长安汽车[000625]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.44 |
264 |
264 |
集合竞价 |
| 09:15:09 |
11.5 |
3928 |
3928 |
集合竞价 |
| 09:15:18 |
11.5 |
4132 |
4132 |
集合竞价 |
| 09:15:27 |
11.5 |
4240 |
4240 |
集合竞价 |
| 09:15:36 |
11.5 |
4250 |
4250 |
集合竞价 |
| 09:15:45 |
11.5 |
4406 |
4406 |
集合竞价 |
| 09:15:54 |
11.49 |
4581 |
4581 |
集合竞价 |
| 09:16:03 |
11.49 |
4539 |
4539 |
集合竞价 |
| 09:16:12 |
11.49 |
4605 |
4605 |
集合竞价 |
| 09:16:21 |
11.49 |
4880 |
4880 |
集合竞价 |
| 09:16:30 |
11.49 |
4929 |
4929 |
集合竞价 |
| 09:16:39 |
11.49 |
4946 |
4946 |
集合竞价 |
| 09:16:48 |
11.49 |
5003 |
5003 |
集合竞价 |
| 09:16:57 |
11.49 |
5090 |
5090 |
集合竞价 |
| 09:17:06 |
11.49 |
5171 |
5171 |
集合竞价 |
| 09:17:15 |
11.49 |
5275 |
5275 |
集合竞价 |
| 09:17:24 |
11.49 |
5637 |
5637 |
集合竞价 |
| 09:17:33 |
11.47 |
5743 |
5743 |
集合竞价 |
| 09:17:42 |
11.47 |
5759 |
5759 |
集合竞价 |
| 09:17:51 |
11.47 |
5785 |
5785 |
集合竞价 |
| 09:18:00 |
11.47 |
5783 |
5783 |
集合竞价 |
| 09:18:09 |
11.46 |
5899 |
5899 |
集合竞价 |
| 09:18:18 |
11.46 |
5800 |
5800 |
集合竞价 |
| 09:18:27 |
11.46 |
5919 |
5919 |
集合竞价 |
| 09:18:36 |
11.46 |
6142 |
6142 |
集合竞价 |
| 09:18:45 |
11.46 |
6303 |
6303 |
集合竞价 |
| 09:18:54 |
11.46 |
6412 |
6412 |
集合竞价 |
| 09:19:03 |
11.46 |
6366 |
6366 |
集合竞价 |
| 09:19:12 |
11.46 |
6517 |
6517 |
集合竞价 |
| 09:19:21 |
11.46 |
6804 |
6804 |
集合竞价 |
| 09:19:30 |
11.46 |
6891 |
6891 |
集合竞价 |
| 09:19:39 |
11.46 |
6993 |
6993 |
集合竞价 |
| 09:19:48 |
11.46 |
7424 |
7424 |
集合竞价 |
| 09:19:57 |
11.46 |
7515 |
7515 |
集合竞价 |
| 09:20:00 |
11.46 |
7552 |
7552 |
集合竞价 |
| 09:20:09 |
11.46 |
7881 |
7881 |
集合竞价 |
| 09:20:18 |
11.46 |
7958 |
7958 |
集合竞价 |
| 09:20:27 |
11.46 |
8169 |
8169 |
集合竞价 |
| 09:20:36 |
11.46 |
8229 |
8229 |
集合竞价 |
| 09:20:45 |
11.46 |
8603 |
8603 |
集合竞价 |
| 09:20:54 |
11.46 |
8712 |
8712 |
集合竞价 |
| 09:21:03 |
11.46 |
8840 |
8840 |
集合竞价 |
| 09:21:12 |
11.46 |
8933 |
8933 |
集合竞价 |
| 09:21:21 |
11.46 |
9082 |
9082 |
集合竞价 |
| 09:21:30 |
11.46 |
9378 |
9378 |
集合竞价 |
| 09:21:39 |
11.46 |
9859 |
9859 |
集合竞价 |
| 09:21:48 |
11.46 |
10191 |
10191 |
集合竞价 |
| 09:21:57 |
11.46 |
10417 |
10417 |
集合竞价 |
| 09:22:06 |
11.46 |
10588 |
10588 |
集合竞价 |
| 09:22:15 |
11.46 |
11026 |
11026 |
集合竞价 |
| 09:22:24 |
11.46 |
11345 |
11345 |
集合竞价 |
| 09:22:33 |
11.46 |
13878 |
13878 |
集合竞价 |
| 09:22:42 |
11.46 |
15461 |
15461 |
集合竞价 |
| 09:22:51 |
11.46 |
15653 |
15653 |
集合竞价 |
| 09:23:00 |
11.46 |
15818 |
15818 |
集合竞价 |
| 09:23:09 |
11.46 |
15947 |
15947 |
集合竞价 |
| 09:23:18 |
11.46 |
16203 |
16203 |
集合竞价 |
| 09:23:27 |
11.46 |
16268 |
16268 |
集合竞价 |
| 09:23:36 |
11.46 |
16403 |
16403 |
集合竞价 |
| 09:23:45 |
11.46 |
16510 |
16510 |
集合竞价 |
| 09:23:54 |
11.47 |
16855 |
16855 |
集合竞价 |
| 09:24:03 |
11.47 |
17529 |
17529 |
集合竞价 |
| 09:24:12 |
11.47 |
19245 |
19245 |
集合竞价 |
| 09:24:21 |
11.47 |
19502 |
19502 |
集合竞价 |
| 09:24:30 |
11.48 |
20626 |
20626 |
集合竞价 |
| 09:24:39 |
11.48 |
20937 |
20937 |
集合竞价 |
| 09:24:48 |
11.51 |
25189 |
25189 |
集合竞价 |
| 09:24:57 |
11.56 |
29546 |
29546 |
集合竞价 |
| 09:25:00 |
11.7 |
37085 |
66631 |
买入 |
| 09:30:00 |
11.7 |
8010 |
74641 |
买入 |
| 09:30:03 |
11.69 |
34878 |
109519 |
卖出 |
| 09:30:06 |
11.75 |
9423 |
118942 |
买入 |
| 09:30:09 |
11.7 |
4526 |
123468 |
卖出 |
| 09:30:12 |
11.73 |
2541 |
126009 |
买入 |
| 09:30:15 |
11.73 |
2056 |
128065 |
买入 |
| 09:30:18 |
11.72 |
2400 |
130465 |
卖出 |
| 09:30:21 |
11.69 |
3936 |
134401 |
卖出 |
| 09:30:24 |
11.72 |
3360 |
137761 |
买入 |
| 09:30:27 |
11.72 |
3015 |
140776 |
买入 |
| 09:30:30 |
11.72 |
5468 |
146244 |
买入 |
| 09:30:33 |
11.7 |
3483 |
149727 |
卖出 |
| 09:30:36 |
11.74 |
4994 |
154721 |
买入 |
| 09:30:39 |
11.73 |
3188 |
157909 |
卖出 |
| 09:30:42 |
11.74 |
1732 |
159641 |
买入 |
| 09:30:45 |
11.74 |
3105 |
162746 |
买入 |
| 09:30:48 |
11.74 |
3182 |
165928 |
买入 |
| 09:30:51 |
11.75 |
2403 |
168331 |
买入 |
| 09:30:54 |
11.75 |
1148 |
169479 |
买入 |
| 09:30:57 |
11.75 |
1788 |
171267 |
买入 |
| 09:31:00 |
11.75 |
1785 |
173052 |
卖出 |
| 09:31:03 |
11.76 |
1910 |
174962 |
买入 |
| 09:31:06 |
11.77 |
2677 |
177639 |
买入 |
| 09:31:09 |
11.77 |
1268 |
178907 |
卖出 |
| 09:31:12 |
11.77 |
2268 |
181175 |
卖出 |
| 09:31:15 |
11.78 |
4246 |
185421 |
买入 |
| 09:31:18 |
11.78 |
3087 |
188508 |
卖出 |
| 09:31:21 |
11.79 |
6520 |
195028 |
买入 |
| 09:31:24 |
11.8 |
3673 |
198701 |
买入 |
| 09:31:27 |
11.8 |
1842 |
200543 |
卖出 |
| 09:31:30 |
11.81 |
1326 |
201869 |
买入 |
| 09:31:33 |
11.82 |
966 |
202835 |
买入 |
| 09:31:36 |
11.84 |
1990 |
204825 |
买入 |
| 09:31:39 |
11.84 |
1215 |
206040 |
买入 |
| 09:31:42 |
11.85 |
2864 |
208904 |
买入 |
| 09:31:45 |
11.85 |
1171 |
210075 |
卖出 |
| 09:31:48 |
11.86 |
3421 |
213496 |
买入 |
| 09:31:51 |
11.86 |
2590 |
216086 |
买入 |
| 09:31:54 |
11.87 |
3971 |
220057 |
买入 |
| 09:31:57 |
11.87 |
3064 |
223121 |
买入 |
| 09:32:00 |
11.87 |
4758 |
227879 |
卖出 |
| 09:32:03 |
11.89 |
3399 |
231278 |
买入 |
| 09:32:06 |
11.89 |
4456 |
235734 |
买入 |
| 09:32:09 |
11.84 |
9611 |
245345 |
卖出 |
| 09:32:12 |
11.85 |
3924 |
249269 |
买入 |
| 09:32:15 |
11.84 |
2152 |
251421 |
卖出 |
| 09:32:18 |
11.83 |
1052 |
252473 |
卖出 |
| 09:32:21 |
11.81 |
3137 |
255610 |
卖出 |
| 09:32:24 |
11.81 |
2401 |
258011 |
卖出 |
| 09:32:27 |
11.8 |
2470 |
260481 |
卖出 |
| 09:32:30 |
11.8 |
1120 |
261601 |
卖出 |
| 09:32:33 |
11.79 |
2298 |
263899 |
卖出 |
| 09:32:36 |
11.77 |
1943 |
265842 |
卖出 |
| 09:32:39 |
11.76 |
876 |
266718 |
卖出 |
| 09:32:42 |
11.75 |
898 |
267616 |
卖出 |
| 09:32:45 |
11.74 |
1144 |
268760 |
卖出 |
| 09:32:48 |
11.72 |
700 |
269460 |
卖出 |
| 09:32:51 |
11.69 |
2635 |
272095 |
卖出 |
| 09:32:54 |
11.7 |
1806 |
273901 |
买入 |
| 09:32:57 |
11.69 |
1473 |
275374 |
卖出 |
| 09:33:00 |
11.68 |
3546 |
278920 |
卖出 |
| 09:33:03 |
11.68 |
3850 |
282770 |
卖出 |
| 09:33:06 |
11.68 |
3401 |
286171 |
买入 |
| 09:33:09 |
11.67 |
2040 |
288211 |
卖出 |
| 09:33:12 |
11.68 |
2421 |
290632 |
买入 |
| 09:33:15 |
11.7 |
3579 |
294211 |
买入 |
| 09:33:18 |
11.7 |
1554 |
295765 |
卖出 |
| 09:33:21 |
11.7 |
1873 |
297638 |
卖出 |
| 09:33:24 |
11.7 |
2047 |
299685 |
卖出 |
| 09:33:27 |
11.7 |
1114 |
300799 |
卖出 |
| 09:33:30 |
11.7 |
6764 |
307563 |
卖出 |
| 09:33:33 |
11.67 |
1018 |
308581 |
卖出 |
| 09:33:36 |
11.7 |
2551 |
311132 |
买入 |
| 09:33:39 |
11.69 |
1110 |
312242 |
卖出 |
| 09:33:42 |
11.67 |
774 |
313016 |
卖出 |
| 09:33:45 |
11.67 |
2433 |
315449 |
卖出 |
| 09:33:48 |
11.67 |
2701 |
318150 |
买入 |
| 09:33:51 |
11.67 |
1233 |
319383 |
卖出 |
| 09:33:54 |
11.66 |
1849 |
321232 |
卖出 |
| 09:33:57 |
11.66 |
1824 |
323056 |
卖出 |
| 09:34:00 |
11.65 |
3471 |
326527 |
卖出 |
| 09:34:03 |
11.64 |
1478 |
328005 |
卖出 |
| 09:34:06 |
11.66 |
1134 |
329139 |
买入 |
| 09:34:09 |
11.64 |
2030 |
331169 |
卖出 |
| 09:34:12 |
11.64 |
1000 |
332169 |
买入 |
| 09:34:15 |
11.65 |
4632 |
336801 |
买入 |
| 09:34:18 |
11.65 |
1605 |
338406 |
买入 |
| 09:34:21 |
11.64 |
2061 |
340467 |
卖出 |
| 09:34:24 |
11.65 |
2365 |
342832 |
买入 |
| 09:34:27 |
11.64 |
1398 |
344230 |
卖出 |
| 09:34:30 |
11.65 |
962 |
345192 |
买入 |
| 09:34:33 |
11.64 |
867 |
346059 |
卖出 |
| 09:34:36 |
11.64 |
761 |
346820 |
买入 |
| 09:34:39 |
11.64 |
548 |
347368 |
买入 |
| 09:34:42 |
11.64 |
1140 |
348508 |
卖出 |
| 09:34:45 |
11.64 |
936 |
349444 |
卖出 |
| 09:34:48 |
11.64 |
942 |
350386 |
卖出 |
| 09:34:51 |
11.64 |
1211 |
351597 |
卖出 |
| 09:34:54 |
11.64 |
982 |
352579 |
卖出 |
| 09:34:57 |
11.64 |
969 |
353548 |
买入 |
| 09:35:00 |
11.63 |
1448 |
354996 |
卖出 |
| 09:35:03 |
11.63 |
2878 |
357874 |
卖出 |
| 09:35:06 |
11.63 |
2077 |
359951 |
买入 |
| 09:35:09 |
11.63 |
1019 |
360970 |
买入 |
| 09:35:12 |
11.63 |
548 |
361518 |
买入 |
| 09:35:15 |
11.62 |
1139 |
362657 |
卖出 |
| 09:35:18 |
11.63 |
1182 |
363839 |
买入 |
| 09:35:21 |
11.63 |
1314 |
365153 |
买入 |
| 09:35:24 |
11.63 |
1267 |
366420 |
买入 |
| 09:35:27 |
11.63 |
1651 |
368071 |
买入 |
| 09:35:30 |
11.65 |
3218 |
371289 |
买入 |
| 09:35:33 |
11.66 |
2883 |
374172 |
买入 |
| 09:35:36 |
11.66 |
1562 |
375734 |
买入 |
| 09:35:39 |
11.67 |
552 |
376286 |
买入 |
| 09:35:42 |
11.68 |
746 |
377032 |
买入 |
| 09:35:45 |
11.69 |
1228 |
378260 |
买入 |
| 09:35:48 |
11.68 |
957 |
379217 |
卖出 |
| 09:35:51 |
11.69 |
1644 |
380861 |
买入 |
| 09:35:54 |
11.69 |
253 |
381114 |
卖出 |
| 09:35:57 |
11.7 |
1363 |
382477 |
买入 |
| 09:36:00 |
11.69 |
1573 |
384050 |
卖出 |
| 09:36:03 |
11.7 |
1017 |
385067 |
买入 |
| 09:36:06 |
11.7 |
3475 |
388542 |
买入 |
| 09:36:09 |
11.7 |
1189 |
389731 |
卖出 |
| 09:36:12 |
11.7 |
968 |
390699 |
卖出 |
| 09:36:15 |
11.69 |
1590 |
392289 |
卖出 |
| 09:36:18 |
11.69 |
415 |
392704 |
买入 |
| 09:36:21 |
11.7 |
754 |
393458 |
买入 |
| 09:36:24 |
11.69 |
560 |
394018 |
卖出 |
| 09:36:27 |
11.69 |
975 |
394993 |
卖出 |
| 09:36:30 |
11.69 |
1456 |
396449 |
卖出 |
| 09:36:33 |
11.65 |
4462 |
400911 |
卖出 |
| 09:36:36 |
11.68 |
606 |
401517 |
买入 |
| 09:36:39 |
11.65 |
1471 |
402988 |
卖出 |
| 09:36:42 |
11.65 |
408 |
403396 |
卖出 |
| 09:36:45 |
11.65 |
565 |
403961 |
卖出 |
| 09:36:48 |
11.67 |
546 |
404507 |
买入 |
| 09:36:51 |
11.66 |
522 |
405029 |
卖出 |
| 09:36:54 |
11.66 |
1013 |
406042 |
买入 |
| 09:36:57 |
11.66 |
1082 |
407124 |
卖出 |
| 09:37:00 |
11.66 |
426 |
407550 |
卖出 |
| 09:37:03 |
11.66 |
558 |
408108 |
买入 |
| 09:37:06 |
11.65 |
1741 |
409849 |
卖出 |
| 09:37:09 |
11.65 |
588 |
410437 |
卖出 |
| 09:37:12 |
11.65 |
382 |
410819 |
卖出 |
| 09:37:15 |
11.65 |
359 |
411178 |
买入 |
| 09:37:18 |
11.73 |
19921 |
431099 |
买入 |
| 09:37:21 |
11.7 |
3979 |
435078 |
卖出 |
| 09:37:24 |
11.7 |
650 |
435728 |
卖出 |
| 09:37:27 |
11.7 |
502 |
436230 |
卖出 |
| 09:37:30 |
11.73 |
936 |
437166 |
买入 |
| 09:37:33 |
11.73 |
703 |
437869 |
买入 |
| 09:37:36 |
11.73 |
605 |
438474 |
买入 |
| 09:37:39 |
11.73 |
694 |
439168 |
卖出 |
| 09:37:42 |
11.72 |
661 |
439829 |
卖出 |
| 09:37:45 |
11.72 |
1009 |
440838 |
卖出 |
| 09:37:48 |
11.73 |
1265 |
442103 |
买入 |
| 09:37:51 |
11.73 |
675 |
442778 |
买入 |
| 09:37:54 |
11.73 |
945 |
443723 |
买入 |
| 09:37:57 |
11.73 |
1304 |
445027 |
买入 |
| 09:38:00 |
11.72 |
1492 |
446519 |
卖出 |
| 09:38:03 |
11.72 |
715 |
447234 |
买入 |
| 09:38:06 |
11.73 |
1159 |
448393 |
买入 |
| 09:38:09 |
11.72 |
700 |
449093 |
卖出 |
| 09:38:12 |
11.73 |
644 |
449737 |
买入 |
| 09:38:15 |
11.72 |
725 |
450462 |
卖出 |
| 09:38:18 |
11.72 |
1274 |
451736 |
卖出 |
| 09:38:21 |
11.73 |
699 |
452435 |
买入 |
| 09:38:24 |
11.72 |
1161 |
453596 |
卖出 |
| 09:38:27 |
11.72 |
1539 |
455135 |
卖出 |
| 09:38:30 |
11.72 |
591 |
455726 |
买入 |
| 09:38:33 |
11.72 |
234 |
455960 |
卖出 |
| 09:38:36 |
11.72 |
1213 |
457173 |
卖出 |
| 09:38:39 |
11.72 |
915 |
458088 |
卖出 |
| 09:38:42 |
11.72 |
844 |
458932 |
买入 |
| 09:38:45 |
11.72 |
379 |
459311 |
买入 |
| 09:38:48 |
11.72 |
770 |
460081 |
买入 |
| 09:38:51 |
11.72 |
734 |
460815 |
卖出 |
| 09:38:54 |
11.72 |
1874 |
462689 |
卖出 |
| 09:38:57 |
11.72 |
3820 |
466509 |
卖出 |
| 09:39:00 |
11.74 |
2051 |
468560 |
买入 |
| 09:39:03 |
11.78 |
8182 |
476742 |
买入 |
| 09:39:06 |
11.78 |
3471 |
480213 |
买入 |
| 09:39:09 |
11.78 |
1725 |
481938 |
卖出 |
| 09:39:12 |
11.79 |
2694 |
484632 |
买入 |
| 09:39:15 |
11.79 |
1308 |
485940 |
买入 |
| 09:39:18 |
11.8 |
2319 |
488259 |
买入 |
| 09:39:21 |
11.79 |
2828 |
491087 |
卖出 |
| 09:39:24 |
11.83 |
5078 |
496165 |
买入 |
| 09:39:27 |
11.83 |
2291 |
498456 |
买入 |
| 09:39:30 |
11.83 |
1074 |
499530 |
买入 |
| 09:39:33 |
11.82 |
1412 |
500942 |
卖出 |
| 09:39:36 |
11.83 |
2422 |
503364 |
买入 |
| 09:39:39 |
11.82 |
1345 |
504709 |
卖出 |
| 09:39:42 |
11.83 |
1849 |
506558 |
买入 |
| 09:39:45 |
11.83 |
1420 |
507978 |
卖出 |
| 09:39:48 |
11.82 |
1139 |
509117 |
卖出 |
| 09:39:51 |
11.81 |
1632 |
510749 |
卖出 |
| 09:39:54 |
11.82 |
1074 |
511823 |
买入 |
| 09:39:57 |
11.82 |
2153 |
513976 |
卖出 |
| 09:40:00 |
11.83 |
3293 |
517269 |
买入 |
| 09:40:03 |
11.82 |
4152 |
521421 |
卖出 |
| 09:40:06 |
11.82 |
1758 |
523179 |
卖出 |
| 09:40:09 |
11.82 |
2375 |
525554 |
卖出 |
| 09:40:12 |
11.83 |
2330 |
527884 |
买入 |
| 09:40:15 |
11.85 |
14501 |
542385 |
买入 |
| 09:40:18 |
11.89 |
20097 |
562482 |
买入 |
| 09:40:21 |
11.9 |
17075 |
579557 |
买入 |
| 09:40:24 |
11.94 |
9182 |
588739 |
买入 |
| 09:40:27 |
11.95 |
3219 |
591958 |
买入 |
| 09:40:30 |
11.95 |
2930 |
594888 |
买入 |
| 09:40:33 |
11.93 |
2357 |
597245 |
卖出 |
| 09:40:36 |
11.91 |
1847 |
599092 |
卖出 |
| 09:40:39 |
11.92 |
3121 |
602213 |
买入 |
| 09:40:42 |
11.91 |
1873 |
604086 |
卖出 |
| 09:40:45 |
11.92 |
1822 |
605908 |
买入 |
| 09:40:48 |
11.9 |
1657 |
607565 |
卖出 |
| 09:40:51 |
11.9 |
2316 |
609881 |
买入 |
| 09:40:54 |
11.9 |
1378 |
611259 |
买入 |
| 09:40:57 |
11.89 |
1614 |
612873 |
卖出 |
| 09:41:00 |
11.87 |
1866 |
614739 |
卖出 |
| 09:41:03 |
11.89 |
626 |
615365 |
买入 |
| 09:41:06 |
11.88 |
894 |
616259 |
买入 |
| 09:41:09 |
11.87 |
706 |
616965 |
卖出 |
| 09:41:12 |
11.86 |
916 |
617881 |
卖出 |
| 09:41:15 |
11.87 |
1601 |
619482 |
买入 |
| 09:41:18 |
11.86 |
1106 |
620588 |
卖出 |
| 09:41:21 |
11.86 |
393 |
620981 |
买入 |
| 09:41:24 |
11.85 |
587 |
621568 |
卖出 |
| 09:41:27 |
11.85 |
548 |
622116 |
卖出 |
| 09:41:30 |
11.84 |
610 |
622726 |
卖出 |