贝仕达克[300822]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.99 |
10 |
10 |
集合竞价 |
| 09:24:24 |
21 |
36 |
36 |
集合竞价 |
| 09:25:00 |
21.01 |
49 |
49 |
集合竞价 |
| 09:25:03 |
21.08 |
65 |
114 |
买入 |
| 09:30:03 |
21.08 |
1 |
115 |
买入 |
| 09:30:06 |
21.01 |
16 |
131 |
卖出 |
| 09:30:12 |
21.01 |
1 |
132 |
卖出 |
| 09:30:15 |
21 |
6 |
138 |
卖出 |
| 09:30:18 |
21 |
14 |
152 |
卖出 |
| 09:30:21 |
20.92 |
2 |
154 |
卖出 |
| 09:30:24 |
20.94 |
5 |
159 |
买入 |
| 09:30:27 |
20.91 |
21 |
180 |
卖出 |
| 09:30:30 |
20.95 |
6 |
186 |
买入 |
| 09:30:33 |
20.92 |
10 |
196 |
卖出 |
| 09:30:36 |
20.92 |
4 |
200 |
买入 |
| 09:30:39 |
20.92 |
26 |
226 |
买入 |
| 09:30:42 |
20.92 |
26 |
252 |
买入 |
| 09:30:45 |
20.92 |
1 |
253 |
买入 |
| 09:30:48 |
20.92 |
3 |
256 |
买入 |
| 09:31:06 |
20.93 |
1 |
257 |
卖出 |
| 09:31:27 |
20.91 |
2 |
259 |
买入 |
| 09:31:30 |
20.92 |
2 |
261 |
卖出 |
| 09:31:33 |
20.91 |
4 |
265 |
卖出 |
| 09:31:36 |
20.9 |
2 |
267 |
卖出 |
| 09:31:45 |
20.91 |
10 |
277 |
卖出 |
| 09:31:48 |
20.91 |
5 |
282 |
卖出 |
| 09:32:27 |
20.91 |
28 |
310 |
卖出 |
| 09:32:30 |
20.91 |
12 |
322 |
买入 |
| 09:33:15 |
20.93 |
24 |
346 |
卖出 |
| 09:34:30 |
20.98 |
1 |
347 |
买入 |
| 09:34:36 |
20.99 |
2 |
349 |
卖出 |
| 09:35:21 |
20.98 |
11 |
360 |
卖出 |
| 09:35:39 |
20.98 |
4 |
364 |
卖出 |
| 09:35:57 |
20.95 |
5 |
369 |
卖出 |
| 09:37:54 |
20.95 |
30 |
399 |
卖出 |
| 09:38:09 |
20.96 |
10 |
409 |
卖出 |
| 09:38:21 |
20.96 |
5 |
414 |
卖出 |
| 09:38:48 |
20.95 |
20 |
434 |
卖出 |
| 09:39:03 |
21.04 |
1 |
435 |
买入 |
| 09:39:33 |
20.94 |
5 |
440 |
卖出 |
| 09:39:42 |
20.94 |
1 |
441 |
卖出 |
| 09:39:48 |
20.94 |
4 |
445 |
买入 |
| 09:40:21 |
20.94 |
10 |
455 |
卖出 |
| 09:40:24 |
20.93 |
17 |
472 |
卖出 |
| 09:40:27 |
20.93 |
5 |
477 |
卖出 |
| 09:40:30 |
20.9 |
68 |
545 |
卖出 |
| 09:40:33 |
20.9 |
9 |
554 |
卖出 |
| 09:40:36 |
20.9 |
8 |
562 |
买入 |
| 09:40:45 |
20.86 |
1 |
563 |
卖出 |
| 09:40:51 |
20.87 |
24 |
587 |
买入 |
| 09:40:54 |
20.87 |
2 |
589 |
卖出 |
| 09:40:57 |
20.88 |
10 |
599 |
买入 |
| 09:41:00 |
20.81 |
5 |
604 |
卖出 |
| 09:41:06 |
20.8 |
2 |
606 |
卖出 |
| 09:41:12 |
20.81 |
32 |
638 |
卖出 |
| 09:41:18 |
20.81 |
20 |
658 |
卖出 |
| 09:41:21 |
20.86 |
36 |
694 |
买入 |
| 09:41:24 |
20.81 |
7 |
701 |
买入 |
| 09:41:42 |
20.75 |
9 |
710 |
卖出 |
| 09:42:09 |
20.8 |
30 |
740 |
卖出 |
| 09:42:36 |
20.8 |
5 |
745 |
买入 |
| 09:43:00 |
20.81 |
7 |
752 |
卖出 |
| 09:43:09 |
20.82 |
1 |
753 |
买入 |
| 09:43:12 |
20.8 |
22 |
775 |
卖出 |
| 09:43:18 |
20.8 |
2 |
777 |
卖出 |
| 09:43:24 |
20.82 |
1 |
778 |
买入 |
| 09:43:27 |
20.82 |
13 |
791 |
买入 |
| 09:43:30 |
20.8 |
28 |
819 |
卖出 |
| 09:43:36 |
20.82 |
8 |
827 |
买入 |
| 09:43:45 |
20.82 |
5 |
832 |
卖出 |
| 09:43:51 |
20.8 |
25 |
857 |
买入 |
| 09:45:00 |
20.85 |
13 |
870 |
买入 |
| 09:45:21 |
20.8 |
13 |
883 |
卖出 |
| 09:45:30 |
20.8 |
4 |
887 |
卖出 |
| 09:45:57 |
20.8 |
23 |
910 |
卖出 |
| 09:46:03 |
20.81 |
8 |
918 |
买入 |
| 09:46:09 |
20.81 |
3 |
921 |
买入 |
| 09:46:54 |
20.81 |
2 |
923 |
卖出 |
| 09:47:00 |
20.81 |
9 |
932 |
卖出 |
| 09:47:54 |
20.83 |
1 |
933 |
买入 |
| 09:47:57 |
20.82 |
11 |
944 |
卖出 |
| 09:49:45 |
20.84 |
4 |
948 |
买入 |
| 09:50:09 |
20.84 |
10 |
958 |
买入 |
| 09:50:12 |
20.84 |
5 |
963 |
买入 |
| 09:50:15 |
20.85 |
1 |
964 |
买入 |
| 09:50:21 |
20.85 |
2 |
966 |
买入 |
| 09:50:51 |
20.93 |
12 |
978 |
买入 |
| 09:50:54 |
20.84 |
26 |
1004 |
卖出 |
| 09:51:00 |
20.84 |
1 |
1005 |
买入 |
| 09:51:03 |
20.84 |
18 |
1023 |
买入 |
| 09:51:06 |
20.84 |
2 |
1025 |
买入 |
| 09:51:09 |
20.84 |
1 |
1026 |
买入 |
| 09:51:15 |
20.84 |
1 |
1027 |
买入 |
| 09:51:39 |
20.83 |
1 |
1028 |
卖出 |
| 09:51:42 |
20.83 |
5 |
1033 |
买入 |
| 09:51:45 |
20.83 |
3 |
1036 |
买入 |
| 09:51:54 |
20.83 |
6 |
1042 |
卖出 |
| 09:51:57 |
20.84 |
3 |
1045 |
买入 |
| 09:52:03 |
20.83 |
4 |
1049 |
卖出 |
| 09:52:24 |
20.83 |
1 |
1050 |
买入 |
| 09:52:30 |
20.84 |
1 |
1051 |
买入 |
| 09:52:33 |
20.84 |
23 |
1074 |
买入 |
| 09:52:39 |
20.84 |
1 |
1075 |
买入 |
| 09:52:48 |
20.84 |
3 |
1078 |
买入 |
| 09:53:24 |
20.84 |
20 |
1098 |
卖出 |
| 09:54:30 |
20.86 |
2 |
1100 |
卖出 |
| 09:55:21 |
20.87 |
1 |
1101 |
卖出 |
| 09:55:36 |
20.93 |
10 |
1111 |
买入 |
| 09:57:06 |
20.88 |
3 |
1114 |
卖出 |
| 09:57:27 |
20.87 |
2 |
1116 |
卖出 |
| 09:57:45 |
20.86 |
3 |
1119 |
卖出 |
| 09:57:51 |
20.85 |
7 |
1126 |
卖出 |
| 09:57:57 |
20.87 |
3 |
1129 |
买入 |
| 09:58:09 |
20.86 |
14 |
1143 |
卖出 |
| 09:58:21 |
20.86 |
28 |
1171 |
买入 |
| 09:58:39 |
20.87 |
1 |
1172 |
买入 |
| 09:58:42 |
20.87 |
6 |
1178 |
买入 |
| 09:59:48 |
20.88 |
32 |
1210 |
买入 |
| 10:00:06 |
20.88 |
3 |
1213 |
卖出 |
| 10:00:09 |
20.88 |
14 |
1227 |
卖出 |
| 10:00:15 |
20.88 |
2 |
1229 |
卖出 |
| 10:00:18 |
20.88 |
1 |
1230 |
卖出 |
| 10:00:57 |
20.88 |
9 |
1239 |
卖出 |
| 10:01:15 |
20.86 |
11 |
1250 |
卖出 |
| 10:01:30 |
20.86 |
5 |
1255 |
卖出 |
| 10:07:51 |
20.86 |
1 |
1256 |
卖出 |
| 10:08:30 |
20.86 |
11 |
1267 |
卖出 |
| 10:09:30 |
20.86 |
1 |
1268 |
卖出 |
| 10:11:18 |
20.86 |
12 |
1280 |
卖出 |
| 10:11:24 |
20.85 |
1 |
1281 |
卖出 |
| 10:11:45 |
20.86 |
88 |
1369 |
买入 |
| 10:12:12 |
20.88 |
5 |
1374 |
买入 |
| 10:12:18 |
20.87 |
1 |
1375 |
卖出 |
| 10:13:15 |
20.87 |
8 |
1383 |
卖出 |
| 10:13:18 |
20.87 |
1 |
1384 |
买入 |
| 10:13:21 |
20.87 |
2 |
1386 |
买入 |
| 10:13:54 |
20.86 |
15 |
1401 |
卖出 |
| 10:13:57 |
20.86 |
1 |
1402 |
买入 |
| 10:15:06 |
20.87 |
3 |
1405 |
买入 |
| 10:15:24 |
20.87 |
1 |
1406 |
买入 |
| 10:16:24 |
20.87 |
1 |
1407 |
卖出 |
| 10:17:21 |
20.87 |
2 |
1409 |
卖出 |
| 10:18:03 |
20.87 |
1 |
1410 |
卖出 |
| 10:18:15 |
20.88 |
6 |
1416 |
买入 |
| 10:18:57 |
20.85 |
100 |
1516 |
卖出 |
| 10:19:03 |
20.88 |
1 |
1517 |
卖出 |
| 10:20:21 |
20.86 |
1 |
1518 |
卖出 |
| 10:20:33 |
20.87 |
2 |
1520 |
买入 |
| 10:20:36 |
20.87 |
1 |
1521 |
买入 |
| 10:21:09 |
20.87 |
1 |
1522 |
买入 |
| 10:21:27 |
20.86 |
15 |
1537 |
卖出 |
| 10:23:27 |
20.87 |
5 |
1542 |
买入 |
| 10:23:30 |
20.87 |
3 |
1545 |
卖出 |
| 10:24:39 |
20.87 |
16 |
1561 |
卖出 |
| 10:25:09 |
20.87 |
5 |
1566 |
买入 |
| 10:25:15 |
20.87 |
3 |
1569 |
买入 |
| 10:28:18 |
20.88 |
1 |
1570 |
卖出 |
| 10:28:39 |
20.92 |
3 |
1573 |
买入 |
| 10:34:09 |
20.9 |
8 |
1581 |
买入 |
| 10:34:15 |
20.88 |
4 |
1585 |
卖出 |
| 10:36:30 |
20.88 |
8 |
1593 |
卖出 |
| 10:36:57 |
20.87 |
1 |
1594 |
卖出 |
| 10:37:03 |
20.87 |
2 |
1596 |
卖出 |
| 10:38:09 |
20.87 |
4 |
1600 |
卖出 |
| 10:38:27 |
20.87 |
11 |
1611 |
卖出 |
| 10:39:42 |
20.87 |
50 |
1661 |
买入 |
| 10:39:45 |
20.87 |
1 |
1662 |
买入 |
| 10:39:57 |
20.87 |
2 |
1664 |
买入 |
| 10:40:00 |
20.87 |
1 |
1665 |
买入 |
| 10:40:54 |
20.88 |
3 |
1668 |
买入 |
| 10:40:57 |
20.87 |
2 |
1670 |
卖出 |
| 10:41:30 |
20.87 |
4 |
1674 |
卖出 |
| 10:41:48 |
20.88 |
19 |
1693 |
买入 |
| 10:42:12 |
20.88 |
1 |
1694 |
卖出 |
| 10:44:21 |
20.88 |
5 |
1699 |
卖出 |
| 10:45:54 |
20.87 |
5 |
1704 |
卖出 |
| 10:46:27 |
20.91 |
6 |
1710 |
买入 |
| 10:46:42 |
20.92 |
2 |
1712 |
买入 |
| 10:46:54 |
20.91 |
1 |
1713 |
卖出 |
| 10:49:24 |
20.86 |
86 |
1799 |
卖出 |
| 10:53:15 |
20.88 |
4 |
1803 |
卖出 |
| 10:54:39 |
20.87 |
1 |
1804 |
卖出 |
| 10:55:09 |
20.88 |
1 |
1805 |
卖出 |
| 10:55:12 |
20.91 |
28 |
1833 |
买入 |
| 10:55:27 |
20.94 |
5 |
1838 |
买入 |
| 10:57:06 |
20.94 |
1 |
1839 |
买入 |
| 10:58:18 |
20.87 |
5 |
1844 |
卖出 |
| 11:00:27 |
20.87 |
1 |
1845 |
卖出 |
| 11:02:27 |
20.87 |
1 |
1846 |
卖出 |
| 11:02:54 |
20.93 |
3 |
1849 |
买入 |
| 11:07:30 |
20.93 |
1 |
1850 |
卖出 |
| 11:08:39 |
20.93 |
1 |
1851 |
卖出 |
| 11:09:48 |
20.92 |
1 |
1852 |
卖出 |
| 11:11:45 |
20.92 |
3 |
1855 |
卖出 |
| 11:11:57 |
20.96 |
22 |
1877 |
买入 |
| 11:13:42 |
20.96 |
8 |
1885 |
卖出 |
| 11:13:48 |
20.96 |
1 |
1886 |
买入 |
| 11:16:03 |
20.92 |
2 |
1888 |
卖出 |
| 11:16:18 |
20.92 |
5 |
1893 |
卖出 |
| 11:19:15 |
20.87 |
1 |
1894 |
卖出 |
| 11:20:06 |
20.88 |
1 |
1895 |
买入 |
| 11:20:27 |
20.87 |
20 |
1915 |
卖出 |
| 11:20:30 |
20.87 |
1 |
1916 |
卖出 |
| 11:21:15 |
20.9 |
6 |
1922 |
买入 |
| 11:21:36 |
20.87 |
10 |
1932 |
卖出 |
| 11:22:21 |
20.91 |
1 |
1933 |
买入 |
| 11:22:42 |
20.92 |
31 |
1964 |
买入 |
| 11:24:00 |
20.93 |
3 |
1967 |
买入 |
| 11:28:00 |
20.9 |
1 |
1968 |
卖出 |
| 13:00:03 |
20.9 |
21 |
1989 |
卖出 |
| 13:00:36 |
20.91 |
3 |
1992 |
卖出 |
| 13:01:12 |
20.92 |
1 |
1993 |
卖出 |
| 13:02:36 |
20.92 |
1 |
1994 |
卖出 |
| 13:02:51 |
20.92 |
1 |
1995 |
卖出 |
| 13:03:33 |
20.92 |
1 |
1996 |
卖出 |
| 13:03:39 |
20.92 |
1 |
1997 |
卖出 |
| 13:03:45 |
20.93 |
5 |
2002 |
买入 |
| 13:04:36 |
20.92 |
1 |
2003 |
卖出 |
| 13:05:45 |
20.92 |
14 |
2017 |
卖出 |
| 13:05:54 |
20.92 |
6 |
2023 |
买入 |
| 13:05:57 |
20.91 |
2 |
2025 |
卖出 |
| 13:06:18 |
20.92 |
8 |
2033 |
卖出 |
| 13:07:00 |
20.93 |
20 |
2053 |
买入 |
| 13:07:18 |
20.93 |
7 |
2060 |
买入 |
| 13:08:03 |
20.95 |
48 |
2108 |
买入 |
| 13:10:45 |
20.96 |
4 |
2112 |
买入 |
| 13:11:36 |
20.97 |
10 |
2122 |
买入 |
| 13:11:57 |
20.98 |
2 |
2124 |
买入 |
| 13:12:30 |
20.98 |
6 |
2130 |
买入 |
| 13:14:03 |
20.96 |
2 |
2132 |
卖出 |
| 13:14:09 |
20.95 |
14 |
2146 |
卖出 |
| 13:15:51 |
20.95 |
6 |
2152 |
卖出 |
| 13:15:57 |
20.95 |
8 |
2160 |
卖出 |
| 13:16:18 |
20.94 |
3 |
2163 |
买入 |
| 13:20:45 |
20.98 |
26 |
2189 |
买入 |
| 13:20:48 |
20.99 |
4 |
2193 |
买入 |
| 13:20:51 |
20.99 |
6 |
2199 |
买入 |
| 13:21:00 |
21 |
15 |
2214 |
买入 |
| 13:30:24 |
20.95 |
21 |
2235 |
卖出 |
| 13:31:06 |
20.95 |
1 |
2236 |
买入 |
| 13:31:15 |
20.95 |
8 |
2244 |
买入 |
| 13:32:12 |
20.95 |
1 |
2245 |
卖出 |
| 13:32:30 |
20.95 |
2 |
2247 |
卖出 |
| 13:33:21 |
20.96 |
2 |
2249 |
卖出 |
| 13:33:48 |
20.95 |
29 |
2278 |
卖出 |
| 13:35:00 |
20.95 |
5 |
2283 |
卖出 |
| 13:36:36 |
20.99 |
1 |
2284 |
买入 |
| 13:37:03 |
20.99 |
3 |
2287 |
买入 |
| 13:37:30 |
20.97 |
1 |
2288 |
买入 |
| 13:39:45 |
20.98 |
5 |
2293 |
买入 |
| 13:40:06 |
20.98 |
11 |
2304 |
买入 |
| 13:41:24 |
20.98 |
3 |
2307 |
买入 |
| 13:43:24 |
20.98 |
10 |
2317 |
买入 |
| 13:43:48 |
20.97 |
3 |
2320 |
卖出 |
| 13:44:15 |
20.97 |
9 |
2329 |
卖出 |
| 13:45:15 |
20.98 |
10 |
2339 |
买入 |
| 13:46:30 |
20.97 |
7 |
2346 |
卖出 |
| 13:47:00 |
20.97 |
12 |
2358 |
卖出 |
| 13:48:33 |
20.98 |
31 |
2389 |
买入 |
| 13:51:15 |
21.08 |
11 |
2400 |
买入 |
| 13:51:30 |
20.99 |
4 |
2404 |
卖出 |
| 13:51:33 |
20.98 |
20 |
2424 |
卖出 |
| 13:51:39 |
20.97 |
13 |
2437 |
卖出 |
| 13:51:42 |
20.96 |
10 |
2447 |
卖出 |
| 13:51:45 |
20.97 |
1 |
2448 |
买入 |
| 13:54:12 |
21.05 |
7 |
2455 |
买入 |
| 13:55:24 |
21 |
2 |
2457 |
买入 |
| 13:55:48 |
21.01 |
1 |
2458 |
买入 |
| 13:56:09 |
21.06 |
12 |
2470 |
买入 |
| 13:58:03 |
21.05 |
11 |
2481 |
买入 |
| 13:58:09 |
21.05 |
22 |
2503 |
买入 |
| 13:59:27 |
20.97 |
5 |
2508 |
卖出 |
| 14:00:39 |
20.99 |
2 |
2510 |
买入 |
| 14:01:15 |
20.97 |
14 |
2524 |
卖出 |
| 14:01:24 |
21.01 |
11 |
2535 |
买入 |
| 14:01:57 |
20.97 |
5 |
2540 |
卖出 |
| 14:03:12 |
20.97 |
3 |
2543 |
卖出 |
| 14:03:27 |
20.97 |
20 |
2563 |
卖出 |
| 14:04:39 |
20.96 |
10 |
2573 |
卖出 |
| 14:04:45 |
20.97 |
10 |
2583 |
买入 |
| 14:04:57 |
21 |
10 |
2593 |
买入 |
| 14:05:06 |
21 |
1 |
2594 |
买入 |
| 14:06:57 |
21 |
8 |
2602 |
卖出 |
| 14:07:42 |
21 |
1 |
2603 |
卖出 |
| 14:11:27 |
20.96 |
2 |
2605 |
卖出 |
| 14:11:33 |
20.97 |
2 |
2607 |
买入 |
| 14:12:03 |
20.98 |
3 |
2610 |
买入 |
| 14:12:45 |
20.97 |
3 |
2613 |
卖出 |
| 14:13:33 |
20.97 |
2 |
2615 |
卖出 |
| 14:14:27 |
20.98 |
9 |
2624 |
买入 |
| 14:15:45 |
21.01 |
1 |
2625 |
买入 |
| 14:18:36 |
21 |
9 |
2634 |
买入 |
| 14:18:45 |
21 |
12 |
2646 |
卖出 |
| 14:20:18 |
21.06 |
10 |
2656 |
买入 |
| 14:20:27 |
21.05 |
22 |
2678 |
买入 |
| 14:21:51 |
21.05 |
10 |
2688 |
买入 |
| 14:22:18 |
21.05 |
1 |
2689 |
买入 |
| 14:22:27 |
21.05 |
1 |
2690 |
买入 |
| 14:23:00 |
21.05 |
1 |
2691 |
买入 |
| 14:24:36 |
21.03 |
5 |
2696 |
买入 |