科大讯飞[002230]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
50.95 |
16 |
16 |
集合竞价 |
| 09:15:09 |
50.94 |
288 |
288 |
集合竞价 |
| 09:16:03 |
50.58 |
632 |
632 |
集合竞价 |
| 09:17:15 |
50.9 |
304 |
304 |
集合竞价 |
| 09:17:33 |
50.94 |
295 |
295 |
集合竞价 |
| 09:22:42 |
50.95 |
551 |
551 |
集合竞价 |
| 09:24:57 |
50.96 |
1129 |
1129 |
集合竞价 |
| 09:25:00 |
51.1 |
1201 |
2330 |
买入 |
| 09:30:00 |
51.08 |
88 |
2418 |
卖出 |
| 09:30:03 |
51 |
2062 |
4480 |
卖出 |
| 09:30:06 |
51.03 |
993 |
5473 |
买入 |
| 09:30:09 |
51.03 |
205 |
5678 |
卖出 |
| 09:30:12 |
51.09 |
331 |
6009 |
买入 |
| 09:30:15 |
51.08 |
746 |
6755 |
卖出 |
| 09:30:18 |
51.18 |
416 |
7171 |
买入 |
| 09:30:21 |
51.22 |
258 |
7429 |
买入 |
| 09:30:24 |
51.25 |
247 |
7676 |
买入 |
| 09:30:27 |
51.23 |
158 |
7834 |
卖出 |
| 09:30:30 |
51.28 |
183 |
8017 |
买入 |
| 09:30:33 |
51.2 |
218 |
8235 |
卖出 |
| 09:30:36 |
51.2 |
405 |
8640 |
买入 |
| 09:30:39 |
51.25 |
317 |
8957 |
买入 |
| 09:30:42 |
51.2 |
91 |
9048 |
卖出 |
| 09:30:45 |
51.26 |
125 |
9173 |
买入 |
| 09:30:48 |
51.2 |
619 |
9792 |
卖出 |
| 09:30:51 |
51.23 |
100 |
9892 |
买入 |
| 09:30:54 |
51.2 |
413 |
10305 |
卖出 |
| 09:30:57 |
51.14 |
361 |
10666 |
卖出 |
| 09:31:00 |
51.14 |
123 |
10789 |
买入 |
| 09:31:03 |
51.07 |
31 |
10820 |
卖出 |
| 09:31:06 |
51.03 |
476 |
11296 |
卖出 |
| 09:31:09 |
50.93 |
412 |
11708 |
卖出 |
| 09:31:12 |
50.88 |
101 |
11809 |
卖出 |
| 09:31:15 |
50.9 |
51 |
11860 |
买入 |
| 09:31:18 |
50.86 |
92 |
11952 |
卖出 |
| 09:31:21 |
50.84 |
351 |
12303 |
卖出 |
| 09:31:24 |
50.82 |
72 |
12375 |
卖出 |
| 09:31:27 |
50.78 |
252 |
12627 |
卖出 |
| 09:31:30 |
50.72 |
106 |
12733 |
卖出 |
| 09:31:33 |
50.72 |
593 |
13326 |
卖出 |
| 09:31:36 |
50.72 |
76 |
13402 |
买入 |
| 09:31:39 |
50.7 |
259 |
13661 |
卖出 |
| 09:31:42 |
50.71 |
338 |
13999 |
买入 |
| 09:31:45 |
50.73 |
214 |
14213 |
买入 |
| 09:31:48 |
50.73 |
66 |
14279 |
卖出 |
| 09:31:51 |
50.73 |
79 |
14358 |
卖出 |
| 09:31:54 |
50.74 |
186 |
14544 |
卖出 |
| 09:31:57 |
50.75 |
55 |
14599 |
买入 |
| 09:32:00 |
50.75 |
177 |
14776 |
买入 |
| 09:32:03 |
50.82 |
463 |
15239 |
买入 |
| 09:32:06 |
50.8 |
53 |
15292 |
卖出 |
| 09:32:09 |
50.8 |
59 |
15351 |
卖出 |
| 09:32:12 |
50.81 |
65 |
15416 |
买入 |
| 09:32:15 |
50.81 |
75 |
15491 |
买入 |
| 09:32:18 |
50.81 |
33 |
15524 |
卖出 |
| 09:32:21 |
50.81 |
70 |
15594 |
买入 |
| 09:32:24 |
50.82 |
70 |
15664 |
买入 |
| 09:32:27 |
50.82 |
51 |
15715 |
卖出 |
| 09:32:30 |
50.82 |
45 |
15760 |
卖出 |
| 09:32:33 |
50.82 |
40 |
15800 |
卖出 |
| 09:32:36 |
51 |
195 |
15995 |
买入 |
| 09:32:39 |
50.82 |
197 |
16192 |
卖出 |
| 09:32:42 |
50.82 |
172 |
16364 |
卖出 |
| 09:32:45 |
50.91 |
121 |
16485 |
买入 |
| 09:32:48 |
50.91 |
49 |
16534 |
买入 |
| 09:32:51 |
50.91 |
23 |
16557 |
买入 |
| 09:32:54 |
50.87 |
337 |
16894 |
卖出 |
| 09:32:57 |
50.84 |
124 |
17018 |
卖出 |
| 09:33:00 |
50.87 |
158 |
17176 |
买入 |
| 09:33:03 |
50.84 |
92 |
17268 |
卖出 |
| 09:33:06 |
50.91 |
193 |
17461 |
买入 |
| 09:33:09 |
50.85 |
85 |
17546 |
卖出 |
| 09:33:12 |
50.87 |
49 |
17595 |
买入 |
| 09:33:15 |
50.85 |
93 |
17688 |
卖出 |
| 09:33:18 |
50.85 |
426 |
18114 |
卖出 |
| 09:33:21 |
50.84 |
109 |
18223 |
卖出 |
| 09:33:24 |
50.86 |
331 |
18554 |
买入 |
| 09:33:27 |
50.88 |
568 |
19122 |
买入 |
| 09:33:30 |
50.95 |
667 |
19789 |
买入 |
| 09:33:33 |
51 |
362 |
20151 |
买入 |
| 09:33:36 |
51 |
136 |
20287 |
买入 |
| 09:33:39 |
51 |
113 |
20400 |
买入 |
| 09:33:42 |
51 |
140 |
20540 |
卖出 |
| 09:33:45 |
51.07 |
93 |
20633 |
买入 |
| 09:33:48 |
51 |
108 |
20741 |
卖出 |
| 09:33:51 |
51.03 |
35 |
20776 |
买入 |
| 09:33:54 |
51 |
137 |
20913 |
卖出 |
| 09:33:57 |
51.01 |
154 |
21067 |
买入 |
| 09:34:00 |
51 |
73 |
21140 |
卖出 |
| 09:34:03 |
51 |
105 |
21245 |
卖出 |
| 09:34:06 |
50.97 |
316 |
21561 |
卖出 |
| 09:34:09 |
50.94 |
140 |
21701 |
卖出 |
| 09:34:12 |
50.97 |
123 |
21824 |
买入 |
| 09:34:15 |
50.97 |
92 |
21916 |
卖出 |
| 09:34:18 |
50.97 |
48 |
21964 |
卖出 |
| 09:34:21 |
51 |
113 |
22077 |
买入 |
| 09:34:24 |
51 |
90 |
22167 |
卖出 |
| 09:34:27 |
51.01 |
144 |
22311 |
买入 |
| 09:34:30 |
51 |
122 |
22433 |
卖出 |
| 09:34:33 |
51 |
77 |
22510 |
买入 |
| 09:34:36 |
51 |
37 |
22547 |
买入 |
| 09:34:39 |
50.99 |
23 |
22570 |
卖出 |
| 09:34:42 |
51 |
130 |
22700 |
买入 |
| 09:34:45 |
50.95 |
76 |
22776 |
卖出 |
| 09:34:48 |
50.96 |
142 |
22918 |
买入 |
| 09:34:51 |
50.95 |
174 |
23092 |
卖出 |
| 09:34:54 |
50.91 |
399 |
23491 |
卖出 |
| 09:34:57 |
50.94 |
46 |
23537 |
买入 |
| 09:35:00 |
50.91 |
20 |
23557 |
卖出 |
| 09:35:03 |
50.91 |
192 |
23749 |
卖出 |
| 09:35:06 |
50.94 |
19 |
23768 |
买入 |
| 09:35:09 |
50.93 |
42 |
23810 |
卖出 |
| 09:35:12 |
50.91 |
89 |
23899 |
卖出 |
| 09:35:15 |
50.93 |
39 |
23938 |
买入 |
| 09:35:18 |
50.94 |
124 |
24062 |
买入 |
| 09:35:21 |
50.95 |
81 |
24143 |
买入 |
| 09:35:24 |
50.93 |
47 |
24190 |
卖出 |
| 09:35:27 |
50.93 |
10 |
24200 |
买入 |
| 09:35:30 |
50.91 |
55 |
24255 |
卖出 |
| 09:35:33 |
50.91 |
129 |
24384 |
卖出 |
| 09:35:36 |
50.91 |
65 |
24449 |
卖出 |
| 09:35:39 |
50.93 |
55 |
24504 |
买入 |
| 09:35:42 |
50.9 |
27 |
24531 |
卖出 |
| 09:35:45 |
50.91 |
6 |
24537 |
买入 |
| 09:35:48 |
50.91 |
40 |
24577 |
买入 |
| 09:35:51 |
50.91 |
51 |
24628 |
卖出 |
| 09:35:54 |
50.9 |
98 |
24726 |
卖出 |
| 09:35:57 |
50.91 |
25 |
24751 |
买入 |
| 09:36:00 |
50.9 |
59 |
24810 |
卖出 |
| 09:36:03 |
50.9 |
115 |
24925 |
卖出 |
| 09:36:06 |
50.89 |
109 |
25034 |
卖出 |
| 09:36:09 |
50.88 |
111 |
25145 |
卖出 |
| 09:36:12 |
50.88 |
17 |
25162 |
卖出 |
| 09:36:15 |
50.88 |
59 |
25221 |
卖出 |
| 09:36:18 |
50.88 |
127 |
25348 |
卖出 |
| 09:36:21 |
50.85 |
150 |
25498 |
卖出 |
| 09:36:24 |
50.88 |
6 |
25504 |
买入 |
| 09:36:27 |
50.89 |
129 |
25633 |
买入 |
| 09:36:30 |
50.89 |
7 |
25640 |
卖出 |
| 09:36:33 |
50.89 |
41 |
25681 |
卖出 |
| 09:36:36 |
50.88 |
97 |
25778 |
卖出 |
| 09:36:39 |
50.88 |
103 |
25881 |
卖出 |
| 09:36:42 |
50.88 |
104 |
25985 |
买入 |
| 09:36:45 |
50.86 |
11 |
25996 |
卖出 |
| 09:36:48 |
50.87 |
55 |
26051 |
买入 |
| 09:36:51 |
50.86 |
64 |
26115 |
卖出 |
| 09:36:54 |
50.86 |
4 |
26119 |
卖出 |
| 09:36:57 |
50.86 |
98 |
26217 |
卖出 |
| 09:37:00 |
50.87 |
19 |
26236 |
买入 |
| 09:37:03 |
50.86 |
45 |
26281 |
卖出 |
| 09:37:06 |
50.88 |
8 |
26289 |
买入 |
| 09:37:09 |
50.87 |
35 |
26324 |
卖出 |
| 09:37:12 |
50.87 |
127 |
26451 |
卖出 |
| 09:37:15 |
50.87 |
169 |
26620 |
买入 |
| 09:37:18 |
50.87 |
98 |
26718 |
卖出 |
| 09:37:21 |
50.87 |
56 |
26774 |
卖出 |
| 09:37:24 |
50.87 |
26 |
26800 |
卖出 |
| 09:37:27 |
50.88 |
32 |
26832 |
买入 |
| 09:37:30 |
50.86 |
43 |
26875 |
卖出 |
| 09:37:33 |
50.86 |
9 |
26884 |
卖出 |
| 09:37:36 |
50.87 |
78 |
26962 |
买入 |
| 09:37:39 |
50.87 |
220 |
27182 |
买入 |
| 09:37:42 |
50.86 |
135 |
27317 |
卖出 |
| 09:37:45 |
50.86 |
134 |
27451 |
卖出 |
| 09:37:48 |
50.86 |
48 |
27499 |
买入 |
| 09:37:51 |
50.85 |
86 |
27585 |
卖出 |
| 09:37:54 |
50.86 |
58 |
27643 |
买入 |
| 09:37:57 |
50.85 |
71 |
27714 |
卖出 |
| 09:38:00 |
50.85 |
74 |
27788 |
卖出 |
| 09:38:03 |
50.82 |
359 |
28147 |
卖出 |
| 09:38:06 |
50.86 |
182 |
28329 |
买入 |
| 09:38:09 |
50.83 |
50 |
28379 |
卖出 |
| 09:38:12 |
50.83 |
52 |
28431 |
卖出 |
| 09:38:15 |
50.83 |
61 |
28492 |
卖出 |
| 09:38:18 |
50.82 |
119 |
28611 |
卖出 |
| 09:38:21 |
50.82 |
16 |
28627 |
卖出 |
| 09:38:24 |
50.82 |
25 |
28652 |
卖出 |
| 09:38:27 |
50.81 |
93 |
28745 |
卖出 |
| 09:38:30 |
50.82 |
86 |
28831 |
买入 |
| 09:38:33 |
50.81 |
175 |
29006 |
卖出 |
| 09:38:36 |
50.81 |
61 |
29067 |
卖出 |
| 09:38:39 |
50.81 |
25 |
29092 |
卖出 |
| 09:38:42 |
50.8 |
12 |
29104 |
卖出 |
| 09:38:45 |
50.8 |
12 |
29116 |
卖出 |
| 09:38:48 |
50.8 |
73 |
29189 |
卖出 |
| 09:38:51 |
50.8 |
114 |
29303 |
卖出 |
| 09:38:54 |
50.8 |
69 |
29372 |
卖出 |
| 09:38:57 |
50.8 |
111 |
29483 |
卖出 |
| 09:39:00 |
50.8 |
161 |
29644 |
卖出 |
| 09:39:03 |
50.8 |
30 |
29674 |
卖出 |
| 09:39:06 |
50.8 |
106 |
29780 |
卖出 |
| 09:39:09 |
50.79 |
118 |
29898 |
卖出 |
| 09:39:12 |
50.79 |
37 |
29935 |
买入 |
| 09:39:15 |
50.78 |
37 |
29972 |
卖出 |
| 09:39:18 |
50.79 |
9 |
29981 |
买入 |
| 09:39:21 |
50.78 |
135 |
30116 |
卖出 |
| 09:39:24 |
50.78 |
93 |
30209 |
卖出 |
| 09:39:27 |
50.8 |
51 |
30260 |
买入 |
| 09:39:30 |
50.8 |
94 |
30354 |
买入 |
| 09:39:33 |
50.8 |
32 |
30386 |
买入 |
| 09:39:36 |
50.8 |
121 |
30507 |
买入 |
| 09:39:39 |
50.79 |
63 |
30570 |
卖出 |
| 09:39:42 |
50.78 |
24 |
30594 |
卖出 |
| 09:39:45 |
50.78 |
13 |
30607 |
卖出 |
| 09:39:48 |
50.79 |
71 |
30678 |
买入 |
| 09:39:51 |
50.79 |
24 |
30702 |
卖出 |
| 09:39:54 |
50.8 |
32 |
30734 |
卖出 |
| 09:39:57 |
50.8 |
32 |
30766 |
买入 |
| 09:40:00 |
50.79 |
26 |
30792 |
卖出 |
| 09:40:03 |
50.8 |
29 |
30821 |
买入 |
| 09:40:06 |
50.8 |
99 |
30920 |
卖出 |
| 09:40:09 |
50.79 |
28 |
30948 |
卖出 |
| 09:40:12 |
50.78 |
123 |
31071 |
卖出 |
| 09:40:15 |
50.79 |
32 |
31103 |
买入 |
| 09:40:18 |
50.78 |
12 |
31115 |
卖出 |
| 09:40:21 |
50.8 |
154 |
31269 |
买入 |
| 09:40:24 |
50.8 |
186 |
31455 |
卖出 |
| 09:40:27 |
50.81 |
102 |
31557 |
买入 |
| 09:40:30 |
50.81 |
112 |
31669 |
卖出 |
| 09:40:33 |
50.8 |
77 |
31746 |
卖出 |
| 09:40:36 |
50.81 |
62 |
31808 |
买入 |
| 09:40:39 |
50.74 |
613 |
32421 |
卖出 |
| 09:40:42 |
50.78 |
162 |
32583 |
买入 |
| 09:40:45 |
50.76 |
22 |
32605 |
卖出 |
| 09:40:48 |
50.74 |
39 |
32644 |
卖出 |
| 09:40:51 |
50.74 |
283 |
32927 |
卖出 |
| 09:40:54 |
50.73 |
145 |
33072 |
卖出 |
| 09:40:57 |
50.73 |
96 |
33168 |
卖出 |
| 09:41:00 |
50.73 |
112 |
33280 |
卖出 |
| 09:41:03 |
50.69 |
520 |
33800 |
卖出 |
| 09:41:06 |
50.7 |
23 |
33823 |
买入 |
| 09:41:09 |
50.66 |
664 |
34487 |
卖出 |
| 09:41:12 |
50.69 |
203 |
34690 |
买入 |
| 09:41:15 |
50.69 |
173 |
34863 |
买入 |
| 09:41:18 |
50.68 |
48 |
34911 |
卖出 |
| 09:41:21 |
50.67 |
264 |
35175 |
卖出 |
| 09:41:24 |
50.6 |
245 |
35420 |
卖出 |
| 09:41:27 |
50.63 |
36 |
35456 |
买入 |
| 09:41:30 |
50.61 |
85 |
35541 |
卖出 |
| 09:41:33 |
50.74 |
741 |
36282 |
买入 |
| 09:41:36 |
50.74 |
171 |
36453 |
买入 |
| 09:41:39 |
50.74 |
57 |
36510 |
买入 |
| 09:41:42 |
50.72 |
222 |
36732 |
卖出 |
| 09:41:45 |
50.72 |
31 |
36763 |
买入 |
| 09:41:48 |
50.72 |
169 |
36932 |
买入 |
| 09:41:51 |
50.74 |
101 |
37033 |
买入 |
| 09:41:54 |
50.8 |
535 |
37568 |
买入 |
| 09:41:57 |
50.81 |
133 |
37701 |
买入 |
| 09:42:00 |
50.81 |
29 |
37730 |
买入 |
| 09:42:03 |
50.84 |
125 |
37855 |
买入 |
| 09:42:06 |
50.82 |
54 |
37909 |
卖出 |
| 09:42:09 |
50.85 |
102 |
38011 |
买入 |
| 09:42:12 |
50.88 |
313 |
38324 |
买入 |
| 09:42:15 |
50.91 |
463 |
38787 |
买入 |
| 09:42:18 |
50.94 |
120 |
38907 |
买入 |
| 09:42:21 |
50.95 |
75 |
38982 |
买入 |
| 09:42:24 |
50.94 |
35 |
39017 |
卖出 |
| 09:42:27 |
50.94 |
68 |
39085 |
卖出 |
| 09:42:30 |
50.94 |
5 |
39090 |
卖出 |
| 09:42:33 |
50.97 |
77 |
39167 |
买入 |
| 09:42:36 |
50.97 |
17 |
39184 |
卖出 |
| 09:42:39 |
51.03 |
1127 |
40311 |
买入 |
| 09:42:42 |
51.07 |
62 |
40373 |
买入 |
| 09:42:45 |
51.07 |
212 |
40585 |
卖出 |
| 09:42:48 |
51.11 |
107 |
40692 |
买入 |
| 09:42:51 |
51.16 |
107 |
40799 |
买入 |
| 09:42:54 |
51.15 |
69 |
40868 |
卖出 |
| 09:42:57 |
51.19 |
184 |
41052 |
买入 |
| 09:43:00 |
51.19 |
105 |
41157 |
卖出 |
| 09:43:03 |
51.19 |
187 |
41344 |
买入 |
| 09:43:06 |
51.19 |
198 |
41542 |
卖出 |
| 09:43:09 |
51.19 |
315 |
41857 |
卖出 |
| 09:43:12 |
51.19 |
85 |
41942 |
买入 |
| 09:43:15 |
51.19 |
240 |
42182 |
买入 |
| 09:43:18 |
51.19 |
77 |
42259 |
买入 |
| 09:43:21 |
51.18 |
68 |
42327 |
卖出 |
| 09:43:24 |
51.19 |
370 |
42697 |
买入 |
| 09:43:27 |
51.16 |
109 |
42806 |
卖出 |
| 09:43:30 |
51.19 |
237 |
43043 |
买入 |
| 09:43:33 |
51.15 |
120 |
43163 |
卖出 |
| 09:43:36 |
51.19 |
28 |
43191 |
买入 |
| 09:43:39 |
51.15 |
64 |
43255 |
卖出 |
| 09:43:42 |
51.13 |
250 |
43505 |
卖出 |
| 09:43:45 |
51.13 |
92 |
43597 |
卖出 |
| 09:43:48 |
51.13 |
18 |
43615 |
卖出 |
| 09:43:51 |
51.12 |
69 |
43684 |
卖出 |
| 09:43:54 |
51.12 |
14 |
43698 |
卖出 |
| 09:43:57 |
51.11 |
35 |
43733 |
卖出 |
| 09:44:00 |
51.12 |
87 |
43820 |
买入 |
| 09:44:03 |
51.1 |
7 |
43827 |
卖出 |
| 09:44:06 |
51.09 |
54 |
43881 |
卖出 |
| 09:44:09 |
51.1 |
186 |
44067 |
买入 |
| 09:44:12 |
51.12 |
47 |
44114 |
买入 |
| 09:44:15 |
51.08 |
71 |
44185 |
卖出 |
| 09:44:18 |
51.08 |
78 |
44263 |
买入 |
| 09:44:21 |
51.08 |
25 |
44288 |
买入 |
| 09:44:24 |
51.07 |
64 |
44352 |
卖出 |
| 09:44:27 |
51.07 |
2 |
44354 |
买入 |
| 09:44:30 |
51.06 |
52 |
44406 |
卖出 |
| 09:44:33 |
51.07 |
50 |
44456 |
买入 |