艾比森[300389]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.39 |
30 |
30 |
集合竞价 |
| 09:15:12 |
20.39 |
73 |
73 |
集合竞价 |
| 09:15:48 |
20.39 |
73 |
73 |
集合竞价 |
| 09:16:15 |
20.39 |
75 |
75 |
集合竞价 |
| 09:16:42 |
20.39 |
75 |
75 |
集合竞价 |
| 09:16:51 |
20.39 |
75 |
75 |
集合竞价 |
| 09:17:18 |
20.39 |
86 |
86 |
集合竞价 |
| 09:17:36 |
20.39 |
79 |
79 |
集合竞价 |
| 09:17:45 |
20.39 |
79 |
79 |
集合竞价 |
| 09:18:03 |
20.39 |
84 |
84 |
集合竞价 |
| 09:18:12 |
20.29 |
84 |
84 |
集合竞价 |
| 09:18:21 |
20.03 |
87 |
87 |
集合竞价 |
| 09:18:57 |
19.99 |
132 |
132 |
集合竞价 |
| 09:19:06 |
19.99 |
132 |
132 |
集合竞价 |
| 09:19:24 |
19.99 |
132 |
132 |
集合竞价 |
| 09:19:42 |
20 |
131 |
131 |
集合竞价 |
| 09:20:00 |
19.89 |
136 |
136 |
集合竞价 |
| 09:20:03 |
19.89 |
136 |
136 |
集合竞价 |
| 09:20:21 |
19.89 |
151 |
151 |
集合竞价 |
| 09:20:30 |
19.89 |
151 |
151 |
集合竞价 |
| 09:20:39 |
19.89 |
303 |
303 |
集合竞价 |
| 09:20:48 |
19.89 |
307 |
307 |
集合竞价 |
| 09:20:57 |
19.89 |
307 |
307 |
集合竞价 |
| 09:21:06 |
19.89 |
307 |
307 |
集合竞价 |
| 09:21:15 |
19.89 |
307 |
307 |
集合竞价 |
| 09:21:33 |
19.89 |
335 |
335 |
集合竞价 |
| 09:21:42 |
19.89 |
335 |
335 |
集合竞价 |
| 09:21:51 |
19.89 |
341 |
341 |
集合竞价 |
| 09:22:00 |
19.89 |
341 |
341 |
集合竞价 |
| 09:22:09 |
19.89 |
341 |
341 |
集合竞价 |
| 09:22:18 |
19.89 |
341 |
341 |
集合竞价 |
| 09:22:27 |
19.9 |
343 |
343 |
集合竞价 |
| 09:22:36 |
19.89 |
398 |
398 |
集合竞价 |
| 09:22:45 |
19.89 |
398 |
398 |
集合竞价 |
| 09:22:54 |
19.89 |
398 |
398 |
集合竞价 |
| 09:23:03 |
19.89 |
399 |
399 |
集合竞价 |
| 09:23:12 |
19.89 |
407 |
407 |
集合竞价 |
| 09:23:21 |
19.89 |
436 |
436 |
集合竞价 |
| 09:23:30 |
19.89 |
510 |
510 |
集合竞价 |
| 09:23:39 |
19.89 |
541 |
541 |
集合竞价 |
| 09:23:48 |
19.89 |
605 |
605 |
集合竞价 |
| 09:23:57 |
19.89 |
670 |
670 |
集合竞价 |
| 09:24:06 |
19.89 |
701 |
701 |
集合竞价 |
| 09:24:15 |
19.89 |
848 |
848 |
集合竞价 |
| 09:24:24 |
19.89 |
880 |
880 |
集合竞价 |
| 09:24:33 |
19.86 |
970 |
970 |
集合竞价 |
| 09:24:42 |
19.89 |
1134 |
1134 |
集合竞价 |
| 09:24:51 |
19.89 |
1191 |
1191 |
集合竞价 |
| 09:25:00 |
19.89 |
1550 |
1550 |
集合竞价 |
| 09:25:03 |
19.92 |
1550 |
3100 |
卖出 |
| 09:30:03 |
20.03 |
943 |
4043 |
买入 |
| 09:30:06 |
19.99 |
832 |
4875 |
卖出 |
| 09:30:09 |
20.2 |
198 |
5073 |
买入 |
| 09:30:12 |
20.15 |
73 |
5146 |
卖出 |
| 09:30:15 |
20.15 |
29 |
5175 |
卖出 |
| 09:30:18 |
20.08 |
279 |
5454 |
卖出 |
| 09:30:21 |
20.05 |
55 |
5509 |
买入 |
| 09:30:24 |
20.01 |
235 |
5744 |
卖出 |
| 09:30:27 |
20.04 |
79 |
5823 |
买入 |
| 09:30:30 |
19.98 |
114 |
5937 |
卖出 |
| 09:30:33 |
20.03 |
458 |
6395 |
买入 |
| 09:30:36 |
20.01 |
151 |
6546 |
卖出 |
| 09:30:39 |
19.98 |
121 |
6667 |
卖出 |
| 09:30:42 |
19.98 |
260 |
6927 |
买入 |
| 09:30:45 |
19.97 |
378 |
7305 |
卖出 |
| 09:30:48 |
19.97 |
340 |
7645 |
卖出 |
| 09:30:51 |
19.97 |
313 |
7958 |
卖出 |
| 09:30:54 |
19.97 |
197 |
8155 |
卖出 |
| 09:30:57 |
19.98 |
301 |
8456 |
卖出 |
| 09:31:00 |
20 |
236 |
8692 |
买入 |
| 09:31:03 |
20 |
55 |
8747 |
卖出 |
| 09:31:06 |
20 |
255 |
9002 |
买入 |
| 09:31:09 |
19.98 |
244 |
9246 |
卖出 |
| 09:31:12 |
19.99 |
282 |
9528 |
买入 |
| 09:31:15 |
19.95 |
102 |
9630 |
卖出 |
| 09:31:18 |
19.97 |
579 |
10209 |
买入 |
| 09:31:21 |
19.97 |
71 |
10280 |
买入 |
| 09:31:24 |
19.94 |
207 |
10487 |
卖出 |
| 09:31:27 |
19.94 |
42 |
10529 |
买入 |
| 09:31:30 |
19.94 |
246 |
10775 |
买入 |
| 09:31:33 |
19.92 |
236 |
11011 |
卖出 |
| 09:31:36 |
19.91 |
71 |
11082 |
卖出 |
| 09:31:39 |
19.9 |
184 |
11266 |
卖出 |
| 09:31:42 |
19.89 |
136 |
11402 |
卖出 |
| 09:31:45 |
19.88 |
242 |
11644 |
卖出 |
| 09:31:48 |
19.86 |
181 |
11825 |
卖出 |
| 09:31:51 |
19.85 |
68 |
11893 |
卖出 |
| 09:31:54 |
19.86 |
113 |
12006 |
买入 |
| 09:31:57 |
19.8 |
76 |
12082 |
卖出 |
| 09:32:00 |
19.84 |
27 |
12109 |
买入 |
| 09:32:03 |
19.85 |
685 |
12794 |
买入 |
| 09:32:06 |
19.76 |
207 |
13001 |
卖出 |
| 09:32:09 |
19.77 |
277 |
13278 |
卖出 |
| 09:32:12 |
19.82 |
109 |
13387 |
买入 |
| 09:32:15 |
19.79 |
144 |
13531 |
卖出 |
| 09:32:18 |
19.74 |
196 |
13727 |
卖出 |
| 09:32:21 |
19.81 |
304 |
14031 |
买入 |
| 09:32:24 |
19.77 |
147 |
14178 |
卖出 |
| 09:32:27 |
19.73 |
101 |
14279 |
卖出 |
| 09:32:30 |
19.73 |
53 |
14332 |
买入 |
| 09:32:33 |
19.72 |
152 |
14484 |
卖出 |
| 09:32:36 |
19.72 |
229 |
14713 |
卖出 |
| 09:32:39 |
19.7 |
175 |
14888 |
卖出 |
| 09:32:42 |
19.71 |
685 |
15573 |
买入 |
| 09:32:45 |
19.7 |
64 |
15637 |
卖出 |
| 09:32:48 |
19.66 |
116 |
15753 |
卖出 |
| 09:32:51 |
19.65 |
118 |
15871 |
卖出 |
| 09:32:54 |
19.66 |
258 |
16129 |
买入 |
| 09:32:57 |
19.64 |
174 |
16303 |
卖出 |
| 09:33:00 |
19.64 |
171 |
16474 |
卖出 |
| 09:33:03 |
19.63 |
245 |
16719 |
卖出 |
| 09:33:06 |
19.63 |
272 |
16991 |
卖出 |
| 09:33:09 |
19.6 |
167 |
17158 |
卖出 |
| 09:33:12 |
19.6 |
105 |
17263 |
卖出 |
| 09:33:15 |
19.6 |
293 |
17556 |
买入 |
| 09:33:18 |
19.6 |
111 |
17667 |
卖出 |
| 09:33:21 |
19.61 |
222 |
17889 |
买入 |
| 09:33:24 |
19.6 |
124 |
18013 |
卖出 |
| 09:33:27 |
19.6 |
214 |
18227 |
买入 |
| 09:33:30 |
19.61 |
306 |
18533 |
买入 |
| 09:33:33 |
19.61 |
190 |
18723 |
买入 |
| 09:33:36 |
19.6 |
125 |
18848 |
卖出 |
| 09:33:39 |
19.6 |
291 |
19139 |
卖出 |
| 09:33:42 |
19.62 |
112 |
19251 |
买入 |
| 09:33:45 |
19.63 |
122 |
19373 |
买入 |
| 09:33:48 |
19.61 |
65 |
19438 |
卖出 |
| 09:33:51 |
19.64 |
214 |
19652 |
买入 |
| 09:33:54 |
19.66 |
27 |
19679 |
买入 |
| 09:33:57 |
19.64 |
138 |
19817 |
卖出 |
| 09:34:00 |
19.66 |
36 |
19853 |
买入 |
| 09:34:03 |
19.67 |
9 |
19862 |
买入 |
| 09:34:06 |
19.66 |
195 |
20057 |
卖出 |
| 09:34:09 |
19.7 |
162 |
20219 |
买入 |
| 09:34:12 |
19.7 |
38 |
20257 |
卖出 |
| 09:34:15 |
19.7 |
45 |
20302 |
卖出 |
| 09:34:18 |
19.72 |
96 |
20398 |
买入 |
| 09:34:21 |
19.73 |
74 |
20472 |
买入 |
| 09:34:24 |
19.72 |
116 |
20588 |
卖出 |
| 09:34:27 |
19.73 |
95 |
20683 |
买入 |
| 09:34:30 |
19.77 |
91 |
20774 |
买入 |
| 09:34:33 |
19.74 |
25 |
20799 |
卖出 |
| 09:34:36 |
19.76 |
18 |
20817 |
卖出 |
| 09:34:39 |
19.77 |
117 |
20934 |
买入 |
| 09:34:42 |
19.72 |
687 |
21621 |
卖出 |
| 09:34:45 |
19.77 |
413 |
22034 |
买入 |
| 09:34:48 |
19.73 |
101 |
22135 |
卖出 |
| 09:34:51 |
19.75 |
97 |
22232 |
买入 |
| 09:34:54 |
19.76 |
271 |
22503 |
买入 |
| 09:34:57 |
19.77 |
130 |
22633 |
买入 |
| 09:35:00 |
19.77 |
26 |
22659 |
卖出 |
| 09:35:03 |
19.73 |
290 |
22949 |
卖出 |
| 09:35:06 |
19.77 |
244 |
23193 |
买入 |
| 09:35:09 |
19.77 |
28 |
23221 |
买入 |
| 09:35:12 |
19.73 |
189 |
23410 |
卖出 |
| 09:35:15 |
19.77 |
589 |
23999 |
买入 |
| 09:35:18 |
19.74 |
100 |
24099 |
卖出 |
| 09:35:21 |
19.77 |
31 |
24130 |
卖出 |
| 09:35:24 |
19.77 |
9 |
24139 |
卖出 |
| 09:35:27 |
19.77 |
15 |
24154 |
卖出 |
| 09:35:30 |
19.77 |
94 |
24248 |
卖出 |
| 09:35:33 |
19.77 |
86 |
24334 |
卖出 |
| 09:35:36 |
19.78 |
58 |
24392 |
买入 |
| 09:35:39 |
19.78 |
70 |
24462 |
买入 |
| 09:35:42 |
19.77 |
7 |
24469 |
买入 |
| 09:35:45 |
19.77 |
57 |
24526 |
买入 |
| 09:35:48 |
19.77 |
37 |
24563 |
买入 |
| 09:35:51 |
19.77 |
111 |
24674 |
卖出 |
| 09:35:54 |
19.8 |
654 |
25328 |
买入 |
| 09:35:57 |
19.82 |
8 |
25336 |
买入 |
| 09:36:00 |
19.84 |
65 |
25401 |
买入 |
| 09:36:03 |
19.84 |
7 |
25408 |
买入 |
| 09:36:06 |
19.85 |
59 |
25467 |
买入 |
| 09:36:09 |
19.87 |
63 |
25530 |
买入 |
| 09:36:12 |
19.86 |
12 |
25542 |
卖出 |
| 09:36:15 |
19.87 |
35 |
25577 |
买入 |
| 09:36:18 |
19.9 |
38 |
25615 |
买入 |
| 09:36:21 |
19.9 |
27 |
25642 |
卖出 |
| 09:36:24 |
19.92 |
2 |
25644 |
买入 |
| 09:36:27 |
19.92 |
107 |
25751 |
买入 |
| 09:36:30 |
19.92 |
39 |
25790 |
买入 |
| 09:36:33 |
19.92 |
69 |
25859 |
卖出 |
| 09:36:36 |
19.93 |
154 |
26013 |
买入 |
| 09:36:39 |
19.94 |
137 |
26150 |
买入 |
| 09:36:42 |
19.98 |
466 |
26616 |
买入 |
| 09:36:45 |
19.95 |
65 |
26681 |
卖出 |
| 09:36:48 |
19.94 |
1 |
26682 |
卖出 |
| 09:36:51 |
20 |
131 |
26813 |
买入 |
| 09:36:54 |
19.98 |
73 |
26886 |
卖出 |
| 09:36:57 |
19.98 |
7 |
26893 |
卖出 |
| 09:37:00 |
20.01 |
44 |
26937 |
买入 |
| 09:37:03 |
20.03 |
7 |
26944 |
买入 |
| 09:37:06 |
20.02 |
52 |
26996 |
卖出 |
| 09:37:09 |
20.02 |
38 |
27034 |
卖出 |
| 09:37:12 |
20.03 |
71 |
27105 |
买入 |
| 09:37:15 |
20.03 |
96 |
27201 |
卖出 |
| 09:37:18 |
20.06 |
82 |
27283 |
买入 |
| 09:37:21 |
20.05 |
66 |
27349 |
卖出 |
| 09:37:24 |
20.08 |
53 |
27402 |
买入 |
| 09:37:27 |
20.05 |
95 |
27497 |
卖出 |
| 09:37:30 |
20.06 |
122 |
27619 |
买入 |
| 09:37:33 |
20.06 |
143 |
27762 |
买入 |
| 09:37:36 |
20.05 |
108 |
27870 |
买入 |
| 09:37:39 |
20.08 |
40 |
27910 |
买入 |
| 09:37:42 |
20.08 |
114 |
28024 |
卖出 |
| 09:37:45 |
20.1 |
244 |
28268 |
买入 |
| 09:37:48 |
20.06 |
71 |
28339 |
卖出 |
| 09:37:51 |
20.07 |
17 |
28356 |
买入 |
| 09:37:54 |
20.08 |
33 |
28389 |
买入 |
| 09:37:57 |
20.11 |
44 |
28433 |
买入 |
| 09:38:00 |
20.1 |
24 |
28457 |
卖出 |
| 09:38:03 |
20.1 |
12 |
28469 |
卖出 |
| 09:38:06 |
20.08 |
70 |
28539 |
卖出 |
| 09:38:09 |
20.05 |
201 |
28740 |
卖出 |
| 09:38:12 |
20.05 |
165 |
28905 |
卖出 |
| 09:38:15 |
20.04 |
30 |
28935 |
卖出 |
| 09:38:18 |
20.04 |
51 |
28986 |
买入 |
| 09:38:21 |
20.04 |
66 |
29052 |
买入 |
| 09:38:24 |
20.08 |
187 |
29239 |
买入 |
| 09:38:27 |
20.08 |
62 |
29301 |
卖出 |
| 09:38:30 |
20.05 |
21 |
29322 |
卖出 |
| 09:38:33 |
20.05 |
3 |
29325 |
卖出 |
| 09:38:36 |
20.04 |
13 |
29338 |
卖出 |
| 09:38:39 |
20.08 |
12 |
29350 |
买入 |
| 09:38:42 |
20.05 |
34 |
29384 |
买入 |
| 09:38:45 |
20.05 |
80 |
29464 |
买入 |
| 09:38:48 |
20.05 |
52 |
29516 |
买入 |
| 09:38:51 |
20.05 |
61 |
29577 |
买入 |
| 09:38:54 |
20.08 |
22 |
29599 |
买入 |
| 09:38:57 |
20.05 |
57 |
29656 |
卖出 |
| 09:39:00 |
20.05 |
3 |
29659 |
卖出 |
| 09:39:03 |
20.05 |
4 |
29663 |
卖出 |
| 09:39:06 |
20.05 |
45 |
29708 |
卖出 |
| 09:39:09 |
20.05 |
85 |
29793 |
卖出 |
| 09:39:12 |
20.04 |
38 |
29831 |
卖出 |
| 09:39:15 |
20.04 |
7 |
29838 |
卖出 |
| 09:39:18 |
20.05 |
177 |
30015 |
买入 |
| 09:39:21 |
20.08 |
29 |
30044 |
买入 |
| 09:39:24 |
20.08 |
111 |
30155 |
买入 |
| 09:39:27 |
20.1 |
35 |
30190 |
买入 |
| 09:39:30 |
20.07 |
13 |
30203 |
卖出 |
| 09:39:33 |
20.08 |
33 |
30236 |
卖出 |
| 09:39:36 |
20.09 |
111 |
30347 |
买入 |
| 09:39:39 |
20.1 |
1 |
30348 |
买入 |
| 09:39:42 |
20.09 |
39 |
30387 |
卖出 |
| 09:39:45 |
20.1 |
19 |
30406 |
买入 |
| 09:39:48 |
20.1 |
138 |
30544 |
买入 |
| 09:39:51 |
20.11 |
17 |
30561 |
买入 |
| 09:39:54 |
20.11 |
9 |
30570 |
卖出 |
| 09:39:57 |
20.14 |
41 |
30611 |
买入 |
| 09:40:00 |
20.12 |
52 |
30663 |
卖出 |
| 09:40:03 |
20.13 |
89 |
30752 |
卖出 |
| 09:40:06 |
20.15 |
24 |
30776 |
买入 |
| 09:40:09 |
20.14 |
103 |
30879 |
卖出 |
| 09:40:12 |
20.19 |
12 |
30891 |
买入 |
| 09:40:15 |
20.21 |
181 |
31072 |
买入 |
| 09:40:18 |
20.21 |
34 |
31106 |
卖出 |
| 09:40:21 |
20.21 |
30 |
31136 |
卖出 |
| 09:40:24 |
20.23 |
4 |
31140 |
买入 |
| 09:40:27 |
20.23 |
94 |
31234 |
买入 |
| 09:40:30 |
20.26 |
67 |
31301 |
买入 |
| 09:40:33 |
20.26 |
214 |
31515 |
买入 |
| 09:40:36 |
20.27 |
143 |
31658 |
买入 |
| 09:40:39 |
20.27 |
146 |
31804 |
买入 |
| 09:40:42 |
20.35 |
136 |
31940 |
买入 |
| 09:40:45 |
20.34 |
25 |
31965 |
卖出 |
| 09:40:48 |
20.35 |
64 |
32029 |
买入 |
| 09:40:51 |
20.34 |
45 |
32074 |
卖出 |
| 09:40:54 |
20.36 |
99 |
32173 |
买入 |
| 09:40:57 |
20.4 |
493 |
32666 |
买入 |
| 09:41:00 |
20.41 |
70 |
32736 |
买入 |
| 09:41:03 |
20.41 |
59 |
32795 |
买入 |
| 09:41:06 |
20.39 |
85 |
32880 |
卖出 |
| 09:41:09 |
20.38 |
594 |
33474 |
卖出 |
| 09:41:12 |
20.33 |
342 |
33816 |
卖出 |
| 09:41:15 |
20.33 |
154 |
33970 |
买入 |
| 09:41:18 |
20.32 |
348 |
34318 |
卖出 |
| 09:41:21 |
20.25 |
14 |
34332 |
卖出 |
| 09:41:24 |
20.26 |
16 |
34348 |
买入 |
| 09:41:27 |
20.21 |
29 |
34377 |
卖出 |
| 09:41:30 |
20.25 |
21 |
34398 |
买入 |
| 09:41:33 |
20.19 |
31 |
34429 |
卖出 |
| 09:41:36 |
20.2 |
11 |
34440 |
买入 |
| 09:41:39 |
20.21 |
140 |
34580 |
买入 |
| 09:41:42 |
20.17 |
63 |
34643 |
卖出 |
| 09:41:45 |
20.2 |
7 |
34650 |
买入 |
| 09:41:48 |
20.17 |
58 |
34708 |
卖出 |
| 09:41:51 |
20.1 |
329 |
35037 |
卖出 |
| 09:41:54 |
20.1 |
73 |
35110 |
买入 |
| 09:41:57 |
20.17 |
17 |
35127 |
买入 |
| 09:42:00 |
20.1 |
3 |
35130 |
买入 |
| 09:42:03 |
20.1 |
11 |
35141 |
买入 |
| 09:42:06 |
20.1 |
33 |
35174 |
卖出 |
| 09:42:09 |
20.1 |
51 |
35225 |
卖出 |
| 09:42:12 |
20.15 |
67 |
35292 |
买入 |
| 09:42:15 |
20.11 |
43 |
35335 |
卖出 |
| 09:42:18 |
20.1 |
307 |
35642 |
卖出 |
| 09:42:21 |
20.09 |
16 |
35658 |
卖出 |
| 09:42:24 |
20.15 |
128 |
35786 |
买入 |
| 09:42:27 |
20.15 |
12 |
35798 |
卖出 |
| 09:42:30 |
20.07 |
56 |
35854 |
卖出 |