特锐德[300001]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.88 |
7 |
7 |
集合竞价 |
| 09:19:15 |
20.95 |
40 |
40 |
集合竞价 |
| 09:20:00 |
20.99 |
151 |
151 |
集合竞价 |
| 09:20:03 |
21.04 |
151 |
151 |
集合竞价 |
| 09:20:30 |
21.03 |
169 |
169 |
集合竞价 |
| 09:21:33 |
21 |
174 |
174 |
集合竞价 |
| 09:23:39 |
20.97 |
256 |
256 |
集合竞价 |
| 09:23:48 |
20.95 |
270 |
270 |
集合竞价 |
| 09:24:15 |
20.91 |
358 |
358 |
集合竞价 |
| 09:24:24 |
20.9 |
360 |
360 |
集合竞价 |
| 09:24:42 |
20.87 |
388 |
388 |
集合竞价 |
| 09:25:00 |
20.77 |
463 |
463 |
集合竞价 |
| 09:25:03 |
20.72 |
523 |
986 |
买入 |
| 09:30:03 |
20.6 |
180 |
1166 |
卖出 |
| 09:30:06 |
20.61 |
74 |
1240 |
买入 |
| 09:30:09 |
20.6 |
96 |
1336 |
卖出 |
| 09:30:12 |
20.59 |
163 |
1499 |
卖出 |
| 09:30:15 |
20.59 |
124 |
1623 |
买入 |
| 09:30:18 |
20.55 |
80 |
1703 |
卖出 |
| 09:30:21 |
20.55 |
38 |
1741 |
卖出 |
| 09:30:24 |
20.55 |
57 |
1798 |
卖出 |
| 09:30:27 |
20.55 |
50 |
1848 |
卖出 |
| 09:30:30 |
20.55 |
93 |
1941 |
卖出 |
| 09:30:33 |
20.55 |
175 |
2116 |
卖出 |
| 09:30:36 |
20.51 |
305 |
2421 |
卖出 |
| 09:30:39 |
20.49 |
108 |
2529 |
卖出 |
| 09:30:42 |
20.47 |
120 |
2649 |
卖出 |
| 09:30:45 |
20.45 |
144 |
2793 |
卖出 |
| 09:30:48 |
20.45 |
131 |
2924 |
卖出 |
| 09:30:51 |
20.45 |
106 |
3030 |
买入 |
| 09:30:54 |
20.44 |
90 |
3120 |
卖出 |
| 09:30:57 |
20.46 |
48 |
3168 |
买入 |
| 09:31:00 |
20.47 |
358 |
3526 |
买入 |
| 09:31:03 |
20.47 |
29 |
3555 |
买入 |
| 09:31:06 |
20.47 |
34 |
3589 |
卖出 |
| 09:31:09 |
20.47 |
175 |
3764 |
卖出 |
| 09:31:12 |
20.49 |
188 |
3952 |
买入 |
| 09:31:15 |
20.51 |
23 |
3975 |
买入 |
| 09:31:18 |
20.56 |
22 |
3997 |
买入 |
| 09:31:21 |
20.56 |
19 |
4016 |
买入 |
| 09:31:24 |
20.53 |
37 |
4053 |
卖出 |
| 09:31:27 |
20.58 |
66 |
4119 |
卖出 |
| 09:31:30 |
20.59 |
33 |
4152 |
买入 |
| 09:31:33 |
20.59 |
63 |
4215 |
卖出 |
| 09:31:36 |
20.62 |
22 |
4237 |
买入 |
| 09:31:39 |
20.62 |
187 |
4424 |
卖出 |
| 09:31:42 |
20.62 |
73 |
4497 |
卖出 |
| 09:31:45 |
20.62 |
126 |
4623 |
卖出 |
| 09:31:48 |
20.63 |
46 |
4669 |
买入 |
| 09:31:51 |
20.62 |
34 |
4703 |
卖出 |
| 09:31:54 |
20.65 |
9 |
4712 |
买入 |
| 09:31:57 |
20.66 |
89 |
4801 |
买入 |
| 09:32:00 |
20.64 |
11 |
4812 |
卖出 |
| 09:32:03 |
20.65 |
118 |
4930 |
买入 |
| 09:32:06 |
20.65 |
21 |
4951 |
卖出 |
| 09:32:09 |
20.66 |
1 |
4952 |
买入 |
| 09:32:12 |
20.65 |
21 |
4973 |
卖出 |
| 09:32:15 |
20.65 |
90 |
5063 |
卖出 |
| 09:32:18 |
20.65 |
58 |
5121 |
卖出 |
| 09:32:21 |
20.66 |
144 |
5265 |
买入 |
| 09:32:24 |
20.66 |
56 |
5321 |
卖出 |
| 09:32:27 |
20.64 |
52 |
5373 |
卖出 |
| 09:32:30 |
20.66 |
77 |
5450 |
买入 |
| 09:32:33 |
20.65 |
39 |
5489 |
买入 |
| 09:32:36 |
20.66 |
20 |
5509 |
买入 |
| 09:32:39 |
20.66 |
20 |
5529 |
卖出 |
| 09:32:42 |
20.66 |
67 |
5596 |
卖出 |
| 09:32:45 |
20.64 |
229 |
5825 |
卖出 |
| 09:32:48 |
20.65 |
188 |
6013 |
买入 |
| 09:32:51 |
20.62 |
58 |
6071 |
卖出 |
| 09:32:54 |
20.64 |
14 |
6085 |
买入 |
| 09:32:57 |
20.6 |
96 |
6181 |
卖出 |
| 09:33:00 |
20.61 |
29 |
6210 |
买入 |
| 09:33:03 |
20.61 |
19 |
6229 |
买入 |
| 09:33:06 |
20.62 |
35 |
6264 |
买入 |
| 09:33:09 |
20.63 |
26 |
6290 |
买入 |
| 09:33:12 |
20.63 |
54 |
6344 |
买入 |
| 09:33:15 |
20.64 |
36 |
6380 |
买入 |
| 09:33:18 |
20.63 |
12 |
6392 |
卖出 |
| 09:33:21 |
20.65 |
134 |
6526 |
买入 |
| 09:33:24 |
20.65 |
137 |
6663 |
卖出 |
| 09:33:27 |
20.64 |
31 |
6694 |
卖出 |
| 09:33:30 |
20.62 |
26 |
6720 |
卖出 |
| 09:33:33 |
20.63 |
1 |
6721 |
买入 |
| 09:33:36 |
20.62 |
178 |
6899 |
卖出 |
| 09:33:39 |
20.64 |
38 |
6937 |
买入 |
| 09:33:42 |
20.64 |
11 |
6948 |
买入 |
| 09:33:45 |
20.64 |
120 |
7068 |
卖出 |
| 09:33:48 |
20.63 |
93 |
7161 |
卖出 |
| 09:33:51 |
20.64 |
110 |
7271 |
买入 |
| 09:33:54 |
20.59 |
161 |
7432 |
卖出 |
| 09:33:57 |
20.59 |
27 |
7459 |
卖出 |
| 09:34:00 |
20.57 |
142 |
7601 |
卖出 |
| 09:34:03 |
20.59 |
30 |
7631 |
买入 |
| 09:34:06 |
20.57 |
47 |
7678 |
卖出 |
| 09:34:09 |
20.56 |
3 |
7681 |
卖出 |
| 09:34:12 |
20.55 |
35 |
7716 |
卖出 |
| 09:34:15 |
20.56 |
40 |
7756 |
买入 |
| 09:34:18 |
20.55 |
22 |
7778 |
卖出 |
| 09:34:21 |
20.55 |
7 |
7785 |
买入 |
| 09:34:24 |
20.56 |
8 |
7793 |
买入 |
| 09:34:27 |
20.55 |
17 |
7810 |
卖出 |
| 09:34:30 |
20.55 |
6 |
7816 |
卖出 |
| 09:34:33 |
20.54 |
37 |
7853 |
卖出 |
| 09:34:36 |
20.55 |
25 |
7878 |
买入 |
| 09:34:39 |
20.55 |
28 |
7906 |
卖出 |
| 09:34:42 |
20.55 |
75 |
7981 |
卖出 |
| 09:34:45 |
20.56 |
123 |
8104 |
买入 |
| 09:34:48 |
20.55 |
75 |
8179 |
卖出 |
| 09:34:51 |
20.54 |
47 |
8226 |
卖出 |
| 09:34:54 |
20.57 |
136 |
8362 |
买入 |
| 09:34:57 |
20.55 |
70 |
8432 |
卖出 |
| 09:35:00 |
20.55 |
18 |
8450 |
买入 |
| 09:35:03 |
20.55 |
7 |
8457 |
买入 |
| 09:35:06 |
20.54 |
10 |
8467 |
卖出 |
| 09:35:09 |
20.54 |
3 |
8470 |
卖出 |
| 09:35:12 |
20.54 |
61 |
8531 |
卖出 |
| 09:35:15 |
20.56 |
477 |
9008 |
买入 |
| 09:35:18 |
20.59 |
58 |
9066 |
买入 |
| 09:35:21 |
20.58 |
44 |
9110 |
卖出 |
| 09:35:24 |
20.56 |
72 |
9182 |
卖出 |
| 09:35:27 |
20.64 |
58 |
9240 |
买入 |
| 09:35:33 |
20.61 |
7 |
9247 |
卖出 |
| 09:35:36 |
20.66 |
50 |
9297 |
买入 |
| 09:35:39 |
20.66 |
4 |
9301 |
卖出 |
| 09:35:42 |
20.67 |
6 |
9307 |
买入 |
| 09:35:45 |
20.67 |
28 |
9335 |
买入 |
| 09:35:48 |
20.67 |
64 |
9399 |
卖出 |
| 09:35:51 |
20.68 |
30 |
9429 |
买入 |
| 09:35:54 |
20.66 |
222 |
9651 |
卖出 |
| 09:36:00 |
20.66 |
4 |
9655 |
买入 |
| 09:36:03 |
20.66 |
20 |
9675 |
买入 |
| 09:36:06 |
20.66 |
313 |
9988 |
买入 |
| 09:36:09 |
20.66 |
27 |
10015 |
买入 |
| 09:36:12 |
20.66 |
18 |
10033 |
买入 |
| 09:36:15 |
20.66 |
65 |
10098 |
买入 |
| 09:36:18 |
20.66 |
32 |
10130 |
买入 |
| 09:36:21 |
20.66 |
16 |
10146 |
买入 |
| 09:36:24 |
20.66 |
28 |
10174 |
买入 |
| 09:36:30 |
20.66 |
40 |
10214 |
买入 |
| 09:36:33 |
20.65 |
84 |
10298 |
卖出 |
| 09:36:36 |
20.64 |
2 |
10300 |
卖出 |
| 09:36:39 |
20.63 |
12 |
10312 |
卖出 |
| 09:36:42 |
20.65 |
6 |
10318 |
买入 |
| 09:36:51 |
20.63 |
51 |
10369 |
卖出 |
| 09:36:54 |
20.63 |
30 |
10399 |
买入 |
| 09:36:57 |
20.63 |
27 |
10426 |
买入 |
| 09:37:00 |
20.65 |
6 |
10432 |
买入 |
| 09:37:03 |
20.65 |
10 |
10442 |
买入 |
| 09:37:06 |
20.65 |
7 |
10449 |
买入 |
| 09:37:09 |
20.66 |
11 |
10460 |
买入 |
| 09:37:12 |
20.66 |
48 |
10508 |
买入 |
| 09:37:15 |
20.66 |
82 |
10590 |
买入 |
| 09:37:18 |
20.66 |
39 |
10629 |
买入 |
| 09:37:21 |
20.69 |
4 |
10633 |
买入 |
| 09:37:24 |
20.69 |
7 |
10640 |
买入 |
| 09:37:27 |
20.68 |
6 |
10646 |
卖出 |
| 09:37:30 |
20.69 |
23 |
10669 |
买入 |
| 09:37:33 |
20.69 |
14 |
10683 |
买入 |
| 09:37:36 |
20.67 |
75 |
10758 |
卖出 |
| 09:37:39 |
20.68 |
6 |
10764 |
买入 |
| 09:37:42 |
20.65 |
1 |
10765 |
卖出 |
| 09:37:48 |
20.65 |
21 |
10786 |
卖出 |
| 09:37:54 |
20.65 |
26 |
10812 |
卖出 |
| 09:37:57 |
20.68 |
8 |
10820 |
买入 |
| 09:38:00 |
20.65 |
12 |
10832 |
卖出 |
| 09:38:06 |
20.64 |
184 |
11016 |
卖出 |
| 09:38:09 |
20.66 |
4 |
11020 |
买入 |
| 09:38:12 |
20.63 |
41 |
11061 |
卖出 |
| 09:38:15 |
20.63 |
10 |
11071 |
卖出 |
| 09:38:18 |
20.63 |
3 |
11074 |
卖出 |
| 09:38:21 |
20.64 |
1 |
11075 |
卖出 |
| 09:38:27 |
20.64 |
104 |
11179 |
卖出 |
| 09:38:30 |
20.64 |
3 |
11182 |
买入 |
| 09:38:33 |
20.64 |
13 |
11195 |
买入 |
| 09:38:39 |
20.63 |
13 |
11208 |
卖出 |
| 09:38:42 |
20.65 |
6 |
11214 |
买入 |
| 09:38:45 |
20.64 |
44 |
11258 |
卖出 |
| 09:38:48 |
20.63 |
222 |
11480 |
卖出 |
| 09:38:51 |
20.63 |
5 |
11485 |
买入 |
| 09:38:57 |
20.63 |
2 |
11487 |
买入 |
| 09:39:00 |
20.62 |
20 |
11507 |
卖出 |
| 09:39:06 |
20.63 |
264 |
11771 |
买入 |
| 09:39:09 |
20.63 |
11 |
11782 |
买入 |
| 09:39:12 |
20.62 |
32 |
11814 |
卖出 |
| 09:39:15 |
20.63 |
33 |
11847 |
买入 |
| 09:39:18 |
20.63 |
1 |
11848 |
买入 |
| 09:39:21 |
20.63 |
41 |
11889 |
买入 |
| 09:39:24 |
20.62 |
27 |
11916 |
卖出 |
| 09:39:30 |
20.61 |
9 |
11925 |
卖出 |
| 09:39:33 |
20.62 |
19 |
11944 |
买入 |
| 09:39:36 |
20.61 |
24 |
11968 |
卖出 |
| 09:39:45 |
20.61 |
6 |
11974 |
卖出 |
| 09:39:48 |
20.62 |
2 |
11976 |
买入 |
| 09:39:54 |
20.62 |
79 |
12055 |
买入 |
| 09:40:00 |
20.61 |
10 |
12065 |
卖出 |
| 09:40:03 |
20.61 |
21 |
12086 |
买入 |
| 09:40:09 |
20.6 |
65 |
12151 |
卖出 |
| 09:40:12 |
20.6 |
51 |
12202 |
卖出 |
| 09:40:15 |
20.6 |
5 |
12207 |
买入 |
| 09:40:18 |
20.59 |
14 |
12221 |
卖出 |
| 09:40:21 |
20.6 |
33 |
12254 |
买入 |
| 09:40:24 |
20.61 |
25 |
12279 |
买入 |
| 09:40:27 |
20.59 |
36 |
12315 |
卖出 |
| 09:40:30 |
20.59 |
12 |
12327 |
买入 |
| 09:40:33 |
20.59 |
3 |
12330 |
买入 |
| 09:40:36 |
20.59 |
1 |
12331 |
买入 |
| 09:40:39 |
20.59 |
5 |
12336 |
买入 |
| 09:40:42 |
20.59 |
5 |
12341 |
买入 |
| 09:40:45 |
20.58 |
86 |
12427 |
卖出 |
| 09:40:48 |
20.58 |
6 |
12433 |
卖出 |
| 09:40:51 |
20.58 |
7 |
12440 |
卖出 |
| 09:40:54 |
20.58 |
7 |
12447 |
买入 |
| 09:40:57 |
20.58 |
5 |
12452 |
买入 |
| 09:41:03 |
20.56 |
55 |
12507 |
卖出 |
| 09:41:06 |
20.56 |
20 |
12527 |
买入 |
| 09:41:12 |
20.57 |
7 |
12534 |
买入 |
| 09:41:15 |
20.55 |
3 |
12537 |
卖出 |
| 09:41:18 |
20.58 |
69 |
12606 |
买入 |
| 09:41:21 |
20.6 |
304 |
12910 |
买入 |
| 09:41:24 |
20.6 |
26 |
12936 |
买入 |
| 09:41:27 |
20.6 |
28 |
12964 |
买入 |
| 09:41:30 |
20.61 |
8 |
12972 |
买入 |
| 09:41:33 |
20.61 |
2 |
12974 |
买入 |
| 09:41:36 |
20.61 |
2 |
12976 |
卖出 |
| 09:41:39 |
20.63 |
16 |
12992 |
买入 |
| 09:41:42 |
20.61 |
26 |
13018 |
卖出 |
| 09:41:45 |
20.61 |
20 |
13038 |
买入 |
| 09:41:51 |
20.63 |
11 |
13049 |
买入 |
| 09:41:54 |
20.61 |
2 |
13051 |
卖出 |
| 09:41:57 |
20.62 |
52 |
13103 |
卖出 |
| 09:42:00 |
20.62 |
4 |
13107 |
买入 |
| 09:42:03 |
20.61 |
4 |
13111 |
卖出 |
| 09:42:06 |
20.61 |
42 |
13153 |
卖出 |
| 09:42:09 |
20.61 |
8 |
13161 |
卖出 |
| 09:42:12 |
20.61 |
36 |
13197 |
卖出 |
| 09:42:15 |
20.61 |
8 |
13205 |
卖出 |
| 09:42:18 |
20.6 |
20 |
13225 |
卖出 |
| 09:42:21 |
20.6 |
59 |
13284 |
卖出 |
| 09:42:24 |
20.6 |
4 |
13288 |
买入 |
| 09:42:27 |
20.6 |
15 |
13303 |
买入 |
| 09:42:30 |
20.6 |
40 |
13343 |
卖出 |
| 09:42:33 |
20.6 |
8 |
13351 |
卖出 |
| 09:42:36 |
20.61 |
12 |
13363 |
买入 |
| 09:42:39 |
20.6 |
15 |
13378 |
卖出 |
| 09:42:42 |
20.6 |
9 |
13387 |
卖出 |
| 09:42:45 |
20.59 |
46 |
13433 |
卖出 |
| 09:42:48 |
20.59 |
10 |
13443 |
卖出 |
| 09:42:51 |
20.59 |
5 |
13448 |
卖出 |
| 09:42:54 |
20.59 |
28 |
13476 |
卖出 |
| 09:42:57 |
20.6 |
105 |
13581 |
买入 |
| 09:43:00 |
20.6 |
21 |
13602 |
买入 |
| 09:43:03 |
20.59 |
1 |
13603 |
买入 |
| 09:43:06 |
20.58 |
106 |
13709 |
卖出 |
| 09:43:09 |
20.58 |
38 |
13747 |
买入 |
| 09:43:12 |
20.58 |
5 |
13752 |
买入 |
| 09:43:15 |
20.57 |
38 |
13790 |
卖出 |
| 09:43:18 |
20.57 |
6 |
13796 |
买入 |
| 09:43:21 |
20.57 |
9 |
13805 |
买入 |
| 09:43:24 |
20.58 |
32 |
13837 |
买入 |
| 09:43:27 |
20.57 |
50 |
13887 |
卖出 |
| 09:43:30 |
20.57 |
26 |
13913 |
卖出 |
| 09:43:33 |
20.57 |
41 |
13954 |
卖出 |
| 09:43:36 |
20.56 |
96 |
14050 |
卖出 |
| 09:43:42 |
20.56 |
7 |
14057 |
卖出 |
| 09:43:45 |
20.56 |
23 |
14080 |
卖出 |
| 09:43:48 |
20.56 |
18 |
14098 |
卖出 |
| 09:43:51 |
20.56 |
5 |
14103 |
买入 |
| 09:43:57 |
20.55 |
13 |
14116 |
卖出 |
| 09:44:00 |
20.55 |
18 |
14134 |
卖出 |
| 09:44:03 |
20.55 |
8 |
14142 |
买入 |
| 09:44:06 |
20.55 |
11 |
14153 |
买入 |
| 09:44:09 |
20.54 |
34 |
14187 |
卖出 |
| 09:44:12 |
20.55 |
31 |
14218 |
买入 |
| 09:44:15 |
20.54 |
9 |
14227 |
卖出 |
| 09:44:18 |
20.55 |
11 |
14238 |
买入 |
| 09:44:21 |
20.53 |
60 |
14298 |
卖出 |
| 09:44:24 |
20.51 |
354 |
14652 |
卖出 |
| 09:44:27 |
20.51 |
59 |
14711 |
买入 |
| 09:44:30 |
20.51 |
104 |
14815 |
买入 |
| 09:44:33 |
20.5 |
72 |
14887 |
卖出 |
| 09:44:36 |
20.5 |
528 |
15415 |
卖出 |
| 09:44:39 |
20.5 |
28 |
15443 |
买入 |
| 09:44:45 |
20.5 |
65 |
15508 |
买入 |
| 09:44:48 |
20.5 |
8 |
15516 |
买入 |
| 09:44:54 |
20.49 |
1 |
15517 |
卖出 |
| 09:44:57 |
20.49 |
38 |
15555 |
卖出 |
| 09:45:00 |
20.49 |
32 |
15587 |
卖出 |
| 09:45:03 |
20.48 |
46 |
15633 |
卖出 |
| 09:45:06 |
20.48 |
224 |
15857 |
卖出 |
| 09:45:09 |
20.48 |
90 |
15947 |
卖出 |
| 09:45:12 |
20.49 |
88 |
16035 |
买入 |
| 09:45:15 |
20.49 |
189 |
16224 |
卖出 |
| 09:45:18 |
20.5 |
80 |
16304 |
买入 |
| 09:45:21 |
20.5 |
109 |
16413 |
买入 |
| 09:45:24 |
20.54 |
36 |
16449 |
买入 |
| 09:45:27 |
20.5 |
20 |
16469 |
卖出 |
| 09:45:30 |
20.55 |
9 |
16478 |
买入 |
| 09:45:33 |
20.51 |
44 |
16522 |
卖出 |
| 09:45:36 |
20.51 |
3 |
16525 |
买入 |