安达维尔[300719]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.61 |
5 |
5 |
集合竞价 |
| 09:18:39 |
11.74 |
25 |
25 |
集合竞价 |
| 09:19:42 |
11.61 |
5 |
5 |
集合竞价 |
| 09:20:39 |
11.62 |
5 |
5 |
集合竞价 |
| 09:22:18 |
11.74 |
24 |
24 |
集合竞价 |
| 09:22:36 |
11.74 |
29 |
29 |
集合竞价 |
| 09:22:54 |
11.74 |
29 |
29 |
集合竞价 |
| 09:23:03 |
11.74 |
34 |
34 |
集合竞价 |
| 09:24:15 |
11.74 |
36 |
36 |
集合竞价 |
| 09:24:33 |
11.74 |
36 |
36 |
集合竞价 |
| 09:24:42 |
11.75 |
64 |
64 |
集合竞价 |
| 09:24:51 |
11.75 |
74 |
74 |
集合竞价 |
| 09:25:00 |
11.75 |
87 |
87 |
集合竞价 |
| 09:25:03 |
11.66 |
114 |
201 |
买入 |
| 09:30:03 |
11.64 |
153 |
354 |
卖出 |
| 09:30:06 |
11.55 |
79 |
433 |
卖出 |
| 09:30:09 |
11.61 |
1 |
434 |
买入 |
| 09:30:12 |
11.6 |
31 |
465 |
卖出 |
| 09:30:15 |
11.6 |
7 |
472 |
买入 |
| 09:30:18 |
11.6 |
30 |
502 |
买入 |
| 09:30:21 |
11.61 |
15 |
517 |
买入 |
| 09:30:24 |
11.64 |
20 |
537 |
买入 |
| 09:30:27 |
11.63 |
9 |
546 |
卖出 |
| 09:30:30 |
11.63 |
4 |
550 |
卖出 |
| 09:30:33 |
11.63 |
49 |
599 |
卖出 |
| 09:30:36 |
11.61 |
2 |
601 |
卖出 |
| 09:30:39 |
11.63 |
24 |
625 |
买入 |
| 09:30:42 |
11.63 |
30 |
655 |
买入 |
| 09:30:45 |
11.63 |
6 |
661 |
买入 |
| 09:30:48 |
11.62 |
97 |
758 |
卖出 |
| 09:30:51 |
11.62 |
57 |
815 |
买入 |
| 09:30:54 |
11.62 |
5 |
820 |
买入 |
| 09:31:00 |
11.61 |
1 |
821 |
卖出 |
| 09:31:06 |
11.6 |
152 |
973 |
卖出 |
| 09:31:09 |
11.61 |
17 |
990 |
买入 |
| 09:31:12 |
11.6 |
38 |
1028 |
卖出 |
| 09:31:18 |
11.58 |
57 |
1085 |
卖出 |
| 09:31:21 |
11.59 |
72 |
1157 |
买入 |
| 09:31:24 |
11.59 |
56 |
1213 |
卖出 |
| 09:31:27 |
11.61 |
94 |
1307 |
买入 |
| 09:31:33 |
11.61 |
42 |
1349 |
买入 |
| 09:31:36 |
11.58 |
225 |
1574 |
卖出 |
| 09:31:39 |
11.61 |
80 |
1654 |
买入 |
| 09:31:42 |
11.62 |
3 |
1657 |
买入 |
| 09:31:45 |
11.62 |
13 |
1670 |
买入 |
| 09:31:48 |
11.64 |
3 |
1673 |
买入 |
| 09:31:51 |
11.64 |
63 |
1736 |
买入 |
| 09:31:54 |
11.64 |
5 |
1741 |
买入 |
| 09:31:57 |
11.63 |
87 |
1828 |
卖出 |
| 09:32:00 |
11.63 |
10 |
1838 |
卖出 |
| 09:32:03 |
11.64 |
90 |
1928 |
买入 |
| 09:32:06 |
11.65 |
25 |
1953 |
买入 |
| 09:32:12 |
11.65 |
1 |
1954 |
买入 |
| 09:32:18 |
11.64 |
83 |
2037 |
卖出 |
| 09:32:21 |
11.61 |
28 |
2065 |
卖出 |
| 09:32:24 |
11.65 |
30 |
2095 |
买入 |
| 09:32:27 |
11.64 |
1 |
2096 |
买入 |
| 09:32:39 |
11.62 |
33 |
2129 |
卖出 |
| 09:32:42 |
11.62 |
1 |
2130 |
买入 |
| 09:32:45 |
11.62 |
23 |
2153 |
买入 |
| 09:32:48 |
11.63 |
58 |
2211 |
买入 |
| 09:32:51 |
11.61 |
31 |
2242 |
卖出 |
| 09:32:54 |
11.61 |
7 |
2249 |
卖出 |
| 09:32:57 |
11.61 |
2 |
2251 |
卖出 |
| 09:33:00 |
11.62 |
4 |
2255 |
买入 |
| 09:33:03 |
11.61 |
103 |
2358 |
卖出 |
| 09:33:06 |
11.63 |
74 |
2432 |
买入 |
| 09:33:09 |
11.62 |
38 |
2470 |
卖出 |
| 09:33:12 |
11.62 |
14 |
2484 |
卖出 |
| 09:33:15 |
11.62 |
7 |
2491 |
卖出 |
| 09:33:18 |
11.61 |
66 |
2557 |
卖出 |
| 09:33:21 |
11.62 |
43 |
2600 |
买入 |
| 09:33:27 |
11.62 |
72 |
2672 |
买入 |
| 09:33:30 |
11.63 |
11 |
2683 |
买入 |
| 09:33:33 |
11.64 |
41 |
2724 |
买入 |
| 09:33:39 |
11.64 |
9 |
2733 |
买入 |
| 09:33:42 |
11.64 |
33 |
2766 |
买入 |
| 09:33:45 |
11.63 |
10 |
2776 |
卖出 |
| 09:33:48 |
11.65 |
74 |
2850 |
买入 |
| 09:33:51 |
11.64 |
26 |
2876 |
卖出 |
| 09:33:54 |
11.65 |
20 |
2896 |
买入 |
| 09:33:57 |
11.65 |
36 |
2932 |
买入 |
| 09:34:00 |
11.64 |
37 |
2969 |
卖出 |
| 09:34:03 |
11.64 |
1 |
2970 |
卖出 |
| 09:34:06 |
11.65 |
7 |
2977 |
买入 |
| 09:34:09 |
11.65 |
31 |
3008 |
卖出 |
| 09:34:15 |
11.67 |
3 |
3011 |
买入 |
| 09:34:21 |
11.65 |
35 |
3046 |
卖出 |
| 09:34:27 |
11.67 |
6 |
3052 |
买入 |
| 09:34:30 |
11.67 |
2 |
3054 |
买入 |
| 09:34:33 |
11.66 |
11 |
3065 |
卖出 |
| 09:34:36 |
11.66 |
6 |
3071 |
卖出 |
| 09:34:39 |
11.67 |
32 |
3103 |
买入 |
| 09:34:42 |
11.68 |
4 |
3107 |
买入 |
| 09:34:45 |
11.68 |
75 |
3182 |
买入 |
| 09:34:48 |
11.67 |
2 |
3184 |
卖出 |
| 09:34:51 |
11.67 |
4 |
3188 |
卖出 |
| 09:34:54 |
11.68 |
7 |
3195 |
买入 |
| 09:34:57 |
11.68 |
15 |
3210 |
买入 |
| 09:35:00 |
11.67 |
1 |
3211 |
卖出 |
| 09:35:03 |
11.68 |
16 |
3227 |
买入 |
| 09:35:06 |
11.68 |
9 |
3236 |
卖出 |
| 09:35:09 |
11.67 |
2 |
3238 |
卖出 |
| 09:35:12 |
11.67 |
41 |
3279 |
卖出 |
| 09:35:15 |
11.68 |
62 |
3341 |
买入 |
| 09:35:18 |
11.67 |
12 |
3353 |
卖出 |
| 09:35:21 |
11.67 |
5 |
3358 |
卖出 |
| 09:35:24 |
11.68 |
4 |
3362 |
买入 |
| 09:35:27 |
11.67 |
3 |
3365 |
卖出 |
| 09:35:30 |
11.67 |
15 |
3380 |
卖出 |
| 09:35:33 |
11.67 |
4 |
3384 |
卖出 |
| 09:35:42 |
11.68 |
3 |
3387 |
买入 |
| 09:35:48 |
11.66 |
283 |
3670 |
卖出 |
| 09:35:54 |
11.68 |
1 |
3671 |
买入 |
| 09:35:57 |
11.68 |
7 |
3678 |
买入 |
| 09:36:00 |
11.65 |
10 |
3688 |
卖出 |
| 09:36:15 |
11.65 |
3 |
3691 |
卖出 |
| 09:36:21 |
11.65 |
2 |
3693 |
卖出 |
| 09:36:30 |
11.66 |
41 |
3734 |
买入 |
| 09:36:36 |
11.67 |
18 |
3752 |
买入 |
| 09:36:39 |
11.67 |
3 |
3755 |
买入 |
| 09:36:45 |
11.7 |
218 |
3973 |
买入 |
| 09:36:48 |
11.71 |
18 |
3991 |
买入 |
| 09:36:51 |
11.72 |
23 |
4014 |
买入 |
| 09:36:54 |
11.71 |
22 |
4036 |
卖出 |
| 09:36:57 |
11.71 |
44 |
4080 |
卖出 |
| 09:37:00 |
11.71 |
51 |
4131 |
买入 |
| 09:37:03 |
11.72 |
6 |
4137 |
买入 |
| 09:37:06 |
11.7 |
1 |
4138 |
卖出 |
| 09:37:09 |
11.72 |
9 |
4147 |
买入 |
| 09:37:12 |
11.72 |
1 |
4148 |
买入 |
| 09:37:18 |
11.72 |
17 |
4165 |
卖出 |
| 09:37:21 |
11.74 |
13 |
4178 |
买入 |
| 09:37:24 |
11.72 |
19 |
4197 |
卖出 |
| 09:37:27 |
11.71 |
5 |
4202 |
卖出 |
| 09:37:30 |
11.72 |
4 |
4206 |
买入 |
| 09:37:33 |
11.74 |
2 |
4208 |
买入 |
| 09:37:39 |
11.72 |
1 |
4209 |
卖出 |
| 09:37:42 |
11.72 |
4 |
4213 |
卖出 |
| 09:37:45 |
11.72 |
12 |
4225 |
卖出 |
| 09:37:48 |
11.72 |
54 |
4279 |
买入 |
| 09:37:54 |
11.74 |
3 |
4282 |
买入 |
| 09:37:57 |
11.72 |
9 |
4291 |
卖出 |
| 09:38:03 |
11.71 |
1 |
4292 |
卖出 |
| 09:38:06 |
11.71 |
2 |
4294 |
卖出 |
| 09:38:09 |
11.72 |
7 |
4301 |
买入 |
| 09:38:15 |
11.72 |
1 |
4302 |
卖出 |
| 09:38:18 |
11.72 |
10 |
4312 |
卖出 |
| 09:38:21 |
11.72 |
109 |
4421 |
卖出 |
| 09:38:24 |
11.72 |
2 |
4423 |
买入 |
| 09:38:27 |
11.71 |
5 |
4428 |
卖出 |
| 09:38:30 |
11.7 |
5 |
4433 |
卖出 |
| 09:38:36 |
11.7 |
2 |
4435 |
卖出 |
| 09:38:39 |
11.7 |
2 |
4437 |
卖出 |
| 09:38:45 |
11.71 |
22 |
4459 |
买入 |
| 09:38:48 |
11.71 |
115 |
4574 |
卖出 |
| 09:38:51 |
11.72 |
136 |
4710 |
买入 |
| 09:38:54 |
11.72 |
23 |
4733 |
买入 |
| 09:38:57 |
11.72 |
6 |
4739 |
买入 |
| 09:39:00 |
11.72 |
2 |
4741 |
买入 |
| 09:39:03 |
11.71 |
32 |
4773 |
卖出 |
| 09:39:06 |
11.72 |
9 |
4782 |
买入 |
| 09:39:09 |
11.7 |
103 |
4885 |
卖出 |
| 09:39:15 |
11.71 |
67 |
4952 |
买入 |
| 09:39:18 |
11.72 |
131 |
5083 |
买入 |
| 09:39:21 |
11.71 |
23 |
5106 |
卖出 |
| 09:39:24 |
11.72 |
49 |
5155 |
买入 |
| 09:39:30 |
11.73 |
10 |
5165 |
买入 |
| 09:39:33 |
11.71 |
2 |
5167 |
卖出 |
| 09:39:36 |
11.71 |
1 |
5168 |
买入 |
| 09:39:39 |
11.71 |
7 |
5175 |
买入 |
| 09:39:45 |
11.71 |
3 |
5178 |
买入 |
| 09:39:48 |
11.71 |
42 |
5220 |
卖出 |
| 09:40:00 |
11.72 |
6 |
5226 |
买入 |
| 09:40:03 |
11.71 |
12 |
5238 |
卖出 |
| 09:40:12 |
11.71 |
5 |
5243 |
买入 |
| 09:40:18 |
11.71 |
26 |
5269 |
买入 |
| 09:40:21 |
11.7 |
7 |
5276 |
卖出 |
| 09:40:24 |
11.7 |
50 |
5326 |
卖出 |
| 09:40:27 |
11.7 |
23 |
5349 |
卖出 |
| 09:40:30 |
11.71 |
200 |
5549 |
买入 |
| 09:40:36 |
11.72 |
31 |
5580 |
买入 |
| 09:40:39 |
11.71 |
17 |
5597 |
卖出 |
| 09:40:45 |
11.72 |
29 |
5626 |
买入 |
| 09:40:48 |
11.73 |
75 |
5701 |
买入 |
| 09:40:51 |
11.73 |
9 |
5710 |
买入 |
| 09:40:54 |
11.73 |
15 |
5725 |
买入 |
| 09:40:57 |
11.73 |
2 |
5727 |
买入 |
| 09:41:00 |
11.72 |
51 |
5778 |
卖出 |
| 09:41:03 |
11.72 |
31 |
5809 |
卖出 |
| 09:41:06 |
11.71 |
2 |
5811 |
卖出 |
| 09:41:09 |
11.71 |
1 |
5812 |
卖出 |
| 09:41:12 |
11.71 |
1 |
5813 |
卖出 |
| 09:41:15 |
11.71 |
2 |
5815 |
买入 |
| 09:41:18 |
11.72 |
11 |
5826 |
买入 |
| 09:41:21 |
11.71 |
2 |
5828 |
卖出 |
| 09:41:36 |
11.72 |
9 |
5837 |
买入 |
| 09:41:39 |
11.71 |
6 |
5843 |
卖出 |
| 09:41:42 |
11.71 |
5 |
5848 |
买入 |
| 09:41:45 |
11.72 |
10 |
5858 |
买入 |
| 09:41:54 |
11.71 |
31 |
5889 |
卖出 |
| 09:41:57 |
11.71 |
17 |
5906 |
卖出 |
| 09:42:00 |
11.71 |
1 |
5907 |
卖出 |
| 09:42:03 |
11.71 |
1 |
5908 |
卖出 |
| 09:42:06 |
11.72 |
13 |
5921 |
买入 |
| 09:42:12 |
11.71 |
8 |
5929 |
卖出 |
| 09:42:15 |
11.71 |
7 |
5936 |
卖出 |
| 09:42:18 |
11.71 |
1 |
5937 |
卖出 |
| 09:42:30 |
11.72 |
169 |
6106 |
买入 |
| 09:42:33 |
11.73 |
43 |
6149 |
买入 |
| 09:42:42 |
11.73 |
2 |
6151 |
买入 |
| 09:42:45 |
11.73 |
13 |
6164 |
买入 |
| 09:42:48 |
11.72 |
17 |
6181 |
卖出 |
| 09:42:51 |
11.71 |
11 |
6192 |
卖出 |
| 09:42:54 |
11.71 |
4 |
6196 |
卖出 |
| 09:43:09 |
11.71 |
15 |
6211 |
买入 |
| 09:43:15 |
11.7 |
80 |
6291 |
卖出 |
| 09:43:18 |
11.7 |
174 |
6465 |
卖出 |
| 09:43:21 |
11.71 |
1 |
6466 |
买入 |
| 09:43:24 |
11.7 |
1 |
6467 |
买入 |
| 09:43:33 |
11.68 |
218 |
6685 |
卖出 |
| 09:43:36 |
11.69 |
7 |
6692 |
买入 |
| 09:43:39 |
11.69 |
64 |
6756 |
买入 |
| 09:43:45 |
11.7 |
1 |
6757 |
买入 |
| 09:43:48 |
11.7 |
1 |
6758 |
卖出 |
| 09:43:54 |
11.7 |
2 |
6760 |
卖出 |
| 09:44:03 |
11.69 |
16 |
6776 |
卖出 |
| 09:44:09 |
11.69 |
1 |
6777 |
买入 |
| 09:44:12 |
11.68 |
1 |
6778 |
卖出 |
| 09:44:18 |
11.68 |
36 |
6814 |
卖出 |
| 09:44:21 |
11.68 |
197 |
7011 |
卖出 |
| 09:44:30 |
11.68 |
41 |
7052 |
买入 |
| 09:44:33 |
11.68 |
16 |
7068 |
买入 |
| 09:44:36 |
11.67 |
59 |
7127 |
卖出 |
| 09:44:39 |
11.68 |
219 |
7346 |
买入 |
| 09:44:42 |
11.68 |
6 |
7352 |
买入 |
| 09:44:45 |
11.68 |
13 |
7365 |
买入 |
| 09:44:48 |
11.67 |
17 |
7382 |
卖出 |
| 09:44:51 |
11.68 |
10 |
7392 |
买入 |
| 09:45:06 |
11.68 |
2 |
7394 |
卖出 |
| 09:45:09 |
11.68 |
1 |
7395 |
买入 |
| 09:45:12 |
11.66 |
1 |
7396 |
卖出 |
| 09:45:15 |
11.66 |
1 |
7397 |
卖出 |
| 09:45:21 |
11.67 |
85 |
7482 |
买入 |
| 09:45:24 |
11.67 |
4 |
7486 |
卖出 |
| 09:45:30 |
11.67 |
4 |
7490 |
卖出 |
| 09:45:33 |
11.67 |
42 |
7532 |
卖出 |
| 09:45:36 |
11.67 |
2 |
7534 |
买入 |
| 09:45:39 |
11.67 |
15 |
7549 |
卖出 |
| 09:45:45 |
11.67 |
12 |
7561 |
卖出 |
| 09:45:48 |
11.67 |
29 |
7590 |
卖出 |
| 09:45:51 |
11.68 |
37 |
7627 |
买入 |
| 09:45:54 |
11.68 |
2 |
7629 |
买入 |
| 09:46:06 |
11.68 |
6 |
7635 |
卖出 |
| 09:46:12 |
11.68 |
1 |
7636 |
买入 |
| 09:46:18 |
11.68 |
29 |
7665 |
买入 |
| 09:46:27 |
11.66 |
14 |
7679 |
卖出 |
| 09:46:33 |
11.66 |
3 |
7682 |
卖出 |
| 09:46:45 |
11.65 |
67 |
7749 |
卖出 |
| 09:46:48 |
11.65 |
1 |
7750 |
卖出 |
| 09:46:51 |
11.66 |
38 |
7788 |
买入 |
| 09:46:57 |
11.67 |
4 |
7792 |
买入 |
| 09:47:00 |
11.65 |
5 |
7797 |
卖出 |
| 09:47:03 |
11.65 |
3 |
7800 |
卖出 |
| 09:47:09 |
11.68 |
25 |
7825 |
买入 |
| 09:47:12 |
11.65 |
5 |
7830 |
卖出 |
| 09:47:18 |
11.66 |
2 |
7832 |
买入 |
| 09:47:21 |
11.67 |
9 |
7841 |
买入 |
| 09:47:33 |
11.65 |
20 |
7861 |
卖出 |
| 09:47:42 |
11.65 |
2 |
7863 |
卖出 |
| 09:47:48 |
11.65 |
1 |
7864 |
卖出 |
| 09:47:54 |
11.65 |
18 |
7882 |
卖出 |
| 09:48:00 |
11.65 |
14 |
7896 |
卖出 |
| 09:48:03 |
11.65 |
3 |
7899 |
卖出 |
| 09:48:06 |
11.66 |
18 |
7917 |
买入 |
| 09:48:09 |
11.66 |
9 |
7926 |
买入 |
| 09:48:12 |
11.63 |
142 |
8068 |
卖出 |
| 09:48:15 |
11.64 |
11 |
8079 |
买入 |
| 09:48:18 |
11.64 |
69 |
8148 |
买入 |
| 09:48:24 |
11.63 |
74 |
8222 |
卖出 |
| 09:48:39 |
11.65 |
6 |
8228 |
买入 |
| 09:48:42 |
11.65 |
5 |
8233 |
买入 |
| 09:48:48 |
11.64 |
10 |
8243 |
卖出 |
| 09:48:54 |
11.69 |
19 |
8262 |
买入 |
| 09:49:00 |
11.64 |
2 |
8264 |
卖出 |
| 09:49:03 |
11.65 |
35 |
8299 |
买入 |
| 09:49:24 |
11.65 |
343 |
8642 |
买入 |
| 09:49:27 |
11.65 |
37 |
8679 |
买入 |
| 09:49:30 |
11.65 |
5 |
8684 |
卖出 |
| 09:49:33 |
11.65 |
3 |
8687 |
卖出 |
| 09:49:36 |
11.65 |
1 |
8688 |
卖出 |
| 09:49:39 |
11.63 |
1 |
8689 |
卖出 |
| 09:49:54 |
11.65 |
1 |
8690 |
买入 |
| 09:49:57 |
11.68 |
40 |
8730 |
买入 |
| 09:50:03 |
11.62 |
15 |
8745 |
卖出 |
| 09:50:15 |
11.64 |
1 |
8746 |
卖出 |
| 09:50:33 |
11.65 |
14 |
8760 |
买入 |
| 09:50:39 |
11.66 |
28 |
8788 |
买入 |
| 09:50:42 |
11.65 |
4 |
8792 |
卖出 |
| 09:50:45 |
11.65 |
3 |
8795 |
买入 |