卖出 |
| 09:39:18 |
13.4 |
63 |
3627 |
卖出 |
| 09:39:24 |
13.4 |
16 |
3643 |
卖出 |
| 09:39:27 |
13.4 |
1 |
3644 |
卖出 |
| 09:39:33 |
13.41 |
3 |
3647 |
卖出 |
| 09:39:39 |
13.41 |
1 |
3648 |
买入 |
| 09:39:42 |
13.41 |
7 |
3655 |
买入 |
| 09:39:45 |
13.4 |
3 |
3658 |
卖出 |
| 09:39:48 |
13.41 |
6 |
3664 |
卖出 |
| 09:39:54 |
13.42 |
1 |
3665 |
卖出 |
| 09:39:57 |
13.43 |
2 |
3667 |
买入 |
| 09:40:00 |
13.4 |
13 |
3680 |
卖出 |
| 09:40:03 |
13.4 |
1 |
3681 |
买入 |
| 09:40:06 |
13.4 |
7 |
3688 |
买入 |
| 09:40:09 |
13.39 |
5 |
3693 |
卖出 |
| 09:40:12 |
13.37 |
4 |
3697 |
卖出 |
| 09:40:18 |
13.4 |
6 |
3703 |
买入 |
| 09:40:30 |
13.37 |
30 |
3733 |
卖出 |
| 09:40:33 |
13.4 |
2 |
3735 |
买入 |
| 09:40:39 |
13.39 |
26 |
3761 |
卖出 |
| 09:40:42 |
13.37 |
22 |
3783 |
卖出 |
| 09:40:45 |
13.4 |
42 |
3825 |
买入 |
| 09:40:51 |
13.39 |
16 |
3841 |
卖出 |
| 09:40:54 |
13.39 |
9 |
3850 |
卖出 |
| 09:40:57 |
13.4 |
5 |
3855 |
卖出 |
| 09:41:03 |
13.4 |
3 |
3858 |
买入 |
| 09:41:12 |
13.39 |
1 |
3859 |
买入 |
| 09:41:18 |
13.4 |
3 |
3862 |
买入 |
| 09:41:21 |
13.37 |
10 |
3872 |
卖出 |
| 09:41:24 |
13.4 |
6 |
3878 |
买入 |
| 09:41:27 |
13.39 |
6 |
3884 |
买入 |
| 09:41:33 |
13.42 |
7 |
3891 |
买入 |
| 09:41:39 |
13.39 |
1 |
3892 |
卖出 |
| 09:41:42 |
13.39 |
9 |
3901 |
卖出 |
| 09:41:45 |
13.39 |
34 |
3935 |
买入 |
| 09:41:48 |
13.4 |
1 |
3936 |
买入 |
| 09:41:54 |
13.39 |
1 |
3937 |
买入 |
| 09:41:57 |
13.38 |
2 |
3939 |
卖出 |
| 09:42:00 |
13.39 |
7 |
3946 |
买入 |
| 09:42:03 |
13.42 |
1 |
3947 |
买入 |
| 09:42:06 |
13.39 |
7 |
3954 |
卖出 |
| 09:42:12 |
13.39 |
5 |
3959 |
卖出 |
| 09:42:15 |
13.39 |
22 |
3981 |
卖出 |
| 09:42:18 |
13.39 |
18 |
3999 |
卖出 |
| 09:42:21 |
13.39 |
16 |
4015 |
买入 |
| 09:42:24 |
13.4 |
2 |
4017 |
买入 |
| 09:42:27 |
13.39 |
1 |
4018 |
卖出 |
| 09:42:30 |
13.39 |
3 |
4021 |
卖出 |
| 09:42:33 |
13.39 |
1 |
4022 |
买入 |
| 09:42:39 |
13.38 |
6 |
4028 |
卖出 |
| 09:42:42 |
13.38 |
11 |
4039 |
卖出 |
| 09:42:48 |
13.38 |
23 |
4062 |
买入 |
| 09:42:51 |
13.37 |
4 |
4066 |
卖出 |
| 09:42:54 |
13.33 |
2 |
4068 |
卖出 |
| 09:43:03 |
13.36 |
3 |
4071 |
买入 |
| 09:43:09 |
13.38 |
3 |
4074 |
买入 |
| 09:43:12 |
13.33 |
10 |
4084 |
卖出 |
| 09:43:15 |
13.38 |
3 |
4087 |
买入 |
| 09:43:21 |
13.38 |
2 |
4089 |
卖出 |
| 09:43:24 |
13.37 |
1 |
4090 |
买入 |
| 09:43:30 |
13.37 |
3 |
4093 |
卖出 |
| 09:43:33 |
13.38 |
22 |
4115 |
买入 |
| 09:43:36 |
13.37 |
7 |
4122 |
卖出 |
| 09:43:39 |
13.37 |
4 |
4126 |
卖出 |
| 09:43:45 |
13.39 |
50 |
4176 |
买入 |
| 09:43:54 |
13.39 |
21 |
4197 |
卖出 |
| 09:44:00 |
13.42 |
16 |
4213 |
买入 |
| 09:44:03 |
13.42 |
37 |
4250 |
买入 |
| 09:44:12 |
13.44 |
10 |
4260 |
买入 |
| 09:44:15 |
13.42 |
17 |
4277 |
卖出 |
| 09:44:21 |
13.45 |
3 |
4280 |
买入 |
| 09:44:30 |
13.43 |
3 |
4283 |
卖出 |
| 09:44:33 |
13.43 |
8 |
4291 |
买入 |
| 09:44:45 |
13.42 |
2 |
4293 |
卖出 |
| 09:44:48 |
13.42 |
3 |
4296 |
卖出 |
| 09:44:51 |
13.42 |
5 |
4301 |
卖出 |
| 09:44:54 |
13.43 |
16 |
4317 |
买入 |
| 09:45:00 |
13.42 |
22 |
4339 |
卖出 |
| 09:45:03 |
13.42 |
22 |
4361 |
卖出 |
| 09:45:06 |
13.42 |
14 |
4375 |
买入 |
| 09:45:09 |
13.42 |
5 |
4380 |
买入 |
| 09:45:18 |
13.42 |
20 |
4400 |
买入 |
| 09:45:21 |
13.44 |
13 |
4413 |
买入 |
| 09:45:24 |
13.43 |
5 |
4418 |
卖出 |
| 09:45:27 |
13.43 |
2 |
4420 |
卖出 |
| 09:45:33 |
13.45 |
1 |
4421 |
买入 |
| 09:45:36 |
13.44 |
1 |
4422 |
卖出 |
| 09:45:42 |
13.44 |
2 |
4424 |
卖出 |
| 09:45:45 |
13.43 |
10 |
4434 |
卖出 |
| 09:45:51 |
13.42 |
33 |
4467 |
卖出 |
| 09:45:54 |
13.42 |
1 |
4468 |
买入 |
| 09:45:57 |
13.41 |
1 |
4469 |
买入 |
| 09:46:00 |
13.41 |
7 |
4476 |
买入 |
| 09:46:03 |
13.43 |
55 |
4531 |
买入 |
| 09:46:06 |
13.41 |
28 |
4559 |
卖出 |
| 09:46:09 |
13.41 |
1 |
4560 |
卖出 |
| 09:46:18 |
13.43 |
36 |
4596 |
买入 |
| 09:46:21 |
13.42 |
1 |
4597 |
卖出 |
| 09:46:24 |
13.41 |
11 |
4608 |
卖出 |
| 09:46:30 |
13.37 |
50 |
4658 |
卖出 |
| 09:46:33 |
13.4 |
1 |
4659 |
买入 |
| 09:46:36 |
13.37 |
50 |
4709 |
卖出 |
| 09:46:42 |
13.4 |
52 |
4761 |
买入 |
| 09:46:48 |
13.4 |
20 |
4781 |
买入 |
| 09:46:51 |
13.4 |
3 |
4784 |
卖出 |
| 09:46:54 |
13.39 |
28 |
4812 |
卖出 |
| 09:46:57 |
13.39 |
1 |
4813 |
买入 |
| 09:47:00 |
13.39 |
21 |
4834 |
买入 |
| 09:47:03 |
13.4 |
1 |
4835 |
买入 |
| 09:47:06 |
13.4 |
1 |
4836 |
买入 |
| 09:47:09 |
13.39 |
10 |
4846 |
卖出 |
| 09:47:15 |
13.38 |
3 |
4849 |
卖出 |
| 09:47:18 |
13.39 |
1 |
4850 |
买入 |
| 09:47:21 |
13.38 |
4 |
4854 |
卖出 |
| 09:47:27 |
13.39 |
26 |
4880 |
买入 |
| 09:47:30 |
13.38 |
5 |
4885 |
卖出 |
| 09:47:33 |
13.39 |
2 |
4887 |
买入 |
| 09:47:36 |
13.39 |
1 |
4888 |
买入 |
| 09:47:39 |
13.39 |
5 |
4893 |
买入 |
| 09:47:42 |
13.39 |
23 |
4916 |
买入 |
| 09:47:48 |
13.41 |
1 |
4917 |
买入 |
| 09:47:51 |
13.39 |
36 |
4953 |
卖出 |
| 09:47:54 |
13.4 |
27 |
4980 |
买入 |
| 09:47:57 |
13.39 |
3 |
4983 |
卖出 |
| 09:48:00 |
13.4 |
8 |
4991 |
买入 |
| 09:48:03 |
13.43 |
88 |
5079 |
买入 |
| 09:48:06 |
13.39 |
1 |
5080 |
卖出 |
| 09:48:09 |
13.43 |
13 |
5093 |
买入 |
| 09:48:15 |
13.4 |
45 |
5138 |
卖出 |
| 09:48:18 |
13.4 |
5 |
5143 |
买入 |
| 09:48:21 |
13.4 |
120 |
5263 |
卖出 |
| 09:48:30 |
13.43 |
1 |
5264 |
卖出 |
| 09:48:33 |
13.43 |
50 |
5314 |
卖出 |
| 09:48:48 |
13.43 |
5 |
5319 |
卖出 |
| 09:48:51 |
13.42 |
22 |
5341 |
卖出 |
| 09:48:54 |
13.41 |
5 |
5346 |
卖出 |
| 09:48:57 |
13.41 |
7 |
5353 |
卖出 |
| 09:49:00 |
13.4 |
6 |
5359 |
卖出 |
| 09:49:03 |
13.39 |
2 |
5361 |
卖出 |
| 09:49:09 |
13.38 |
4 |
5365 |
买入 |
| 09:49:12 |
13.37 |
7 |
5372 |
卖出 |
| 09:49:15 |
13.37 |
16 |
5388 |
卖出 |
| 09:49:18 |
13.38 |
5 |
5393 |
买入 |
| 09:49:30 |
13.37 |
5 |
5398 |
卖出 |
| 09:49:33 |
13.38 |
1 |
5399 |
买入 |
| 09:49:36 |
13.38 |
2 |
5401 |
买入 |
| 09:49:45 |
13.37 |
15 |
5416 |
卖出 |
| 09:49:48 |
13.38 |
86 |
5502 |
买入 |
| 09:50:03 |
13.38 |
1 |
5503 |
买入 |
| 09:50:12 |
13.39 |
1 |
5504 |
买入 |