思特奇[300608]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.07 |
64 |
64 |
集合竞价 |
| 09:15:12 |
14.6 |
1315 |
1315 |
集合竞价 |
| 09:17:54 |
14.59 |
1861 |
1861 |
集合竞价 |
| 09:18:57 |
14.58 |
1797 |
1797 |
集合竞价 |
| 09:19:06 |
14.53 |
1797 |
1797 |
集合竞价 |
| 09:19:42 |
13 |
65 |
65 |
集合竞价 |
| 09:21:42 |
13.05 |
87 |
87 |
集合竞价 |
| 09:21:51 |
13 |
92 |
92 |
集合竞价 |
| 09:22:00 |
13.05 |
93 |
93 |
集合竞价 |
| 09:22:36 |
13.07 |
151 |
151 |
集合竞价 |
| 09:22:45 |
13.06 |
165 |
165 |
集合竞价 |
| 09:22:54 |
13.07 |
183 |
183 |
集合竞价 |
| 09:23:39 |
13.09 |
255 |
255 |
集合竞价 |
| 09:24:24 |
13.08 |
323 |
323 |
集合竞价 |
| 09:24:51 |
13.09 |
652 |
652 |
集合竞价 |
| 09:25:00 |
13.16 |
773 |
773 |
集合竞价 |
| 09:25:03 |
13.16 |
773 |
1546 |
卖出 |
| 09:30:03 |
13.2 |
1263 |
2809 |
买入 |
| 09:30:06 |
13.28 |
1176 |
3985 |
买入 |
| 09:30:09 |
13.28 |
407 |
4392 |
买入 |
| 09:30:12 |
13.21 |
355 |
4747 |
卖出 |
| 09:30:15 |
13.21 |
250 |
4997 |
卖出 |
| 09:30:18 |
13.2 |
66 |
5063 |
卖出 |
| 09:30:21 |
13.18 |
203 |
5266 |
卖出 |
| 09:30:24 |
13.23 |
126 |
5392 |
买入 |
| 09:30:27 |
13.22 |
187 |
5579 |
卖出 |
| 09:30:30 |
13.2 |
360 |
5939 |
卖出 |
| 09:30:33 |
13.19 |
206 |
6145 |
卖出 |
| 09:30:36 |
13.2 |
338 |
6483 |
买入 |
| 09:30:39 |
13.23 |
233 |
6716 |
买入 |
| 09:30:42 |
13.22 |
66 |
6782 |
卖出 |
| 09:30:45 |
13.23 |
59 |
6841 |
卖出 |
| 09:30:48 |
13.28 |
1054 |
7895 |
买入 |
| 09:30:51 |
13.26 |
209 |
8104 |
卖出 |
| 09:30:54 |
13.29 |
64 |
8168 |
买入 |
| 09:30:57 |
13.3 |
393 |
8561 |
买入 |
| 09:31:00 |
13.33 |
173 |
8734 |
买入 |
| 09:31:03 |
13.32 |
290 |
9024 |
卖出 |
| 09:31:06 |
13.32 |
289 |
9313 |
卖出 |
| 09:31:09 |
13.33 |
142 |
9455 |
买入 |
| 09:31:12 |
13.32 |
225 |
9680 |
卖出 |
| 09:31:15 |
13.31 |
470 |
10150 |
卖出 |
| 09:31:18 |
13.31 |
59 |
10209 |
卖出 |
| 09:31:21 |
13.32 |
243 |
10452 |
买入 |
| 09:31:24 |
13.3 |
303 |
10755 |
卖出 |
| 09:31:27 |
13.26 |
126 |
10881 |
卖出 |
| 09:31:30 |
13.25 |
50 |
10931 |
卖出 |
| 09:31:33 |
13.25 |
71 |
11002 |
买入 |
| 09:31:36 |
13.25 |
141 |
11143 |
买入 |
| 09:31:39 |
13.2 |
130 |
11273 |
卖出 |
| 09:31:42 |
13.2 |
218 |
11491 |
买入 |
| 09:31:45 |
13.21 |
34 |
11525 |
买入 |
| 09:31:48 |
13.2 |
69 |
11594 |
卖出 |
| 09:31:51 |
13.22 |
170 |
11764 |
买入 |
| 09:31:54 |
13.23 |
276 |
12040 |
买入 |
| 09:31:57 |
13.22 |
11 |
12051 |
卖出 |
| 09:32:00 |
13.24 |
229 |
12280 |
买入 |
| 09:32:03 |
13.22 |
265 |
12545 |
卖出 |
| 09:32:06 |
13.28 |
50 |
12595 |
买入 |
| 09:32:09 |
13.28 |
46 |
12641 |
买入 |
| 09:32:12 |
13.3 |
141 |
12782 |
买入 |
| 09:32:15 |
13.28 |
245 |
13027 |
卖出 |
| 09:32:18 |
13.3 |
177 |
13204 |
买入 |
| 09:32:21 |
13.29 |
296 |
13500 |
买入 |
| 09:32:24 |
13.29 |
164 |
13664 |
买入 |
| 09:32:27 |
13.28 |
81 |
13745 |
卖出 |
| 09:32:30 |
13.29 |
327 |
14072 |
买入 |
| 09:32:33 |
13.28 |
55 |
14127 |
卖出 |
| 09:32:36 |
13.29 |
17 |
14144 |
买入 |
| 09:32:39 |
13.28 |
49 |
14193 |
买入 |
| 09:32:42 |
13.28 |
108 |
14301 |
买入 |
| 09:32:45 |
13.28 |
185 |
14486 |
卖出 |
| 09:32:48 |
13.25 |
85 |
14571 |
卖出 |
| 09:32:51 |
13.25 |
164 |
14735 |
买入 |
| 09:32:54 |
13.25 |
115 |
14850 |
买入 |
| 09:32:57 |
13.23 |
110 |
14960 |
卖出 |
| 09:33:00 |
13.25 |
132 |
15092 |
买入 |
| 09:33:03 |
13.25 |
40 |
15132 |
卖出 |
| 09:33:06 |
13.27 |
288 |
15420 |
买入 |
| 09:33:09 |
13.28 |
198 |
15618 |
买入 |
| 09:33:12 |
13.27 |
58 |
15676 |
卖出 |
| 09:33:15 |
13.28 |
50 |
15726 |
买入 |
| 09:33:18 |
13.29 |
290 |
16016 |
买入 |
| 09:33:21 |
13.29 |
116 |
16132 |
买入 |
| 09:33:24 |
13.28 |
76 |
16208 |
卖出 |
| 09:33:27 |
13.3 |
49 |
16257 |
买入 |
| 09:33:30 |
13.3 |
176 |
16433 |
买入 |
| 09:33:33 |
13.3 |
139 |
16572 |
买入 |
| 09:33:36 |
13.3 |
182 |
16754 |
卖出 |
| 09:33:39 |
13.31 |
80 |
16834 |
买入 |
| 09:33:42 |
13.32 |
192 |
17026 |
买入 |
| 09:33:45 |
13.32 |
109 |
17135 |
买入 |
| 09:33:48 |
13.32 |
190 |
17325 |
买入 |
| 09:33:51 |
13.32 |
202 |
17527 |
买入 |
| 09:33:54 |
13.32 |
176 |
17703 |
卖出 |
| 09:33:57 |
13.33 |
39 |
17742 |
买入 |
| 09:34:00 |
13.34 |
109 |
17851 |
买入 |
| 09:34:03 |
13.33 |
220 |
18071 |
卖出 |
| 09:34:06 |
13.33 |
490 |
18561 |
卖出 |
| 09:34:09 |
13.34 |
149 |
18710 |
卖出 |
| 09:34:12 |
13.36 |
208 |
18918 |
买入 |
| 09:34:15 |
13.37 |
88 |
19006 |
买入 |
| 09:34:18 |
13.36 |
122 |
19128 |
卖出 |
| 09:34:21 |
13.35 |
46 |
19174 |
卖出 |
| 09:34:24 |
13.35 |
525 |
19699 |
卖出 |
| 09:34:27 |
13.32 |
277 |
19976 |
卖出 |
| 09:34:30 |
13.32 |
241 |
20217 |
卖出 |
| 09:34:33 |
13.34 |
379 |
20596 |
买入 |
| 09:34:36 |
13.33 |
99 |
20695 |
卖出 |
| 09:34:39 |
13.33 |
72 |
20767 |
卖出 |
| 09:34:42 |
13.33 |
43 |
20810 |
买入 |
| 09:34:45 |
13.3 |
88 |
20898 |
卖出 |
| 09:34:48 |
13.3 |
84 |
20982 |
卖出 |
| 09:34:51 |
13.29 |
84 |
21066 |
卖出 |
| 09:34:54 |
13.31 |
32 |
21098 |
买入 |
| 09:34:57 |
13.31 |
10 |
21108 |
卖出 |
| 09:35:00 |
13.3 |
107 |
21215 |
卖出 |
| 09:35:03 |
13.31 |
168 |
21383 |
买入 |
| 09:35:06 |
13.28 |
83 |
21466 |
卖出 |
| 09:35:09 |
13.28 |
175 |
21641 |
卖出 |
| 09:35:12 |
13.28 |
120 |
21761 |
卖出 |
| 09:35:15 |
13.28 |
260 |
22021 |
买入 |
| 09:35:18 |
13.24 |
14 |
22035 |
卖出 |
| 09:35:21 |
13.23 |
18 |
22053 |
卖出 |
| 09:35:24 |
13.23 |
74 |
22127 |
卖出 |
| 09:35:27 |
13.22 |
32 |
22159 |
卖出 |
| 09:35:30 |
13.23 |
110 |
22269 |
买入 |
| 09:35:33 |
13.22 |
50 |
22319 |
卖出 |
| 09:35:36 |
13.22 |
45 |
22364 |
买入 |
| 09:35:39 |
13.21 |
24 |
22388 |
卖出 |
| 09:35:42 |
13.22 |
103 |
22491 |
买入 |
| 09:35:45 |
13.23 |
146 |
22637 |
买入 |
| 09:35:48 |
13.23 |
29 |
22666 |
卖出 |
| 09:35:51 |
13.24 |
27 |
22693 |
买入 |
| 09:35:54 |
13.22 |
105 |
22798 |
卖出 |
| 09:35:57 |
13.25 |
90 |
22888 |
买入 |
| 09:36:00 |
13.22 |
36 |
22924 |
卖出 |
| 09:36:03 |
13.23 |
21 |
22945 |
买入 |
| 09:36:06 |
13.25 |
53 |
22998 |
买入 |
| 09:36:09 |
13.22 |
366 |
23364 |
卖出 |
| 09:36:12 |
13.21 |
285 |
23649 |
卖出 |
| 09:36:15 |
13.2 |
81 |
23730 |
卖出 |
| 09:36:18 |
13.18 |
26 |
23756 |
卖出 |
| 09:36:21 |
13.19 |
37 |
23793 |
买入 |
| 09:36:24 |
13.22 |
34 |
23827 |
买入 |
| 09:36:27 |
13.2 |
70 |
23897 |
卖出 |
| 09:36:30 |
13.21 |
9 |
23906 |
买入 |
| 09:36:33 |
13.2 |
13 |
23919 |
卖出 |
| 09:36:36 |
13.22 |
130 |
24049 |
买入 |
| 09:36:39 |
13.21 |
18 |
24067 |
卖出 |
| 09:36:42 |
13.21 |
32 |
24099 |
买入 |
| 09:36:45 |
13.21 |
3 |
24102 |
卖出 |
| 09:36:48 |
13.22 |
65 |
24167 |
买入 |
| 09:36:51 |
13.21 |
51 |
24218 |
卖出 |
| 09:36:54 |
13.22 |
5 |
24223 |
买入 |
| 09:36:57 |
13.22 |
55 |
24278 |
买入 |
| 09:37:00 |
13.21 |
42 |
24320 |
卖出 |
| 09:37:03 |
13.22 |
79 |
24399 |
买入 |
| 09:37:06 |
13.23 |
15 |
24414 |
买入 |
| 09:37:09 |
13.23 |
18 |
24432 |
买入 |
| 09:37:12 |
13.22 |
1 |
24433 |
卖出 |
| 09:37:15 |
13.22 |
22 |
24455 |
卖出 |
| 09:37:18 |
13.22 |
53 |
24508 |
卖出 |
| 09:37:21 |
13.22 |
23 |
24531 |
卖出 |
| 09:37:24 |
13.22 |
3 |
24534 |
卖出 |
| 09:37:27 |
13.22 |
168 |
24702 |
卖出 |
| 09:37:30 |
13.23 |
55 |
24757 |
买入 |
| 09:37:33 |
13.21 |
149 |
24906 |
卖出 |
| 09:37:36 |
13.23 |
19 |
24925 |
买入 |
| 09:37:39 |
13.22 |
9 |
24934 |
买入 |
| 09:37:42 |
13.23 |
38 |
24972 |
买入 |
| 09:37:45 |
13.23 |
11 |
24983 |
卖出 |
| 09:37:48 |
13.24 |
11 |
24994 |
买入 |
| 09:38:00 |
13.23 |
18 |
25012 |
卖出 |
| 09:38:03 |
13.23 |
110 |
25122 |
卖出 |
| 09:38:06 |
13.23 |
6 |
25128 |
卖出 |
| 09:38:09 |
13.23 |
74 |
25202 |
卖出 |
| 09:38:12 |
13.22 |
159 |
25361 |
卖出 |
| 09:38:15 |
13.21 |
157 |
25518 |
卖出 |
| 09:38:18 |
13.19 |
277 |
25795 |
卖出 |
| 09:38:21 |
13.2 |
21 |
25816 |
买入 |
| 09:38:30 |
13.17 |
78 |
25894 |
卖出 |
| 09:38:33 |
13.19 |
25 |
25919 |
买入 |
| 09:38:36 |
13.17 |
51 |
25970 |
卖出 |
| 09:38:39 |
13.16 |
63 |
26033 |
卖出 |
| 09:38:42 |
13.18 |
73 |
26106 |
买入 |
| 09:38:45 |
13.18 |
100 |
26206 |
卖出 |
| 09:38:48 |
13.15 |
72 |
26278 |
卖出 |
| 09:38:51 |
13.15 |
60 |
26338 |
卖出 |
| 09:38:54 |
13.17 |
11 |
26349 |
买入 |
| 09:38:57 |
13.15 |
97 |
26446 |
卖出 |
| 09:39:00 |
13.17 |
111 |
26557 |
买入 |
| 09:39:03 |
13.18 |
72 |
26629 |
买入 |
| 09:39:06 |
13.18 |
17 |
26646 |
买入 |
| 09:39:09 |
13.18 |
58 |
26704 |
买入 |
| 09:39:12 |
13.18 |
68 |
26772 |
买入 |
| 09:39:15 |
13.18 |
9 |
26781 |
买入 |
| 09:39:18 |
13.18 |
2 |
26783 |
卖出 |
| 09:39:21 |
13.17 |
46 |
26829 |
卖出 |
| 09:39:24 |
13.17 |
173 |
27002 |
买入 |
| 09:39:27 |
13.16 |
58 |
27060 |
卖出 |
| 09:39:30 |
13.16 |
42 |
27102 |
买入 |
| 09:39:33 |
13.17 |
24 |
27126 |
卖出 |
| 09:39:39 |
13.18 |
10 |
27136 |
买入 |
| 09:39:42 |
13.18 |
39 |
27175 |
买入 |
| 09:39:45 |
13.17 |
15 |
27190 |
卖出 |
| 09:39:48 |
13.17 |
1 |
27191 |
买入 |
| 09:39:51 |
13.17 |
10 |
27201 |
买入 |
| 09:39:54 |
13.16 |
30 |
27231 |
卖出 |
| 09:39:57 |
13.18 |
172 |
27403 |
买入 |
| 09:40:00 |
13.17 |
36 |
27439 |
卖出 |
| 09:40:03 |
13.17 |
61 |
27500 |
卖出 |
| 09:40:06 |
13.18 |
34 |
27534 |
买入 |
| 09:40:09 |
13.17 |
11 |
27545 |
卖出 |
| 09:40:12 |
13.17 |
27 |
27572 |
买入 |
| 09:40:18 |
13.16 |
3 |
27575 |
卖出 |
| 09:40:21 |
13.16 |
5 |
27580 |
卖出 |
| 09:40:24 |
13.15 |
129 |
27709 |
卖出 |
| 09:40:27 |
13.13 |
532 |
28241 |
卖出 |
| 09:40:30 |
13.11 |
42 |
28283 |
卖出 |
| 09:40:33 |
13.1 |
86 |
28369 |
卖出 |
| 09:40:36 |
13.11 |
6 |
28375 |
买入 |
| 09:40:39 |
13.1 |
27 |
28402 |
卖出 |
| 09:40:42 |
13.11 |
13 |
28415 |
买入 |
| 09:40:45 |
13.09 |
34 |
28449 |
卖出 |
| 09:40:48 |
13.1 |
22 |
28471 |
买入 |
| 09:40:51 |
13.09 |
31 |
28502 |
卖出 |
| 09:40:54 |
13.09 |
29 |
28531 |
卖出 |
| 09:40:57 |
13.09 |
23 |
28554 |
买入 |
| 09:41:00 |
13.1 |
98 |
28652 |
买入 |
| 09:41:03 |
13.1 |
7 |
28659 |
买入 |
| 09:41:12 |
13.1 |
52 |
28711 |
买入 |
| 09:41:15 |
13.09 |
49 |
28760 |
卖出 |
| 09:41:18 |
13.08 |
145 |
28905 |
卖出 |
| 09:41:21 |
13.08 |
24 |
28929 |
卖出 |
| 09:41:24 |
13.08 |
20 |
28949 |
卖出 |
| 09:41:27 |
13.08 |
71 |
29020 |
卖出 |
| 09:41:30 |
13.05 |
240 |
29260 |
卖出 |
| 09:41:33 |
13.05 |
40 |
29300 |
买入 |
| 09:41:36 |
13.04 |
14 |
29314 |
卖出 |
| 09:41:42 |
13.05 |
15 |
29329 |
买入 |
| 09:41:45 |
13.05 |
7 |
29336 |
买入 |
| 09:41:48 |
13.05 |
4 |
29340 |
买入 |
| 09:41:51 |
13.05 |
17 |
29357 |
买入 |
| 09:41:54 |
13.05 |
45 |
29402 |
买入 |
| 09:41:57 |
13.05 |
10 |
29412 |
卖出 |
| 09:42:06 |
13.05 |
81 |
29493 |
卖出 |
| 09:42:09 |
13.05 |
25 |
29518 |
卖出 |
| 09:42:12 |
13.05 |
127 |
29645 |
卖出 |
| 09:42:15 |
13.06 |
251 |
29896 |
买入 |
| 09:42:18 |
13.05 |
94 |
29990 |
卖出 |
| 09:42:21 |
13.04 |
42 |
30032 |
卖出 |
| 09:42:24 |
13.04 |
97 |
30129 |
卖出 |
| 09:42:27 |
13.04 |
90 |
30219 |
卖出 |
| 09:42:30 |
13.03 |
11 |
30230 |
卖出 |
| 09:42:33 |
13.04 |
2 |
30232 |
买入 |
| 09:42:42 |
13.03 |
82 |
30314 |
卖出 |
| 09:42:45 |
13.04 |
7 |
30321 |
买入 |
| 09:42:48 |
13.04 |
61 |
30382 |
买入 |
| 09:42:51 |
13.04 |
52 |
30434 |
买入 |
| 09:42:54 |
13.04 |
43 |
30477 |
买入 |
| 09:42:57 |
13.04 |
50 |
30527 |
买入 |
| 09:43:00 |
13.04 |
31 |
30558 |
卖出 |
| 09:43:06 |
13.04 |
1 |
30559 |
卖出 |
| 09:43:09 |
13.05 |
50 |
30609 |
买入 |
| 09:43:12 |
13.04 |
106 |
30715 |
卖出 |
| 09:43:15 |
13.03 |
32 |
30747 |
卖出 |
| 09:43:18 |
13.03 |
175 |
30922 |
卖出 |
| 09:43:21 |
13.04 |
5 |
30927 |
买入 |
| 09:43:24 |
13.04 |
24 |
30951 |
卖出 |
| 09:43:27 |
13.04 |
14 |
30965 |
卖出 |
| 09:43:30 |
13.05 |
22 |
30987 |
买入 |
| 09:43:33 |
13.05 |
21 |
31008 |
买入 |
| 09:43:42 |
13.06 |
33 |
31041 |
买入 |
| 09:43:48 |
13.07 |
11 |
31052 |
买入 |
| 09:43:51 |
13.07 |
3 |
31055 |
买入 |
| 09:43:54 |
13.07 |
124 |
31179 |
买入 |
| 09:43:57 |
13.08 |
1 |
31180 |
买入 |
| 09:44:00 |
13.07 |
21 |
31201 |
卖出 |
| 09:44:03 |
13.08 |
52 |
31253 |
买入 |
| 09:44:06 |
13.08 |
66 |
31319 |
买入 |
| 09:44:09 |
13.08 |
17 |
31336 |
卖出 |
| 09:44:12 |
13.09 |
75 |
31411 |
买入 |
| 09:44:18 |
13.13 |
556 |
31967 |
买入 |
| 09:44:21 |
13.13 |
26 |
31993 |
买入 |
| 09:44:24 |
13.13 |
5 |
31998 |
卖出 |
| 09:44:27 |
13.11 |
31 |
32029 |
买入 |
| 09:44:30 |
13.11 |
8 |
32037 |
买入 |
| 09:44:33 |
13.1 |
7 |
32044 |
卖出 |
| 09:44:36 |
13.12 |
46 |
32090 |
买入 |
| 09:44:42 |
13.12 |
17 |
32107 |
买入 |
| 09:44:45 |
13.12 |
57 |
32164 |
买入 |
| 09:44:48 |
13.11 |
82 |
32246 |
卖出 |
| 09:44:51 |
13.12 |
23 |
32269 |
买入 |
| 09:44:54 |
13.13 |
221 |
32490 |
买入 |
| 09:44:57 |
13.12 |
5 |
32495 |
卖出 |
| 09:45:03 |
13.13 |
46 |
32541 |
买入 |
| 09:45:06 |
13.13 |
316 |
32857 |
卖出 |
| 09:45:09 |
13.11 |
342 |
33199 |
卖出 |
| 09:45:12 |
13.12 |
94 |
33293 |
买入 |