安硕信息[300380]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.21 |
28 |
28 |
集合竞价 |
| 09:15:12 |
16.3 |
33 |
33 |
集合竞价 |
| 09:16:51 |
16.25 |
33 |
33 |
集合竞价 |
| 09:17:09 |
16.25 |
33 |
33 |
集合竞价 |
| 09:17:27 |
16.25 |
35 |
35 |
集合竞价 |
| 09:19:24 |
16.25 |
35 |
35 |
集合竞价 |
| 09:19:42 |
16.25 |
35 |
35 |
集合竞价 |
| 09:20:48 |
16.25 |
39 |
39 |
集合竞价 |
| 09:21:51 |
16.25 |
49 |
49 |
集合竞价 |
| 09:22:45 |
16.25 |
49 |
49 |
集合竞价 |
| 09:23:03 |
16.25 |
49 |
49 |
集合竞价 |
| 09:23:12 |
16.25 |
49 |
49 |
集合竞价 |
| 09:23:30 |
16.25 |
59 |
59 |
集合竞价 |
| 09:23:39 |
16.25 |
59 |
59 |
集合竞价 |
| 09:24:15 |
16.25 |
59 |
59 |
集合竞价 |
| 09:24:24 |
16.28 |
59 |
59 |
集合竞价 |
| 09:24:33 |
16.28 |
59 |
59 |
集合竞价 |
| 09:24:42 |
16.3 |
60 |
60 |
集合竞价 |
| 09:24:51 |
16.35 |
60 |
60 |
集合竞价 |
| 09:25:00 |
16.53 |
112 |
112 |
集合竞价 |
| 09:25:03 |
16.54 |
171 |
283 |
卖出 |
| 09:30:03 |
16.59 |
14 |
297 |
买入 |
| 09:30:06 |
16.58 |
27 |
324 |
买入 |
| 09:30:09 |
16.58 |
84 |
408 |
卖出 |
| 09:30:12 |
16.59 |
12 |
420 |
买入 |
| 09:30:15 |
16.59 |
20 |
440 |
买入 |
| 09:30:18 |
16.61 |
3 |
443 |
卖出 |
| 09:30:21 |
16.68 |
22 |
465 |
买入 |
| 09:30:24 |
16.62 |
36 |
501 |
卖出 |
| 09:30:27 |
16.68 |
21 |
522 |
买入 |
| 09:30:30 |
16.68 |
2 |
524 |
买入 |
| 09:30:33 |
16.68 |
18 |
542 |
买入 |
| 09:30:36 |
16.66 |
2 |
544 |
卖出 |
| 09:30:39 |
16.65 |
12 |
556 |
卖出 |
| 09:30:42 |
16.67 |
25 |
581 |
买入 |
| 09:30:45 |
16.65 |
58 |
639 |
卖出 |
| 09:30:48 |
16.6 |
78 |
717 |
卖出 |
| 09:30:51 |
16.63 |
27 |
744 |
买入 |
| 09:30:57 |
16.61 |
2 |
746 |
卖出 |
| 09:31:00 |
16.6 |
11 |
757 |
卖出 |
| 09:31:03 |
16.64 |
12 |
769 |
买入 |
| 09:31:06 |
16.65 |
19 |
788 |
买入 |
| 09:31:09 |
16.69 |
4 |
792 |
买入 |
| 09:31:12 |
16.76 |
71 |
863 |
买入 |
| 09:31:15 |
16.77 |
34 |
897 |
买入 |
| 09:31:18 |
16.77 |
22 |
919 |
卖出 |
| 09:31:21 |
16.78 |
22 |
941 |
买入 |
| 09:31:24 |
16.77 |
15 |
956 |
卖出 |
| 09:31:27 |
16.78 |
8 |
964 |
买入 |
| 09:31:30 |
16.83 |
14 |
978 |
买入 |
| 09:31:33 |
16.79 |
24 |
1002 |
卖出 |
| 09:31:36 |
16.81 |
39 |
1041 |
买入 |
| 09:31:39 |
16.81 |
4 |
1045 |
买入 |
| 09:31:42 |
16.77 |
16 |
1061 |
卖出 |
| 09:31:45 |
16.81 |
49 |
1110 |
买入 |
| 09:31:48 |
16.82 |
1 |
1111 |
买入 |
| 09:31:51 |
16.83 |
52 |
1163 |
买入 |
| 09:31:54 |
16.83 |
6 |
1169 |
买入 |
| 09:31:57 |
16.82 |
2 |
1171 |
卖出 |
| 09:32:00 |
16.82 |
7 |
1178 |
卖出 |
| 09:32:03 |
16.83 |
53 |
1231 |
买入 |
| 09:32:06 |
16.8 |
69 |
1300 |
卖出 |
| 09:32:09 |
16.82 |
24 |
1324 |
买入 |
| 09:32:12 |
16.8 |
24 |
1348 |
卖出 |
| 09:32:15 |
16.83 |
13 |
1361 |
买入 |
| 09:32:18 |
16.81 |
27 |
1388 |
卖出 |
| 09:32:27 |
16.8 |
5 |
1393 |
卖出 |
| 09:32:30 |
16.8 |
4 |
1397 |
卖出 |
| 09:32:36 |
16.8 |
1 |
1398 |
买入 |
| 09:32:39 |
16.79 |
7 |
1405 |
卖出 |
| 09:32:42 |
16.79 |
3 |
1408 |
卖出 |
| 09:32:57 |
16.79 |
2 |
1410 |
买入 |
| 09:33:00 |
16.75 |
1 |
1411 |
卖出 |
| 09:33:06 |
16.8 |
17 |
1428 |
买入 |
| 09:33:09 |
16.8 |
13 |
1441 |
买入 |
| 09:33:12 |
16.81 |
20 |
1461 |
买入 |
| 09:33:18 |
16.81 |
83 |
1544 |
买入 |
| 09:33:21 |
16.81 |
5 |
1549 |
卖出 |
| 09:33:24 |
16.81 |
23 |
1572 |
卖出 |
| 09:33:27 |
16.79 |
5 |
1577 |
卖出 |
| 09:33:30 |
16.75 |
15 |
1592 |
卖出 |
| 09:33:33 |
16.74 |
5 |
1597 |
卖出 |
| 09:33:36 |
16.72 |
9 |
1606 |
卖出 |
| 09:33:39 |
16.74 |
73 |
1679 |
买入 |
| 09:33:42 |
16.75 |
39 |
1718 |
卖出 |
| 09:33:48 |
16.79 |
1 |
1719 |
买入 |
| 09:33:57 |
16.77 |
7 |
1726 |
卖出 |
| 09:34:03 |
16.77 |
3 |
1729 |
卖出 |
| 09:34:06 |
16.81 |
25 |
1754 |
买入 |
| 09:34:09 |
16.81 |
41 |
1795 |
买入 |
| 09:34:12 |
16.82 |
36 |
1831 |
买入 |
| 09:34:18 |
16.83 |
233 |
2064 |
买入 |
| 09:34:21 |
16.82 |
3 |
2067 |
买入 |
| 09:34:24 |
16.82 |
5 |
2072 |
卖出 |
| 09:34:27 |
16.83 |
10 |
2082 |
买入 |
| 09:34:33 |
16.84 |
29 |
2111 |
买入 |
| 09:34:36 |
16.84 |
2 |
2113 |
买入 |
| 09:34:39 |
16.83 |
39 |
2152 |
卖出 |
| 09:34:42 |
16.85 |
19 |
2171 |
买入 |
| 09:34:45 |
16.85 |
5 |
2176 |
买入 |
| 09:34:48 |
16.85 |
7 |
2183 |
买入 |
| 09:34:54 |
16.85 |
12 |
2195 |
买入 |
| 09:34:57 |
16.84 |
19 |
2214 |
卖出 |
| 09:35:00 |
16.85 |
11 |
2225 |
买入 |
| 09:35:03 |
16.85 |
4 |
2229 |
卖出 |
| 09:35:06 |
16.84 |
10 |
2239 |
卖出 |
| 09:35:12 |
16.87 |
36 |
2275 |
买入 |
| 09:35:15 |
16.87 |
7 |
2282 |
买入 |
| 09:35:18 |
16.88 |
96 |
2378 |
买入 |
| 09:35:24 |
16.85 |
61 |
2439 |
卖出 |
| 09:35:36 |
16.85 |
3 |
2442 |
卖出 |
| 09:35:39 |
16.87 |
5 |
2447 |
买入 |
| 09:35:42 |
16.88 |
6 |
2453 |
买入 |
| 09:35:48 |
16.88 |
33 |
2486 |
买入 |
| 09:35:51 |
16.87 |
2 |
2488 |
买入 |
| 09:35:57 |
16.86 |
11 |
2499 |
卖出 |
| 09:36:00 |
16.88 |
5 |
2504 |
买入 |
| 09:36:03 |
16.88 |
5 |
2509 |
买入 |
| 09:36:06 |
16.87 |
32 |
2541 |
卖出 |
| 09:36:09 |
16.87 |
3 |
2544 |
买入 |
| 09:36:12 |
16.87 |
7 |
2551 |
买入 |
| 09:36:21 |
16.87 |
1 |
2552 |
买入 |
| 09:36:24 |
16.86 |
2 |
2554 |
卖出 |
| 09:36:27 |
16.86 |
14 |
2568 |
买入 |
| 09:36:30 |
16.86 |
11 |
2579 |
买入 |
| 09:36:36 |
16.86 |
10 |
2589 |
买入 |
| 09:36:39 |
16.86 |
5 |
2594 |
卖出 |
| 09:36:42 |
16.85 |
20 |
2614 |
卖出 |
| 09:36:45 |
16.85 |
1 |
2615 |
卖出 |
| 09:36:48 |
16.85 |
15 |
2630 |
卖出 |
| 09:36:51 |
16.87 |
28 |
2658 |
买入 |
| 09:36:54 |
16.86 |
69 |
2727 |
卖出 |
| 09:36:57 |
16.86 |
12 |
2739 |
买入 |
| 09:37:00 |
16.86 |
2 |
2741 |
买入 |
| 09:37:03 |
16.86 |
36 |
2777 |
买入 |
| 09:37:06 |
16.85 |
6 |
2783 |
买入 |
| 09:37:09 |
16.85 |
9 |
2792 |
买入 |
| 09:37:12 |
16.84 |
4 |
2796 |
卖出 |
| 09:37:15 |
16.83 |
19 |
2815 |
卖出 |
| 09:37:18 |
16.85 |
4 |
2819 |
买入 |
| 09:37:24 |
16.85 |
16 |
2835 |
买入 |
| 09:37:27 |
16.86 |
11 |
2846 |
买入 |
| 09:37:36 |
16.85 |
5 |
2851 |
卖出 |
| 09:37:39 |
16.85 |
10 |
2861 |
卖出 |
| 09:37:42 |
16.85 |
9 |
2870 |
卖出 |
| 09:37:51 |
16.85 |
3 |
2873 |
卖出 |
| 09:37:54 |
16.85 |
2 |
2875 |
买入 |
| 09:38:12 |
16.83 |
7 |
2882 |
卖出 |
| 09:38:15 |
16.83 |
14 |
2896 |
买入 |
| 09:38:18 |
16.83 |
17 |
2913 |
买入 |
| 09:38:21 |
16.86 |
22 |
2935 |
买入 |
| 09:38:24 |
16.86 |
10 |
2945 |
买入 |
| 09:38:27 |
16.84 |
6 |
2951 |
卖出 |
| 09:38:45 |
16.85 |
10 |
2961 |
买入 |
| 09:39:09 |
16.85 |
6 |
2967 |
买入 |
| 09:39:12 |
16.85 |
2 |
2969 |
买入 |
| 09:39:15 |
16.84 |
4 |
2973 |
卖出 |
| 09:39:18 |
16.84 |
2 |
2975 |
买入 |
| 09:39:21 |
16.85 |
7 |
2982 |
买入 |
| 09:39:24 |
16.87 |
13 |
2995 |
买入 |
| 09:39:27 |
16.88 |
35 |
3030 |
买入 |
| 09:39:30 |
16.89 |
28 |
3058 |
买入 |
| 09:39:33 |
16.88 |
8 |
3066 |
卖出 |
| 09:39:39 |
16.88 |
1 |
3067 |
买入 |
| 09:39:42 |
16.88 |
6 |
3073 |
卖出 |
| 09:39:51 |
16.88 |
2 |
3075 |
买入 |
| 09:39:54 |
16.88 |
6 |
3081 |
买入 |
| 09:40:00 |
16.88 |
2 |
3083 |
买入 |
| 09:40:12 |
16.87 |
2 |
3085 |
卖出 |
| 09:40:15 |
16.86 |
9 |
3094 |
卖出 |
| 09:40:18 |
16.84 |
20 |
3114 |
卖出 |
| 09:40:21 |
16.8 |
41 |
3155 |
卖出 |
| 09:40:27 |
16.86 |
4 |
3159 |
买入 |
| 09:40:30 |
16.86 |
9 |
3168 |
买入 |
| 09:40:48 |
16.84 |
1 |
3169 |
买入 |
| 09:40:51 |
16.83 |
14 |
3183 |
卖出 |
| 09:40:57 |
16.83 |
23 |
3206 |
卖出 |
| 09:41:00 |
16.83 |
14 |
3220 |
卖出 |
| 09:41:03 |
16.83 |
3 |
3223 |
买入 |
| 09:41:06 |
16.81 |
1 |
3224 |
卖出 |
| 09:41:12 |
16.8 |
7 |
3231 |
卖出 |
| 09:41:15 |
16.8 |
10 |
3241 |
卖出 |
| 09:41:18 |
16.8 |
1 |
3242 |
卖出 |
| 09:41:30 |
16.79 |
28 |
3270 |
卖出 |
| 09:41:33 |
16.79 |
14 |
3284 |
买入 |
| 09:41:36 |
16.8 |
3 |
3287 |
买入 |
| 09:41:39 |
16.8 |
18 |
3305 |
买入 |
| 09:41:42 |
16.86 |
13 |
3318 |
买入 |
| 09:41:45 |
16.86 |
4 |
3322 |
买入 |
| 09:41:51 |
16.81 |
1 |
3323 |
卖出 |
| 09:42:00 |
16.8 |
7 |
3330 |
卖出 |
| 09:42:03 |
16.78 |
1 |
3331 |
卖出 |
| 09:42:12 |
16.77 |
3 |
3334 |
卖出 |
| 09:42:15 |
16.79 |
22 |
3356 |
买入 |
| 09:42:18 |
16.78 |
1 |
3357 |
卖出 |
| 09:42:24 |
16.79 |
1 |
3358 |
买入 |
| 09:42:36 |
16.8 |
16 |
3374 |
买入 |
| 09:42:39 |
16.8 |
21 |
3395 |
卖出 |
| 09:42:42 |
16.8 |
1 |
3396 |
卖出 |
| 09:42:48 |
16.8 |
1 |
3397 |
卖出 |
| 09:42:51 |
16.83 |
3 |
3400 |
买入 |
| 09:43:06 |
16.84 |
10 |
3410 |
买入 |
| 09:43:36 |
16.86 |
49 |
3459 |
买入 |
| 09:43:51 |
16.84 |
1 |
3460 |
卖出 |
| 09:43:54 |
16.85 |
26 |
3486 |
买入 |
| 09:44:00 |
16.85 |
10 |
3496 |
卖出 |
| 09:44:03 |
16.86 |
5 |
3501 |
买入 |
| 09:44:06 |
16.85 |
66 |
3567 |
卖出 |
| 09:44:12 |
16.84 |
1 |
3568 |
卖出 |
| 09:44:18 |
16.84 |
3 |
3571 |
卖出 |
| 09:44:21 |
16.84 |
3 |
3574 |
卖出 |
| 09:44:24 |
16.84 |
2 |
3576 |
买入 |
| 09:44:27 |
16.84 |
1 |
3577 |
买入 |
| 09:44:30 |
16.84 |
1 |
3578 |
卖出 |
| 09:44:33 |
16.85 |
8 |
3586 |
买入 |
| 09:44:36 |
16.85 |
2 |
3588 |
买入 |
| 09:44:39 |
16.85 |
27 |
3615 |
买入 |
| 09:44:42 |
16.85 |
18 |
3633 |
买入 |
| 09:44:45 |
16.84 |
6 |
3639 |
卖出 |
| 09:44:48 |
16.86 |
109 |
3748 |
买入 |
| 09:44:51 |
16.84 |
1 |
3749 |
卖出 |
| 09:44:57 |
16.84 |
26 |
3775 |
卖出 |
| 09:45:06 |
16.85 |
11 |
3786 |
买入 |
| 09:45:09 |
16.85 |
10 |
3796 |
买入 |
| 09:45:12 |
16.85 |
1 |
3797 |
卖出 |
| 09:45:15 |
16.87 |
28 |
3825 |
买入 |
| 09:45:18 |
16.88 |
12 |
3837 |
买入 |
| 09:45:21 |
16.88 |
15 |
3852 |
买入 |
| 09:45:30 |
16.88 |
7 |
3859 |
买入 |
| 09:45:33 |
16.88 |
14 |
3873 |
买入 |
| 09:45:36 |
16.88 |
1 |
3874 |
卖出 |
| 09:45:39 |
16.89 |
9 |
3883 |
买入 |
| 09:45:42 |
16.89 |
4 |
3887 |
买入 |
| 09:45:45 |
16.89 |
11 |
3898 |
买入 |
| 09:45:51 |
16.88 |
42 |
3940 |
卖出 |
| 09:45:57 |
16.88 |
6 |
3946 |
卖出 |
| 09:46:09 |
16.87 |
35 |
3981 |
卖出 |
| 09:46:12 |
16.87 |
17 |
3998 |
卖出 |
| 09:46:15 |
16.87 |
4 |
4002 |
买入 |
| 09:46:18 |
16.88 |
8 |
4010 |
买入 |
| 09:46:21 |
16.88 |
15 |
4025 |
买入 |
| 09:46:24 |
16.87 |
7 |
4032 |
卖出 |
| 09:46:27 |
16.88 |
11 |
4043 |
买入 |
| 09:46:30 |
16.88 |
4 |
4047 |
买入 |
| 09:46:33 |
16.88 |
1 |
4048 |
卖出 |
| 09:46:36 |
16.88 |
8 |
4056 |
卖出 |
| 09:46:39 |
16.88 |
39 |
4095 |
买入 |
| 09:46:48 |
16.88 |
1 |
4096 |
卖出 |
| 09:46:54 |
16.88 |
1 |
4097 |
卖出 |
| 09:47:00 |
16.89 |
1 |
4098 |
买入 |
| 09:47:06 |
16.87 |
23 |
4121 |
卖出 |
| 09:47:09 |
16.87 |
2 |
4123 |
卖出 |
| 09:47:12 |
16.89 |
70 |
4193 |
买入 |
| 09:47:18 |
16.89 |
1 |
4194 |
卖出 |
| 09:47:24 |
16.9 |
2 |
4196 |
买入 |
| 09:47:33 |
16.9 |
328 |
4524 |
买入 |
| 09:47:39 |
16.89 |
5 |
4529 |
买入 |
| 09:47:51 |
16.86 |
1 |
4530 |
卖出 |
| 09:47:54 |
16.85 |
41 |
4571 |
卖出 |
| 09:47:57 |
16.86 |
8 |
4579 |
买入 |
| 09:48:00 |
16.87 |
9 |
4588 |
买入 |
| 09:48:06 |
16.86 |
93 |
4681 |
卖出 |
| 09:48:09 |
16.86 |
8 |
4689 |
买入 |
| 09:48:15 |
16.85 |
14 |
4703 |
卖出 |
| 09:48:18 |
16.85 |
6 |
4709 |
卖出 |
| 09:48:21 |
16.85 |
7 |
4716 |
卖出 |
| 09:48:27 |
16.84 |
57 |
4773 |
卖出 |
| 09:48:33 |
16.85 |
2 |
4775 |
买入 |
| 09:48:36 |
16.85 |
40 |
4815 |
买入 |
| 09:48:39 |
16.85 |
46 |
4861 |
买入 |
| 09:48:45 |
16.85 |
10 |
4871 |
卖出 |
| 09:48:51 |
16.85 |
26 |
4897 |
卖出 |
| 09:49:00 |
16.85 |
10 |
4907 |
卖出 |
| 09:49:03 |
16.85 |
30 |
4937 |
卖出 |
| 09:49:06 |
16.85 |
1 |
4938 |
买入 |
| 09:49:15 |
16.84 |
6 |
4944 |
卖出 |
| 09:49:18 |
16.84 |
5 |
4949 |
卖出 |
| 09:49:30 |
16.83 |
1 |
4950 |
卖出 |
| 09:49:33 |
16.83 |
15 |
4965 |
卖出 |
| 09:49:36 |
16.81 |
10 |
4975 |
卖出 |
| 09:49:45 |
16.81 |
2 |
4977 |
卖出 |
| 09:49:51 |
16.81 |
1 |
4978 |
卖出 |
| 09:49:57 |
16.82 |
5 |
4983 |
买入 |
| 09:50:00 |
16.82 |
15 |
4998 |
买入 |
| 09:50:03 |
16.83 |
23 |
5021 |
买入 |
| 09:50:06 |
16.84 |
5 |
5026 |
买入 |
| 09:50:09 |
16.84 |
15 |
5041 |
买入 |
| 09:50:15 |
16.85 |
27 |
5068 |
买入 |
| 09:50:18 |
16.88 |
37 |
5105 |
买入 |
| 09:50:21 |
16.85 |
8 |
5113 |
卖出 |
| 09:50:48 |
16.87 |
2 |
5115 |
买入 |
| 09:51:18 |
16.86 |
3 |
5118 |
买入 |
| 09:51:24 |
16.85 |
2 |
5120 |
卖出 |
| 09:51:27 |
16.84 |
2 |
5122 |
卖出 |
| 09:51:45 |
16.85 |
1 |
5123 |
买入 |
| 09:51:48 |
16.84 |
16 |
5139 |
卖出 |
| 09:51:54 |
16.85 |
21 |
5160 |
买入 |
| 09:51:57 |
16.86 |
4 |
5164 |
买入 |
| 09:52:00 |
16.87 |
30 |
5194 |
买入 |
| 09:52:03 |
16.89 |
7 |
5201 |
买入 |