安科瑞[300286]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
35 |
1 |
1 |
集合竞价 |
| 09:15:57 |
35.53 |
8 |
8 |
集合竞价 |
| 09:19:06 |
35 |
1 |
1 |
集合竞价 |
| 09:25:00 |
35.53 |
9 |
9 |
集合竞价 |
| 09:25:03 |
35.36 |
9 |
18 |
卖出 |
| 09:30:03 |
35.25 |
100 |
118 |
卖出 |
| 09:30:06 |
35.24 |
35 |
153 |
卖出 |
| 09:30:09 |
35.25 |
1 |
154 |
买入 |
| 09:30:12 |
35 |
8 |
162 |
卖出 |
| 09:30:15 |
35 |
36 |
198 |
卖出 |
| 09:30:18 |
35 |
19 |
217 |
买入 |
| 09:30:21 |
35.18 |
35 |
252 |
买入 |
| 09:30:24 |
35.3 |
17 |
269 |
买入 |
| 09:30:27 |
35.34 |
7 |
276 |
买入 |
| 09:30:30 |
35.03 |
2 |
278 |
卖出 |
| 09:30:36 |
35.02 |
8 |
286 |
卖出 |
| 09:30:39 |
35 |
80 |
366 |
卖出 |
| 09:30:42 |
35.12 |
19 |
385 |
买入 |
| 09:30:45 |
35.12 |
8 |
393 |
买入 |
| 09:30:48 |
35.13 |
3 |
396 |
卖出 |
| 09:30:54 |
35.26 |
7 |
403 |
买入 |
| 09:30:57 |
35.23 |
2 |
405 |
卖出 |
| 09:31:00 |
35.35 |
66 |
471 |
买入 |
| 09:31:03 |
35.43 |
15 |
486 |
买入 |
| 09:31:06 |
35.15 |
88 |
574 |
卖出 |
| 09:31:09 |
35.34 |
27 |
601 |
买入 |
| 09:31:12 |
35.3 |
2 |
603 |
卖出 |
| 09:31:15 |
35.17 |
125 |
728 |
卖出 |
| 09:31:18 |
35.19 |
11 |
739 |
买入 |
| 09:31:24 |
35.29 |
1 |
740 |
买入 |
| 09:31:27 |
35.3 |
22 |
762 |
买入 |
| 09:31:33 |
35.41 |
1 |
763 |
买入 |
| 09:31:36 |
35.41 |
4 |
767 |
买入 |
| 09:31:39 |
35.4 |
47 |
814 |
卖出 |
| 09:31:42 |
35.42 |
85 |
899 |
买入 |
| 09:31:54 |
35.31 |
1 |
900 |
卖出 |
| 09:32:00 |
35.34 |
4 |
904 |
买入 |
| 09:32:03 |
35.37 |
101 |
1005 |
买入 |
| 09:32:06 |
35.4 |
5 |
1010 |
买入 |
| 09:32:09 |
35.31 |
6 |
1016 |
卖出 |
| 09:32:12 |
35.25 |
30 |
1046 |
卖出 |
| 09:32:15 |
35.24 |
2 |
1048 |
买入 |
| 09:32:18 |
35.36 |
131 |
1179 |
买入 |
| 09:32:21 |
35.37 |
32 |
1211 |
买入 |
| 09:32:24 |
35.4 |
26 |
1237 |
买入 |
| 09:32:27 |
35.39 |
1 |
1238 |
买入 |
| 09:32:39 |
35.3 |
21 |
1259 |
卖出 |
| 09:32:42 |
35.3 |
4 |
1263 |
买入 |
| 09:32:45 |
35.3 |
71 |
1334 |
买入 |
| 09:32:48 |
35.39 |
48 |
1382 |
买入 |
| 09:32:51 |
35.33 |
1 |
1383 |
卖出 |
| 09:32:54 |
35.29 |
117 |
1500 |
卖出 |
| 09:32:57 |
35.22 |
21 |
1521 |
卖出 |
| 09:33:00 |
35.23 |
3 |
1524 |
买入 |
| 09:33:03 |
35.27 |
10 |
1534 |
买入 |
| 09:33:12 |
35.23 |
2 |
1536 |
卖出 |
| 09:33:42 |
35.09 |
29 |
1565 |
卖出 |
| 09:33:45 |
35 |
2 |
1567 |
卖出 |
| 09:33:48 |
35.09 |
3 |
1570 |
买入 |
| 09:33:57 |
35.01 |
3 |
1573 |
卖出 |
| 09:34:00 |
35.09 |
16 |
1589 |
买入 |
| 09:34:03 |
35.08 |
62 |
1651 |
卖出 |
| 09:34:18 |
35.06 |
15 |
1666 |
卖出 |
| 09:34:21 |
35.09 |
18 |
1684 |
买入 |
| 09:34:24 |
35.07 |
1 |
1685 |
卖出 |
| 09:34:27 |
35.09 |
27 |
1712 |
买入 |
| 09:34:30 |
35.16 |
9 |
1721 |
买入 |
| 09:34:33 |
35.14 |
5 |
1726 |
卖出 |
| 09:34:39 |
35 |
51 |
1777 |
卖出 |
| 09:34:48 |
35.09 |
8 |
1785 |
买入 |
| 09:34:51 |
35.09 |
27 |
1812 |
买入 |
| 09:34:54 |
35.08 |
9 |
1821 |
买入 |
| 09:35:00 |
35.09 |
11 |
1832 |
买入 |
| 09:35:03 |
35.09 |
3 |
1835 |
买入 |
| 09:35:06 |
35.15 |
8 |
1843 |
买入 |
| 09:35:09 |
35.15 |
16 |
1859 |
买入 |
| 09:35:15 |
35.06 |
41 |
1900 |
卖出 |
| 09:35:21 |
35.07 |
4 |
1904 |
买入 |
| 09:35:24 |
35.09 |
19 |
1923 |
买入 |
| 09:35:30 |
35.13 |
3 |
1926 |
买入 |
| 09:35:36 |
35.08 |
8 |
1934 |
卖出 |
| 09:35:42 |
35.08 |
6 |
1940 |
买入 |
| 09:35:45 |
35.08 |
4 |
1944 |
买入 |
| 09:35:48 |
35.08 |
2 |
1946 |
买入 |
| 09:35:51 |
35.08 |
3 |
1949 |
买入 |
| 09:36:00 |
35.08 |
3 |
1952 |
买入 |
| 09:36:03 |
35.08 |
4 |
1956 |
买入 |
| 09:36:06 |
35.08 |
8 |
1964 |
买入 |
| 09:36:12 |
35.07 |
9 |
1973 |
卖出 |
| 09:36:18 |
35.01 |
9 |
1982 |
卖出 |
| 09:36:24 |
35.02 |
3 |
1985 |
买入 |
| 09:36:39 |
35 |
20 |
2005 |
卖出 |
| 09:36:48 |
34.98 |
4 |
2009 |
卖出 |
| 09:36:51 |
34.91 |
1 |
2010 |
卖出 |
| 09:37:03 |
34.96 |
1 |
2011 |
买入 |
| 09:37:06 |
34.98 |
4 |
2015 |
买入 |
| 09:37:09 |
34.93 |
7 |
2022 |
卖出 |
| 09:37:12 |
34.92 |
4 |
2026 |
卖出 |
| 09:37:15 |
34.93 |
1 |
2027 |
卖出 |
| 09:37:24 |
34.94 |
4 |
2031 |
买入 |
| 09:37:27 |
34.94 |
1 |
2032 |
卖出 |
| 09:37:30 |
35 |
4 |
2036 |
买入 |
| 09:37:33 |
34.93 |
5 |
2041 |
卖出 |
| 09:37:39 |
34.93 |
8 |
2049 |
卖出 |
| 09:37:51 |
34.98 |
1 |
2050 |
买入 |
| 09:38:00 |
34.95 |
1 |
2051 |
卖出 |
| 09:38:06 |
34.98 |
4 |
2055 |
买入 |
| 09:38:09 |
34.96 |
10 |
2065 |
卖出 |
| 09:38:12 |
34.95 |
4 |
2069 |
卖出 |
| 09:38:15 |
34.95 |
1 |
2070 |
卖出 |
| 09:38:27 |
34.96 |
5 |
2075 |
买入 |
| 09:38:30 |
35 |
7 |
2082 |
买入 |
| 09:38:33 |
35 |
4 |
2086 |
买入 |
| 09:38:36 |
35 |
89 |
2175 |
买入 |
| 09:38:39 |
35 |
18 |
2193 |
买入 |
| 09:38:42 |
34.95 |
19 |
2212 |
卖出 |
| 09:38:45 |
34.93 |
27 |
2239 |
卖出 |
| 09:38:48 |
34.95 |
2 |
2241 |
买入 |
| 09:39:03 |
34.94 |
5 |
2246 |
卖出 |
| 09:39:06 |
34.94 |
8 |
2254 |
买入 |
| 09:39:12 |
34.93 |
2 |
2256 |
卖出 |
| 09:39:24 |
34.94 |
5 |
2261 |
买入 |
| 09:39:27 |
34.95 |
6 |
2267 |
买入 |
| 09:39:30 |
34.93 |
41 |
2308 |
卖出 |
| 09:39:36 |
34.96 |
1 |
2309 |
卖出 |
| 09:39:51 |
34.93 |
31 |
2340 |
卖出 |
| 09:39:57 |
34.9 |
27 |
2367 |
卖出 |
| 09:40:06 |
34.9 |
16 |
2383 |
买入 |
| 09:40:09 |
34.9 |
1 |
2384 |
卖出 |
| 09:40:12 |
34.89 |
5 |
2389 |
卖出 |
| 09:40:18 |
34.88 |
1 |
2390 |
买入 |
| 09:40:30 |
34.88 |
3 |
2393 |
买入 |
| 09:40:39 |
34.88 |
1 |
2394 |
买入 |
| 09:40:45 |
34.83 |
2 |
2396 |
卖出 |
| 09:40:48 |
34.83 |
3 |
2399 |
买入 |
| 09:40:51 |
34.89 |
10 |
2409 |
买入 |
| 09:41:06 |
34.89 |
14 |
2423 |
买入 |
| 09:41:09 |
34.86 |
1 |
2424 |
卖出 |
| 09:41:12 |
34.85 |
11 |
2435 |
卖出 |
| 09:41:15 |
34.85 |
2 |
2437 |
买入 |
| 09:41:21 |
34.84 |
1 |
2438 |
卖出 |
| 09:41:27 |
34.82 |
13 |
2451 |
卖出 |
| 09:41:30 |
34.83 |
6 |
2457 |
买入 |
| 09:41:33 |
34.81 |
1 |
2458 |
卖出 |
| 09:41:39 |
34.82 |
1 |
2459 |
买入 |
| 09:41:51 |
34.91 |
3 |
2462 |
买入 |
| 09:41:54 |
34.75 |
100 |
2562 |
卖出 |
| 09:41:57 |
34.91 |
44 |
2606 |
买入 |
| 09:42:06 |
34.92 |
11 |
2617 |
买入 |
| 09:42:15 |
34.92 |
1 |
2618 |
买入 |
| 09:42:21 |
34.7 |
123 |
2741 |
卖出 |
| 09:42:27 |
34.79 |
7 |
2748 |
卖出 |
| 09:42:30 |
34.7 |
275 |
3023 |
卖出 |
| 09:42:36 |
34.72 |
1 |
3024 |
买入 |
| 09:42:42 |
34.67 |
23 |
3047 |
卖出 |
| 09:42:45 |
34.6 |
27 |
3074 |
卖出 |
| 09:42:48 |
34.57 |
4 |
3078 |
卖出 |
| 09:42:51 |
34.72 |
10 |
3088 |
买入 |
| 09:43:00 |
34.71 |
5 |
3093 |
买入 |
| 09:43:03 |
34.71 |
3 |
3096 |
买入 |
| 09:43:06 |
34.6 |
75 |
3171 |
卖出 |
| 09:43:09 |
34.7 |
36 |
3207 |
买入 |
| 09:43:12 |
34.82 |
16 |
3223 |
买入 |
| 09:43:15 |
34.77 |
2 |
3225 |
买入 |
| 09:43:21 |
34.68 |
2 |
3227 |
卖出 |
| 09:43:24 |
34.62 |
32 |
3259 |
卖出 |
| 09:43:42 |
34.67 |
2 |
3261 |
买入 |
| 09:43:51 |
34.66 |
2 |
3263 |
卖出 |
| 09:43:54 |
34.66 |
20 |
3283 |
卖出 |
| 09:43:57 |
34.66 |
1 |
3284 |
买入 |
| 09:44:00 |
34.6 |
7 |
3291 |
卖出 |
| 09:44:03 |
34.6 |
3 |
3294 |
卖出 |
| 09:44:06 |
34.62 |
14 |
3308 |
买入 |
| 09:44:09 |
34.63 |
5 |
3313 |
买入 |
| 09:44:12 |
34.57 |
1 |
3314 |
卖出 |
| 09:44:15 |
34.57 |
3 |
3317 |
卖出 |
| 09:44:18 |
34.57 |
4 |
3321 |
卖出 |
| 09:44:21 |
34.55 |
26 |
3347 |
卖出 |
| 09:44:24 |
34.55 |
3 |
3350 |
买入 |
| 09:44:27 |
34.55 |
4 |
3354 |
买入 |
| 09:44:30 |
34.52 |
5 |
3359 |
卖出 |
| 09:44:36 |
34.52 |
5 |
3364 |
卖出 |
| 09:44:39 |
34.52 |
4 |
3368 |
卖出 |
| 09:44:48 |
34.53 |
1 |
3369 |
买入 |
| 09:44:51 |
34.52 |
13 |
3382 |
卖出 |
| 09:44:54 |
34.52 |
2 |
3384 |
卖出 |
| 09:45:00 |
34.5 |
19 |
3403 |
卖出 |
| 09:45:03 |
34.48 |
4 |
3407 |
卖出 |
| 09:45:06 |
34.5 |
10 |
3417 |
买入 |
| 09:45:09 |
34.51 |
10 |
3427 |
卖出 |
| 09:45:12 |
34.5 |
10 |
3437 |
卖出 |
| 09:45:15 |
34.51 |
2 |
3439 |
买入 |
| 09:45:21 |
34.51 |
1 |
3440 |
买入 |
| 09:45:27 |
34.51 |
1 |
3441 |
买入 |
| 09:45:30 |
34.51 |
1 |
3442 |
买入 |
| 09:45:48 |
34.5 |
4 |
3446 |
卖出 |
| 09:46:03 |
34.51 |
1 |
3447 |
买入 |
| 09:46:09 |
34.5 |
88 |
3535 |
卖出 |
| 09:46:12 |
34.5 |
11 |
3546 |
买入 |
| 09:46:15 |
34.51 |
59 |
3605 |
买入 |
| 09:46:21 |
34.42 |
14 |
3619 |
卖出 |
| 09:46:27 |
34.42 |
2 |
3621 |
卖出 |
| 09:46:36 |
34.41 |
2 |
3623 |
买入 |
| 09:46:42 |
34.41 |
1 |
3624 |
买入 |
| 09:46:45 |
34.41 |
3 |
3627 |
买入 |
| 09:46:51 |
34.41 |
8 |
3635 |
买入 |
| 09:46:54 |
34.41 |
3 |
3638 |
买入 |
| 09:46:57 |
34.41 |
3 |
3641 |
买入 |
| 09:47:03 |
34.42 |
1 |
3642 |
买入 |
| 09:47:06 |
34.4 |
44 |
3686 |
卖出 |
| 09:47:09 |
34.43 |
1 |
3687 |
买入 |
| 09:47:12 |
34.43 |
8 |
3695 |
买入 |
| 09:47:15 |
34.4 |
50 |
3745 |
卖出 |
| 09:47:27 |
34.43 |
3 |
3748 |
卖出 |
| 09:47:33 |
34.43 |
1 |
3749 |
卖出 |
| 09:47:39 |
34.43 |
6 |
3755 |
卖出 |
| 09:47:42 |
34.43 |
22 |
3777 |
卖出 |
| 09:47:45 |
34.42 |
3 |
3780 |
买入 |
| 09:47:51 |
34.5 |
200 |
3980 |
买入 |
| 09:47:54 |
34.41 |
1 |
3981 |
卖出 |
| 09:47:57 |
34.5 |
43 |
4024 |
买入 |
| 09:48:00 |
34.48 |
3 |
4027 |
卖出 |
| 09:48:06 |
34.4 |
270 |
4297 |
卖出 |
| 09:48:09 |
34.56 |
168 |
4465 |
买入 |
| 09:48:12 |
34.56 |
1 |
4466 |
买入 |
| 09:48:15 |
34.56 |
4 |
4470 |
买入 |
| 09:48:21 |
34.69 |
16 |
4486 |
买入 |
| 09:48:27 |
34.72 |
2 |
4488 |
买入 |
| 09:48:33 |
34.72 |
2 |
4490 |
买入 |
| 09:48:42 |
34.66 |
312 |
4802 |
卖出 |
| 09:48:51 |
34.67 |
18 |
4820 |
买入 |
| 09:48:57 |
34.6 |
1 |
4821 |
卖出 |
| 09:49:00 |
34.6 |
2 |
4823 |
卖出 |
| 09:49:03 |
34.59 |
2 |
4825 |
卖出 |
| 09:49:06 |
34.53 |
165 |
4990 |
卖出 |
| 09:49:09 |
34.66 |
19 |
5009 |
买入 |
| 09:49:18 |
34.57 |
1 |
5010 |
卖出 |
| 09:49:24 |
34.5 |
3 |
5013 |
卖出 |
| 09:49:27 |
34.49 |
5 |
5018 |
卖出 |
| 09:49:33 |
34.56 |
2 |
5020 |
买入 |
| 09:49:42 |
34.61 |
2 |
5022 |
买入 |
| 09:49:45 |
34.61 |
1 |
5023 |
卖出 |
| 09:49:51 |
34.55 |
6 |
5029 |
卖出 |
| 09:50:06 |
34.61 |
240 |
5269 |
卖出 |
| 09:50:09 |
34.64 |
9 |
5278 |
买入 |
| 09:50:18 |
34.6 |
1 |
5279 |
买入 |
| 09:50:21 |
34.67 |
7 |
5286 |
买入 |
| 09:50:24 |
34.6 |
1 |
5287 |
买入 |
| 09:50:27 |
34.6 |
3 |
5290 |
卖出 |
| 09:50:30 |
34.68 |
2 |
5292 |
买入 |
| 09:50:42 |
34.5 |
166 |
5458 |
卖出 |
| 09:50:45 |
34.66 |
1 |
5459 |
买入 |
| 09:50:51 |
34.66 |
4 |
5463 |
买入 |
| 09:50:54 |
34.66 |
6 |
5469 |
卖出 |
| 09:51:00 |
34.5 |
206 |
5675 |
卖出 |
| 09:51:03 |
34.58 |
61 |
5736 |
卖出 |
| 09:51:06 |
34.58 |
3 |
5739 |
买入 |
| 09:51:09 |
34.61 |
6 |
5745 |
买入 |
| 09:51:18 |
34.61 |
2 |
5747 |
买入 |
| 09:51:21 |
34.58 |
1 |
5748 |
卖出 |
| 09:51:30 |
34.5 |
158 |
5906 |
卖出 |
| 09:51:39 |
34.51 |
2 |
5908 |
卖出 |
| 09:51:42 |
34.58 |
2 |
5910 |
买入 |
| 09:51:45 |
34.48 |
6 |
5916 |
卖出 |
| 09:51:48 |
34.48 |
3 |
5919 |
卖出 |
| 09:51:57 |
34.58 |
11 |
5930 |
买入 |
| 09:52:00 |
34.6 |
2 |
5932 |
买入 |
| 09:52:09 |
34.6 |
209 |
6141 |
卖出 |
| 09:52:12 |
34.52 |
67 |
6208 |
卖出 |
| 09:52:15 |
34.61 |
1 |
6209 |
买入 |
| 09:52:21 |
34.5 |
157 |
6366 |
卖出 |
| 09:52:30 |
34.65 |
4 |
6370 |
买入 |
| 09:52:33 |
34.64 |
7 |
6377 |
卖出 |
| 09:52:39 |
34.51 |
3 |
6380 |
卖出 |
| 09:52:45 |
34.5 |
50 |
6430 |
卖出 |
| 09:52:48 |
34.5 |
3 |
6433 |
卖出 |
| 09:52:54 |
34.5 |
7 |
6440 |
卖出 |
| 09:52:57 |
34.48 |
39 |
6479 |
卖出 |
| 09:53:00 |
34.48 |
1 |
6480 |
买入 |
| 09:53:06 |
34.43 |
12 |
6492 |
卖出 |
| 09:53:09 |
34.47 |
49 |
6541 |
买入 |
| 09:53:12 |
34.47 |
13 |
6554 |
买入 |
| 09:53:39 |
34.4 |
60 |
6614 |
卖出 |
| 09:53:42 |
34.47 |
3 |
6617 |
买入 |
| 09:53:45 |
34.47 |
27 |
6644 |
买入 |
| 09:53:48 |
34.42 |
7 |
6651 |
卖出 |
| 09:53:54 |
34.42 |
3 |
6654 |
卖出 |
| 09:53:57 |
34.42 |
1 |
6655 |
卖出 |
| 09:54:06 |
34.5 |
16 |
6671 |
买入 |
| 09:54:12 |
34.5 |
9 |
6680 |
买入 |
| 09:54:18 |
34.43 |
6 |
6686 |
卖出 |
| 09:54:21 |
34.43 |
1 |
6687 |
卖出 |
| 09:54:30 |
34.5 |
10 |
6697 |
买入 |
| 09:54:45 |
34.5 |
46 |
6743 |
买入 |
| 09:54:54 |
34.58 |
2 |
6745 |
买入 |
| 09:55:09 |
34.62 |
2 |
6747 |
买入 |
| 09:55:12 |
34.55 |
38 |
6785 |
卖出 |
| 09:55:15 |
34.55 |
4 |
6789 |
买入 |
| 09:55:18 |
34.54 |
2 |
6791 |
卖出 |
| 09:55:21 |
34.55 |
9 |
6800 |
买入 |