特锐德[300001]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.62 |
1 |
1 |
集合竞价 |
| 09:15:12 |
20.61 |
54 |
54 |
集合竞价 |
| 09:15:57 |
21.02 |
643 |
643 |
集合竞价 |
| 09:16:33 |
21.18 |
818 |
818 |
集合竞价 |
| 09:17:00 |
21.3 |
1066 |
1066 |
集合竞价 |
| 09:17:45 |
21.5 |
1477 |
1477 |
集合竞价 |
| 09:18:21 |
21.48 |
1477 |
1477 |
集合竞价 |
| 09:18:30 |
21.46 |
1477 |
1477 |
集合竞价 |
| 09:18:57 |
21.45 |
1479 |
1479 |
集合竞价 |
| 09:19:06 |
21.26 |
1068 |
1068 |
集合竞价 |
| 09:19:15 |
21.02 |
645 |
645 |
集合竞价 |
| 09:19:24 |
20.61 |
56 |
56 |
集合竞价 |
| 09:24:24 |
20.62 |
142 |
142 |
集合竞价 |
| 09:24:33 |
20.61 |
153 |
153 |
集合竞价 |
| 09:24:42 |
20.62 |
153 |
153 |
集合竞价 |
| 09:25:00 |
20.61 |
201 |
201 |
集合竞价 |
| 09:25:03 |
20.61 |
326 |
527 |
卖出 |
| 09:30:03 |
20.64 |
129 |
656 |
买入 |
| 09:30:06 |
20.66 |
53 |
709 |
买入 |
| 09:30:09 |
20.64 |
132 |
841 |
卖出 |
| 09:30:12 |
20.61 |
25 |
866 |
卖出 |
| 09:30:15 |
20.6 |
10 |
876 |
卖出 |
| 09:30:18 |
20.59 |
64 |
940 |
卖出 |
| 09:30:21 |
20.58 |
39 |
979 |
卖出 |
| 09:30:24 |
20.58 |
28 |
1007 |
卖出 |
| 09:30:27 |
20.55 |
98 |
1105 |
卖出 |
| 09:30:30 |
20.55 |
139 |
1244 |
卖出 |
| 09:30:33 |
20.54 |
277 |
1521 |
卖出 |
| 09:30:36 |
20.56 |
11 |
1532 |
买入 |
| 09:30:39 |
20.56 |
81 |
1613 |
卖出 |
| 09:30:42 |
20.55 |
47 |
1660 |
卖出 |
| 09:30:45 |
20.67 |
33 |
1693 |
买入 |
| 09:30:48 |
20.67 |
27 |
1720 |
买入 |
| 09:30:51 |
20.66 |
78 |
1798 |
卖出 |
| 09:30:54 |
20.65 |
19 |
1817 |
卖出 |
| 09:30:57 |
20.64 |
28 |
1845 |
卖出 |
| 09:31:00 |
20.62 |
9 |
1854 |
卖出 |
| 09:31:03 |
20.6 |
42 |
1896 |
卖出 |
| 09:31:06 |
20.6 |
44 |
1940 |
卖出 |
| 09:31:09 |
20.59 |
94 |
2034 |
卖出 |
| 09:31:12 |
20.6 |
65 |
2099 |
买入 |
| 09:31:15 |
20.61 |
22 |
2121 |
买入 |
| 09:31:18 |
20.61 |
49 |
2170 |
买入 |
| 09:31:21 |
20.61 |
26 |
2196 |
买入 |
| 09:31:24 |
20.61 |
51 |
2247 |
买入 |
| 09:31:27 |
20.6 |
124 |
2371 |
卖出 |
| 09:31:30 |
20.6 |
54 |
2425 |
卖出 |
| 09:31:33 |
20.58 |
45 |
2470 |
卖出 |
| 09:31:36 |
20.61 |
69 |
2539 |
卖出 |
| 09:31:39 |
20.61 |
54 |
2593 |
买入 |
| 09:31:42 |
20.62 |
27 |
2620 |
买入 |
| 09:31:45 |
20.61 |
19 |
2639 |
卖出 |
| 09:31:48 |
20.59 |
9 |
2648 |
卖出 |
| 09:31:51 |
20.6 |
26 |
2674 |
卖出 |
| 09:31:54 |
20.61 |
17 |
2691 |
买入 |
| 09:31:57 |
20.6 |
21 |
2712 |
卖出 |
| 09:32:00 |
20.6 |
240 |
2952 |
卖出 |
| 09:32:03 |
20.6 |
19 |
2971 |
买入 |
| 09:32:06 |
20.62 |
135 |
3106 |
买入 |
| 09:32:09 |
20.61 |
29 |
3135 |
卖出 |
| 09:32:12 |
20.61 |
23 |
3158 |
卖出 |
| 09:32:15 |
20.62 |
21 |
3179 |
买入 |
| 09:32:18 |
20.61 |
39 |
3218 |
卖出 |
| 09:32:21 |
20.63 |
18 |
3236 |
买入 |
| 09:32:24 |
20.64 |
21 |
3257 |
买入 |
| 09:32:27 |
20.64 |
32 |
3289 |
买入 |
| 09:32:30 |
20.62 |
5 |
3294 |
卖出 |
| 09:32:33 |
20.64 |
29 |
3323 |
买入 |
| 09:32:36 |
20.61 |
103 |
3426 |
卖出 |
| 09:32:39 |
20.61 |
95 |
3521 |
卖出 |
| 09:32:42 |
20.61 |
25 |
3546 |
卖出 |
| 09:32:45 |
20.62 |
1 |
3547 |
买入 |
| 09:32:48 |
20.61 |
7 |
3554 |
卖出 |
| 09:32:51 |
20.61 |
17 |
3571 |
卖出 |
| 09:32:54 |
20.61 |
3 |
3574 |
卖出 |
| 09:32:57 |
20.61 |
57 |
3631 |
卖出 |
| 09:33:00 |
20.62 |
3 |
3634 |
买入 |
| 09:33:03 |
20.63 |
31 |
3665 |
买入 |
| 09:33:06 |
20.63 |
15 |
3680 |
买入 |
| 09:33:09 |
20.7 |
284 |
3964 |
买入 |
| 09:33:12 |
20.71 |
71 |
4035 |
买入 |
| 09:33:15 |
20.73 |
4 |
4039 |
买入 |
| 09:33:18 |
20.73 |
91 |
4130 |
卖出 |
| 09:33:21 |
20.75 |
14 |
4144 |
买入 |
| 09:33:24 |
20.75 |
1 |
4145 |
买入 |
| 09:33:27 |
20.73 |
7 |
4152 |
卖出 |
| 09:33:30 |
20.76 |
34 |
4186 |
买入 |
| 09:33:33 |
20.73 |
35 |
4221 |
卖出 |
| 09:33:36 |
20.73 |
40 |
4261 |
卖出 |
| 09:33:39 |
20.73 |
7 |
4268 |
卖出 |
| 09:33:42 |
20.74 |
17 |
4285 |
买入 |
| 09:33:45 |
20.73 |
36 |
4321 |
买入 |
| 09:33:48 |
20.73 |
16 |
4337 |
卖出 |
| 09:33:51 |
20.73 |
11 |
4348 |
卖出 |
| 09:33:54 |
20.7 |
52 |
4400 |
卖出 |
| 09:33:57 |
20.73 |
17 |
4417 |
买入 |
| 09:34:00 |
20.72 |
11 |
4428 |
买入 |
| 09:34:03 |
20.71 |
9 |
4437 |
卖出 |
| 09:34:06 |
20.72 |
7 |
4444 |
买入 |
| 09:34:09 |
20.72 |
16 |
4460 |
买入 |
| 09:34:12 |
20.72 |
37 |
4497 |
买入 |
| 09:34:15 |
20.72 |
27 |
4524 |
买入 |
| 09:34:18 |
20.7 |
84 |
4608 |
卖出 |
| 09:34:21 |
20.72 |
163 |
4771 |
买入 |
| 09:34:24 |
20.7 |
22 |
4793 |
卖出 |
| 09:34:27 |
20.68 |
3 |
4796 |
卖出 |
| 09:34:30 |
20.71 |
108 |
4904 |
买入 |
| 09:34:33 |
20.69 |
6 |
4910 |
卖出 |
| 09:34:36 |
20.71 |
22 |
4932 |
买入 |
| 09:34:39 |
20.75 |
663 |
5595 |
买入 |
| 09:34:42 |
20.73 |
110 |
5705 |
卖出 |
| 09:34:45 |
20.75 |
10 |
5715 |
买入 |
| 09:34:48 |
20.75 |
9 |
5724 |
卖出 |
| 09:34:54 |
20.75 |
10 |
5734 |
买入 |
| 09:34:57 |
20.73 |
12 |
5746 |
卖出 |
| 09:35:00 |
20.74 |
15 |
5761 |
买入 |
| 09:35:03 |
20.74 |
29 |
5790 |
买入 |
| 09:35:06 |
20.74 |
12 |
5802 |
卖出 |
| 09:35:09 |
20.75 |
19 |
5821 |
买入 |
| 09:35:12 |
20.74 |
17 |
5838 |
卖出 |
| 09:35:15 |
20.74 |
2 |
5840 |
卖出 |
| 09:35:18 |
20.73 |
17 |
5857 |
卖出 |
| 09:35:21 |
20.74 |
101 |
5958 |
买入 |
| 09:35:24 |
20.76 |
6 |
5964 |
买入 |
| 09:35:27 |
20.74 |
55 |
6019 |
卖出 |
| 09:35:30 |
20.74 |
19 |
6038 |
卖出 |
| 09:35:33 |
20.76 |
57 |
6095 |
买入 |
| 09:35:36 |
20.75 |
33 |
6128 |
卖出 |
| 09:35:39 |
20.76 |
77 |
6205 |
买入 |
| 09:35:42 |
20.75 |
18 |
6223 |
卖出 |
| 09:35:45 |
20.75 |
16 |
6239 |
买入 |
| 09:35:48 |
20.77 |
157 |
6396 |
买入 |
| 09:35:51 |
20.77 |
157 |
6553 |
买入 |
| 09:35:54 |
20.78 |
52 |
6605 |
买入 |
| 09:35:57 |
20.77 |
55 |
6660 |
卖出 |
| 09:36:00 |
20.78 |
18 |
6678 |
买入 |
| 09:36:03 |
20.79 |
141 |
6819 |
买入 |
| 09:36:06 |
20.79 |
80 |
6899 |
买入 |
| 09:36:09 |
20.79 |
48 |
6947 |
买入 |
| 09:36:12 |
20.77 |
142 |
7089 |
卖出 |
| 09:36:15 |
20.75 |
49 |
7138 |
卖出 |
| 09:36:18 |
20.74 |
139 |
7277 |
卖出 |
| 09:36:21 |
20.73 |
175 |
7452 |
卖出 |
| 09:36:24 |
20.73 |
5 |
7457 |
卖出 |
| 09:36:30 |
20.75 |
80 |
7537 |
买入 |
| 09:36:33 |
20.77 |
12 |
7549 |
买入 |
| 09:36:36 |
20.79 |
63 |
7612 |
买入 |
| 09:36:39 |
20.79 |
10 |
7622 |
买入 |
| 09:36:42 |
20.78 |
5 |
7627 |
卖出 |
| 09:36:45 |
20.78 |
9 |
7636 |
买入 |
| 09:36:48 |
20.78 |
28 |
7664 |
买入 |
| 09:36:51 |
20.79 |
7 |
7671 |
买入 |
| 09:36:54 |
20.75 |
106 |
7777 |
卖出 |
| 09:36:57 |
20.78 |
23 |
7800 |
买入 |
| 09:37:00 |
20.77 |
5 |
7805 |
卖出 |
| 09:37:03 |
20.77 |
7 |
7812 |
卖出 |
| 09:37:06 |
20.78 |
20 |
7832 |
买入 |
| 09:37:09 |
20.78 |
9 |
7841 |
买入 |
| 09:37:12 |
20.78 |
17 |
7858 |
卖出 |
| 09:37:15 |
20.78 |
22 |
7880 |
买入 |
| 09:37:18 |
20.78 |
258 |
8138 |
买入 |
| 09:37:21 |
20.78 |
48 |
8186 |
卖出 |
| 09:37:24 |
20.79 |
15 |
8201 |
买入 |
| 09:37:27 |
20.78 |
9 |
8210 |
卖出 |
| 09:37:30 |
20.79 |
42 |
8252 |
买入 |
| 09:37:33 |
20.79 |
119 |
8371 |
卖出 |
| 09:37:36 |
20.8 |
67 |
8438 |
买入 |
| 09:37:39 |
20.81 |
8 |
8446 |
买入 |
| 09:37:42 |
20.8 |
108 |
8554 |
卖出 |
| 09:37:45 |
20.82 |
129 |
8683 |
买入 |
| 09:37:48 |
20.81 |
94 |
8777 |
卖出 |
| 09:37:51 |
20.81 |
61 |
8838 |
买入 |
| 09:37:54 |
20.81 |
16 |
8854 |
买入 |
| 09:37:57 |
20.81 |
19 |
8873 |
卖出 |
| 09:38:00 |
20.82 |
27 |
8900 |
买入 |
| 09:38:03 |
20.79 |
191 |
9091 |
卖出 |
| 09:38:06 |
20.77 |
42 |
9133 |
卖出 |
| 09:38:09 |
20.8 |
74 |
9207 |
买入 |
| 09:38:12 |
20.81 |
21 |
9228 |
买入 |
| 09:38:15 |
20.76 |
121 |
9349 |
卖出 |
| 09:38:18 |
20.77 |
25 |
9374 |
买入 |
| 09:38:21 |
20.76 |
30 |
9404 |
卖出 |
| 09:38:24 |
20.77 |
20 |
9424 |
买入 |
| 09:38:27 |
20.77 |
41 |
9465 |
卖出 |
| 09:38:30 |
20.79 |
28 |
9493 |
买入 |
| 09:38:33 |
20.79 |
70 |
9563 |
买入 |
| 09:38:36 |
20.79 |
38 |
9601 |
买入 |
| 09:38:39 |
20.79 |
21 |
9622 |
买入 |
| 09:38:42 |
20.77 |
2 |
9624 |
卖出 |
| 09:38:45 |
20.76 |
23 |
9647 |
卖出 |
| 09:38:48 |
20.76 |
13 |
9660 |
卖出 |
| 09:38:51 |
20.77 |
96 |
9756 |
买入 |
| 09:38:54 |
20.77 |
49 |
9805 |
卖出 |
| 09:38:57 |
20.78 |
2 |
9807 |
买入 |
| 09:39:00 |
20.76 |
122 |
9929 |
卖出 |
| 09:39:03 |
20.77 |
139 |
10068 |
买入 |
| 09:39:06 |
20.76 |
12 |
10080 |
买入 |
| 09:39:09 |
20.75 |
13 |
10093 |
卖出 |
| 09:39:12 |
20.83 |
901 |
10994 |
买入 |
| 09:39:15 |
20.86 |
197 |
11191 |
买入 |
| 09:39:18 |
20.86 |
15 |
11206 |
买入 |
| 09:39:21 |
20.84 |
10 |
11216 |
卖出 |
| 09:39:24 |
20.86 |
33 |
11249 |
买入 |
| 09:39:27 |
20.87 |
43 |
11292 |
买入 |
| 09:39:30 |
20.86 |
7 |
11299 |
卖出 |
| 09:39:33 |
20.84 |
15 |
11314 |
卖出 |
| 09:39:36 |
20.86 |
15 |
11329 |
买入 |
| 09:39:39 |
20.86 |
19 |
11348 |
买入 |
| 09:39:42 |
20.84 |
46 |
11394 |
卖出 |
| 09:39:45 |
20.84 |
22 |
11416 |
卖出 |
| 09:39:48 |
20.84 |
6 |
11422 |
卖出 |
| 09:39:54 |
20.83 |
27 |
11449 |
卖出 |
| 09:39:57 |
20.82 |
42 |
11491 |
卖出 |
| 09:40:00 |
20.83 |
61 |
11552 |
买入 |
| 09:40:03 |
20.84 |
34 |
11586 |
买入 |
| 09:40:06 |
20.83 |
37 |
11623 |
买入 |
| 09:40:09 |
20.82 |
16 |
11639 |
卖出 |
| 09:40:12 |
20.82 |
43 |
11682 |
卖出 |
| 09:40:15 |
20.82 |
66 |
11748 |
卖出 |
| 09:40:18 |
20.82 |
117 |
11865 |
买入 |
| 09:40:21 |
20.81 |
11 |
11876 |
卖出 |
| 09:40:24 |
20.81 |
17 |
11893 |
卖出 |
| 09:40:27 |
20.81 |
17 |
11910 |
卖出 |
| 09:40:30 |
20.81 |
54 |
11964 |
卖出 |
| 09:40:33 |
20.8 |
6 |
11970 |
买入 |
| 09:40:36 |
20.8 |
51 |
12021 |
买入 |
| 09:40:39 |
20.8 |
1 |
12022 |
买入 |
| 09:40:42 |
20.8 |
18 |
12040 |
卖出 |
| 09:40:45 |
20.8 |
17 |
12057 |
卖出 |
| 09:40:48 |
20.82 |
71 |
12128 |
买入 |
| 09:40:51 |
20.83 |
221 |
12349 |
买入 |
| 09:40:54 |
20.85 |
400 |
12749 |
买入 |
| 09:40:57 |
20.85 |
315 |
13064 |
买入 |
| 09:41:00 |
20.85 |
96 |
13160 |
买入 |
| 09:41:03 |
20.86 |
24 |
13184 |
买入 |
| 09:41:06 |
20.88 |
357 |
13541 |
买入 |
| 09:41:09 |
20.88 |
145 |
13686 |
买入 |
| 09:41:12 |
20.89 |
481 |
14167 |
买入 |
| 09:41:15 |
20.89 |
44 |
14211 |
买入 |
| 09:41:18 |
20.88 |
42 |
14253 |
卖出 |
| 09:41:21 |
20.86 |
58 |
14311 |
卖出 |
| 09:41:24 |
20.84 |
27 |
14338 |
卖出 |
| 09:41:27 |
20.86 |
4 |
14342 |
买入 |
| 09:41:30 |
20.84 |
47 |
14389 |
卖出 |
| 09:41:33 |
20.86 |
25 |
14414 |
买入 |
| 09:41:36 |
20.87 |
41 |
14455 |
买入 |
| 09:41:39 |
20.85 |
133 |
14588 |
卖出 |
| 09:41:42 |
20.86 |
6 |
14594 |
买入 |
| 09:41:45 |
20.87 |
40 |
14634 |
买入 |
| 09:41:48 |
20.88 |
94 |
14728 |
买入 |
| 09:41:51 |
20.86 |
68 |
14796 |
卖出 |
| 09:41:54 |
20.88 |
74 |
14870 |
买入 |
| 09:41:57 |
20.88 |
46 |
14916 |
买入 |
| 09:42:00 |
20.87 |
29 |
14945 |
卖出 |
| 09:42:03 |
20.88 |
35 |
14980 |
买入 |
| 09:42:06 |
20.89 |
10 |
14990 |
买入 |
| 09:42:09 |
20.85 |
198 |
15188 |
卖出 |
| 09:42:12 |
20.82 |
34 |
15222 |
卖出 |
| 09:42:15 |
20.85 |
76 |
15298 |
买入 |
| 09:42:18 |
20.86 |
12 |
15310 |
买入 |
| 09:42:21 |
20.83 |
18 |
15328 |
卖出 |
| 09:42:24 |
20.83 |
21 |
15349 |
卖出 |
| 09:42:27 |
20.83 |
44 |
15393 |
卖出 |
| 09:42:30 |
20.83 |
52 |
15445 |
买入 |
| 09:42:33 |
20.86 |
47 |
15492 |
买入 |
| 09:42:36 |
20.86 |
98 |
15590 |
买入 |
| 09:42:39 |
20.86 |
23 |
15613 |
买入 |
| 09:42:42 |
20.86 |
50 |
15663 |
买入 |
| 09:42:45 |
20.86 |
87 |
15750 |
买入 |
| 09:42:48 |
20.83 |
173 |
15923 |
卖出 |
| 09:42:51 |
20.86 |
36 |
15959 |
买入 |
| 09:42:54 |
20.86 |
8 |
15967 |
买入 |
| 09:42:57 |
20.84 |
2 |
15969 |
卖出 |
| 09:43:00 |
20.84 |
14 |
15983 |
卖出 |
| 09:43:03 |
20.83 |
32 |
16015 |
卖出 |
| 09:43:06 |
20.82 |
35 |
16050 |
卖出 |
| 09:43:09 |
20.81 |
22 |
16072 |
卖出 |
| 09:43:12 |
20.82 |
22 |
16094 |
买入 |
| 09:43:15 |
20.81 |
23 |
16117 |
卖出 |
| 09:43:18 |
20.81 |
27 |
16144 |
卖出 |
| 09:43:21 |
20.81 |
13 |
16157 |
卖出 |
| 09:43:24 |
20.81 |
35 |
16192 |
卖出 |
| 09:43:27 |
20.81 |
43 |
16235 |
卖出 |
| 09:43:30 |
20.81 |
49 |
16284 |
买入 |
| 09:43:33 |
20.8 |
16 |
16300 |
卖出 |
| 09:43:36 |
20.81 |
12 |
16312 |
买入 |
| 09:43:39 |
20.8 |
16 |
16328 |
卖出 |
| 09:43:42 |
20.8 |
1 |
16329 |
卖出 |
| 09:43:45 |
20.8 |
11 |
16340 |
卖出 |
| 09:43:48 |
20.81 |
238 |
16578 |
买入 |
| 09:43:51 |
20.79 |
1 |
16579 |
卖出 |
| 09:43:57 |
20.77 |
100 |
16679 |
卖出 |
| 09:44:00 |
20.79 |
10 |
16689 |
买入 |
| 09:44:03 |
20.8 |
40 |
16729 |
买入 |
| 09:44:06 |
20.8 |
1 |
16730 |
买入 |
| 09:44:09 |
20.78 |
30 |
16760 |
卖出 |
| 09:44:15 |
20.8 |
138 |
16898 |
买入 |
| 09:44:18 |
20.8 |
12 |
16910 |
买入 |
| 09:44:21 |
20.81 |
65 |
16975 |
买入 |
| 09:44:24 |
20.81 |
196 |
17171 |
买入 |