特发信息[000070]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.69 |
88 |
88 |
集合竞价 |
| 09:15:45 |
5.69 |
105 |
105 |
集合竞价 |
| 09:16:03 |
5.56 |
375 |
375 |
集合竞价 |
| 09:16:30 |
5.56 |
375 |
375 |
集合竞价 |
| 09:16:39 |
5.56 |
375 |
375 |
集合竞价 |
| 09:16:48 |
5.56 |
375 |
375 |
集合竞价 |
| 09:16:57 |
5.58 |
375 |
375 |
集合竞价 |
| 09:17:24 |
5.69 |
105 |
105 |
集合竞价 |
| 09:17:42 |
5.69 |
105 |
105 |
集合竞价 |
| 09:18:09 |
5.69 |
105 |
105 |
集合竞价 |
| 09:18:54 |
5.69 |
106 |
106 |
集合竞价 |
| 09:20:09 |
5.69 |
107 |
107 |
集合竞价 |
| 09:20:27 |
5.7 |
109 |
109 |
集合竞价 |
| 09:22:24 |
5.69 |
161 |
161 |
集合竞价 |
| 09:23:09 |
5.69 |
172 |
172 |
集合竞价 |
| 09:23:27 |
5.69 |
172 |
172 |
集合竞价 |
| 09:23:36 |
5.69 |
191 |
191 |
集合竞价 |
| 09:24:12 |
5.69 |
191 |
191 |
集合竞价 |
| 09:24:30 |
5.69 |
196 |
196 |
集合竞价 |
| 09:24:57 |
5.7 |
217 |
217 |
集合竞价 |
| 09:25:00 |
5.73 |
543 |
760 |
卖出 |
| 09:30:00 |
5.7 |
39 |
799 |
卖出 |
| 09:30:03 |
5.7 |
211 |
1010 |
卖出 |
| 09:30:06 |
5.7 |
72 |
1082 |
卖出 |
| 09:30:09 |
5.71 |
20 |
1102 |
买入 |
| 09:30:12 |
5.7 |
33 |
1135 |
卖出 |
| 09:30:15 |
5.7 |
132 |
1267 |
卖出 |
| 09:30:18 |
5.7 |
19 |
1286 |
卖出 |
| 09:30:24 |
5.7 |
79 |
1365 |
卖出 |
| 09:30:27 |
5.72 |
168 |
1533 |
买入 |
| 09:30:30 |
5.72 |
138 |
1671 |
卖出 |
| 09:30:33 |
5.72 |
28 |
1699 |
卖出 |
| 09:30:36 |
5.72 |
107 |
1806 |
买入 |
| 09:30:39 |
5.72 |
1 |
1807 |
卖出 |
| 09:30:42 |
5.73 |
5 |
1812 |
买入 |
| 09:30:45 |
5.73 |
189 |
2001 |
买入 |
| 09:30:48 |
5.74 |
55 |
2056 |
买入 |
| 09:30:51 |
5.74 |
3 |
2059 |
买入 |
| 09:30:54 |
5.73 |
3 |
2062 |
卖出 |
| 09:30:57 |
5.74 |
3 |
2065 |
买入 |
| 09:31:00 |
5.74 |
135 |
2200 |
买入 |
| 09:31:03 |
5.74 |
92 |
2292 |
卖出 |
| 09:31:06 |
5.74 |
3 |
2295 |
买入 |
| 09:31:09 |
5.74 |
1 |
2296 |
卖出 |
| 09:31:15 |
5.73 |
16 |
2312 |
卖出 |
| 09:31:18 |
5.74 |
1 |
2313 |
买入 |
| 09:31:24 |
5.74 |
11 |
2324 |
卖出 |
| 09:31:27 |
5.74 |
47 |
2371 |
卖出 |
| 09:31:30 |
5.74 |
7 |
2378 |
卖出 |
| 09:31:33 |
5.74 |
15 |
2393 |
卖出 |
| 09:31:36 |
5.73 |
2 |
2395 |
卖出 |
| 09:31:39 |
5.74 |
35 |
2430 |
买入 |
| 09:31:42 |
5.73 |
16 |
2446 |
卖出 |
| 09:31:45 |
5.73 |
24 |
2470 |
卖出 |
| 09:31:48 |
5.73 |
57 |
2527 |
买入 |
| 09:31:51 |
5.73 |
1158 |
3685 |
买入 |
| 09:31:54 |
5.73 |
106 |
3791 |
卖出 |
| 09:31:57 |
5.74 |
26 |
3817 |
买入 |
| 09:32:03 |
5.74 |
35 |
3852 |
买入 |
| 09:32:06 |
5.76 |
139 |
3991 |
买入 |
| 09:32:09 |
5.75 |
325 |
4316 |
卖出 |
| 09:32:12 |
5.77 |
123 |
4439 |
买入 |
| 09:32:15 |
5.76 |
16 |
4455 |
卖出 |
| 09:32:18 |
5.75 |
55 |
4510 |
卖出 |
| 09:32:21 |
5.79 |
13 |
4523 |
买入 |
| 09:32:24 |
5.75 |
25 |
4548 |
卖出 |
| 09:32:27 |
5.79 |
8 |
4556 |
买入 |
| 09:32:30 |
5.79 |
13 |
4569 |
买入 |
| 09:32:33 |
5.79 |
8 |
4577 |
买入 |
| 09:32:36 |
5.79 |
6 |
4583 |
买入 |
| 09:32:39 |
5.79 |
15 |
4598 |
买入 |
| 09:32:42 |
5.78 |
5 |
4603 |
卖出 |
| 09:32:45 |
5.78 |
6 |
4609 |
卖出 |
| 09:32:48 |
5.78 |
20 |
4629 |
卖出 |
| 09:32:51 |
5.78 |
50 |
4679 |
买入 |
| 09:33:00 |
5.77 |
3 |
4682 |
卖出 |
| 09:33:03 |
5.77 |
8 |
4690 |
买入 |
| 09:33:06 |
5.77 |
84 |
4774 |
买入 |
| 09:33:09 |
5.78 |
2 |
4776 |
买入 |
| 09:33:12 |
5.79 |
114 |
4890 |
买入 |
| 09:33:15 |
5.8 |
249 |
5139 |
买入 |
| 09:33:18 |
5.8 |
14 |
5153 |
买入 |
| 09:33:21 |
5.79 |
25 |
5178 |
卖出 |
| 09:33:27 |
5.79 |
2 |
5180 |
卖出 |
| 09:33:30 |
5.79 |
108 |
5288 |
买入 |
| 09:33:33 |
5.79 |
47 |
5335 |
买入 |
| 09:33:36 |
5.79 |
16 |
5351 |
买入 |
| 09:33:42 |
5.79 |
2 |
5353 |
买入 |
| 09:33:45 |
5.79 |
296 |
5649 |
买入 |
| 09:33:48 |
5.78 |
29 |
5678 |
卖出 |
| 09:33:51 |
5.79 |
1 |
5679 |
买入 |
| 09:33:54 |
5.79 |
23 |
5702 |
买入 |
| 09:33:57 |
5.78 |
3 |
5705 |
卖出 |
| 09:34:03 |
5.78 |
32 |
5737 |
卖出 |
| 09:34:06 |
5.78 |
2 |
5739 |
卖出 |
| 09:34:09 |
5.78 |
2 |
5741 |
卖出 |
| 09:34:12 |
5.79 |
523 |
6264 |
买入 |
| 09:34:15 |
5.78 |
22 |
6286 |
卖出 |
| 09:34:18 |
5.78 |
4 |
6290 |
买入 |
| 09:34:21 |
5.78 |
30 |
6320 |
买入 |
| 09:34:24 |
5.77 |
70 |
6390 |
卖出 |
| 09:34:27 |
5.77 |
36 |
6426 |
卖出 |
| 09:34:30 |
5.77 |
33 |
6459 |
买入 |
| 09:34:33 |
5.77 |
28 |
6487 |
卖出 |
| 09:34:36 |
5.76 |
1 |
6488 |
卖出 |
| 09:34:39 |
5.76 |
8 |
6496 |
卖出 |
| 09:34:42 |
5.76 |
4 |
6500 |
卖出 |
| 09:34:45 |
5.75 |
228 |
6728 |
卖出 |
| 09:34:54 |
5.77 |
112 |
6840 |
买入 |
| 09:35:00 |
5.76 |
2 |
6842 |
买入 |
| 09:35:03 |
5.75 |
87 |
6929 |
卖出 |
| 09:35:06 |
5.74 |
6 |
6935 |
卖出 |
| 09:35:09 |
5.74 |
186 |
7121 |
卖出 |
| 09:35:15 |
5.73 |
50 |
7171 |
卖出 |
| 09:35:18 |
5.73 |
68 |
7239 |
卖出 |
| 09:35:21 |
5.73 |
30 |
7269 |
卖出 |
| 09:35:24 |
5.73 |
33 |
7302 |
卖出 |
| 09:35:27 |
5.72 |
17 |
7319 |
买入 |
| 09:35:39 |
5.71 |
11 |
7330 |
卖出 |
| 09:35:42 |
5.71 |
4 |
7334 |
卖出 |
| 09:35:45 |
5.73 |
155 |
7489 |
买入 |
| 09:36:00 |
5.72 |
52 |
7541 |
卖出 |
| 09:36:03 |
5.72 |
22 |
7563 |
卖出 |
| 09:36:12 |
5.74 |
7 |
7570 |
买入 |
| 09:36:15 |
5.73 |
22 |
7592 |
卖出 |
| 09:36:24 |
5.73 |
22 |
7614 |
卖出 |
| 09:36:36 |
5.72 |
190 |
7804 |
卖出 |
| 09:36:39 |
5.73 |
1 |
7805 |
卖出 |
| 09:36:42 |
5.74 |
264 |
8069 |
卖出 |
| 09:36:45 |
5.74 |
12 |
8081 |
卖出 |
| 09:36:48 |
5.74 |
3 |
8084 |
卖出 |
| 09:36:51 |
5.77 |
301 |
8385 |
买入 |
| 09:36:54 |
5.74 |
13 |
8398 |
卖出 |
| 09:37:00 |
5.76 |
99 |
8497 |
卖出 |
| 09:37:03 |
5.76 |
25 |
8522 |
卖出 |
| 09:37:06 |
5.76 |
24 |
8546 |
卖出 |
| 09:37:15 |
5.76 |
1 |
8547 |
卖出 |
| 09:37:27 |
5.76 |
30 |
8577 |
买入 |
| 09:37:33 |
5.75 |
20 |
8597 |
卖出 |
| 09:37:36 |
5.75 |
48 |
8645 |
买入 |
| 09:37:39 |
5.74 |
1 |
8646 |
卖出 |
| 09:37:45 |
5.74 |
14 |
8660 |
卖出 |
| 09:37:54 |
5.74 |
10 |
8670 |
卖出 |
| 09:37:57 |
5.74 |
3 |
8673 |
买入 |
| 09:38:06 |
5.74 |
50 |
8723 |
买入 |
| 09:38:09 |
5.73 |
4 |
8727 |
卖出 |
| 09:38:12 |
5.73 |
22 |
8749 |
卖出 |
| 09:38:15 |
5.73 |
39 |
8788 |
卖出 |
| 09:38:21 |
5.73 |
9 |
8797 |
卖出 |
| 09:38:24 |
5.73 |
12 |
8809 |
卖出 |
| 09:38:27 |
5.73 |
48 |
8857 |
卖出 |
| 09:38:30 |
5.73 |
45 |
8902 |
卖出 |
| 09:38:33 |
5.73 |
13 |
8915 |
卖出 |
| 09:38:39 |
5.74 |
11 |
8926 |
买入 |
| 09:38:42 |
5.73 |
4 |
8930 |
卖出 |
| 09:38:45 |
5.73 |
2 |
8932 |
卖出 |
| 09:38:48 |
5.73 |
60 |
8992 |
卖出 |
| 09:38:51 |
5.72 |
297 |
9289 |
卖出 |
| 09:38:54 |
5.73 |
1 |
9290 |
买入 |
| 09:38:57 |
5.73 |
3 |
9293 |
买入 |
| 09:39:03 |
5.72 |
24 |
9317 |
卖出 |
| 09:39:09 |
5.72 |
2 |
9319 |
卖出 |
| 09:39:15 |
5.72 |
92 |
9411 |
卖出 |
| 09:39:21 |
5.72 |
2 |
9413 |
卖出 |
| 09:39:24 |
5.72 |
12 |
9425 |
卖出 |
| 09:39:30 |
5.73 |
7 |
9432 |
买入 |
| 09:39:33 |
5.73 |
20 |
9452 |
买入 |
| 09:39:36 |
5.72 |
482 |
9934 |
卖出 |
| 09:39:39 |
5.72 |
1 |
9935 |
卖出 |
| 09:39:42 |
5.72 |
2 |
9937 |
卖出 |
| 09:39:45 |
5.72 |
13 |
9950 |
卖出 |
| 09:39:57 |
5.72 |
13 |
9963 |
卖出 |
| 09:40:06 |
5.72 |
3 |
9966 |
卖出 |
| 09:40:12 |
5.72 |
1 |
9967 |
卖出 |
| 09:40:15 |
5.73 |
1 |
9968 |
买入 |
| 09:40:18 |
5.73 |
28 |
9996 |
买入 |
| 09:40:24 |
5.73 |
9 |
10005 |
卖出 |
| 09:40:36 |
5.72 |
11 |
10016 |
卖出 |
| 09:40:39 |
5.72 |
33 |
10049 |
卖出 |
| 09:40:42 |
5.72 |
446 |
10495 |
卖出 |
| 09:40:45 |
5.73 |
100 |
10595 |
买入 |
| 09:40:57 |
5.71 |
21 |
10616 |
卖出 |
| 09:41:00 |
5.71 |
1 |
10617 |
卖出 |
| 09:41:03 |
5.72 |
28 |
10645 |
买入 |
| 09:41:12 |
5.71 |
21 |
10666 |
卖出 |
| 09:41:18 |
5.71 |
53 |
10719 |
卖出 |
| 09:41:21 |
5.72 |
66 |
10785 |
买入 |
| 09:41:24 |
5.72 |
13 |
10798 |
卖出 |
| 09:41:27 |
5.72 |
58 |
10856 |
卖出 |
| 09:41:30 |
5.72 |
6 |
10862 |
卖出 |
| 09:41:33 |
5.72 |
2 |
10864 |
卖出 |
| 09:41:36 |
5.73 |
2 |
10866 |
买入 |
| 09:42:00 |
5.72 |
2 |
10868 |
卖出 |
| 09:42:03 |
5.72 |
35 |
10903 |
卖出 |
| 09:42:06 |
5.72 |
12 |
10915 |
卖出 |
| 09:42:12 |
5.72 |
12 |
10927 |
卖出 |
| 09:42:15 |
5.71 |
601 |
11528 |
卖出 |
| 09:42:18 |
5.71 |
9 |
11537 |
卖出 |
| 09:42:21 |
5.71 |
20 |
11557 |
卖出 |
| 09:42:27 |
5.72 |
1 |
11558 |
买入 |
| 09:42:39 |
5.72 |
11 |
11569 |
买入 |
| 09:42:42 |
5.72 |
33 |
11602 |
买入 |
| 09:42:45 |
5.71 |
19 |
11621 |
卖出 |
| 09:42:48 |
5.72 |
1 |
11622 |
买入 |
| 09:42:51 |
5.72 |
3 |
11625 |
买入 |
| 09:43:06 |
5.71 |
40 |
11665 |
卖出 |
| 09:43:12 |
5.71 |
13 |
11678 |
卖出 |
| 09:43:15 |
5.71 |
23 |
11701 |
卖出 |
| 09:43:18 |
5.71 |
3 |
11704 |
卖出 |
| 09:43:24 |
5.71 |
1 |
11705 |
卖出 |
| 09:43:27 |
5.71 |
1 |
11706 |
卖出 |
| 09:43:30 |
5.71 |
3 |
11709 |
卖出 |
| 09:43:36 |
5.71 |
10 |
11719 |
卖出 |
| 09:43:42 |
5.72 |
32 |
11751 |
买入 |
| 09:43:45 |
5.72 |
65 |
11816 |
买入 |
| 09:43:48 |
5.71 |
20 |
11836 |
卖出 |
| 09:43:51 |
5.71 |
11 |
11847 |
卖出 |
| 09:43:57 |
5.71 |
6 |
11853 |
卖出 |
| 09:44:03 |
5.71 |
65 |
11918 |
卖出 |
| 09:44:06 |
5.72 |
300 |
12218 |
买入 |
| 09:44:09 |
5.72 |
245 |
12463 |
买入 |
| 09:44:12 |
5.73 |
6 |
12469 |
买入 |
| 09:44:18 |
5.73 |
3 |
12472 |
买入 |
| 09:44:27 |
5.73 |
4 |
12476 |
买入 |
| 09:44:33 |
5.73 |
4 |
12480 |
买入 |
| 09:44:36 |
5.73 |
7 |
12487 |
买入 |
| 09:44:39 |
5.73 |
12 |
12499 |
买入 |
| 09:44:42 |
5.72 |
15 |
12514 |
卖出 |
| 09:44:51 |
5.73 |
19 |
12533 |
买入 |
| 09:44:54 |
5.73 |
6 |
12539 |
卖出 |
| 09:45:00 |
5.72 |
80 |
12619 |
卖出 |
| 09:45:06 |
5.72 |
1 |
12620 |
卖出 |
| 09:45:15 |
5.73 |
2 |
12622 |
买入 |
| 09:45:39 |
5.73 |
100 |
12722 |
买入 |
| 09:45:42 |
5.73 |
1 |
12723 |
卖出 |
| 09:45:45 |
5.73 |
7 |
12730 |
卖出 |
| 09:45:48 |
5.74 |
27 |
12757 |
买入 |
| 09:46:03 |
5.74 |
12 |
12769 |
买入 |
| 09:46:06 |
5.74 |
2 |
12771 |
卖出 |
| 09:46:12 |
5.75 |
1 |
12772 |
买入 |
| 09:46:24 |
5.75 |
1 |
12773 |
买入 |
| 09:46:39 |
5.74 |
1 |
12774 |
卖出 |
| 09:46:48 |
5.74 |
2 |
12776 |
卖出 |
| 09:46:51 |
5.74 |
20 |
12796 |
卖出 |
| 09:47:06 |
5.74 |
3 |
12799 |
卖出 |
| 09:47:09 |
5.74 |
44 |
12843 |
买入 |
| 09:47:12 |
5.74 |
2 |
12845 |
买入 |
| 09:47:24 |
5.73 |
3 |
12848 |
卖出 |
| 09:47:48 |
5.73 |
1 |
12849 |
卖出 |
| 09:48:03 |
5.73 |
20 |
12869 |
卖出 |
| 09:48:06 |
5.73 |
3 |
12872 |
卖出 |
| 09:48:09 |
5.73 |
19 |
12891 |
卖出 |
| 09:48:12 |
5.72 |
52 |
12943 |
卖出 |
| 09:48:15 |
5.73 |
16 |
12959 |
买入 |
| 09:48:18 |
5.73 |
19 |
12978 |
卖出 |
| 09:48:21 |
5.73 |
3 |
12981 |
卖出 |
| 09:48:30 |
5.74 |
10 |
12991 |
买入 |
| 09:49:03 |
5.74 |
5 |
12996 |
买入 |
| 09:49:18 |
5.74 |
30 |
13026 |
买入 |
| 09:49:45 |
5.74 |
91 |
13117 |
买入 |
| 09:49:48 |
5.74 |
16 |
13133 |
卖出 |
| 09:50:03 |
5.73 |
6 |
13139 |
卖出 |
| 09:50:06 |
5.74 |
1 |
13140 |
买入 |
| 09:50:09 |
5.74 |
10 |
13150 |
买入 |
| 09:50:27 |
5.74 |
41 |
13191 |
买入 |
| 09:50:30 |
5.73 |
41 |
13232 |
卖出 |
| 09:50:39 |
5.75 |
50 |
13282 |
买入 |
| 09:51:03 |
5.74 |
2 |
13284 |
卖出 |
| 09:51:06 |
5.74 |
5 |
13289 |
卖出 |
| 09:51:09 |
5.74 |
15 |
13304 |
买入 |
| 09:51:33 |
5.74 |
40 |
13344 |
买入 |
| 09:51:36 |
5.73 |
2 |
13346 |
卖出 |
| 09:51:45 |
5.73 |
3 |
13349 |
卖出 |
| 09:51:48 |
5.73 |
1 |
13350 |
卖出 |
| 09:52:18 |
5.73 |
8 |
13358 |
卖出 |
| 09:52:21 |
5.73 |
95 |
13453 |
卖出 |
| 09:52:39 |
5.72 |
1 |
13454 |
卖出 |
| 09:53:00 |
5.72 |
1 |
13455 |
卖出 |
| 09:53:03 |
5.72 |
2 |
13457 |
卖出 |
| 09:53:09 |
5.72 |
1 |
13458 |
卖出 |
| 09:53:12 |
5.72 |
2 |
13460 |
卖出 |
| 09:53:18 |
5.72 |
51 |
13511 |
卖出 |
| 09:53:21 |
5.72 |
73 |
13584 |
卖出 |
| 09:53:24 |
5.72 |
32 |
13616 |
卖出 |
| 09:53:30 |
5.71 |
23 |
13639 |
卖出 |
| 09:53:33 |
5.71 |
35 |
13674 |
卖出 |
| 09:53:39 |
5.72 |
1 |
13675 |
买入 |
| 09:53:45 |
5.72 |
15 |
13690 |
买入 |
| 09:53:48 |
5.71 |
2 |
13692 |
卖出 |
| 09:53:57 |
5.72 |
4 |
13696 |
买入 |
| 09:54:00 |
5.72 |
1 |
13697 |
卖出 |
| 09:54:06 |
5.72 |
5 |
13702 |
买入 |
| 09:54:18 |
5.72 |
1 |
13703 |
卖出 |
| 09:54:30 |
5.72 |
47 |
13750 |
卖出 |
| 09:55:03 |
5.72 |
1 |
13751 |
买入 |
| 09:55:24 |
5.72 |
10 |
13761 |
买入 |
| 09:55:39 |
5.72 |
26 |
13787 |
买入 |
| 09:55:42 |
5.72 |
49 |
13836 |
买入 |
| 09:55:54 |
5.72 |
101 |
13937 |
买入 |
| 09:55:57 |
5.72 |
2 |
13939 |
买入 |