特发信息[000070]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.83 |
4 |
4 |
集合竞价 |
| 09:15:09 |
5.76 |
43 |
43 |
集合竞价 |
| 09:15:45 |
5.83 |
204 |
204 |
集合竞价 |
| 09:16:03 |
5.71 |
267 |
267 |
集合竞价 |
| 09:16:12 |
5.84 |
304 |
304 |
集合竞价 |
| 09:17:15 |
5.83 |
231 |
231 |
集合竞价 |
| 09:18:00 |
5.76 |
70 |
70 |
集合竞价 |
| 09:22:24 |
5.83 |
191 |
191 |
集合竞价 |
| 09:25:00 |
5.84 |
2154 |
2345 |
买入 |
| 09:30:00 |
5.82 |
23 |
2368 |
卖出 |
| 09:30:03 |
5.84 |
887 |
3255 |
买入 |
| 09:30:06 |
5.83 |
393 |
3648 |
卖出 |
| 09:30:09 |
5.83 |
18 |
3666 |
卖出 |
| 09:30:12 |
5.83 |
62 |
3728 |
卖出 |
| 09:30:15 |
5.84 |
10 |
3738 |
买入 |
| 09:30:18 |
5.84 |
70 |
3808 |
买入 |
| 09:30:21 |
5.85 |
297 |
4105 |
买入 |
| 09:30:24 |
5.85 |
297 |
4402 |
买入 |
| 09:30:27 |
5.85 |
123 |
4525 |
买入 |
| 09:30:30 |
5.85 |
78 |
4603 |
买入 |
| 09:30:33 |
5.85 |
248 |
4851 |
买入 |
| 09:30:36 |
5.85 |
172 |
5023 |
买入 |
| 09:30:39 |
5.85 |
76 |
5099 |
买入 |
| 09:30:42 |
5.85 |
37 |
5136 |
买入 |
| 09:30:45 |
5.86 |
511 |
5647 |
买入 |
| 09:30:48 |
5.86 |
376 |
6023 |
买入 |
| 09:30:51 |
5.86 |
97 |
6120 |
买入 |
| 09:30:54 |
5.87 |
53 |
6173 |
买入 |
| 09:30:57 |
5.87 |
107 |
6280 |
买入 |
| 09:31:00 |
5.86 |
154 |
6434 |
卖出 |
| 09:31:03 |
5.87 |
602 |
7036 |
买入 |
| 09:31:06 |
5.87 |
46 |
7082 |
卖出 |
| 09:31:09 |
5.88 |
816 |
7898 |
买入 |
| 09:31:12 |
5.89 |
187 |
8085 |
买入 |
| 09:31:15 |
5.88 |
47 |
8132 |
卖出 |
| 09:31:18 |
5.89 |
207 |
8339 |
买入 |
| 09:31:21 |
5.89 |
37 |
8376 |
买入 |
| 09:31:24 |
5.89 |
114 |
8490 |
买入 |
| 09:31:27 |
5.9 |
1636 |
10126 |
买入 |
| 09:31:30 |
5.89 |
182 |
10308 |
卖出 |
| 09:31:33 |
5.89 |
40 |
10348 |
买入 |
| 09:31:36 |
5.88 |
29 |
10377 |
卖出 |
| 09:31:39 |
5.89 |
168 |
10545 |
买入 |
| 09:31:42 |
5.89 |
288 |
10833 |
买入 |
| 09:31:45 |
5.89 |
194 |
11027 |
买入 |
| 09:31:48 |
5.9 |
351 |
11378 |
买入 |
| 09:31:51 |
5.9 |
222 |
11600 |
买入 |
| 09:31:54 |
5.88 |
51 |
11651 |
卖出 |
| 09:31:57 |
5.9 |
90 |
11741 |
买入 |
| 09:32:00 |
5.89 |
114 |
11855 |
买入 |
| 09:32:03 |
5.89 |
130 |
11985 |
买入 |
| 09:32:06 |
5.89 |
361 |
12346 |
卖出 |
| 09:32:09 |
5.89 |
63 |
12409 |
买入 |
| 09:32:12 |
5.89 |
134 |
12543 |
买入 |
| 09:32:15 |
5.89 |
29 |
12572 |
买入 |
| 09:32:18 |
5.89 |
133 |
12705 |
买入 |
| 09:32:21 |
5.88 |
50 |
12755 |
卖出 |
| 09:32:24 |
5.88 |
113 |
12868 |
卖出 |
| 09:32:27 |
5.88 |
8 |
12876 |
买入 |
| 09:32:33 |
5.87 |
15 |
12891 |
卖出 |
| 09:32:39 |
5.88 |
4 |
12895 |
买入 |
| 09:32:42 |
5.87 |
68 |
12963 |
卖出 |
| 09:32:45 |
5.87 |
84 |
13047 |
卖出 |
| 09:32:48 |
5.87 |
2 |
13049 |
买入 |
| 09:32:51 |
5.87 |
41 |
13090 |
买入 |
| 09:32:54 |
5.87 |
165 |
13255 |
卖出 |
| 09:33:00 |
5.88 |
106 |
13361 |
买入 |
| 09:33:03 |
5.88 |
132 |
13493 |
买入 |
| 09:33:06 |
5.87 |
101 |
13594 |
卖出 |
| 09:33:09 |
5.88 |
88 |
13682 |
买入 |
| 09:33:12 |
5.87 |
117 |
13799 |
卖出 |
| 09:33:15 |
5.87 |
70 |
13869 |
买入 |
| 09:33:18 |
5.87 |
238 |
14107 |
买入 |
| 09:33:21 |
5.86 |
22 |
14129 |
卖出 |
| 09:33:24 |
5.87 |
28 |
14157 |
买入 |
| 09:33:27 |
5.87 |
106 |
14263 |
买入 |
| 09:33:30 |
5.87 |
39 |
14302 |
卖出 |
| 09:33:33 |
5.87 |
9 |
14311 |
买入 |
| 09:33:36 |
5.87 |
93 |
14404 |
买入 |
| 09:33:39 |
5.87 |
14 |
14418 |
买入 |
| 09:33:42 |
5.87 |
11 |
14429 |
卖出 |
| 09:33:51 |
5.86 |
20 |
14449 |
卖出 |
| 09:33:54 |
5.87 |
70 |
14519 |
买入 |
| 09:33:57 |
5.87 |
43 |
14562 |
卖出 |
| 09:34:00 |
5.87 |
10 |
14572 |
卖出 |
| 09:34:03 |
5.88 |
128 |
14700 |
买入 |
| 09:34:06 |
5.88 |
20 |
14720 |
买入 |
| 09:34:09 |
5.87 |
115 |
14835 |
卖出 |
| 09:34:12 |
5.88 |
71 |
14906 |
买入 |
| 09:34:15 |
5.88 |
34 |
14940 |
买入 |
| 09:34:18 |
5.88 |
2 |
14942 |
买入 |
| 09:34:21 |
5.87 |
128 |
15070 |
卖出 |
| 09:34:24 |
5.88 |
16 |
15086 |
买入 |
| 09:34:27 |
5.87 |
220 |
15306 |
卖出 |
| 09:34:30 |
5.88 |
122 |
15428 |
买入 |
| 09:34:36 |
5.87 |
72 |
15500 |
卖出 |
| 09:34:39 |
5.87 |
6 |
15506 |
买入 |
| 09:34:42 |
5.88 |
197 |
15703 |
买入 |
| 09:34:45 |
5.87 |
19 |
15722 |
卖出 |
| 09:34:48 |
5.87 |
4 |
15726 |
买入 |
| 09:34:51 |
5.87 |
13 |
15739 |
买入 |
| 09:34:54 |
5.87 |
3 |
15742 |
买入 |
| 09:35:00 |
5.87 |
23 |
15765 |
买入 |
| 09:35:03 |
5.87 |
55 |
15820 |
买入 |
| 09:35:06 |
5.88 |
218 |
16038 |
买入 |
| 09:35:09 |
5.88 |
593 |
16631 |
买入 |
| 09:35:12 |
5.89 |
45 |
16676 |
买入 |
| 09:35:15 |
5.89 |
106 |
16782 |
买入 |
| 09:35:18 |
5.88 |
179 |
16961 |
卖出 |
| 09:35:21 |
5.89 |
165 |
17126 |
买入 |
| 09:35:24 |
5.88 |
3 |
17129 |
卖出 |
| 09:35:30 |
5.88 |
89 |
17218 |
卖出 |
| 09:35:33 |
5.88 |
57 |
17275 |
买入 |
| 09:35:36 |
5.88 |
24 |
17299 |
买入 |
| 09:35:39 |
5.88 |
2 |
17301 |
买入 |
| 09:35:42 |
5.87 |
4 |
17305 |
卖出 |
| 09:35:45 |
5.87 |
10 |
17315 |
卖出 |
| 09:35:51 |
5.87 |
3 |
17318 |
卖出 |
| 09:35:54 |
5.87 |
1 |
17319 |
卖出 |
| 09:35:57 |
5.88 |
161 |
17480 |
买入 |
| 09:36:00 |
5.88 |
1 |
17481 |
买入 |
| 09:36:06 |
5.88 |
83 |
17564 |
买入 |
| 09:36:09 |
5.86 |
429 |
17993 |
卖出 |
| 09:36:12 |
5.87 |
4 |
17997 |
买入 |
| 09:36:15 |
5.87 |
77 |
18074 |
买入 |
| 09:36:21 |
5.86 |
4 |
18078 |
卖出 |
| 09:36:24 |
5.87 |
30 |
18108 |
买入 |
| 09:36:30 |
5.87 |
5 |
18113 |
买入 |
| 09:36:33 |
5.86 |
3 |
18116 |
卖出 |
| 09:36:39 |
5.86 |
61 |
18177 |
卖出 |
| 09:36:42 |
5.87 |
6 |
18183 |
买入 |
| 09:36:45 |
5.86 |
218 |
18401 |
卖出 |
| 09:36:54 |
5.86 |
35 |
18436 |
卖出 |
| 09:36:57 |
5.86 |
19 |
18455 |
卖出 |
| 09:37:00 |
5.86 |
55 |
18510 |
卖出 |
| 09:37:03 |
5.86 |
20 |
18530 |
卖出 |
| 09:37:06 |
5.86 |
13 |
18543 |
卖出 |
| 09:37:09 |
5.86 |
83 |
18626 |
卖出 |
| 09:37:12 |
5.86 |
147 |
18773 |
卖出 |
| 09:37:15 |
5.87 |
27 |
18800 |
买入 |
| 09:37:18 |
5.87 |
9 |
18809 |
买入 |
| 09:37:21 |
5.86 |
43 |
18852 |
卖出 |
| 09:37:24 |
5.86 |
7 |
18859 |
卖出 |
| 09:37:27 |
5.86 |
7 |
18866 |
卖出 |
| 09:37:30 |
5.86 |
2 |
18868 |
卖出 |
| 09:37:33 |
5.87 |
484 |
19352 |
买入 |
| 09:37:36 |
5.86 |
128 |
19480 |
卖出 |
| 09:37:39 |
5.86 |
31 |
19511 |
卖出 |
| 09:37:42 |
5.87 |
11 |
19522 |
买入 |
| 09:37:45 |
5.86 |
4 |
19526 |
卖出 |
| 09:37:54 |
5.86 |
7 |
19533 |
卖出 |
| 09:37:57 |
5.86 |
103 |
19636 |
卖出 |
| 09:38:00 |
5.86 |
5 |
19641 |
卖出 |
| 09:38:06 |
5.86 |
39 |
19680 |
卖出 |
| 09:38:09 |
5.87 |
9 |
19689 |
买入 |
| 09:38:12 |
5.87 |
21 |
19710 |
买入 |
| 09:38:15 |
5.86 |
42 |
19752 |
卖出 |
| 09:38:18 |
5.86 |
134 |
19886 |
卖出 |
| 09:38:21 |
5.86 |
22 |
19908 |
卖出 |
| 09:38:24 |
5.86 |
1 |
19909 |
卖出 |
| 09:38:36 |
5.86 |
1 |
19910 |
卖出 |
| 09:38:45 |
5.87 |
100 |
20010 |
买入 |
| 09:38:51 |
5.87 |
20 |
20030 |
买入 |
| 09:38:54 |
5.87 |
20 |
20050 |
买入 |
| 09:38:57 |
5.87 |
10 |
20060 |
买入 |
| 09:39:06 |
5.88 |
153 |
20213 |
买入 |
| 09:39:12 |
5.88 |
17 |
20230 |
买入 |
| 09:39:15 |
5.86 |
34 |
20264 |
卖出 |
| 09:39:27 |
5.86 |
4 |
20268 |
卖出 |
| 09:39:30 |
5.86 |
14 |
20282 |
卖出 |
| 09:39:33 |
5.86 |
332 |
20614 |
卖出 |
| 09:39:48 |
5.86 |
1 |
20615 |
卖出 |
| 09:39:51 |
5.86 |
50 |
20665 |
卖出 |
| 09:39:57 |
5.87 |
4 |
20669 |
买入 |
| 09:40:03 |
5.87 |
13 |
20682 |
买入 |
| 09:40:06 |
5.87 |
88 |
20770 |
买入 |
| 09:40:09 |
5.87 |
1 |
20771 |
买入 |
| 09:40:15 |
5.87 |
6 |
20777 |
买入 |
| 09:40:39 |
5.87 |
29 |
20806 |
买入 |
| 09:40:51 |
5.86 |
6 |
20812 |
卖出 |
| 09:40:57 |
5.86 |
1 |
20813 |
卖出 |
| 09:41:00 |
5.87 |
9 |
20822 |
买入 |
| 09:41:03 |
5.87 |
1 |
20823 |
买入 |
| 09:41:09 |
5.87 |
7 |
20830 |
买入 |
| 09:41:18 |
5.87 |
5 |
20835 |
买入 |
| 09:41:21 |
5.87 |
78 |
20913 |
买入 |
| 09:41:24 |
5.87 |
23 |
20936 |
买入 |
| 09:41:27 |
5.87 |
7 |
20943 |
买入 |
| 09:41:33 |
5.86 |
1 |
20944 |
卖出 |
| 09:41:36 |
5.86 |
161 |
21105 |
卖出 |
| 09:41:39 |
5.86 |
12 |
21117 |
卖出 |
| 09:41:48 |
5.87 |
8 |
21125 |
买入 |
| 09:41:54 |
5.86 |
459 |
21584 |
卖出 |
| 09:41:57 |
5.86 |
5 |
21589 |
卖出 |
| 09:42:03 |
5.86 |
40 |
21629 |
买入 |
| 09:42:15 |
5.86 |
67 |
21696 |
买入 |
| 09:42:33 |
5.86 |
10 |
21706 |
买入 |
| 09:42:39 |
5.85 |
5 |
21711 |
卖出 |
| 09:42:48 |
5.86 |
12 |
21723 |
买入 |
| 09:43:00 |
5.85 |
100 |
21823 |
卖出 |
| 09:43:06 |
5.86 |
39 |
21862 |
买入 |
| 09:43:09 |
5.85 |
2 |
21864 |
卖出 |
| 09:43:15 |
5.86 |
94 |
21958 |
买入 |
| 09:43:18 |
5.85 |
10 |
21968 |
卖出 |
| 09:43:30 |
5.86 |
102 |
22070 |
买入 |
| 09:43:33 |
5.86 |
10 |
22080 |
买入 |
| 09:43:36 |
5.86 |
104 |
22184 |
买入 |
| 09:43:39 |
5.86 |
13 |
22197 |
买入 |
| 09:43:42 |
5.86 |
4 |
22201 |
买入 |
| 09:43:48 |
5.86 |
1 |
22202 |
买入 |
| 09:43:57 |
5.86 |
13 |
22215 |
买入 |
| 09:44:00 |
5.86 |
76 |
22291 |
买入 |
| 09:44:03 |
5.86 |
15 |
22306 |
买入 |
| 09:44:06 |
5.86 |
57 |
22363 |
买入 |
| 09:44:09 |
5.86 |
69 |
22432 |
买入 |
| 09:44:12 |
5.86 |
21 |
22453 |
买入 |
| 09:44:15 |
5.86 |
12 |
22465 |
买入 |
| 09:44:18 |
5.86 |
9 |
22474 |
买入 |
| 09:44:21 |
5.86 |
1 |
22475 |
买入 |
| 09:44:24 |
5.85 |
18 |
22493 |
卖出 |
| 09:44:27 |
5.86 |
2 |
22495 |
买入 |
| 09:44:30 |
5.86 |
244 |
22739 |
买入 |
| 09:44:33 |
5.85 |
57 |
22796 |
卖出 |
| 09:44:39 |
5.86 |
276 |
23072 |
买入 |
| 09:44:51 |
5.86 |
10 |
23082 |
卖出 |
| 09:45:06 |
5.87 |
20 |
23102 |
买入 |
| 09:45:09 |
5.87 |
32 |
23134 |
买入 |
| 09:45:15 |
5.87 |
1 |
23135 |
买入 |
| 09:45:18 |
5.87 |
6 |
23141 |
买入 |
| 09:45:27 |
5.87 |
6 |
23147 |
买入 |
| 09:45:33 |
5.87 |
8 |
23155 |
买入 |
| 09:45:42 |
5.87 |
10 |
23165 |
买入 |
| 09:45:45 |
5.87 |
1 |
23166 |
买入 |
| 09:45:48 |
5.87 |
39 |
23205 |
买入 |
| 09:45:51 |
5.87 |
1 |
23206 |
买入 |
| 09:45:54 |
5.87 |
4 |
23210 |
买入 |
| 09:46:00 |
5.87 |
1 |
23211 |
买入 |
| 09:46:15 |
5.86 |
1 |
23212 |
卖出 |
| 09:46:21 |
5.87 |
5 |
23217 |
买入 |
| 09:46:27 |
5.87 |
20 |
23237 |
买入 |
| 09:46:33 |
5.87 |
145 |
23382 |
买入 |
| 09:46:39 |
5.87 |
10 |
23392 |
买入 |
| 09:46:45 |
5.86 |
10 |
23402 |
卖出 |
| 09:47:03 |
5.86 |
33 |
23435 |
卖出 |
| 09:47:06 |
5.87 |
98 |
23533 |
买入 |
| 09:47:12 |
5.87 |
41 |
23574 |
买入 |
| 09:47:15 |
5.88 |
1140 |
24714 |
买入 |
| 09:47:18 |
5.88 |
34 |
24748 |
买入 |
| 09:47:21 |
5.88 |
8 |
24756 |
买入 |
| 09:47:24 |
5.88 |
8 |
24764 |
买入 |
| 09:47:27 |
5.88 |
81 |
24845 |
买入 |
| 09:47:30 |
5.88 |
1694 |
26539 |
买入 |
| 09:47:33 |
5.89 |
19 |
26558 |
买入 |
| 09:47:36 |
5.88 |
131 |
26689 |
卖出 |
| 09:47:39 |
5.89 |
17 |
26706 |
买入 |
| 09:47:42 |
5.89 |
10 |
26716 |
买入 |
| 09:47:45 |
5.89 |
1 |
26717 |
买入 |
| 09:47:48 |
5.89 |
155 |
26872 |
买入 |
| 09:47:51 |
5.89 |
204 |
27076 |
买入 |
| 09:47:54 |
5.89 |
43 |
27119 |
买入 |
| 09:47:57 |
5.89 |
108 |
27227 |
买入 |
| 09:48:00 |
5.89 |
1 |
27228 |
卖出 |
| 09:48:03 |
5.89 |
6 |
27234 |
卖出 |
| 09:48:06 |
5.9 |
134 |
27368 |
买入 |
| 09:48:09 |
5.89 |
40 |
27408 |
卖出 |
| 09:48:12 |
5.9 |
95 |
27503 |
买入 |
| 09:48:15 |
5.9 |
60 |
27563 |
买入 |
| 09:48:18 |
5.9 |
53 |
27616 |
买入 |
| 09:48:21 |
5.9 |
6 |
27622 |
买入 |
| 09:48:24 |
5.9 |
11 |
27633 |
买入 |
| 09:48:27 |
5.9 |
54 |
27687 |
买入 |
| 09:48:30 |
5.9 |
2 |
27689 |
买入 |
| 09:48:33 |
5.89 |
123 |
27812 |
卖出 |
| 09:48:36 |
5.9 |
153 |
27965 |
买入 |
| 09:48:39 |
5.9 |
149 |
28114 |
买入 |
| 09:48:42 |
5.9 |
1140 |
29254 |
买入 |
| 09:48:45 |
5.91 |
79 |
29333 |
买入 |
| 09:48:48 |
5.91 |
485 |
29818 |
买入 |
| 09:48:51 |
5.91 |
52 |
29870 |
卖出 |
| 09:48:54 |
5.92 |
422 |
30292 |
买入 |
| 09:48:57 |
5.92 |
439 |
30731 |
买入 |
| 09:49:00 |
5.91 |
6 |
30737 |
卖出 |
| 09:49:03 |
5.93 |
82 |
30819 |
买入 |
| 09:49:06 |
5.94 |
175 |
30994 |
买入 |
| 09:49:09 |
5.93 |
66 |
31060 |
卖出 |
| 09:49:12 |
5.94 |
66 |
31126 |
买入 |
| 09:49:15 |
5.94 |
228 |
31354 |
买入 |
| 09:49:18 |
5.94 |
506 |
31860 |
卖出 |
| 09:49:21 |
5.94 |
189 |
32049 |
卖出 |
| 09:49:24 |
5.94 |
127 |
32176 |
买入 |
| 09:49:27 |
5.94 |
101 |
32277 |
买入 |
| 09:49:30 |
5.94 |
33 |
32310 |
卖出 |
| 09:49:33 |
5.95 |
113 |
32423 |
买入 |
| 09:49:36 |
5.95 |
47 |
32470 |
买入 |
| 09:49:39 |
5.94 |
19 |
32489 |
卖出 |
| 09:49:42 |
5.95 |
94 |
32583 |
买入 |
| 09:49:45 |
5.95 |
69 |
32652 |
买入 |
| 09:49:48 |
5.94 |
132 |
32784 |
卖出 |
| 09:49:51 |
5.94 |
69 |
32853 |
卖出 |
| 09:49:57 |
5.94 |
116 |
32969 |
卖出 |