特发服务[300917]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
27.5 |
4 |
4 |
集合竞价 |
| 09:15:21 |
27.7 |
49 |
49 |
集合竞价 |
| 09:16:06 |
27 |
10 |
10 |
集合竞价 |
| 09:16:15 |
27.5 |
4 |
4 |
集合竞价 |
| 09:16:33 |
27 |
10 |
10 |
集合竞价 |
| 09:16:51 |
27.26 |
10 |
10 |
集合竞价 |
| 09:17:00 |
27 |
22 |
22 |
集合竞价 |
| 09:19:15 |
27.7 |
54 |
54 |
集合竞价 |
| 09:19:33 |
27 |
26 |
26 |
集合竞价 |
| 09:22:18 |
27.02 |
64 |
64 |
集合竞价 |
| 09:22:45 |
27 |
84 |
84 |
集合竞价 |
| 09:24:42 |
27.04 |
234 |
234 |
集合竞价 |
| 09:24:51 |
27 |
321 |
321 |
集合竞价 |
| 09:25:00 |
27.2 |
350 |
350 |
集合竞价 |
| 09:25:03 |
27.2 |
410 |
760 |
卖出 |
| 09:30:03 |
27.49 |
270 |
1030 |
买入 |
| 09:30:06 |
27.35 |
69 |
1099 |
卖出 |
| 09:30:09 |
27.23 |
42 |
1141 |
卖出 |
| 09:30:12 |
27.26 |
64 |
1205 |
卖出 |
| 09:30:15 |
27.35 |
2 |
1207 |
卖出 |
| 09:30:18 |
27.26 |
12 |
1219 |
卖出 |
| 09:30:21 |
27.34 |
5 |
1224 |
买入 |
| 09:30:24 |
27.26 |
4 |
1228 |
卖出 |
| 09:30:27 |
27.32 |
12 |
1240 |
买入 |
| 09:30:30 |
27.33 |
27 |
1267 |
买入 |
| 09:30:33 |
27.26 |
85 |
1352 |
卖出 |
| 09:30:36 |
27.33 |
33 |
1385 |
买入 |
| 09:30:39 |
27.32 |
20 |
1405 |
卖出 |
| 09:30:42 |
27.26 |
75 |
1480 |
卖出 |
| 09:30:45 |
27.35 |
95 |
1575 |
买入 |
| 09:30:48 |
27.38 |
22 |
1597 |
买入 |
| 09:30:51 |
27.34 |
28 |
1625 |
卖出 |
| 09:30:54 |
27.31 |
13 |
1638 |
卖出 |
| 09:30:57 |
27.35 |
8 |
1646 |
买入 |
| 09:31:00 |
27.36 |
2 |
1648 |
买入 |
| 09:31:03 |
27.42 |
2 |
1650 |
买入 |
| 09:31:06 |
27.32 |
89 |
1739 |
卖出 |
| 09:31:09 |
27.29 |
1 |
1740 |
卖出 |
| 09:31:12 |
27.32 |
12 |
1752 |
买入 |
| 09:31:15 |
27.27 |
9 |
1761 |
卖出 |
| 09:31:18 |
27.27 |
21 |
1782 |
卖出 |
| 09:31:21 |
27.27 |
1 |
1783 |
买入 |
| 09:31:24 |
27.25 |
2 |
1785 |
卖出 |
| 09:31:27 |
27.22 |
20 |
1805 |
卖出 |
| 09:31:30 |
27.21 |
12 |
1817 |
卖出 |
| 09:31:33 |
27.21 |
26 |
1843 |
卖出 |
| 09:31:36 |
27.2 |
53 |
1896 |
卖出 |
| 09:31:39 |
27.22 |
30 |
1926 |
买入 |
| 09:31:42 |
27.2 |
3 |
1929 |
卖出 |
| 09:31:45 |
27.2 |
28 |
1957 |
卖出 |
| 09:31:48 |
27.2 |
9 |
1966 |
买入 |
| 09:31:51 |
27.2 |
12 |
1978 |
买入 |
| 09:31:54 |
27.18 |
28 |
2006 |
卖出 |
| 09:31:57 |
27.15 |
7 |
2013 |
卖出 |
| 09:32:00 |
27.15 |
6 |
2019 |
卖出 |
| 09:32:03 |
27.16 |
11 |
2030 |
买入 |
| 09:32:06 |
27.13 |
51 |
2081 |
卖出 |
| 09:32:09 |
27.1 |
160 |
2241 |
卖出 |
| 09:32:12 |
27.12 |
3 |
2244 |
买入 |
| 09:32:18 |
27.09 |
50 |
2294 |
卖出 |
| 09:32:21 |
27.18 |
143 |
2437 |
买入 |
| 09:32:24 |
27.09 |
62 |
2499 |
卖出 |
| 09:32:27 |
27.08 |
60 |
2559 |
卖出 |
| 09:32:30 |
27.08 |
102 |
2661 |
卖出 |
| 09:32:36 |
27.13 |
5 |
2666 |
卖出 |
| 09:32:39 |
27.13 |
96 |
2762 |
卖出 |
| 09:32:42 |
27.13 |
34 |
2796 |
卖出 |
| 09:32:45 |
27.11 |
68 |
2864 |
卖出 |
| 09:32:48 |
27.1 |
10 |
2874 |
卖出 |
| 09:32:51 |
27.13 |
13 |
2887 |
卖出 |
| 09:32:54 |
27.12 |
11 |
2898 |
卖出 |
| 09:32:57 |
27.12 |
4 |
2902 |
卖出 |
| 09:33:03 |
27.12 |
3 |
2905 |
卖出 |
| 09:33:06 |
27.1 |
36 |
2941 |
卖出 |
| 09:33:09 |
27.18 |
32 |
2973 |
买入 |
| 09:33:12 |
27.18 |
68 |
3041 |
卖出 |
| 09:33:15 |
27.12 |
7 |
3048 |
卖出 |
| 09:33:18 |
27.18 |
12 |
3060 |
买入 |
| 09:33:21 |
27.2 |
15 |
3075 |
买入 |
| 09:33:24 |
27.2 |
10 |
3085 |
买入 |
| 09:33:27 |
27.2 |
1 |
3086 |
买入 |
| 09:33:30 |
27.2 |
31 |
3117 |
卖出 |
| 09:33:33 |
27.27 |
19 |
3136 |
买入 |
| 09:33:39 |
27.29 |
21 |
3157 |
买入 |
| 09:33:48 |
27.29 |
13 |
3170 |
卖出 |
| 09:33:51 |
27.29 |
11 |
3181 |
买入 |
| 09:33:54 |
27.3 |
8 |
3189 |
买入 |
| 09:33:57 |
27.23 |
7 |
3196 |
卖出 |
| 09:34:03 |
27.18 |
29 |
3225 |
卖出 |
| 09:34:06 |
27.2 |
5 |
3230 |
买入 |
| 09:34:09 |
27.22 |
40 |
3270 |
买入 |
| 09:34:12 |
27.25 |
8 |
3278 |
买入 |
| 09:34:15 |
27.22 |
40 |
3318 |
买入 |
| 09:34:18 |
27.25 |
37 |
3355 |
买入 |
| 09:34:21 |
27.29 |
26 |
3381 |
买入 |
| 09:34:24 |
27.26 |
19 |
3400 |
买入 |
| 09:34:27 |
27.26 |
10 |
3410 |
卖出 |
| 09:34:30 |
27.32 |
48 |
3458 |
买入 |
| 09:34:33 |
27.27 |
1 |
3459 |
卖出 |
| 09:34:39 |
27.27 |
16 |
3475 |
卖出 |
| 09:34:42 |
27.27 |
29 |
3504 |
卖出 |
| 09:34:45 |
27.27 |
7 |
3511 |
买入 |
| 09:34:48 |
27.27 |
4 |
3515 |
买入 |
| 09:34:51 |
27.2 |
11 |
3526 |
卖出 |
| 09:35:00 |
27.21 |
27 |
3553 |
卖出 |
| 09:35:03 |
27.2 |
9 |
3562 |
卖出 |
| 09:35:06 |
27.2 |
8 |
3570 |
卖出 |
| 09:35:09 |
27.2 |
22 |
3592 |
买入 |
| 09:35:12 |
27.19 |
4 |
3596 |
卖出 |
| 09:35:15 |
27.17 |
20 |
3616 |
卖出 |
| 09:35:18 |
27.16 |
5 |
3621 |
卖出 |
| 09:35:21 |
27.14 |
2 |
3623 |
卖出 |
| 09:35:24 |
27.16 |
14 |
3637 |
买入 |
| 09:35:27 |
27.14 |
36 |
3673 |
卖出 |
| 09:35:30 |
27.14 |
23 |
3696 |
卖出 |
| 09:35:36 |
27.12 |
30 |
3726 |
卖出 |
| 09:35:39 |
27.12 |
35 |
3761 |
卖出 |
| 09:35:42 |
27.14 |
2 |
3763 |
买入 |
| 09:35:45 |
27.11 |
73 |
3836 |
卖出 |
| 09:35:48 |
27.14 |
53 |
3889 |
买入 |
| 09:35:51 |
27.11 |
9 |
3898 |
卖出 |
| 09:35:54 |
27.14 |
156 |
4054 |
买入 |
| 09:35:57 |
27.14 |
5 |
4059 |
卖出 |
| 09:36:00 |
27.14 |
27 |
4086 |
卖出 |
| 09:36:03 |
27.14 |
16 |
4102 |
买入 |
| 09:36:06 |
27.19 |
30 |
4132 |
买入 |
| 09:36:09 |
27.19 |
21 |
4153 |
卖出 |
| 09:36:12 |
27.2 |
4 |
4157 |
买入 |
| 09:36:15 |
27.2 |
35 |
4192 |
买入 |
| 09:36:18 |
27.2 |
3 |
4195 |
买入 |
| 09:36:21 |
27.21 |
5 |
4200 |
买入 |
| 09:36:24 |
27.21 |
4 |
4204 |
买入 |
| 09:36:27 |
27.21 |
30 |
4234 |
买入 |
| 09:36:30 |
27.23 |
90 |
4324 |
买入 |
| 09:36:33 |
27.32 |
4 |
4328 |
买入 |
| 09:36:36 |
27.32 |
5 |
4333 |
买入 |
| 09:36:39 |
27.32 |
6 |
4339 |
买入 |
| 09:36:42 |
27.35 |
4 |
4343 |
买入 |
| 09:36:45 |
27.38 |
10 |
4353 |
买入 |
| 09:36:51 |
27.34 |
21 |
4374 |
买入 |
| 09:36:54 |
27.34 |
10 |
4384 |
买入 |
| 09:36:57 |
27.36 |
11 |
4395 |
买入 |
| 09:37:03 |
27.35 |
4 |
4399 |
卖出 |
| 09:37:06 |
27.36 |
23 |
4422 |
买入 |
| 09:37:09 |
27.34 |
10 |
4432 |
卖出 |
| 09:37:18 |
27.34 |
23 |
4455 |
买入 |
| 09:37:21 |
27.33 |
30 |
4485 |
卖出 |
| 09:37:27 |
27.3 |
12 |
4497 |
卖出 |
| 09:37:30 |
27.3 |
2 |
4499 |
买入 |
| 09:37:33 |
27.3 |
2 |
4501 |
买入 |
| 09:37:36 |
27.3 |
5 |
4506 |
买入 |
| 09:37:39 |
27.3 |
63 |
4569 |
买入 |
| 09:37:42 |
27.29 |
6 |
4575 |
卖出 |
| 09:37:45 |
27.34 |
106 |
4681 |
买入 |
| 09:37:54 |
27.35 |
86 |
4767 |
买入 |
| 09:37:57 |
27.34 |
7 |
4774 |
卖出 |
| 09:38:00 |
27.35 |
65 |
4839 |
买入 |
| 09:38:03 |
27.35 |
6 |
4845 |
卖出 |
| 09:38:06 |
27.35 |
2 |
4847 |
卖出 |
| 09:38:09 |
27.35 |
2 |
4849 |
卖出 |
| 09:38:12 |
27.32 |
76 |
4925 |
卖出 |
| 09:38:15 |
27.32 |
9 |
4934 |
买入 |
| 09:38:18 |
27.34 |
7 |
4941 |
买入 |
| 09:38:21 |
27.34 |
7 |
4948 |
买入 |
| 09:38:24 |
27.34 |
42 |
4990 |
买入 |
| 09:38:27 |
27.34 |
61 |
5051 |
买入 |
| 09:38:30 |
27.35 |
16 |
5067 |
买入 |
| 09:38:33 |
27.35 |
33 |
5100 |
买入 |
| 09:38:36 |
27.39 |
14 |
5114 |
买入 |
| 09:38:39 |
27.39 |
15 |
5129 |
买入 |
| 09:38:42 |
27.39 |
3 |
5132 |
买入 |
| 09:38:45 |
27.39 |
3 |
5135 |
买入 |
| 09:38:48 |
27.3 |
86 |
5221 |
卖出 |
| 09:38:51 |
27.35 |
1 |
5222 |
买入 |
| 09:39:00 |
27.38 |
5 |
5227 |
买入 |
| 09:39:03 |
27.36 |
17 |
5244 |
卖出 |
| 09:39:06 |
27.33 |
2 |
5246 |
卖出 |
| 09:39:09 |
27.35 |
15 |
5261 |
买入 |
| 09:39:12 |
27.35 |
2 |
5263 |
卖出 |
| 09:39:15 |
27.34 |
21 |
5284 |
卖出 |
| 09:39:21 |
27.34 |
19 |
5303 |
卖出 |
| 09:39:24 |
27.34 |
27 |
5330 |
买入 |
| 09:39:27 |
27.34 |
3 |
5333 |
买入 |
| 09:39:30 |
27.33 |
10 |
5343 |
卖出 |
| 09:39:33 |
27.35 |
31 |
5374 |
买入 |
| 09:39:36 |
27.36 |
2 |
5376 |
买入 |
| 09:39:39 |
27.35 |
4 |
5380 |
卖出 |
| 09:39:42 |
27.35 |
13 |
5393 |
卖出 |
| 09:39:45 |
27.37 |
50 |
5443 |
买入 |
| 09:39:48 |
27.38 |
15 |
5458 |
买入 |
| 09:39:51 |
27.39 |
64 |
5522 |
买入 |
| 09:39:54 |
27.41 |
30 |
5552 |
买入 |
| 09:39:57 |
27.47 |
18 |
5570 |
买入 |
| 09:40:00 |
27.47 |
1 |
5571 |
买入 |
| 09:40:03 |
27.47 |
3 |
5574 |
买入 |
| 09:40:06 |
27.47 |
3 |
5577 |
买入 |
| 09:40:09 |
27.45 |
106 |
5683 |
卖出 |
| 09:40:12 |
27.43 |
1 |
5684 |
卖出 |
| 09:40:15 |
27.5 |
57 |
5741 |
买入 |
| 09:40:18 |
27.51 |
4 |
5745 |
卖出 |
| 09:40:21 |
27.5 |
38 |
5783 |
卖出 |
| 09:40:24 |
27.5 |
1 |
5784 |
买入 |
| 09:40:27 |
27.5 |
1 |
5785 |
买入 |
| 09:40:30 |
27.59 |
1 |
5786 |
买入 |
| 09:40:33 |
27.46 |
20 |
5806 |
卖出 |
| 09:40:48 |
27.51 |
6 |
5812 |
卖出 |
| 09:40:57 |
27.47 |
21 |
5833 |
卖出 |
| 09:41:00 |
27.45 |
5 |
5838 |
卖出 |
| 09:41:03 |
27.57 |
97 |
5935 |
买入 |
| 09:41:06 |
27.53 |
64 |
5999 |
卖出 |
| 09:41:09 |
27.65 |
26 |
6025 |
买入 |
| 09:41:12 |
27.57 |
6 |
6031 |
卖出 |
| 09:41:15 |
27.57 |
3 |
6034 |
卖出 |
| 09:41:21 |
27.53 |
40 |
6074 |
卖出 |
| 09:41:27 |
27.51 |
109 |
6183 |
卖出 |
| 09:41:30 |
27.51 |
29 |
6212 |
卖出 |
| 09:41:33 |
27.51 |
2 |
6214 |
卖出 |
| 09:41:39 |
27.45 |
105 |
6319 |
卖出 |
| 09:41:42 |
27.49 |
9 |
6328 |
买入 |
| 09:41:48 |
27.49 |
5 |
6333 |
买入 |
| 09:41:51 |
27.45 |
28 |
6361 |
卖出 |
| 09:41:54 |
27.44 |
81 |
6442 |
卖出 |
| 09:42:03 |
27.44 |
22 |
6464 |
卖出 |
| 09:42:06 |
27.44 |
31 |
6495 |
卖出 |
| 09:42:18 |
27.3 |
23 |
6518 |
卖出 |
| 09:42:30 |
27.43 |
11 |
6529 |
买入 |
| 09:42:51 |
27.43 |
76 |
6605 |
买入 |
| 09:42:54 |
27.43 |
1 |
6606 |
买入 |
| 09:42:57 |
27.38 |
5 |
6611 |
卖出 |
| 09:43:00 |
27.43 |
2 |
6613 |
买入 |
| 09:43:03 |
27.43 |
9 |
6622 |
买入 |
| 09:43:06 |
27.45 |
19 |
6641 |
买入 |
| 09:43:09 |
27.45 |
1 |
6642 |
买入 |
| 09:43:12 |
27.45 |
2 |
6644 |
买入 |
| 09:43:15 |
27.45 |
2 |
6646 |
买入 |
| 09:43:18 |
27.45 |
30 |
6676 |
买入 |
| 09:43:21 |
27.45 |
29 |
6705 |
买入 |
| 09:43:24 |
27.44 |
4 |
6709 |
卖出 |
| 09:43:27 |
27.44 |
2 |
6711 |
买入 |
| 09:43:30 |
27.44 |
5 |
6716 |
买入 |
| 09:43:33 |
27.44 |
4 |
6720 |
买入 |
| 09:43:36 |
27.43 |
1 |
6721 |
卖出 |
| 09:43:42 |
27.43 |
2 |
6723 |
卖出 |
| 09:43:48 |
27.43 |
1 |
6724 |
买入 |
| 09:43:54 |
27.39 |
1 |
6725 |
卖出 |
| 09:43:57 |
27.44 |
9 |
6734 |
买入 |
| 09:44:00 |
27.44 |
1 |
6735 |
买入 |
| 09:44:06 |
27.44 |
1 |
6736 |
买入 |
| 09:44:09 |
27.44 |
2 |
6738 |
买入 |
| 09:44:12 |
27.44 |
4 |
6742 |
买入 |
| 09:44:15 |
27.45 |
7 |
6749 |
买入 |
| 09:44:18 |
27.49 |
34 |
6783 |
买入 |
| 09:44:21 |
27.51 |
8 |
6791 |
买入 |
| 09:44:24 |
27.52 |
6 |
6797 |
买入 |
| 09:44:30 |
27.59 |
10 |
6807 |
买入 |
| 09:44:36 |
27.54 |
1 |
6808 |
卖出 |
| 09:44:39 |
27.59 |
10 |
6818 |
买入 |
| 09:44:45 |
27.58 |
3 |
6821 |
卖出 |
| 09:44:48 |
27.6 |
14 |
6835 |
买入 |
| 09:45:00 |
27.54 |
1 |
6836 |
卖出 |
| 09:45:03 |
27.5 |
1 |
6837 |
卖出 |
| 09:45:06 |
27.54 |
4 |
6841 |
买入 |
| 09:45:09 |
27.54 |
1 |
6842 |
买入 |
| 09:45:18 |
27.54 |
4 |
6846 |
买入 |
| 09:45:21 |
27.51 |
13 |
6859 |
卖出 |
| 09:45:27 |
27.5 |
13 |
6872 |
卖出 |
| 09:45:33 |
27.5 |
1 |
6873 |
卖出 |
| 09:45:36 |
27.49 |
37 |
6910 |
卖出 |
| 09:45:39 |
27.44 |
2 |
6912 |
卖出 |
| 09:45:45 |
27.44 |
2 |
6914 |
卖出 |
| 09:45:48 |
27.44 |
1 |
6915 |
卖出 |
| 09:46:09 |
27.41 |
1 |
6916 |
买入 |
| 09:46:12 |
27.35 |
3 |
6919 |
卖出 |
| 09:46:18 |
27.38 |
8 |
6927 |
买入 |
| 09:46:27 |
27.38 |
2 |
6929 |
卖出 |
| 09:46:33 |
27.38 |
1 |
6930 |
买入 |
| 09:46:36 |
27.35 |
6 |
6936 |
卖出 |
| 09:46:39 |
27.38 |
1 |
6937 |
买入 |
| 09:46:45 |
27.38 |
3 |
6940 |
卖出 |
| 09:46:48 |
27.34 |
13 |
6953 |
卖出 |
| 09:47:00 |
27.35 |
1 |
6954 |
买入 |
| 09:47:03 |
27.35 |
10 |
6964 |
卖出 |
| 09:47:06 |
27.34 |
9 |
6973 |
卖出 |
| 09:47:09 |
27.35 |
19 |
6992 |
卖出 |
| 09:47:12 |
27.34 |
1 |
6993 |
卖出 |
| 09:47:18 |
27.34 |
3 |
6996 |
卖出 |
| 09:47:21 |
27.34 |
1 |
6997 |
买入 |
| 09:47:24 |
27.33 |
19 |
7016 |
卖出 |
| 09:47:33 |
27.33 |
10 |
7026 |
卖出 |
| 09:47:36 |
27.34 |
1 |
7027 |
买入 |
| 09:47:42 |
27.33 |
6 |
7033 |
卖出 |
| 09:47:45 |
27.34 |
1 |
7034 |
买入 |
| 09:47:48 |
27.34 |
2 |
7036 |
买入 |
| 09:47:51 |
27.34 |
4 |
7040 |
买入 |
| 09:47:54 |
27.33 |
0 |
7040 |
卖出 |
| 09:48:03 |
27.33 |
1 |
7041 |
卖出 |
| 09:48:09 |
27.33 |
10 |
7051 |
卖出 |
| 09:48:12 |
27.34 |
20 |
7071 |
买入 |
| 09:48:15 |
27.33 |
20 |
7091 |
卖出 |
| 09:48:33 |
27.33 |
4 |
7095 |
卖出 |