安车检测[300572]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.3 |
82 |
82 |
集合竞价 |
| 09:15:12 |
16.61 |
134 |
134 |
集合竞价 |
| 09:15:30 |
16.35 |
322 |
322 |
集合竞价 |
| 09:16:06 |
16.61 |
135 |
135 |
集合竞价 |
| 09:16:42 |
16.61 |
136 |
136 |
集合竞价 |
| 09:17:00 |
16.6 |
136 |
136 |
集合竞价 |
| 09:17:09 |
16.61 |
136 |
136 |
集合竞价 |
| 09:17:54 |
16.61 |
136 |
136 |
集合竞价 |
| 09:18:30 |
16.61 |
136 |
136 |
集合竞价 |
| 09:19:06 |
16.61 |
137 |
137 |
集合竞价 |
| 09:20:21 |
16.61 |
137 |
137 |
集合竞价 |
| 09:20:57 |
16.61 |
157 |
157 |
集合竞价 |
| 09:21:15 |
16.6 |
177 |
177 |
集合竞价 |
| 09:21:24 |
16.56 |
203 |
203 |
集合竞价 |
| 09:21:33 |
16.56 |
206 |
206 |
集合竞价 |
| 09:22:09 |
16.56 |
206 |
206 |
集合竞价 |
| 09:22:18 |
16.55 |
206 |
206 |
集合竞价 |
| 09:22:36 |
16.55 |
206 |
206 |
集合竞价 |
| 09:22:45 |
16.55 |
206 |
206 |
集合竞价 |
| 09:23:12 |
16.56 |
266 |
266 |
集合竞价 |
| 09:23:21 |
16.56 |
266 |
266 |
集合竞价 |
| 09:23:30 |
16.55 |
266 |
266 |
集合竞价 |
| 09:23:39 |
16.55 |
266 |
266 |
集合竞价 |
| 09:23:48 |
16.55 |
266 |
266 |
集合竞价 |
| 09:23:57 |
16.55 |
266 |
266 |
集合竞价 |
| 09:24:06 |
16.56 |
329 |
329 |
集合竞价 |
| 09:24:15 |
16.56 |
329 |
329 |
集合竞价 |
| 09:24:24 |
16.41 |
469 |
469 |
集合竞价 |
| 09:24:33 |
16.41 |
485 |
485 |
集合竞价 |
| 09:24:42 |
16.3 |
586 |
586 |
集合竞价 |
| 09:24:51 |
16.33 |
607 |
607 |
集合竞价 |
| 09:25:00 |
16.41 |
1035 |
1035 |
集合竞价 |
| 09:25:03 |
16.62 |
1501 |
2536 |
卖出 |
| 09:30:03 |
16.63 |
281 |
2817 |
买入 |
| 09:30:06 |
16.63 |
98 |
2915 |
卖出 |
| 09:30:09 |
16.63 |
214 |
3129 |
卖出 |
| 09:30:12 |
16.63 |
92 |
3221 |
卖出 |
| 09:30:15 |
16.7 |
5 |
3226 |
买入 |
| 09:30:18 |
16.7 |
30 |
3256 |
卖出 |
| 09:30:21 |
16.73 |
2 |
3258 |
买入 |
| 09:30:24 |
16.74 |
55 |
3313 |
买入 |
| 09:30:27 |
16.79 |
169 |
3482 |
买入 |
| 09:30:30 |
16.79 |
1 |
3483 |
买入 |
| 09:30:33 |
16.77 |
1 |
3484 |
卖出 |
| 09:30:36 |
16.78 |
137 |
3621 |
买入 |
| 09:30:39 |
16.77 |
54 |
3675 |
卖出 |
| 09:30:42 |
16.77 |
40 |
3715 |
卖出 |
| 09:30:45 |
16.77 |
98 |
3813 |
买入 |
| 09:30:48 |
16.76 |
2 |
3815 |
卖出 |
| 09:30:51 |
16.76 |
33 |
3848 |
买入 |
| 09:30:54 |
16.76 |
13 |
3861 |
买入 |
| 09:30:57 |
16.75 |
54 |
3915 |
卖出 |
| 09:31:00 |
16.82 |
272 |
4187 |
买入 |
| 09:31:03 |
16.77 |
12 |
4199 |
卖出 |
| 09:31:06 |
16.79 |
4 |
4203 |
卖出 |
| 09:31:09 |
16.83 |
62 |
4265 |
买入 |
| 09:31:12 |
16.77 |
90 |
4355 |
卖出 |
| 09:31:15 |
16.83 |
109 |
4464 |
买入 |
| 09:31:18 |
16.83 |
102 |
4566 |
买入 |
| 09:31:21 |
16.82 |
6 |
4572 |
卖出 |
| 09:31:24 |
16.79 |
29 |
4601 |
卖出 |
| 09:31:27 |
16.79 |
14 |
4615 |
卖出 |
| 09:31:30 |
16.82 |
45 |
4660 |
买入 |
| 09:31:33 |
16.79 |
87 |
4747 |
卖出 |
| 09:31:36 |
16.8 |
14 |
4761 |
买入 |
| 09:31:39 |
16.79 |
23 |
4784 |
买入 |
| 09:31:42 |
16.79 |
30 |
4814 |
买入 |
| 09:31:48 |
16.84 |
436 |
5250 |
买入 |
| 09:31:51 |
16.8 |
88 |
5338 |
卖出 |
| 09:31:54 |
16.83 |
3 |
5341 |
买入 |
| 09:31:57 |
16.84 |
40 |
5381 |
买入 |
| 09:32:00 |
16.87 |
14 |
5395 |
买入 |
| 09:32:03 |
16.83 |
81 |
5476 |
卖出 |
| 09:32:06 |
16.84 |
190 |
5666 |
买入 |
| 09:32:09 |
16.86 |
21 |
5687 |
买入 |
| 09:32:12 |
16.86 |
66 |
5753 |
买入 |
| 09:32:15 |
16.84 |
7 |
5760 |
卖出 |
| 09:32:18 |
16.83 |
70 |
5830 |
卖出 |
| 09:32:21 |
16.9 |
147 |
5977 |
买入 |
| 09:32:24 |
16.92 |
45 |
6022 |
买入 |
| 09:32:27 |
16.85 |
75 |
6097 |
卖出 |
| 09:32:30 |
16.85 |
46 |
6143 |
卖出 |
| 09:32:39 |
16.87 |
21 |
6164 |
卖出 |
| 09:32:42 |
16.89 |
28 |
6192 |
买入 |
| 09:32:45 |
16.89 |
14 |
6206 |
卖出 |
| 09:32:48 |
16.87 |
1 |
6207 |
卖出 |
| 09:32:51 |
16.85 |
33 |
6240 |
卖出 |
| 09:32:54 |
16.84 |
22 |
6262 |
卖出 |
| 09:32:57 |
16.87 |
10 |
6272 |
买入 |
| 09:33:00 |
16.85 |
99 |
6371 |
买入 |
| 09:33:06 |
16.85 |
1 |
6372 |
买入 |
| 09:33:09 |
16.82 |
15 |
6387 |
卖出 |
| 09:33:12 |
16.84 |
10 |
6397 |
买入 |
| 09:33:15 |
16.82 |
20 |
6417 |
卖出 |
| 09:33:18 |
16.83 |
137 |
6554 |
买入 |
| 09:33:21 |
16.82 |
37 |
6591 |
卖出 |
| 09:33:24 |
16.82 |
7 |
6598 |
买入 |
| 09:33:27 |
16.83 |
15 |
6613 |
买入 |
| 09:33:30 |
16.8 |
25 |
6638 |
卖出 |
| 09:33:33 |
16.78 |
51 |
6689 |
卖出 |
| 09:33:36 |
16.77 |
55 |
6744 |
卖出 |
| 09:33:39 |
16.77 |
17 |
6761 |
卖出 |
| 09:33:42 |
16.77 |
77 |
6838 |
买入 |
| 09:33:48 |
16.77 |
5 |
6843 |
买入 |
| 09:33:51 |
16.79 |
113 |
6956 |
买入 |
| 09:33:54 |
16.74 |
27 |
6983 |
卖出 |
| 09:33:57 |
16.77 |
21 |
7004 |
卖出 |
| 09:34:00 |
16.8 |
134 |
7138 |
买入 |
| 09:34:03 |
16.82 |
6 |
7144 |
买入 |
| 09:34:06 |
16.83 |
5 |
7149 |
买入 |
| 09:34:09 |
16.81 |
42 |
7191 |
卖出 |
| 09:34:12 |
16.8 |
18 |
7209 |
卖出 |
| 09:34:18 |
16.87 |
3 |
7212 |
买入 |
| 09:34:21 |
16.85 |
33 |
7245 |
卖出 |
| 09:34:24 |
16.86 |
2 |
7247 |
买入 |
| 09:34:27 |
16.87 |
9 |
7256 |
买入 |
| 09:34:30 |
16.82 |
39 |
7295 |
卖出 |
| 09:34:33 |
16.88 |
123 |
7418 |
买入 |
| 09:34:36 |
16.89 |
1 |
7419 |
买入 |
| 09:34:39 |
16.87 |
29 |
7448 |
卖出 |
| 09:34:42 |
16.85 |
28 |
7476 |
卖出 |
| 09:34:45 |
16.87 |
105 |
7581 |
买入 |
| 09:34:51 |
16.85 |
1 |
7582 |
卖出 |
| 09:34:54 |
16.89 |
309 |
7891 |
买入 |
| 09:34:57 |
16.89 |
3 |
7894 |
买入 |
| 09:35:00 |
16.84 |
38 |
7932 |
卖出 |
| 09:35:06 |
16.83 |
71 |
8003 |
卖出 |
| 09:35:09 |
16.85 |
2 |
8005 |
买入 |
| 09:35:12 |
16.83 |
36 |
8041 |
卖出 |
| 09:35:15 |
16.84 |
4 |
8045 |
买入 |
| 09:35:18 |
16.84 |
1 |
8046 |
卖出 |
| 09:35:21 |
16.83 |
24 |
8070 |
卖出 |
| 09:35:24 |
16.85 |
15 |
8085 |
买入 |
| 09:35:30 |
16.84 |
20 |
8105 |
卖出 |
| 09:35:33 |
16.83 |
5 |
8110 |
卖出 |
| 09:35:36 |
16.84 |
13 |
8123 |
买入 |
| 09:35:42 |
16.81 |
13 |
8136 |
卖出 |
| 09:35:45 |
16.82 |
4 |
8140 |
买入 |
| 09:35:51 |
16.84 |
153 |
8293 |
买入 |
| 09:35:54 |
16.84 |
6 |
8299 |
卖出 |
| 09:35:57 |
16.84 |
15 |
8314 |
卖出 |
| 09:36:00 |
16.85 |
45 |
8359 |
买入 |
| 09:36:03 |
16.89 |
19 |
8378 |
买入 |
| 09:36:09 |
16.89 |
16 |
8394 |
买入 |
| 09:36:12 |
16.9 |
62 |
8456 |
买入 |
| 09:36:15 |
16.9 |
2 |
8458 |
买入 |
| 09:36:18 |
16.9 |
1 |
8459 |
买入 |
| 09:36:21 |
16.89 |
104 |
8563 |
卖出 |
| 09:36:24 |
16.95 |
12 |
8575 |
买入 |
| 09:36:27 |
16.95 |
55 |
8630 |
买入 |
| 09:36:30 |
16.92 |
33 |
8663 |
卖出 |
| 09:36:33 |
16.95 |
11 |
8674 |
买入 |
| 09:36:36 |
16.96 |
15 |
8689 |
买入 |
| 09:36:39 |
16.98 |
18 |
8707 |
买入 |
| 09:36:42 |
16.96 |
38 |
8745 |
卖出 |
| 09:36:45 |
16.97 |
16 |
8761 |
卖出 |
| 09:36:48 |
16.99 |
44 |
8805 |
买入 |
| 09:36:51 |
16.97 |
40 |
8845 |
卖出 |
| 09:36:54 |
16.98 |
36 |
8881 |
买入 |
| 09:36:57 |
16.98 |
8 |
8889 |
卖出 |
| 09:37:00 |
16.99 |
76 |
8965 |
买入 |
| 09:37:03 |
16.98 |
22 |
8987 |
卖出 |
| 09:37:06 |
16.97 |
18 |
9005 |
卖出 |
| 09:37:09 |
16.97 |
127 |
9132 |
卖出 |
| 09:37:12 |
16.97 |
103 |
9235 |
卖出 |
| 09:37:15 |
16.99 |
40 |
9275 |
买入 |
| 09:37:18 |
16.95 |
60 |
9335 |
卖出 |
| 09:37:21 |
16.96 |
26 |
9361 |
买入 |
| 09:37:24 |
16.97 |
16 |
9377 |
买入 |
| 09:37:27 |
16.97 |
8 |
9385 |
买入 |
| 09:37:30 |
16.95 |
97 |
9482 |
卖出 |
| 09:37:33 |
16.95 |
19 |
9501 |
卖出 |
| 09:37:36 |
16.98 |
23 |
9524 |
买入 |
| 09:37:39 |
16.99 |
39 |
9563 |
买入 |
| 09:37:42 |
16.95 |
67 |
9630 |
卖出 |
| 09:37:48 |
16.99 |
5 |
9635 |
买入 |
| 09:37:51 |
17.02 |
224 |
9859 |
买入 |
| 09:37:54 |
17.08 |
162 |
10021 |
买入 |
| 09:38:00 |
17.02 |
108 |
10129 |
卖出 |
| 09:38:03 |
17.07 |
26 |
10155 |
买入 |
| 09:38:06 |
17.07 |
6 |
10161 |
买入 |
| 09:38:09 |
17.07 |
16 |
10177 |
买入 |
| 09:38:12 |
17.05 |
10 |
10187 |
卖出 |
| 09:38:15 |
17.05 |
13 |
10200 |
买入 |
| 09:38:18 |
17.05 |
15 |
10215 |
买入 |
| 09:38:21 |
17.06 |
162 |
10377 |
买入 |
| 09:38:24 |
17.06 |
28 |
10405 |
买入 |
| 09:38:27 |
17.08 |
94 |
10499 |
买入 |
| 09:38:30 |
17.06 |
34 |
10533 |
卖出 |
| 09:38:33 |
17.06 |
32 |
10565 |
卖出 |
| 09:38:36 |
17.06 |
29 |
10594 |
卖出 |
| 09:38:39 |
17.05 |
38 |
10632 |
卖出 |
| 09:38:42 |
17.08 |
382 |
11014 |
买入 |
| 09:38:45 |
17.07 |
71 |
11085 |
卖出 |
| 09:38:48 |
17.05 |
216 |
11301 |
卖出 |
| 09:38:54 |
17.06 |
33 |
11334 |
买入 |
| 09:38:57 |
17.05 |
1 |
11335 |
卖出 |
| 09:39:03 |
17.03 |
129 |
11464 |
卖出 |
| 09:39:06 |
17.02 |
44 |
11508 |
卖出 |
| 09:39:09 |
17.01 |
22 |
11530 |
卖出 |
| 09:39:12 |
17.01 |
46 |
11576 |
卖出 |
| 09:39:15 |
17.01 |
6 |
11582 |
卖出 |
| 09:39:18 |
17.01 |
123 |
11705 |
买入 |
| 09:39:21 |
17.04 |
863 |
12568 |
买入 |
| 09:39:24 |
17.04 |
201 |
12769 |
卖出 |
| 09:39:27 |
17.08 |
166 |
12935 |
买入 |
| 09:39:30 |
17.1 |
301 |
13236 |
买入 |
| 09:39:33 |
17.1 |
46 |
13282 |
卖出 |
| 09:39:36 |
17.14 |
45 |
13327 |
买入 |
| 09:39:39 |
17.12 |
2 |
13329 |
卖出 |
| 09:39:42 |
17.13 |
38 |
13367 |
买入 |
| 09:39:45 |
17.1 |
1 |
13368 |
卖出 |
| 09:39:48 |
17.1 |
17 |
13385 |
卖出 |
| 09:39:51 |
17.13 |
51 |
13436 |
买入 |
| 09:39:54 |
17.13 |
55 |
13491 |
买入 |
| 09:40:00 |
17.11 |
39 |
13530 |
卖出 |
| 09:40:03 |
17.13 |
32 |
13562 |
买入 |
| 09:40:06 |
17.11 |
10 |
13572 |
卖出 |
| 09:40:09 |
17.11 |
193 |
13765 |
卖出 |
| 09:40:12 |
17.1 |
7 |
13772 |
卖出 |
| 09:40:15 |
17.1 |
87 |
13859 |
买入 |
| 09:40:18 |
17.1 |
27 |
13886 |
买入 |
| 09:40:21 |
17.1 |
4 |
13890 |
卖出 |
| 09:40:24 |
17.07 |
37 |
13927 |
卖出 |
| 09:40:27 |
17.09 |
22 |
13949 |
买入 |
| 09:40:30 |
17.09 |
84 |
14033 |
买入 |
| 09:40:33 |
17.09 |
25 |
14058 |
卖出 |
| 09:40:36 |
17.09 |
1 |
14059 |
买入 |
| 09:40:39 |
17.09 |
2 |
14061 |
买入 |
| 09:40:42 |
17.08 |
94 |
14155 |
卖出 |
| 09:40:45 |
17.09 |
7 |
14162 |
买入 |
| 09:40:48 |
17.07 |
48 |
14210 |
卖出 |
| 09:40:51 |
17.07 |
87 |
14297 |
买入 |
| 09:40:54 |
17.07 |
18 |
14315 |
买入 |
| 09:40:57 |
17.08 |
45 |
14360 |
买入 |
| 09:41:00 |
17.07 |
76 |
14436 |
卖出 |
| 09:41:03 |
17.07 |
18 |
14454 |
卖出 |
| 09:41:06 |
17.11 |
292 |
14746 |
买入 |
| 09:41:09 |
17.15 |
163 |
14909 |
买入 |
| 09:41:12 |
17.13 |
30 |
14939 |
卖出 |
| 09:41:15 |
17.18 |
147 |
15086 |
买入 |
| 09:41:18 |
17.18 |
60 |
15146 |
买入 |
| 09:41:21 |
17.18 |
45 |
15191 |
买入 |
| 09:41:24 |
17.18 |
9 |
15200 |
买入 |
| 09:41:27 |
17.15 |
3 |
15203 |
卖出 |
| 09:41:30 |
17.15 |
24 |
15227 |
卖出 |
| 09:41:33 |
17.17 |
138 |
15365 |
买入 |
| 09:41:36 |
17.15 |
34 |
15399 |
卖出 |
| 09:41:39 |
17.15 |
1 |
15400 |
卖出 |
| 09:41:42 |
17.15 |
31 |
15431 |
卖出 |
| 09:41:45 |
17.17 |
36 |
15467 |
买入 |
| 09:41:48 |
17.13 |
53 |
15520 |
卖出 |
| 09:41:51 |
17.13 |
55 |
15575 |
买入 |
| 09:41:54 |
17.18 |
275 |
15850 |
买入 |
| 09:41:57 |
17.19 |
126 |
15976 |
买入 |
| 09:42:00 |
17.15 |
24 |
16000 |
卖出 |
| 09:42:06 |
17.16 |
34 |
16034 |
买入 |
| 09:42:09 |
17.12 |
20 |
16054 |
卖出 |
| 09:42:12 |
17.12 |
84 |
16138 |
卖出 |
| 09:42:18 |
17.1 |
2 |
16140 |
卖出 |
| 09:42:21 |
17.12 |
94 |
16234 |
买入 |
| 09:42:24 |
17.14 |
11 |
16245 |
买入 |
| 09:42:27 |
17.13 |
11 |
16256 |
卖出 |
| 09:42:30 |
17.14 |
18 |
16274 |
买入 |
| 09:42:33 |
17.16 |
108 |
16382 |
买入 |
| 09:42:36 |
17.14 |
6 |
16388 |
卖出 |
| 09:42:39 |
17.17 |
1 |
16389 |
买入 |
| 09:42:42 |
17.14 |
7 |
16396 |
卖出 |
| 09:42:48 |
17.15 |
40 |
16436 |
买入 |
| 09:42:51 |
17.14 |
19 |
16455 |
卖出 |
| 09:42:57 |
17.12 |
13 |
16468 |
卖出 |
| 09:43:00 |
17.12 |
64 |
16532 |
卖出 |
| 09:43:03 |
17.1 |
47 |
16579 |
卖出 |
| 09:43:06 |
17.09 |
45 |
16624 |
卖出 |
| 09:43:09 |
17.09 |
20 |
16644 |
卖出 |
| 09:43:12 |
17.14 |
289 |
16933 |
买入 |
| 09:43:15 |
17.17 |
457 |
17390 |
买入 |
| 09:43:18 |
17.18 |
685 |
18075 |
买入 |
| 09:43:21 |
17.17 |
368 |
18443 |
卖出 |
| 09:43:24 |
17.22 |
626 |
19069 |
买入 |
| 09:43:27 |
17.27 |
164 |
19233 |
买入 |
| 09:43:30 |
17.26 |
127 |
19360 |
卖出 |
| 09:43:33 |
17.26 |
30 |
19390 |
卖出 |
| 09:43:36 |
17.29 |
18 |
19408 |
买入 |
| 09:43:39 |
17.29 |
3 |
19411 |
买入 |
| 09:43:42 |
17.3 |
94 |
19505 |
买入 |
| 09:43:45 |
17.28 |
21 |
19526 |
卖出 |
| 09:43:48 |
17.29 |
26 |
19552 |
买入 |
| 09:43:51 |
17.27 |
40 |
19592 |
卖出 |
| 09:43:54 |
17.27 |
15 |
19607 |
卖出 |
| 09:43:57 |
17.28 |
11 |
19618 |
买入 |
| 09:44:00 |
17.25 |
67 |
19685 |
卖出 |
| 09:44:03 |
17.28 |
26 |
19711 |
买入 |
| 09:44:06 |
17.27 |
15 |
19726 |
买入 |
| 09:44:09 |
17.21 |
180 |
19906 |
卖出 |
| 09:44:12 |
17.23 |
175 |
20081 |
买入 |
| 09:44:15 |
17.22 |
49 |
20130 |
买入 |
| 09:44:18 |
17.21 |
14 |
20144 |
卖出 |
| 09:44:21 |
17.13 |
70 |
20214 |
卖出 |
| 09:44:24 |
17.21 |
109 |
20323 |
买入 |