特变电工[600089]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
19.75 |
73 |
73 |
集合竞价 |
| 09:15:05 |
19.74 |
234 |
234 |
集合竞价 |
| 09:15:11 |
19.75 |
338 |
338 |
集合竞价 |
| 09:17:17 |
19.74 |
480 |
480 |
集合竞价 |
| 09:18:47 |
19.72 |
478 |
478 |
集合竞价 |
| 09:19:05 |
19.71 |
446 |
446 |
集合竞价 |
| 09:19:08 |
19.7 |
442 |
442 |
集合竞价 |
| 09:19:14 |
19.74 |
434 |
434 |
集合竞价 |
| 09:20:05 |
19.72 |
440 |
440 |
集合竞价 |
| 09:20:08 |
19.73 |
441 |
441 |
集合竞价 |
| 09:20:11 |
19.72 |
446 |
446 |
集合竞价 |
| 09:20:23 |
19.7 |
473 |
473 |
集合竞价 |
| 09:20:53 |
19.69 |
538 |
538 |
集合竞价 |
| 09:21:02 |
19.68 |
554 |
554 |
集合竞价 |
| 09:21:14 |
19.67 |
594 |
594 |
集合竞价 |
| 09:21:23 |
19.66 |
609 |
609 |
集合竞价 |
| 09:21:32 |
19.65 |
611 |
611 |
集合竞价 |
| 09:21:35 |
19.64 |
630 |
630 |
集合竞价 |
| 09:21:38 |
19.55 |
883 |
883 |
集合竞价 |
| 09:24:20 |
19.5 |
2885 |
2885 |
集合竞价 |
| 09:24:23 |
19.51 |
2912 |
2912 |
集合竞价 |
| 09:24:29 |
19.5 |
3554 |
3554 |
集合竞价 |
| 09:25:03 |
19.5 |
4456 |
8010 |
买入 |
| 09:30:02 |
19.46 |
1317 |
9327 |
卖出 |
| 09:30:05 |
19.48 |
1273 |
10600 |
买入 |
| 09:30:08 |
19.45 |
1344 |
11944 |
卖出 |
| 09:30:12 |
19.45 |
843 |
12787 |
买入 |
| 09:30:15 |
19.45 |
373 |
13160 |
买入 |
| 09:30:18 |
19.45 |
448 |
13608 |
卖出 |
| 09:30:20 |
19.43 |
150 |
13758 |
卖出 |
| 09:30:23 |
19.43 |
256 |
14014 |
买入 |
| 09:30:26 |
19.44 |
399 |
14413 |
买入 |
| 09:30:29 |
19.44 |
277 |
14690 |
卖出 |
| 09:30:32 |
19.44 |
264 |
14954 |
买入 |
| 09:30:35 |
19.43 |
558 |
15512 |
买入 |
| 09:30:38 |
19.42 |
468 |
15980 |
卖出 |
| 09:30:41 |
19.43 |
1104 |
17084 |
买入 |
| 09:30:44 |
19.41 |
170 |
17254 |
卖出 |
| 09:30:47 |
19.42 |
751 |
18005 |
买入 |
| 09:30:50 |
19.42 |
357 |
18362 |
买入 |
| 09:30:53 |
19.44 |
875 |
19237 |
买入 |
| 09:30:56 |
19.42 |
448 |
19685 |
卖出 |
| 09:30:59 |
19.44 |
192 |
19877 |
买入 |
| 09:31:02 |
19.44 |
583 |
20460 |
买入 |
| 09:31:05 |
19.46 |
331 |
20791 |
买入 |
| 09:31:08 |
19.48 |
148 |
20939 |
买入 |
| 09:31:11 |
19.49 |
888 |
21827 |
买入 |
| 09:31:14 |
19.49 |
1193 |
23020 |
买入 |
| 09:31:17 |
19.5 |
412 |
23432 |
买入 |
| 09:31:20 |
19.5 |
52 |
23484 |
买入 |
| 09:31:23 |
19.53 |
1058 |
24542 |
买入 |
| 09:31:26 |
19.54 |
129 |
24671 |
买入 |
| 09:31:29 |
19.51 |
217 |
24888 |
卖出 |
| 09:31:32 |
19.55 |
298 |
25186 |
买入 |
| 09:31:35 |
19.54 |
95 |
25281 |
卖出 |
| 09:31:38 |
19.51 |
366 |
25647 |
卖出 |
| 09:31:41 |
19.52 |
532 |
26179 |
买入 |
| 09:31:44 |
19.53 |
87 |
26266 |
买入 |
| 09:31:47 |
19.54 |
65 |
26331 |
买入 |
| 09:31:50 |
19.56 |
483 |
26814 |
买入 |
| 09:31:53 |
19.56 |
59 |
26873 |
买入 |
| 09:31:56 |
19.56 |
110 |
26983 |
卖出 |
| 09:31:59 |
19.56 |
133 |
27116 |
卖出 |
| 09:32:02 |
19.57 |
157 |
27273 |
买入 |
| 09:32:05 |
19.58 |
77 |
27350 |
买入 |
| 09:32:08 |
19.59 |
39 |
27389 |
买入 |
| 09:32:11 |
19.6 |
22 |
27411 |
买入 |
| 09:32:14 |
19.6 |
265 |
27676 |
买入 |
| 09:32:17 |
19.61 |
48 |
27724 |
买入 |
| 09:32:20 |
19.64 |
24 |
27748 |
买入 |
| 09:32:23 |
19.64 |
84 |
27832 |
买入 |
| 09:32:26 |
19.62 |
168 |
28000 |
卖出 |
| 09:32:29 |
19.61 |
507 |
28507 |
卖出 |
| 09:32:32 |
19.63 |
235 |
28742 |
买入 |
| 09:32:35 |
19.61 |
171 |
28913 |
卖出 |
| 09:32:38 |
19.61 |
273 |
29186 |
买入 |
| 09:32:41 |
19.62 |
129 |
29315 |
买入 |
| 09:32:44 |
19.62 |
293 |
29608 |
买入 |
| 09:32:47 |
19.62 |
682 |
30290 |
买入 |
| 09:32:50 |
19.61 |
128 |
30418 |
卖出 |
| 09:32:53 |
19.62 |
416 |
30834 |
买入 |
| 09:32:56 |
19.63 |
36 |
30870 |
买入 |
| 09:32:59 |
19.64 |
96 |
30966 |
买入 |
| 09:33:02 |
19.65 |
652 |
31618 |
买入 |
| 09:33:05 |
19.65 |
233 |
31851 |
卖出 |
| 09:33:08 |
19.62 |
552 |
32403 |
卖出 |
| 09:33:11 |
19.63 |
312 |
32715 |
买入 |
| 09:33:14 |
19.64 |
74 |
32789 |
买入 |
| 09:33:17 |
19.62 |
136 |
32925 |
卖出 |
| 09:33:20 |
19.62 |
117 |
33042 |
卖出 |
| 09:33:23 |
19.62 |
226 |
33268 |
卖出 |
| 09:33:26 |
19.63 |
63 |
33331 |
买入 |
| 09:33:29 |
19.62 |
223 |
33554 |
卖出 |
| 09:33:32 |
19.62 |
124 |
33678 |
买入 |
| 09:33:35 |
19.61 |
131 |
33809 |
卖出 |
| 09:33:38 |
19.6 |
935 |
34744 |
卖出 |
| 09:33:41 |
19.6 |
49 |
34793 |
卖出 |
| 09:33:44 |
19.6 |
152 |
34945 |
卖出 |
| 09:33:47 |
19.6 |
33 |
34978 |
买入 |
| 09:33:50 |
19.59 |
63 |
35041 |
卖出 |
| 09:33:53 |
19.6 |
263 |
35304 |
买入 |
| 09:33:56 |
19.61 |
159 |
35463 |
买入 |
| 09:33:59 |
19.62 |
87 |
35550 |
买入 |
| 09:34:02 |
19.62 |
831 |
36381 |
买入 |
| 09:34:05 |
19.62 |
222 |
36603 |
买入 |
| 09:34:08 |
19.62 |
128 |
36731 |
买入 |
| 09:34:11 |
19.6 |
92 |
36823 |
卖出 |
| 09:34:14 |
19.6 |
146 |
36969 |
卖出 |
| 09:34:17 |
19.62 |
68 |
37037 |
买入 |
| 09:34:20 |
19.64 |
549 |
37586 |
买入 |
| 09:34:23 |
19.65 |
69 |
37655 |
买入 |
| 09:34:26 |
19.6 |
352 |
38007 |
卖出 |
| 09:34:29 |
19.64 |
203 |
38210 |
买入 |
| 09:34:32 |
19.58 |
201 |
38411 |
卖出 |
| 09:34:35 |
19.62 |
81 |
38492 |
买入 |
| 09:34:38 |
19.62 |
40 |
38532 |
买入 |
| 09:34:41 |
19.62 |
94 |
38626 |
买入 |
| 09:34:44 |
19.63 |
157 |
38783 |
买入 |
| 09:34:47 |
19.62 |
46 |
38829 |
卖出 |
| 09:34:50 |
19.63 |
133 |
38962 |
买入 |
| 09:34:53 |
19.63 |
29 |
38991 |
买入 |
| 09:34:56 |
19.63 |
128 |
39119 |
卖出 |
| 09:34:59 |
19.63 |
151 |
39270 |
买入 |
| 09:35:02 |
19.63 |
142 |
39412 |
买入 |
| 09:35:05 |
19.63 |
146 |
39558 |
卖出 |
| 09:35:08 |
19.63 |
60 |
39618 |
买入 |
| 09:35:11 |
19.65 |
477 |
40095 |
买入 |
| 09:35:14 |
19.67 |
169 |
40264 |
买入 |
| 09:35:17 |
19.68 |
181 |
40445 |
买入 |
| 09:35:20 |
19.69 |
252 |
40697 |
买入 |
| 09:35:23 |
19.68 |
95 |
40792 |
卖出 |
| 09:35:26 |
19.7 |
96 |
40888 |
买入 |
| 09:35:29 |
19.7 |
203 |
41091 |
买入 |
| 09:35:32 |
19.7 |
86 |
41177 |
买入 |
| 09:35:35 |
19.69 |
344 |
41521 |
卖出 |
| 09:35:38 |
19.69 |
83 |
41604 |
卖出 |
| 09:35:41 |
19.7 |
407 |
42011 |
卖出 |
| 09:35:44 |
19.69 |
96 |
42107 |
卖出 |
| 09:35:47 |
19.7 |
78 |
42185 |
买入 |
| 09:35:50 |
19.7 |
156 |
42341 |
卖出 |
| 09:35:53 |
19.71 |
161 |
42502 |
买入 |
| 09:35:56 |
19.7 |
235 |
42737 |
卖出 |
| 09:35:59 |
19.7 |
49 |
42786 |
卖出 |
| 09:36:02 |
19.7 |
192 |
42978 |
卖出 |
| 09:36:05 |
19.7 |
213 |
43191 |
卖出 |
| 09:36:08 |
19.72 |
441 |
43632 |
买入 |
| 09:36:11 |
19.73 |
281 |
43913 |
买入 |
| 09:36:14 |
19.72 |
24 |
43937 |
卖出 |
| 09:36:17 |
19.74 |
385 |
44322 |
买入 |
| 09:36:20 |
19.73 |
94 |
44416 |
卖出 |
| 09:36:23 |
19.71 |
171 |
44587 |
卖出 |
| 09:36:26 |
19.73 |
197 |
44784 |
买入 |
| 09:36:29 |
19.74 |
70 |
44854 |
买入 |
| 09:36:32 |
19.74 |
182 |
45036 |
买入 |
| 09:36:35 |
19.74 |
132 |
45168 |
买入 |
| 09:36:38 |
19.73 |
99 |
45267 |
卖出 |
| 09:36:41 |
19.72 |
303 |
45570 |
卖出 |
| 09:36:44 |
19.73 |
166 |
45736 |
买入 |
| 09:36:47 |
19.72 |
60 |
45796 |
卖出 |
| 09:36:50 |
19.7 |
373 |
46169 |
卖出 |
| 09:36:53 |
19.7 |
219 |
46388 |
卖出 |
| 09:36:56 |
19.7 |
414 |
46802 |
卖出 |
| 09:36:59 |
19.7 |
71 |
46873 |
卖出 |
| 09:37:02 |
19.69 |
157 |
47030 |
卖出 |
| 09:37:05 |
19.7 |
117 |
47147 |
买入 |
| 09:37:08 |
19.7 |
38 |
47185 |
买入 |
| 09:37:11 |
19.69 |
115 |
47300 |
卖出 |
| 09:37:14 |
19.7 |
488 |
47788 |
买入 |
| 09:37:17 |
19.71 |
121 |
47909 |
买入 |
| 09:37:20 |
19.69 |
135 |
48044 |
卖出 |
| 09:37:23 |
19.7 |
45 |
48089 |
买入 |
| 09:37:26 |
19.69 |
108 |
48197 |
卖出 |
| 09:37:29 |
19.7 |
27 |
48224 |
买入 |
| 09:37:32 |
19.7 |
162 |
48386 |
买入 |
| 09:37:35 |
19.69 |
125 |
48511 |
卖出 |
| 09:37:38 |
19.7 |
188 |
48699 |
买入 |
| 09:37:41 |
19.7 |
158 |
48857 |
买入 |
| 09:37:44 |
19.7 |
56 |
48913 |
买入 |
| 09:37:47 |
19.69 |
73 |
48986 |
卖出 |
| 09:37:50 |
19.71 |
155 |
49141 |
买入 |
| 09:37:53 |
19.71 |
152 |
49293 |
买入 |
| 09:37:56 |
19.71 |
51 |
49344 |
买入 |
| 09:37:59 |
19.7 |
33 |
49377 |
卖出 |
| 09:38:02 |
19.7 |
461 |
49838 |
卖出 |
| 09:38:05 |
19.7 |
147 |
49985 |
买入 |
| 09:38:08 |
19.69 |
102 |
50087 |
卖出 |
| 09:38:11 |
19.69 |
84 |
50171 |
买入 |
| 09:38:14 |
19.68 |
427 |
50598 |
卖出 |
| 09:38:17 |
19.69 |
399 |
50997 |
买入 |
| 09:38:20 |
19.69 |
518 |
51515 |
买入 |
| 09:38:23 |
19.68 |
137 |
51652 |
卖出 |
| 09:38:26 |
19.69 |
116 |
51768 |
卖出 |
| 09:38:29 |
19.69 |
421 |
52189 |
卖出 |
| 09:38:32 |
19.68 |
79 |
52268 |
卖出 |
| 09:38:35 |
19.67 |
31 |
52299 |
卖出 |
| 09:38:38 |
19.68 |
33 |
52332 |
买入 |
| 09:38:41 |
19.68 |
127 |
52459 |
买入 |
| 09:38:44 |
19.67 |
200 |
52659 |
卖出 |
| 09:38:47 |
19.68 |
69 |
52728 |
卖出 |
| 09:38:50 |
19.67 |
206 |
52934 |
卖出 |
| 09:38:53 |
19.67 |
64 |
52998 |
卖出 |
| 09:38:56 |
19.66 |
344 |
53342 |
卖出 |
| 09:38:59 |
19.66 |
128 |
53470 |
买入 |
| 09:39:02 |
19.64 |
233 |
53703 |
卖出 |
| 09:39:05 |
19.64 |
255 |
53958 |
卖出 |
| 09:39:08 |
19.66 |
39 |
53997 |
买入 |
| 09:39:11 |
19.65 |
285 |
54282 |
卖出 |
| 09:39:14 |
19.67 |
129 |
54411 |
买入 |
| 09:39:17 |
19.71 |
1155 |
55566 |
买入 |
| 09:39:20 |
19.74 |
1141 |
56707 |
买入 |
| 09:39:23 |
19.76 |
1216 |
57923 |
买入 |
| 09:39:26 |
19.77 |
493 |
58416 |
买入 |
| 09:39:29 |
19.76 |
13 |
58429 |
卖出 |
| 09:39:32 |
19.76 |
44 |
58473 |
卖出 |
| 09:39:35 |
19.77 |
309 |
58782 |
买入 |
| 09:39:38 |
19.77 |
357 |
59139 |
卖出 |
| 09:39:41 |
19.76 |
321 |
59460 |
卖出 |
| 09:39:44 |
19.76 |
226 |
59686 |
买入 |
| 09:39:47 |
19.77 |
331 |
60017 |
买入 |
| 09:39:50 |
19.76 |
240 |
60257 |
买入 |
| 09:39:53 |
19.75 |
79 |
60336 |
卖出 |
| 09:39:56 |
19.77 |
170 |
60506 |
买入 |
| 09:39:59 |
19.75 |
101 |
60607 |
卖出 |
| 09:40:02 |
19.75 |
161 |
60768 |
卖出 |
| 09:40:05 |
19.75 |
137 |
60905 |
卖出 |
| 09:40:08 |
19.76 |
211 |
61116 |
买入 |
| 09:40:11 |
19.76 |
203 |
61319 |
买入 |
| 09:40:14 |
19.76 |
37 |
61356 |
卖出 |
| 09:40:17 |
19.76 |
252 |
61608 |
买入 |
| 09:40:20 |
19.76 |
329 |
61937 |
买入 |
| 09:40:23 |
19.74 |
249 |
62186 |
卖出 |
| 09:40:26 |
19.74 |
123 |
62309 |
卖出 |
| 09:40:29 |
19.75 |
111 |
62420 |
买入 |
| 09:40:32 |
19.74 |
103 |
62523 |
卖出 |
| 09:40:35 |
19.76 |
539 |
63062 |
买入 |
| 09:40:38 |
19.77 |
882 |
63944 |
买入 |
| 09:40:41 |
19.78 |
452 |
64396 |
买入 |
| 09:40:44 |
19.8 |
734 |
65130 |
买入 |
| 09:40:47 |
19.8 |
80 |
65210 |
买入 |
| 09:40:50 |
19.8 |
387 |
65597 |
买入 |
| 09:40:53 |
19.81 |
222 |
65819 |
买入 |
| 09:40:56 |
19.8 |
147 |
65966 |
卖出 |
| 09:40:59 |
19.8 |
268 |
66234 |
买入 |
| 09:41:02 |
19.79 |
156 |
66390 |
卖出 |
| 09:41:05 |
19.8 |
121 |
66511 |
买入 |
| 09:41:08 |
19.81 |
308 |
66819 |
买入 |
| 09:41:11 |
19.8 |
147 |
66966 |
卖出 |
| 09:41:14 |
19.81 |
263 |
67229 |
买入 |
| 09:41:17 |
19.8 |
266 |
67495 |
卖出 |
| 09:41:20 |
19.81 |
69 |
67564 |
买入 |
| 09:41:23 |
19.82 |
224 |
67788 |
买入 |
| 09:41:27 |
19.81 |
188 |
67976 |
卖出 |
| 09:41:29 |
19.82 |
134 |
68110 |
买入 |
| 09:41:32 |
19.83 |
76 |
68186 |
买入 |
| 09:41:35 |
19.83 |
216 |
68402 |
买入 |
| 09:41:38 |
19.83 |
283 |
68685 |
买入 |
| 09:41:41 |
19.84 |
179 |
68864 |
买入 |
| 09:41:44 |
19.84 |
808 |
69672 |
买入 |
| 09:41:47 |
19.85 |
155 |
69827 |
买入 |
| 09:41:50 |
19.85 |
750 |
70577 |
买入 |
| 09:41:53 |
19.85 |
589 |
71166 |
买入 |
| 09:41:56 |
19.85 |
217 |
71383 |
卖出 |
| 09:41:59 |
19.86 |
78 |
71461 |
买入 |
| 09:42:03 |
19.85 |
492 |
71953 |
卖出 |
| 09:42:06 |
19.84 |
807 |
72760 |
卖出 |
| 09:42:08 |
19.85 |
249 |
73009 |
买入 |
| 09:42:11 |
19.82 |
277 |
73286 |
卖出 |
| 09:42:14 |
19.82 |
175 |
73461 |
卖出 |
| 09:42:17 |
19.82 |
141 |
73602 |
买入 |
| 09:42:20 |
19.81 |
679 |
74281 |
卖出 |
| 09:42:23 |
19.81 |
171 |
74452 |
卖出 |
| 09:42:26 |
19.8 |
458 |
74910 |
卖出 |
| 09:42:29 |
19.8 |
285 |
75195 |
买入 |
| 09:42:32 |
19.79 |
41 |
75236 |
卖出 |
| 09:42:35 |
19.79 |
197 |
75433 |
卖出 |
| 09:42:39 |
19.8 |
85 |
75518 |
买入 |
| 09:42:41 |
19.79 |
117 |
75635 |
卖出 |
| 09:42:44 |
19.8 |
123 |
75758 |
买入 |
| 09:42:47 |
19.8 |
331 |
76089 |
买入 |
| 09:42:51 |
19.81 |
1092 |
77181 |
买入 |
| 09:42:54 |
19.84 |
595 |
77776 |
买入 |
| 09:42:57 |
19.83 |
257 |
78033 |
卖出 |
| 09:42:59 |
19.83 |
35 |
78068 |
卖出 |
| 09:43:03 |
19.85 |
88 |
78156 |
买入 |
| 09:43:06 |
19.85 |
677 |
78833 |
买入 |
| 09:43:08 |
19.84 |
127 |
78960 |
卖出 |
| 09:43:12 |
19.84 |
163 |
79123 |
买入 |
| 09:43:15 |
19.84 |
240 |
79363 |
买入 |
| 09:43:17 |
19.83 |
271 |
79634 |
卖出 |
| 09:43:20 |
19.83 |
115 |
79749 |
买入 |
| 09:43:23 |
19.83 |
345 |
80094 |
买入 |
| 09:43:27 |
19.83 |
947 |
81041 |
买入 |
| 09:43:29 |
19.83 |
182 |
81223 |
卖出 |
| 09:43:33 |
19.82 |
123 |
81346 |
卖出 |
| 09:43:36 |
19.81 |
322 |
81668 |
卖出 |
| 09:43:39 |
19.8 |
391 |
82059 |
卖出 |
| 09:43:41 |
19.81 |
135 |
82194 |
买入 |
| 09:43:45 |
19.8 |
103 |
82297 |
卖出 |
| 09:43:48 |
19.8 |
41 |
82338 |
买入 |
| 09:43:50 |
19.79 |
77 |
82415 |
卖出 |