科大讯飞[002230]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
47.49 |
7 |
7 |
集合竞价 |
| 09:15:09 |
46.53 |
142 |
142 |
集合竞价 |
| 09:15:18 |
46.53 |
114 |
114 |
集合竞价 |
| 09:15:45 |
46.5 |
91 |
91 |
集合竞价 |
| 09:15:54 |
46.3 |
128 |
128 |
集合竞价 |
| 09:16:03 |
46.3 |
130 |
130 |
集合竞价 |
| 09:16:12 |
46.3 |
130 |
130 |
集合竞价 |
| 09:16:21 |
46.53 |
112 |
112 |
集合竞价 |
| 09:16:48 |
46.5 |
110 |
110 |
集合竞价 |
| 09:16:57 |
46.5 |
110 |
110 |
集合竞价 |
| 09:17:06 |
46.5 |
112 |
112 |
集合竞价 |
| 09:17:15 |
46.5 |
117 |
117 |
集合竞价 |
| 09:17:33 |
46.5 |
114 |
114 |
集合竞价 |
| 09:17:42 |
46.5 |
114 |
114 |
集合竞价 |
| 09:17:51 |
46.5 |
114 |
114 |
集合竞价 |
| 09:18:09 |
46.5 |
125 |
125 |
集合竞价 |
| 09:18:18 |
46.5 |
126 |
126 |
集合竞价 |
| 09:18:45 |
46.5 |
126 |
126 |
集合竞价 |
| 09:18:54 |
46.5 |
126 |
126 |
集合竞价 |
| 09:19:03 |
46.5 |
126 |
126 |
集合竞价 |
| 09:19:12 |
46.5 |
126 |
126 |
集合竞价 |
| 09:19:21 |
46.5 |
131 |
131 |
集合竞价 |
| 09:19:30 |
46.5 |
134 |
134 |
集合竞价 |
| 09:19:39 |
46.5 |
136 |
136 |
集合竞价 |
| 09:19:57 |
46.5 |
136 |
136 |
集合竞价 |
| 09:20:09 |
46.5 |
172 |
172 |
集合竞价 |
| 09:20:18 |
46.5 |
180 |
180 |
集合竞价 |
| 09:20:27 |
46.5 |
180 |
180 |
集合竞价 |
| 09:20:36 |
46.5 |
180 |
180 |
集合竞价 |
| 09:21:03 |
46.5 |
213 |
213 |
集合竞价 |
| 09:21:12 |
46.5 |
220 |
220 |
集合竞价 |
| 09:21:30 |
46.5 |
220 |
220 |
集合竞价 |
| 09:21:39 |
46.5 |
221 |
221 |
集合竞价 |
| 09:21:57 |
46.5 |
221 |
221 |
集合竞价 |
| 09:22:06 |
46.49 |
222 |
222 |
集合竞价 |
| 09:22:15 |
46.49 |
243 |
243 |
集合竞价 |
| 09:22:24 |
46.49 |
247 |
247 |
集合竞价 |
| 09:22:33 |
46.49 |
247 |
247 |
集合竞价 |
| 09:22:51 |
46.49 |
247 |
247 |
集合竞价 |
| 09:23:00 |
46.37 |
258 |
258 |
集合竞价 |
| 09:23:09 |
46.37 |
258 |
258 |
集合竞价 |
| 09:23:18 |
46.28 |
281 |
281 |
集合竞价 |
| 09:23:27 |
46.28 |
284 |
284 |
集合竞价 |
| 09:23:36 |
46.28 |
284 |
284 |
集合竞价 |
| 09:23:45 |
46 |
462 |
462 |
集合竞价 |
| 09:23:54 |
46 |
486 |
486 |
集合竞价 |
| 09:24:03 |
46 |
505 |
505 |
集合竞价 |
| 09:24:12 |
46 |
571 |
571 |
集合竞价 |
| 09:24:21 |
45.87 |
619 |
619 |
集合竞价 |
| 09:24:30 |
45.87 |
640 |
640 |
集合竞价 |
| 09:24:39 |
45.87 |
654 |
654 |
集合竞价 |
| 09:24:48 |
45.8 |
752 |
752 |
集合竞价 |
| 09:24:57 |
45.8 |
946 |
946 |
集合竞价 |
| 09:25:00 |
45.75 |
998 |
1944 |
买入 |
| 09:30:00 |
45.7 |
70 |
2014 |
卖出 |
| 09:30:03 |
45.6 |
660 |
2674 |
卖出 |
| 09:30:06 |
45.6 |
245 |
2919 |
买入 |
| 09:30:09 |
45.6 |
628 |
3547 |
买入 |
| 09:30:12 |
45.68 |
66 |
3613 |
买入 |
| 09:30:15 |
45.69 |
80 |
3693 |
买入 |
| 09:30:18 |
45.74 |
333 |
4026 |
买入 |
| 09:30:21 |
45.87 |
737 |
4763 |
买入 |
| 09:30:24 |
45.92 |
170 |
4933 |
买入 |
| 09:30:27 |
45.88 |
113 |
5046 |
卖出 |
| 09:30:30 |
45.89 |
146 |
5192 |
买入 |
| 09:30:33 |
45.87 |
189 |
5381 |
卖出 |
| 09:30:36 |
45.91 |
29 |
5410 |
买入 |
| 09:30:39 |
45.9 |
80 |
5490 |
卖出 |
| 09:30:42 |
45.94 |
22 |
5512 |
买入 |
| 09:30:45 |
45.94 |
46 |
5558 |
买入 |
| 09:30:48 |
45.97 |
112 |
5670 |
买入 |
| 09:30:51 |
45.97 |
75 |
5745 |
买入 |
| 09:30:54 |
46 |
21 |
5766 |
买入 |
| 09:30:57 |
46.07 |
54 |
5820 |
买入 |
| 09:31:00 |
46.08 |
55 |
5875 |
买入 |
| 09:31:03 |
46.08 |
152 |
6027 |
卖出 |
| 09:31:06 |
46.16 |
96 |
6123 |
买入 |
| 09:31:09 |
46.13 |
73 |
6196 |
卖出 |
| 09:31:12 |
46.2 |
13 |
6209 |
买入 |
| 09:31:15 |
46.13 |
140 |
6349 |
卖出 |
| 09:31:18 |
46.21 |
91 |
6440 |
买入 |
| 09:31:21 |
46.2 |
167 |
6607 |
卖出 |
| 09:31:24 |
46.22 |
24 |
6631 |
买入 |
| 09:31:27 |
46.23 |
60 |
6691 |
卖出 |
| 09:31:30 |
46.2 |
142 |
6833 |
卖出 |
| 09:31:33 |
46.34 |
161 |
6994 |
买入 |
| 09:31:36 |
46.3 |
101 |
7095 |
卖出 |
| 09:31:39 |
46.3 |
60 |
7155 |
卖出 |
| 09:31:42 |
46.3 |
58 |
7213 |
卖出 |
| 09:31:45 |
46.33 |
79 |
7292 |
买入 |
| 09:31:48 |
46.3 |
40 |
7332 |
卖出 |
| 09:31:51 |
46.3 |
112 |
7444 |
买入 |
| 09:31:54 |
46.33 |
55 |
7499 |
买入 |
| 09:31:57 |
46.3 |
51 |
7550 |
卖出 |
| 09:32:00 |
46.3 |
34 |
7584 |
卖出 |
| 09:32:03 |
46.32 |
129 |
7713 |
买入 |
| 09:32:06 |
46.33 |
184 |
7897 |
买入 |
| 09:32:09 |
46.35 |
101 |
7998 |
买入 |
| 09:32:12 |
46.32 |
48 |
8046 |
卖出 |
| 09:32:15 |
46.35 |
31 |
8077 |
买入 |
| 09:32:18 |
46.28 |
61 |
8138 |
卖出 |
| 09:32:21 |
46.35 |
29 |
8167 |
买入 |
| 09:32:24 |
46.3 |
61 |
8228 |
卖出 |
| 09:32:27 |
46.3 |
26 |
8254 |
买入 |
| 09:32:30 |
46.33 |
19 |
8273 |
买入 |
| 09:32:33 |
46.29 |
45 |
8318 |
卖出 |
| 09:32:36 |
46.33 |
34 |
8352 |
买入 |
| 09:32:39 |
46.3 |
24 |
8376 |
卖出 |
| 09:32:42 |
46.3 |
87 |
8463 |
买入 |
| 09:32:45 |
46.3 |
91 |
8554 |
买入 |
| 09:32:48 |
46.32 |
23 |
8577 |
买入 |
| 09:32:51 |
46.32 |
68 |
8645 |
卖出 |
| 09:32:54 |
46.45 |
351 |
8996 |
买入 |
| 09:32:57 |
46.39 |
110 |
9106 |
卖出 |
| 09:33:00 |
46.42 |
30 |
9136 |
买入 |
| 09:33:03 |
46.38 |
27 |
9163 |
卖出 |
| 09:33:06 |
46.36 |
33 |
9196 |
卖出 |
| 09:33:09 |
46.42 |
78 |
9274 |
买入 |
| 09:33:12 |
46.48 |
137 |
9411 |
买入 |
| 09:33:15 |
46.42 |
67 |
9478 |
卖出 |
| 09:33:18 |
46.48 |
49 |
9527 |
买入 |
| 09:33:21 |
46.48 |
97 |
9624 |
买入 |
| 09:33:24 |
46.42 |
143 |
9767 |
卖出 |
| 09:33:27 |
46.48 |
93 |
9860 |
买入 |
| 09:33:30 |
46.45 |
27 |
9887 |
卖出 |
| 09:33:33 |
46.36 |
19 |
9906 |
卖出 |
| 09:33:36 |
46.42 |
8 |
9914 |
买入 |
| 09:33:39 |
46.35 |
34 |
9948 |
卖出 |
| 09:33:42 |
46.36 |
30 |
9978 |
买入 |
| 09:33:45 |
46.41 |
8 |
9986 |
买入 |
| 09:33:48 |
46.32 |
44 |
10030 |
卖出 |
| 09:33:51 |
46.36 |
37 |
10067 |
买入 |
| 09:33:54 |
46.32 |
71 |
10138 |
卖出 |
| 09:33:57 |
46.32 |
36 |
10174 |
卖出 |
| 09:34:00 |
46.36 |
58 |
10232 |
买入 |
| 09:34:03 |
46.32 |
88 |
10320 |
卖出 |
| 09:34:06 |
46.37 |
10 |
10330 |
买入 |
| 09:34:09 |
46.33 |
36 |
10366 |
卖出 |
| 09:34:12 |
46.35 |
34 |
10400 |
买入 |
| 09:34:15 |
46.35 |
76 |
10476 |
买入 |
| 09:34:18 |
46.37 |
2 |
10478 |
买入 |
| 09:34:21 |
46.39 |
28 |
10506 |
买入 |
| 09:34:24 |
46.35 |
77 |
10583 |
卖出 |
| 09:34:27 |
46.39 |
36 |
10619 |
买入 |
| 09:34:30 |
46.34 |
54 |
10673 |
卖出 |
| 09:34:33 |
46.38 |
14 |
10687 |
买入 |
| 09:34:36 |
46.38 |
52 |
10739 |
买入 |
| 09:34:39 |
46.34 |
16 |
10755 |
卖出 |
| 09:34:42 |
46.34 |
73 |
10828 |
卖出 |
| 09:34:45 |
46.34 |
11 |
10839 |
买入 |
| 09:34:48 |
46.34 |
18 |
10857 |
卖出 |
| 09:34:51 |
46.32 |
19 |
10876 |
卖出 |
| 09:34:54 |
46.38 |
44 |
10920 |
买入 |
| 09:34:57 |
46.4 |
55 |
10975 |
买入 |
| 09:35:00 |
46.38 |
128 |
11103 |
卖出 |
| 09:35:03 |
46.34 |
71 |
11174 |
卖出 |
| 09:35:06 |
46.32 |
4 |
11178 |
卖出 |
| 09:35:09 |
46.34 |
4 |
11182 |
买入 |
| 09:35:12 |
46.33 |
8 |
11190 |
卖出 |
| 09:35:15 |
46.31 |
40 |
11230 |
卖出 |
| 09:35:18 |
46.28 |
63 |
11293 |
卖出 |
| 09:35:21 |
46.27 |
54 |
11347 |
卖出 |
| 09:35:24 |
46.26 |
15 |
11362 |
卖出 |
| 09:35:27 |
46.22 |
5 |
11367 |
卖出 |
| 09:35:30 |
46.22 |
18 |
11385 |
卖出 |
| 09:35:33 |
46.22 |
82 |
11467 |
买入 |
| 09:35:36 |
46.27 |
29 |
11496 |
买入 |
| 09:35:39 |
46.22 |
51 |
11547 |
卖出 |
| 09:35:42 |
46.22 |
27 |
11574 |
买入 |
| 09:35:45 |
46.22 |
23 |
11597 |
买入 |
| 09:35:48 |
46.22 |
16 |
11613 |
卖出 |
| 09:35:51 |
46.21 |
63 |
11676 |
卖出 |
| 09:35:54 |
46.23 |
85 |
11761 |
买入 |
| 09:35:57 |
46.21 |
45 |
11806 |
卖出 |
| 09:36:00 |
46.18 |
48 |
11854 |
卖出 |
| 09:36:03 |
46.18 |
9 |
11863 |
买入 |
| 09:36:09 |
46.19 |
4 |
11867 |
买入 |
| 09:36:12 |
46.08 |
32 |
11899 |
卖出 |
| 09:36:15 |
46.15 |
41 |
11940 |
买入 |
| 09:36:18 |
46.19 |
43 |
11983 |
买入 |
| 09:36:21 |
46.15 |
19 |
12002 |
卖出 |
| 09:36:24 |
46.15 |
16 |
12018 |
卖出 |
| 09:36:27 |
46.14 |
45 |
12063 |
卖出 |
| 09:36:30 |
46.1 |
10 |
12073 |
卖出 |
| 09:36:33 |
46.19 |
80 |
12153 |
买入 |
| 09:36:36 |
46.19 |
25 |
12178 |
买入 |
| 09:36:39 |
46.15 |
10 |
12188 |
卖出 |
| 09:36:42 |
46.15 |
33 |
12221 |
买入 |
| 09:36:45 |
46.19 |
22 |
12243 |
买入 |
| 09:36:48 |
46.19 |
124 |
12367 |
买入 |
| 09:36:51 |
46.19 |
70 |
12437 |
买入 |
| 09:36:54 |
46.15 |
155 |
12592 |
卖出 |
| 09:36:57 |
46.2 |
44 |
12636 |
买入 |
| 09:37:00 |
46.29 |
526 |
13162 |
买入 |
| 09:37:03 |
46.3 |
81 |
13243 |
买入 |
| 09:37:06 |
46.35 |
75 |
13318 |
买入 |
| 09:37:09 |
46.36 |
102 |
13420 |
买入 |
| 09:37:12 |
46.34 |
61 |
13481 |
卖出 |
| 09:37:15 |
46.37 |
50 |
13531 |
买入 |
| 09:37:18 |
46.28 |
102 |
13633 |
卖出 |
| 09:37:21 |
46.28 |
13 |
13646 |
卖出 |
| 09:37:24 |
46.3 |
34 |
13680 |
买入 |
| 09:37:27 |
46.28 |
21 |
13701 |
卖出 |
| 09:37:30 |
46.28 |
14 |
13715 |
卖出 |
| 09:37:33 |
46.3 |
83 |
13798 |
买入 |
| 09:37:36 |
46.3 |
116 |
13914 |
买入 |
| 09:37:39 |
46.32 |
19 |
13933 |
买入 |
| 09:37:42 |
46.3 |
20 |
13953 |
卖出 |
| 09:37:45 |
46.36 |
37 |
13990 |
买入 |
| 09:37:48 |
46.37 |
128 |
14118 |
买入 |
| 09:37:51 |
46.37 |
4 |
14122 |
买入 |
| 09:37:54 |
46.37 |
14 |
14136 |
买入 |
| 09:37:57 |
46.37 |
5 |
14141 |
买入 |
| 09:38:00 |
46.38 |
2 |
14143 |
买入 |
| 09:38:03 |
46.39 |
17 |
14160 |
买入 |
| 09:38:06 |
46.38 |
16 |
14176 |
卖出 |
| 09:38:09 |
46.4 |
57 |
14233 |
买入 |
| 09:38:12 |
46.45 |
78 |
14311 |
买入 |
| 09:38:15 |
46.48 |
28 |
14339 |
买入 |
| 09:38:18 |
46.43 |
6 |
14345 |
卖出 |
| 09:38:21 |
46.48 |
55 |
14400 |
买入 |
| 09:38:24 |
46.43 |
99 |
14499 |
卖出 |
| 09:38:27 |
46.42 |
65 |
14564 |
卖出 |
| 09:38:30 |
46.42 |
11 |
14575 |
买入 |
| 09:38:33 |
46.36 |
74 |
14649 |
卖出 |
| 09:38:36 |
46.28 |
310 |
14959 |
卖出 |
| 09:38:39 |
46.28 |
13 |
14972 |
买入 |
| 09:38:42 |
46.36 |
82 |
15054 |
买入 |
| 09:38:45 |
46.32 |
6 |
15060 |
卖出 |
| 09:38:48 |
46.35 |
131 |
15191 |
买入 |
| 09:38:51 |
46.29 |
7 |
15198 |
卖出 |
| 09:38:54 |
46.29 |
14 |
15212 |
买入 |
| 09:38:57 |
46.32 |
8 |
15220 |
买入 |
| 09:39:00 |
46.32 |
26 |
15246 |
买入 |
| 09:39:03 |
46.31 |
31 |
15277 |
卖出 |
| 09:39:06 |
46.3 |
12 |
15289 |
卖出 |
| 09:39:09 |
46.3 |
21 |
15310 |
买入 |
| 09:39:12 |
46.3 |
17 |
15327 |
买入 |
| 09:39:15 |
46.3 |
40 |
15367 |
买入 |
| 09:39:18 |
46.3 |
66 |
15433 |
买入 |
| 09:39:21 |
46.3 |
28 |
15461 |
买入 |
| 09:39:24 |
46.35 |
141 |
15602 |
买入 |
| 09:39:27 |
46.36 |
6 |
15608 |
买入 |
| 09:39:30 |
46.36 |
3 |
15611 |
买入 |
| 09:39:33 |
46.34 |
119 |
15730 |
卖出 |
| 09:39:36 |
46.44 |
71 |
15801 |
买入 |
| 09:39:39 |
46.45 |
7 |
15808 |
买入 |
| 09:39:42 |
46.44 |
37 |
15845 |
卖出 |
| 09:39:45 |
46.46 |
25 |
15870 |
买入 |
| 09:39:48 |
46.44 |
48 |
15918 |
卖出 |
| 09:39:51 |
46.36 |
39 |
15957 |
卖出 |
| 09:39:54 |
46.41 |
33 |
15990 |
买入 |
| 09:39:57 |
46.4 |
15 |
16005 |
卖出 |
| 09:40:00 |
46.4 |
103 |
16108 |
买入 |
| 09:40:03 |
46.37 |
79 |
16187 |
卖出 |
| 09:40:06 |
46.4 |
59 |
16246 |
买入 |
| 09:40:09 |
46.4 |
18 |
16264 |
买入 |
| 09:40:12 |
46.4 |
17 |
16281 |
买入 |
| 09:40:15 |
46.39 |
16 |
16297 |
卖出 |
| 09:40:18 |
46.39 |
18 |
16315 |
买入 |
| 09:40:21 |
46.36 |
25 |
16340 |
卖出 |
| 09:40:24 |
46.39 |
53 |
16393 |
买入 |
| 09:40:27 |
46.31 |
34 |
16427 |
卖出 |
| 09:40:30 |
46.36 |
1 |
16428 |
买入 |
| 09:40:33 |
46.33 |
17 |
16445 |
卖出 |
| 09:40:36 |
46.44 |
174 |
16619 |
买入 |
| 09:40:39 |
46.42 |
44 |
16663 |
卖出 |
| 09:40:42 |
46.42 |
5 |
16668 |
买入 |
| 09:40:45 |
46.36 |
3 |
16671 |
卖出 |
| 09:40:48 |
46.31 |
95 |
16766 |
卖出 |
| 09:40:51 |
46.44 |
14 |
16780 |
买入 |
| 09:40:57 |
46.4 |
2 |
16782 |
买入 |
| 09:41:00 |
46.37 |
10 |
16792 |
卖出 |
| 09:41:03 |
46.37 |
9 |
16801 |
卖出 |
| 09:41:06 |
46.36 |
56 |
16857 |
卖出 |
| 09:41:09 |
46.36 |
26 |
16883 |
买入 |
| 09:41:12 |
46.36 |
84 |
16967 |
买入 |
| 09:41:15 |
46.37 |
11 |
16978 |
买入 |
| 09:41:18 |
46.36 |
52 |
17030 |
卖出 |
| 09:41:21 |
46.33 |
15 |
17045 |
卖出 |
| 09:41:24 |
46.36 |
27 |
17072 |
买入 |
| 09:41:27 |
46.35 |
49 |
17121 |
卖出 |
| 09:41:30 |
46.34 |
43 |
17164 |
卖出 |
| 09:41:33 |
46.32 |
56 |
17220 |
卖出 |
| 09:41:36 |
46.35 |
16 |
17236 |
买入 |
| 09:41:39 |
46.35 |
22 |
17258 |
买入 |
| 09:41:42 |
46.32 |
26 |
17284 |
卖出 |
| 09:41:45 |
46.37 |
39 |
17323 |
买入 |
| 09:41:48 |
46.37 |
102 |
17425 |
买入 |
| 09:41:51 |
46.37 |
39 |
17464 |
卖出 |
| 09:41:54 |
46.35 |
18 |
17482 |
卖出 |
| 09:42:00 |
46.4 |
14 |
17496 |
买入 |
| 09:42:03 |
46.4 |
3 |
17499 |
买入 |
| 09:42:06 |
46.38 |
12 |
17511 |
买入 |
| 09:42:09 |
46.34 |
92 |
17603 |
卖出 |
| 09:42:12 |
46.32 |
752 |
18355 |
卖出 |
| 09:42:15 |
46.27 |
9 |
18364 |
卖出 |
| 09:42:18 |
46.24 |
67 |
18431 |
卖出 |
| 09:42:21 |
46.21 |
23 |
18454 |
卖出 |
| 09:42:24 |
46.22 |
59 |
18513 |
买入 |