安彩高科[600207]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:28 |
5.47 |
187 |
187 |
集合竞价 |
| 09:15:31 |
5.47 |
190 |
190 |
集合竞价 |
| 09:15:34 |
5.47 |
187 |
187 |
集合竞价 |
| 09:15:37 |
5.47 |
190 |
190 |
集合竞价 |
| 09:15:43 |
5.47 |
187 |
187 |
集合竞价 |
| 09:15:52 |
5.47 |
200 |
200 |
集合竞价 |
| 09:15:55 |
5.47 |
377 |
377 |
集合竞价 |
| 09:16:07 |
5.47 |
397 |
397 |
集合竞价 |
| 09:16:25 |
5.47 |
398 |
398 |
集合竞价 |
| 09:16:37 |
5.47 |
448 |
448 |
集合竞价 |
| 09:16:52 |
5.47 |
458 |
458 |
集合竞价 |
| 09:17:10 |
5.47 |
494 |
494 |
集合竞价 |
| 09:17:13 |
5.47 |
500 |
500 |
集合竞价 |
| 09:17:19 |
5.47 |
500 |
500 |
集合竞价 |
| 09:17:22 |
5.47 |
500 |
500 |
集合竞价 |
| 09:17:25 |
5.47 |
500 |
500 |
集合竞价 |
| 09:17:40 |
5.47 |
500 |
500 |
集合竞价 |
| 09:17:52 |
5.47 |
500 |
500 |
集合竞价 |
| 09:17:55 |
5.47 |
500 |
500 |
集合竞价 |
| 09:18:04 |
5.47 |
500 |
500 |
集合竞价 |
| 09:18:13 |
5.47 |
500 |
500 |
集合竞价 |
| 09:18:22 |
5.48 |
500 |
500 |
集合竞价 |
| 09:18:40 |
5.48 |
500 |
500 |
集合竞价 |
| 09:18:43 |
5.48 |
500 |
500 |
集合竞价 |
| 09:18:46 |
5.48 |
500 |
500 |
集合竞价 |
| 09:18:49 |
6.38 |
18 |
18 |
集合竞价 |
| 09:19:19 |
6.38 |
35 |
35 |
集合竞价 |
| 09:19:25 |
6.08 |
0 |
0 |
集合竞价 |
| 09:20:10 |
6.08 |
26 |
26 |
集合竞价 |
| 09:20:13 |
6.38 |
61 |
61 |
集合竞价 |
| 09:20:43 |
6.38 |
61 |
61 |
集合竞价 |
| 09:21:01 |
6.38 |
61 |
61 |
集合竞价 |
| 09:21:07 |
6.38 |
61 |
61 |
集合竞价 |
| 09:21:13 |
6.38 |
61 |
61 |
集合竞价 |
| 09:21:25 |
6.38 |
61 |
61 |
集合竞价 |
| 09:21:31 |
6.38 |
61 |
61 |
集合竞价 |
| 09:21:40 |
6.38 |
61 |
61 |
集合竞价 |
| 09:21:52 |
6.38 |
61 |
61 |
集合竞价 |
| 09:22:04 |
6.38 |
61 |
61 |
集合竞价 |
| 09:22:10 |
6.38 |
62 |
62 |
集合竞价 |
| 09:22:25 |
6.38 |
62 |
62 |
集合竞价 |
| 09:22:43 |
6.38 |
62 |
62 |
集合竞价 |
| 09:22:46 |
6.3 |
62 |
62 |
集合竞价 |
| 09:22:58 |
6.3 |
62 |
62 |
集合竞价 |
| 09:23:10 |
6.3 |
62 |
62 |
集合竞价 |
| 09:23:43 |
6.29 |
62 |
62 |
集合竞价 |
| 09:23:49 |
6.2 |
62 |
62 |
集合竞价 |
| 09:24:07 |
6.2 |
65 |
65 |
集合竞价 |
| 09:24:10 |
6.19 |
77 |
77 |
集合竞价 |
| 09:24:16 |
6.19 |
77 |
77 |
集合竞价 |
| 09:24:19 |
6.17 |
77 |
77 |
集合竞价 |
| 09:24:28 |
6.17 |
77 |
77 |
集合竞价 |
| 09:24:40 |
6.17 |
78 |
78 |
集合竞价 |
| 09:24:46 |
6.17 |
83 |
83 |
集合竞价 |
| 09:24:52 |
6.15 |
83 |
83 |
集合竞价 |
| 09:24:55 |
6.15 |
87 |
87 |
集合竞价 |
| 09:24:58 |
6.16 |
154 |
154 |
集合竞价 |
| 09:25:01 |
6.18 |
330 |
330 |
集合竞价 |
| 09:25:06 |
6.18 |
330 |
660 |
卖出 |
| 09:30:01 |
6.18 |
268 |
928 |
卖出 |
| 09:30:04 |
6.17 |
246 |
1174 |
卖出 |
| 09:30:07 |
6.15 |
166 |
1340 |
卖出 |
| 09:30:10 |
6.13 |
136 |
1476 |
卖出 |
| 09:30:13 |
6.11 |
113 |
1589 |
卖出 |
| 09:30:16 |
6.11 |
70 |
1659 |
买入 |
| 09:30:19 |
6.11 |
19 |
1678 |
买入 |
| 09:30:22 |
6.11 |
17 |
1695 |
卖出 |
| 09:30:25 |
6.12 |
8 |
1703 |
买入 |
| 09:30:28 |
6.12 |
16 |
1719 |
卖出 |
| 09:30:31 |
6.14 |
20 |
1739 |
买入 |
| 09:30:34 |
6.15 |
31 |
1770 |
买入 |
| 09:30:37 |
6.13 |
37 |
1807 |
买入 |
| 09:30:40 |
6.12 |
50 |
1857 |
卖出 |
| 09:30:43 |
6.13 |
40 |
1897 |
买入 |
| 09:30:46 |
6.13 |
134 |
2031 |
买入 |
| 09:30:49 |
6.14 |
5 |
2036 |
买入 |
| 09:30:52 |
6.16 |
19 |
2055 |
买入 |
| 09:30:55 |
6.16 |
29 |
2084 |
卖出 |
| 09:30:58 |
6.16 |
31 |
2115 |
买入 |
| 09:31:01 |
6.15 |
41 |
2156 |
卖出 |
| 09:31:04 |
6.15 |
176 |
2332 |
卖出 |
| 09:31:07 |
6.15 |
208 |
2540 |
买入 |
| 09:31:10 |
6.18 |
92 |
2632 |
买入 |
| 09:31:13 |
6.17 |
55 |
2687 |
卖出 |
| 09:31:16 |
6.18 |
50 |
2737 |
买入 |
| 09:31:19 |
6.18 |
104 |
2841 |
买入 |
| 09:31:22 |
6.19 |
731 |
3572 |
买入 |
| 09:31:25 |
6.19 |
321 |
3893 |
买入 |
| 09:31:28 |
6.19 |
163 |
4056 |
买入 |
| 09:31:31 |
6.19 |
131 |
4187 |
买入 |
| 09:31:34 |
6.2 |
287 |
4474 |
买入 |
| 09:31:37 |
6.2 |
39 |
4513 |
买入 |
| 09:31:40 |
6.2 |
218 |
4731 |
买入 |
| 09:31:43 |
6.21 |
44 |
4775 |
买入 |
| 09:31:46 |
6.2 |
26 |
4801 |
卖出 |
| 09:31:49 |
6.2 |
70 |
4871 |
卖出 |
| 09:31:52 |
6.19 |
66 |
4937 |
卖出 |
| 09:31:55 |
6.19 |
27 |
4964 |
买入 |
| 09:31:58 |
6.19 |
40 |
5004 |
买入 |
| 09:32:01 |
6.19 |
128 |
5132 |
买入 |
| 09:32:04 |
6.18 |
84 |
5216 |
卖出 |
| 09:32:07 |
6.19 |
248 |
5464 |
买入 |
| 09:32:10 |
6.18 |
60 |
5524 |
买入 |
| 09:32:13 |
6.18 |
200 |
5724 |
买入 |
| 09:32:16 |
6.17 |
30 |
5754 |
卖出 |
| 09:32:19 |
6.18 |
36 |
5790 |
买入 |
| 09:32:22 |
6.18 |
42 |
5832 |
买入 |
| 09:32:25 |
6.18 |
20 |
5852 |
买入 |
| 09:32:28 |
6.18 |
36 |
5888 |
买入 |
| 09:32:31 |
6.18 |
74 |
5962 |
买入 |
| 09:32:34 |
6.18 |
38 |
6000 |
买入 |
| 09:32:37 |
6.18 |
210 |
6210 |
买入 |
| 09:32:40 |
6.19 |
51 |
6261 |
买入 |
| 09:32:43 |
6.18 |
38 |
6299 |
卖出 |
| 09:32:46 |
6.19 |
79 |
6378 |
买入 |
| 09:32:49 |
6.19 |
56 |
6434 |
买入 |
| 09:32:52 |
6.18 |
59 |
6493 |
卖出 |
| 09:32:55 |
6.18 |
13 |
6506 |
买入 |
| 09:32:58 |
6.17 |
48 |
6554 |
卖出 |
| 09:33:01 |
6.17 |
120 |
6674 |
卖出 |
| 09:33:04 |
6.16 |
207 |
6881 |
卖出 |
| 09:33:07 |
6.16 |
23 |
6904 |
买入 |
| 09:33:10 |
6.16 |
23 |
6927 |
买入 |
| 09:33:13 |
6.16 |
53 |
6980 |
买入 |
| 09:33:16 |
6.15 |
172 |
7152 |
卖出 |
| 09:33:19 |
6.15 |
97 |
7249 |
买入 |
| 09:33:22 |
6.15 |
79 |
7328 |
买入 |
| 09:33:25 |
6.17 |
84 |
7412 |
买入 |
| 09:33:28 |
6.16 |
90 |
7502 |
卖出 |
| 09:33:31 |
6.16 |
58 |
7560 |
卖出 |
| 09:33:37 |
6.17 |
36 |
7596 |
买入 |
| 09:33:40 |
6.17 |
81 |
7677 |
买入 |
| 09:33:43 |
6.19 |
123 |
7800 |
买入 |
| 09:33:46 |
6.19 |
168 |
7968 |
买入 |
| 09:33:49 |
6.19 |
25 |
7993 |
买入 |
| 09:33:52 |
6.19 |
177 |
8170 |
买入 |
| 09:33:55 |
6.18 |
125 |
8295 |
卖出 |
| 09:33:58 |
6.17 |
151 |
8446 |
卖出 |
| 09:34:01 |
6.17 |
18 |
8464 |
买入 |
| 09:34:04 |
6.18 |
53 |
8517 |
买入 |
| 09:34:07 |
6.18 |
15 |
8532 |
卖出 |
| 09:34:10 |
6.17 |
44 |
8576 |
卖出 |
| 09:34:13 |
6.17 |
25 |
8601 |
买入 |
| 09:34:16 |
6.17 |
294 |
8895 |
买入 |
| 09:34:19 |
6.18 |
26 |
8921 |
买入 |
| 09:34:22 |
6.17 |
2 |
8923 |
卖出 |
| 09:34:25 |
6.19 |
16 |
8939 |
买入 |
| 09:34:28 |
6.19 |
122 |
9061 |
买入 |
| 09:34:31 |
6.18 |
30 |
9091 |
卖出 |
| 09:34:34 |
6.17 |
95 |
9186 |
卖出 |
| 09:34:37 |
6.19 |
85 |
9271 |
买入 |
| 09:34:40 |
6.18 |
17 |
9288 |
卖出 |
| 09:34:43 |
6.18 |
222 |
9510 |
卖出 |
| 09:34:46 |
6.18 |
24 |
9534 |
买入 |
| 09:34:49 |
6.18 |
82 |
9616 |
卖出 |
| 09:34:52 |
6.19 |
89 |
9705 |
买入 |
| 09:34:55 |
6.19 |
33 |
9738 |
买入 |
| 09:34:58 |
6.18 |
109 |
9847 |
卖出 |
| 09:35:01 |
6.18 |
53 |
9900 |
买入 |
| 09:35:04 |
6.18 |
144 |
10044 |
买入 |
| 09:35:07 |
6.2 |
3 |
10047 |
买入 |
| 09:35:10 |
6.19 |
9 |
10056 |
卖出 |
| 09:35:13 |
6.2 |
30 |
10086 |
买入 |
| 09:35:16 |
6.2 |
12 |
10098 |
买入 |
| 09:35:19 |
6.2 |
20 |
10118 |
卖出 |
| 09:35:22 |
6.19 |
23 |
10141 |
卖出 |
| 09:35:25 |
6.19 |
87 |
10228 |
买入 |
| 09:35:28 |
6.21 |
335 |
10563 |
买入 |
| 09:35:31 |
6.2 |
23 |
10586 |
卖出 |
| 09:35:34 |
6.19 |
3 |
10589 |
卖出 |
| 09:35:37 |
6.2 |
98 |
10687 |
买入 |
| 09:35:40 |
6.21 |
8 |
10695 |
买入 |
| 09:35:43 |
6.21 |
137 |
10832 |
卖出 |
| 09:35:46 |
6.21 |
4 |
10836 |
买入 |
| 09:35:49 |
6.21 |
6 |
10842 |
买入 |
| 09:35:52 |
6.21 |
101 |
10943 |
买入 |
| 09:35:55 |
6.21 |
1 |
10944 |
买入 |
| 09:35:58 |
6.21 |
28 |
10972 |
买入 |
| 09:36:01 |
6.21 |
27 |
10999 |
买入 |
| 09:36:04 |
6.2 |
75 |
11074 |
卖出 |
| 09:36:07 |
6.2 |
5 |
11079 |
买入 |
| 09:36:10 |
6.21 |
37 |
11116 |
买入 |
| 09:36:13 |
6.19 |
39 |
11155 |
卖出 |
| 09:36:16 |
6.19 |
42 |
11197 |
卖出 |
| 09:36:19 |
6.19 |
41 |
11238 |
卖出 |
| 09:36:22 |
6.19 |
15 |
11253 |
卖出 |
| 09:36:25 |
6.2 |
57 |
11310 |
买入 |
| 09:36:28 |
6.2 |
14 |
11324 |
买入 |
| 09:36:31 |
6.2 |
3 |
11327 |
买入 |
| 09:36:34 |
6.17 |
60 |
11387 |
卖出 |
| 09:36:37 |
6.2 |
53 |
11440 |
买入 |
| 09:36:40 |
6.2 |
17 |
11457 |
买入 |
| 09:36:43 |
6.2 |
14 |
11471 |
买入 |
| 09:36:46 |
6.19 |
4 |
11475 |
卖出 |
| 09:36:52 |
6.19 |
2 |
11477 |
买入 |
| 09:36:55 |
6.18 |
31 |
11508 |
卖出 |
| 09:36:58 |
6.18 |
19 |
11527 |
卖出 |
| 09:37:04 |
6.18 |
12 |
11539 |
卖出 |
| 09:37:13 |
6.19 |
6 |
11545 |
买入 |
| 09:37:16 |
6.19 |
6 |
11551 |
买入 |
| 09:37:19 |
6.19 |
23 |
11574 |
买入 |
| 09:37:22 |
6.19 |
7 |
11581 |
买入 |
| 09:37:25 |
6.19 |
6 |
11587 |
买入 |
| 09:37:28 |
6.19 |
41 |
11628 |
买入 |
| 09:37:34 |
6.18 |
5 |
11633 |
卖出 |
| 09:37:37 |
6.18 |
15 |
11648 |
卖出 |
| 09:37:40 |
6.18 |
37 |
11685 |
卖出 |
| 09:37:43 |
6.18 |
116 |
11801 |
卖出 |
| 09:37:46 |
6.18 |
17 |
11818 |
买入 |
| 09:37:49 |
6.18 |
18 |
11836 |
买入 |
| 09:37:52 |
6.18 |
4 |
11840 |
买入 |
| 09:37:58 |
6.18 |
10 |
11850 |
买入 |
| 09:38:01 |
6.18 |
52 |
11902 |
买入 |
| 09:38:04 |
6.17 |
14 |
11916 |
卖出 |
| 09:38:07 |
6.19 |
18 |
11934 |
买入 |
| 09:38:13 |
6.19 |
4 |
11938 |
买入 |
| 09:38:16 |
6.19 |
4 |
11942 |
买入 |
| 09:38:22 |
6.19 |
6 |
11948 |
买入 |
| 09:38:25 |
6.19 |
38 |
11986 |
买入 |
| 09:38:28 |
6.19 |
9 |
11995 |
买入 |
| 09:38:37 |
6.19 |
26 |
12021 |
买入 |
| 09:38:40 |
6.19 |
3 |
12024 |
买入 |
| 09:38:43 |
6.18 |
6 |
12030 |
卖出 |
| 09:38:46 |
6.19 |
7 |
12037 |
买入 |
| 09:38:52 |
6.19 |
6 |
12043 |
买入 |
| 09:38:55 |
6.18 |
3 |
12046 |
卖出 |
| 09:39:01 |
6.19 |
26 |
12072 |
买入 |
| 09:39:04 |
6.19 |
29 |
12101 |
买入 |
| 09:39:07 |
6.18 |
3 |
12104 |
卖出 |
| 09:39:10 |
6.19 |
17 |
12121 |
买入 |
| 09:39:13 |
6.19 |
11 |
12132 |
买入 |
| 09:39:19 |
6.18 |
8 |
12140 |
卖出 |
| 09:39:22 |
6.19 |
22 |
12162 |
买入 |
| 09:39:25 |
6.2 |
3 |
12165 |
买入 |
| 09:39:28 |
6.2 |
3 |
12168 |
买入 |
| 09:39:31 |
6.19 |
1 |
12169 |
卖出 |
| 09:39:37 |
6.2 |
121 |
12290 |
买入 |
| 09:39:40 |
6.19 |
107 |
12397 |
卖出 |
| 09:39:43 |
6.19 |
8 |
12405 |
买入 |
| 09:39:46 |
6.19 |
33 |
12438 |
买入 |
| 09:39:49 |
6.2 |
656 |
13094 |
买入 |
| 09:39:52 |
6.2 |
361 |
13455 |
买入 |
| 09:39:55 |
6.22 |
347 |
13802 |
买入 |
| 09:39:58 |
6.21 |
8 |
13810 |
卖出 |
| 09:40:01 |
6.21 |
4 |
13814 |
卖出 |
| 09:40:04 |
6.21 |
66 |
13880 |
卖出 |
| 09:40:07 |
6.2 |
31 |
13911 |
卖出 |
| 09:40:10 |
6.21 |
90 |
14001 |
买入 |
| 09:40:13 |
6.2 |
221 |
14222 |
卖出 |
| 09:40:16 |
6.2 |
31 |
14253 |
卖出 |
| 09:40:19 |
6.2 |
17 |
14270 |
卖出 |
| 09:40:22 |
6.2 |
177 |
14447 |
卖出 |
| 09:40:25 |
6.2 |
62 |
14509 |
卖出 |
| 09:40:31 |
6.2 |
8 |
14517 |
卖出 |
| 09:40:34 |
6.2 |
4 |
14521 |
卖出 |
| 09:40:37 |
6.2 |
40 |
14561 |
卖出 |
| 09:40:40 |
6.2 |
18 |
14579 |
卖出 |
| 09:40:43 |
6.2 |
20 |
14599 |
卖出 |
| 09:40:46 |
6.2 |
46 |
14645 |
买入 |
| 09:40:49 |
6.2 |
8 |
14653 |
买入 |
| 09:40:52 |
6.19 |
10 |
14663 |
卖出 |
| 09:40:55 |
6.19 |
11 |
14674 |
卖出 |
| 09:40:58 |
6.2 |
24 |
14698 |
买入 |
| 09:41:01 |
6.2 |
15 |
14713 |
买入 |
| 09:41:04 |
6.2 |
19 |
14732 |
买入 |
| 09:41:07 |
6.2 |
315 |
15047 |
买入 |
| 09:41:10 |
6.19 |
61 |
15108 |
卖出 |
| 09:41:13 |
6.18 |
48 |
15156 |
卖出 |
| 09:41:16 |
6.19 |
1 |
15157 |
买入 |
| 09:41:22 |
6.19 |
2 |
15159 |
买入 |
| 09:41:25 |
6.2 |
81 |
15240 |
买入 |
| 09:41:28 |
6.19 |
10 |
15250 |
卖出 |
| 09:41:31 |
6.19 |
232 |
15482 |
卖出 |
| 09:41:34 |
6.2 |
75 |
15557 |
买入 |
| 09:41:37 |
6.19 |
1 |
15558 |
卖出 |
| 09:41:43 |
6.2 |
85 |
15643 |
买入 |
| 09:41:46 |
6.19 |
1 |
15644 |
卖出 |
| 09:41:49 |
6.2 |
19 |
15663 |
买入 |
| 09:41:58 |
6.2 |
13 |
15676 |
买入 |
| 09:42:01 |
6.2 |
55 |
15731 |
买入 |
| 09:42:04 |
6.2 |
37 |
15768 |
买入 |
| 09:42:07 |
6.2 |
60 |
15828 |
买入 |
| 09:42:10 |
6.2 |
30 |
15858 |
买入 |
| 09:42:13 |
6.2 |
27 |
15885 |
买入 |
| 09:42:16 |
6.2 |
11 |
15896 |
买入 |
| 09:42:19 |
6.2 |
6 |
15902 |
买入 |
| 09:42:22 |
6.2 |
147 |
16049 |
买入 |
| 09:42:25 |
6.2 |
67 |
16116 |
买入 |
| 09:42:28 |
6.22 |
689 |
16805 |
买入 |
| 09:42:31 |
6.22 |
243 |
17048 |
买入 |
| 09:42:34 |
6.23 |
123 |
17171 |
买入 |
| 09:42:37 |
6.23 |
8 |
17179 |
卖出 |
| 09:42:40 |
6.22 |
16 |
17195 |
卖出 |
| 09:42:43 |
6.22 |
15 |
17210 |
卖出 |
| 09:42:46 |
6.23 |
11 |
17221 |
买入 |
| 09:42:49 |
6.22 |
20 |
17241 |
卖出 |
| 09:42:52 |
6.21 |
21 |
17262 |
卖出 |
| 09:42:55 |
6.23 |
14 |
17276 |
买入 |
| 09:42:58 |
6.22 |
9 |
17285 |
卖出 |
| 09:43:01 |
6.22 |
1 |
17286 |
卖出 |