爱司凯[300521]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:39 |
12.82 |
35 |
35 |
集合竞价 |
| 09:24:24 |
12.82 |
55 |
55 |
集合竞价 |
| 09:24:51 |
12.83 |
60 |
60 |
集合竞价 |
| 09:25:00 |
12.83 |
60 |
60 |
集合竞价 |
| 09:25:03 |
12.83 |
60 |
120 |
卖出 |
| 09:30:03 |
12.71 |
142 |
262 |
卖出 |
| 09:30:06 |
12.83 |
90 |
352 |
买入 |
| 09:30:09 |
12.81 |
30 |
382 |
卖出 |
| 09:30:12 |
12.81 |
4 |
386 |
卖出 |
| 09:30:15 |
12.81 |
261 |
647 |
卖出 |
| 09:30:18 |
12.75 |
21 |
668 |
卖出 |
| 09:30:21 |
12.77 |
102 |
770 |
买入 |
| 09:30:24 |
12.81 |
46 |
816 |
买入 |
| 09:30:27 |
12.72 |
52 |
868 |
卖出 |
| 09:30:30 |
12.72 |
23 |
891 |
卖出 |
| 09:30:36 |
12.74 |
13 |
904 |
买入 |
| 09:30:42 |
12.6 |
7 |
911 |
卖出 |
| 09:30:45 |
12.74 |
10 |
921 |
买入 |
| 09:30:48 |
12.74 |
34 |
955 |
买入 |
| 09:30:51 |
12.74 |
6 |
961 |
卖出 |
| 09:30:54 |
12.75 |
39 |
1000 |
买入 |
| 09:30:57 |
12.75 |
6 |
1006 |
卖出 |
| 09:31:00 |
12.75 |
15 |
1021 |
卖出 |
| 09:31:03 |
12.75 |
7 |
1028 |
卖出 |
| 09:31:06 |
12.78 |
3 |
1031 |
买入 |
| 09:31:09 |
12.75 |
1 |
1032 |
卖出 |
| 09:31:15 |
12.79 |
39 |
1071 |
买入 |
| 09:31:18 |
12.76 |
16 |
1087 |
卖出 |
| 09:31:21 |
12.8 |
2 |
1089 |
买入 |
| 09:31:24 |
12.8 |
5 |
1094 |
买入 |
| 09:31:27 |
12.78 |
7 |
1101 |
卖出 |
| 09:31:33 |
12.79 |
7 |
1108 |
买入 |
| 09:31:42 |
12.77 |
3 |
1111 |
卖出 |
| 09:31:45 |
12.76 |
11 |
1122 |
卖出 |
| 09:31:48 |
12.76 |
1 |
1123 |
卖出 |
| 09:31:54 |
12.74 |
1 |
1124 |
卖出 |
| 09:31:57 |
12.78 |
7 |
1131 |
买入 |
| 09:32:00 |
12.77 |
3 |
1134 |
卖出 |
| 09:32:03 |
12.77 |
14 |
1148 |
买入 |
| 09:32:06 |
12.77 |
7 |
1155 |
买入 |
| 09:32:18 |
12.81 |
7 |
1162 |
买入 |
| 09:32:24 |
12.81 |
2 |
1164 |
买入 |
| 09:32:27 |
12.81 |
9 |
1173 |
买入 |
| 09:32:30 |
12.81 |
4 |
1177 |
买入 |
| 09:32:33 |
12.81 |
17 |
1194 |
卖出 |
| 09:32:39 |
12.93 |
139 |
1333 |
买入 |
| 09:32:42 |
12.9 |
1 |
1334 |
卖出 |
| 09:32:45 |
12.95 |
7 |
1341 |
买入 |
| 09:32:48 |
12.93 |
115 |
1456 |
卖出 |
| 09:33:12 |
12.82 |
8 |
1464 |
卖出 |
| 09:33:15 |
12.82 |
1 |
1465 |
卖出 |
| 09:33:18 |
12.82 |
37 |
1502 |
卖出 |
| 09:33:21 |
12.8 |
19 |
1521 |
卖出 |
| 09:33:24 |
12.8 |
4 |
1525 |
卖出 |
| 09:33:27 |
12.78 |
23 |
1548 |
卖出 |
| 09:33:36 |
12.78 |
16 |
1564 |
卖出 |
| 09:33:45 |
12.75 |
17 |
1581 |
卖出 |
| 09:34:00 |
12.75 |
28 |
1609 |
卖出 |
| 09:34:09 |
12.75 |
28 |
1637 |
卖出 |
| 09:34:15 |
12.78 |
5 |
1642 |
买入 |
| 09:34:21 |
12.76 |
100 |
1742 |
卖出 |
| 09:34:24 |
12.76 |
6 |
1748 |
卖出 |
| 09:34:42 |
12.77 |
2 |
1750 |
卖出 |
| 09:34:45 |
12.8 |
109 |
1859 |
买入 |
| 09:35:06 |
12.82 |
5 |
1864 |
买入 |
| 09:35:21 |
12.82 |
13 |
1877 |
卖出 |
| 09:35:24 |
12.82 |
8 |
1885 |
买入 |
| 09:35:27 |
12.84 |
1 |
1886 |
卖出 |
| 09:35:30 |
12.89 |
8 |
1894 |
买入 |
| 09:35:39 |
12.88 |
44 |
1938 |
买入 |
| 09:35:48 |
12.88 |
6 |
1944 |
买入 |
| 09:35:51 |
12.88 |
7 |
1951 |
买入 |
| 09:35:54 |
12.88 |
5 |
1956 |
卖出 |
| 09:35:57 |
12.89 |
16 |
1972 |
买入 |
| 09:36:00 |
12.89 |
3 |
1975 |
卖出 |
| 09:36:06 |
12.96 |
50 |
2025 |
买入 |
| 09:36:15 |
13 |
121 |
2146 |
买入 |
| 09:36:24 |
13.1 |
175 |
2321 |
买入 |
| 09:36:27 |
13.01 |
1 |
2322 |
卖出 |
| 09:36:45 |
13.1 |
175 |
2497 |
买入 |
| 09:36:48 |
13.04 |
3 |
2500 |
卖出 |
| 09:36:51 |
13.04 |
1 |
2501 |
卖出 |
| 09:37:03 |
13.03 |
52 |
2553 |
卖出 |
| 09:37:06 |
12.99 |
20 |
2573 |
卖出 |
| 09:37:09 |
12.99 |
5 |
2578 |
买入 |
| 09:37:12 |
12.97 |
10 |
2588 |
卖出 |
| 09:37:18 |
12.96 |
2 |
2590 |
买入 |
| 09:37:24 |
12.99 |
52 |
2642 |
买入 |
| 09:37:30 |
12.99 |
11 |
2653 |
买入 |
| 09:37:42 |
13.01 |
54 |
2707 |
买入 |
| 09:37:45 |
13.01 |
1 |
2708 |
买入 |
| 09:37:48 |
13.01 |
1 |
2709 |
买入 |
| 09:37:51 |
13.01 |
2 |
2711 |
卖出 |
| 09:38:03 |
13.01 |
5 |
2716 |
卖出 |
| 09:38:06 |
13.02 |
15 |
2731 |
买入 |
| 09:38:09 |
13.03 |
9 |
2740 |
买入 |
| 09:38:12 |
13.05 |
5 |
2745 |
买入 |
| 09:38:21 |
13.03 |
44 |
2789 |
卖出 |
| 09:38:24 |
13.03 |
71 |
2860 |
买入 |
| 09:38:27 |
13.04 |
101 |
2961 |
买入 |
| 09:38:39 |
13.03 |
2 |
2963 |
卖出 |
| 09:38:54 |
13.1 |
75 |
3038 |
买入 |
| 09:39:03 |
13.1 |
11 |
3049 |
买入 |
| 09:39:12 |
13.1 |
1 |
3050 |
买入 |
| 09:39:15 |
13.17 |
107 |
3157 |
买入 |
| 09:39:18 |
13.17 |
56 |
3213 |
买入 |
| 09:39:24 |
13.18 |
12 |
3225 |
买入 |
| 09:39:27 |
13.21 |
1184 |
4409 |
买入 |
| 09:39:33 |
13.21 |
90 |
4499 |
卖出 |
| 09:39:36 |
13.17 |
13 |
4512 |
卖出 |
| 09:39:39 |
13.17 |
5 |
4517 |
卖出 |
| 09:39:42 |
13.17 |
11 |
4528 |
卖出 |
| 09:39:45 |
13.19 |
47 |
4575 |
买入 |
| 09:39:51 |
13.22 |
14 |
4589 |
买入 |
| 09:39:57 |
13.21 |
12 |
4601 |
卖出 |
| 09:40:06 |
13.21 |
20 |
4621 |
卖出 |
| 09:40:09 |
13.24 |
49 |
4670 |
买入 |
| 09:40:12 |
13.2 |
39 |
4709 |
卖出 |
| 09:40:18 |
13.17 |
1 |
4710 |
卖出 |
| 09:40:36 |
13.17 |
56 |
4766 |
卖出 |
| 09:40:48 |
13.14 |
84 |
4850 |
卖出 |
| 09:40:51 |
13.14 |
6 |
4856 |
买入 |
| 09:41:00 |
13.12 |
1 |
4857 |
卖出 |
| 09:41:06 |
13.1 |
3 |
4860 |
卖出 |
| 09:41:09 |
13.15 |
50 |
4910 |
买入 |
| 09:41:15 |
13.12 |
21 |
4931 |
卖出 |
| 09:41:18 |
13.15 |
53 |
4984 |
买入 |
| 09:41:24 |
13.15 |
1 |
4985 |
卖出 |
| 09:41:30 |
13.15 |
49 |
5034 |
卖出 |
| 09:41:36 |
13.18 |
127 |
5161 |
买入 |
| 09:41:39 |
13.18 |
82 |
5243 |
买入 |
| 09:41:45 |
13.16 |
12 |
5255 |
卖出 |
| 09:41:51 |
13.13 |
31 |
5286 |
卖出 |
| 09:41:54 |
13.19 |
181 |
5467 |
买入 |
| 09:41:57 |
13.19 |
47 |
5514 |
买入 |
| 09:42:00 |
13.19 |
106 |
5620 |
买入 |
| 09:42:03 |
13.18 |
80 |
5700 |
卖出 |
| 09:42:09 |
13.19 |
3 |
5703 |
卖出 |
| 09:42:12 |
13.2 |
82 |
5785 |
买入 |
| 09:42:18 |
13.17 |
1 |
5786 |
卖出 |
| 09:42:21 |
13.17 |
22 |
5808 |
卖出 |
| 09:42:27 |
13.2 |
59 |
5867 |
买入 |
| 09:42:33 |
13.2 |
2 |
5869 |
买入 |
| 09:42:39 |
13.19 |
1 |
5870 |
买入 |
| 09:43:00 |
13.15 |
50 |
5920 |
卖出 |
| 09:43:06 |
13.14 |
2 |
5922 |
卖出 |
| 09:43:15 |
13.14 |
5 |
5927 |
买入 |
| 09:43:24 |
13.14 |
28 |
5955 |
买入 |
| 09:43:30 |
13.15 |
7 |
5962 |
买入 |
| 09:43:39 |
13.15 |
3 |
5965 |
买入 |
| 09:43:42 |
13.14 |
12 |
5977 |
卖出 |
| 09:43:54 |
13.15 |
2 |
5979 |
卖出 |
| 09:44:00 |
13.16 |
5 |
5984 |
买入 |
| 09:44:06 |
13.17 |
33 |
6017 |
买入 |
| 09:44:12 |
13.17 |
1 |
6018 |
买入 |
| 09:44:15 |
13.16 |
131 |
6149 |
卖出 |
| 09:44:21 |
13.18 |
16 |
6165 |
买入 |
| 09:44:24 |
13.18 |
6 |
6171 |
买入 |
| 09:44:42 |
13.19 |
20 |
6191 |
买入 |
| 09:44:45 |
13.18 |
4 |
6195 |
卖出 |
| 09:44:54 |
13.18 |
6 |
6201 |
买入 |
| 09:45:06 |
13.19 |
30 |
6231 |
买入 |
| 09:45:18 |
13.2 |
1 |
6232 |
买入 |
| 09:45:21 |
13.2 |
3 |
6235 |
买入 |
| 09:45:33 |
13.2 |
70 |
6305 |
买入 |
| 09:45:42 |
13.2 |
1 |
6306 |
买入 |
| 09:45:48 |
13.18 |
77 |
6383 |
卖出 |
| 09:45:54 |
13.18 |
2 |
6385 |
卖出 |
| 09:45:57 |
13.18 |
1 |
6386 |
卖出 |
| 09:46:00 |
13.18 |
8 |
6394 |
卖出 |
| 09:46:06 |
13.17 |
1 |
6395 |
卖出 |
| 09:46:09 |
13.17 |
56 |
6451 |
卖出 |
| 09:46:12 |
13.17 |
12 |
6463 |
卖出 |
| 09:46:15 |
13.17 |
8 |
6471 |
卖出 |
| 09:46:18 |
13.17 |
2 |
6473 |
卖出 |
| 09:46:21 |
13.16 |
19 |
6492 |
卖出 |
| 09:46:30 |
13.15 |
56 |
6548 |
卖出 |
| 09:46:42 |
13.13 |
12 |
6560 |
卖出 |
| 09:46:45 |
13.12 |
30 |
6590 |
卖出 |
| 09:46:54 |
13.13 |
1 |
6591 |
买入 |
| 09:46:57 |
13.13 |
2 |
6593 |
卖出 |
| 09:47:00 |
13.13 |
2 |
6595 |
卖出 |
| 09:47:12 |
13.13 |
3 |
6598 |
卖出 |
| 09:47:39 |
13.13 |
1 |
6599 |
卖出 |
| 09:47:42 |
13.13 |
2 |
6601 |
卖出 |
| 09:47:45 |
13.13 |
1 |
6602 |
卖出 |
| 09:47:48 |
13.13 |
1 |
6603 |
卖出 |
| 09:47:51 |
13.13 |
1 |
6604 |
卖出 |
| 09:47:57 |
13.13 |
2 |
6606 |
卖出 |
| 09:48:12 |
13.12 |
15 |
6621 |
卖出 |
| 09:48:18 |
13.12 |
10 |
6631 |
卖出 |
| 09:48:24 |
13.11 |
1 |
6632 |
卖出 |
| 09:48:30 |
13.12 |
2 |
6634 |
买入 |
| 09:48:33 |
13.12 |
2 |
6636 |
买入 |
| 09:48:36 |
13.12 |
2 |
6638 |
卖出 |
| 09:48:45 |
13.13 |
4 |
6642 |
买入 |
| 09:49:00 |
13.12 |
2 |
6644 |
卖出 |
| 09:49:18 |
13.11 |
27 |
6671 |
卖出 |
| 09:49:24 |
13.11 |
2 |
6673 |
买入 |
| 09:49:33 |
13.07 |
10 |
6683 |
卖出 |
| 09:49:42 |
13.06 |
2 |
6685 |
卖出 |
| 09:50:00 |
13.08 |
2 |
6687 |
卖出 |
| 09:50:21 |
13.07 |
1 |
6688 |
卖出 |
| 09:50:27 |
13.07 |
1 |
6689 |
卖出 |
| 09:50:36 |
13.07 |
1 |
6690 |
卖出 |
| 09:50:54 |
13.09 |
24 |
6714 |
买入 |
| 09:50:57 |
13.08 |
2 |
6716 |
卖出 |
| 09:51:03 |
13.07 |
3 |
6719 |
卖出 |
| 09:51:12 |
13.07 |
1 |
6720 |
卖出 |
| 09:51:30 |
13.07 |
1 |
6721 |
卖出 |
| 09:51:33 |
13.09 |
5 |
6726 |
买入 |
| 09:52:00 |
13.09 |
10 |
6736 |
买入 |
| 09:52:03 |
13.07 |
3 |
6739 |
卖出 |
| 09:52:12 |
13.09 |
1 |
6740 |
买入 |
| 09:52:21 |
13.08 |
1 |
6741 |
卖出 |
| 09:52:27 |
13.09 |
1 |
6742 |
买入 |
| 09:52:48 |
13.07 |
1 |
6743 |
卖出 |
| 09:53:03 |
13.07 |
1 |
6744 |
卖出 |
| 09:53:12 |
13.08 |
1 |
6745 |
买入 |
| 09:53:33 |
13.09 |
4 |
6749 |
买入 |
| 09:53:48 |
13.1 |
10 |
6759 |
买入 |
| 09:54:12 |
13.09 |
2 |
6761 |
买入 |
| 09:54:30 |
13.09 |
11 |
6772 |
卖出 |
| 09:54:33 |
13.09 |
2 |
6774 |
卖出 |
| 09:54:42 |
13.09 |
7 |
6781 |
买入 |
| 09:54:48 |
13.1 |
1 |
6782 |
买入 |
| 09:55:03 |
13.09 |
1 |
6783 |
卖出 |
| 09:55:06 |
13.1 |
9 |
6792 |
买入 |
| 09:55:12 |
13.11 |
25 |
6817 |
买入 |
| 09:55:18 |
13.13 |
2 |
6819 |
买入 |
| 09:55:33 |
13.13 |
11 |
6830 |
买入 |
| 09:55:36 |
13.13 |
3 |
6833 |
卖出 |
| 09:55:39 |
13.13 |
10 |
6843 |
卖出 |
| 09:55:45 |
13.13 |
3 |
6846 |
买入 |
| 09:55:51 |
13.15 |
17 |
6863 |
买入 |
| 09:56:12 |
13.17 |
4 |
6867 |
买入 |
| 09:56:27 |
13.18 |
45 |
6912 |
买入 |
| 09:56:30 |
13.18 |
2 |
6914 |
买入 |
| 09:56:33 |
13.18 |
6 |
6920 |
买入 |
| 09:56:51 |
13.17 |
2 |
6922 |
卖出 |
| 09:56:57 |
13.17 |
2 |
6924 |
卖出 |
| 09:57:06 |
13.17 |
3 |
6927 |
买入 |
| 09:57:09 |
13.16 |
2 |
6929 |
卖出 |
| 09:57:27 |
13.16 |
1 |
6930 |
卖出 |
| 09:57:30 |
13.16 |
3 |
6933 |
卖出 |
| 09:57:42 |
13.16 |
1 |
6934 |
买入 |
| 09:58:09 |
13.15 |
2 |
6936 |
卖出 |
| 09:58:15 |
13.15 |
2 |
6938 |
卖出 |
| 09:58:27 |
13.15 |
11 |
6949 |
卖出 |
| 09:58:48 |
13.17 |
10 |
6959 |
买入 |
| 09:58:51 |
13.15 |
3 |
6962 |
卖出 |
| 09:59:12 |
13.15 |
2 |
6964 |
卖出 |
| 09:59:18 |
13.16 |
7 |
6971 |
卖出 |
| 09:59:24 |
13.15 |
4 |
6975 |
卖出 |
| 10:00:12 |
13.15 |
7 |
6982 |
卖出 |
| 10:00:21 |
13.17 |
52 |
7034 |
买入 |
| 10:00:24 |
13.18 |
57 |
7091 |
买入 |
| 10:00:27 |
13.15 |
20 |
7111 |
卖出 |
| 10:00:30 |
13.17 |
1 |
7112 |
买入 |
| 10:00:36 |
13.17 |
1 |
7113 |
卖出 |
| 10:00:42 |
13.18 |
3 |
7116 |
买入 |
| 10:01:00 |
13.17 |
1 |
7117 |
卖出 |
| 10:01:15 |
13.17 |
2 |
7119 |
卖出 |
| 10:01:33 |
13.16 |
3 |
7122 |
卖出 |
| 10:01:39 |
13.15 |
1 |
7123 |
卖出 |
| 10:01:45 |
13.16 |
20 |
7143 |
买入 |
| 10:02:06 |
13.15 |
34 |
7177 |
卖出 |
| 10:02:09 |
13.15 |
18 |
7195 |
买入 |
| 10:02:15 |
13.14 |
2 |
7197 |
卖出 |
| 10:02:39 |
13.14 |
3 |
7200 |
卖出 |
| 10:02:42 |
13.14 |
2 |
7202 |
卖出 |
| 10:02:54 |
13.13 |
1 |
7203 |
卖出 |
| 10:03:09 |
13.11 |
14 |
7217 |
卖出 |
| 10:03:15 |
13.11 |
1 |
7218 |
买入 |
| 10:03:21 |
13.1 |
26 |
7244 |
卖出 |
| 10:03:27 |
13.1 |
33 |
7277 |
卖出 |
| 10:03:30 |
13.11 |
1 |
7278 |
买入 |
| 10:03:36 |
13.11 |
16 |
7294 |
卖出 |
| 10:03:39 |
13.13 |
4 |
7298 |
买入 |
| 10:03:45 |
13.15 |
2 |
7300 |
买入 |
| 10:03:51 |
13.15 |
4 |
7304 |
买入 |
| 10:03:57 |
13.13 |
12 |
7316 |
卖出 |
| 10:04:00 |
13.13 |
4 |
7320 |
买入 |
| 10:04:06 |
13.13 |
71 |
7391 |
买入 |
| 10:04:09 |
13.13 |
1 |
7392 |
卖出 |
| 10:04:12 |
13.13 |
3 |
7395 |
卖出 |
| 10:04:15 |
13.15 |
4 |
7399 |
买入 |
| 10:04:30 |
13.14 |
3 |
7402 |
买入 |
| 10:04:33 |
13.14 |
8 |
7410 |
买入 |
| 10:04:39 |
13.15 |
14 |
7424 |
买入 |
| 10:04:45 |
13.14 |
37 |
7461 |
卖出 |
| 10:05:06 |
13.16 |
11 |
7472 |
买入 |
| 10:05:12 |
13.16 |
5 |
7477 |
买入 |
| 10:05:15 |
13.2 |
336 |
7813 |
买入 |
| 10:05:18 |
13.19 |
1 |
7814 |
卖出 |
| 10:05:21 |
13.2 |
4 |
7818 |
买入 |
| 10:05:30 |
13.2 |
11 |
7829 |
买入 |
| 10:05:39 |
13.19 |
45 |
7874 |
卖出 |
| 10:05:42 |
13.19 |
2 |
7876 |
买入 |
| 10:05:48 |
13.19 |
38 |
7914 |
买入 |