特发服务[300917]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
24 |
1 |
1 |
集合竞价 |
| 09:23:39 |
24.2 |
12 |
12 |
集合竞价 |
| 09:23:48 |
24.2 |
12 |
12 |
集合竞价 |
| 09:24:15 |
24.1 |
12 |
12 |
集合竞价 |
| 09:24:24 |
24.2 |
62 |
62 |
集合竞价 |
| 09:24:42 |
24 |
63 |
63 |
集合竞价 |
| 09:24:51 |
24 |
78 |
78 |
集合竞价 |
| 09:25:00 |
24.05 |
135 |
135 |
集合竞价 |
| 09:25:03 |
24.05 |
136 |
271 |
卖出 |
| 09:30:03 |
24.1 |
35 |
306 |
买入 |
| 09:30:06 |
24.1 |
5 |
311 |
卖出 |
| 09:30:09 |
24.1 |
20 |
331 |
卖出 |
| 09:30:12 |
24.05 |
73 |
404 |
卖出 |
| 09:30:15 |
24.05 |
11 |
415 |
买入 |
| 09:30:18 |
24.05 |
15 |
430 |
买入 |
| 09:30:21 |
24.05 |
69 |
499 |
买入 |
| 09:30:24 |
24.18 |
67 |
566 |
买入 |
| 09:30:27 |
24.05 |
20 |
586 |
卖出 |
| 09:30:30 |
24.2 |
73 |
659 |
买入 |
| 09:30:36 |
24.2 |
1 |
660 |
买入 |
| 09:30:39 |
24.2 |
1 |
661 |
买入 |
| 09:30:42 |
24.2 |
2 |
663 |
买入 |
| 09:30:48 |
24.2 |
4 |
667 |
买入 |
| 09:30:51 |
24.2 |
1 |
668 |
买入 |
| 09:30:57 |
24.21 |
1 |
669 |
卖出 |
| 09:31:00 |
24.38 |
1 |
670 |
买入 |
| 09:31:03 |
24.21 |
2 |
672 |
卖出 |
| 09:31:30 |
24.38 |
2 |
674 |
买入 |
| 09:31:36 |
24.35 |
1 |
675 |
卖出 |
| 09:31:39 |
24.27 |
3 |
678 |
买入 |
| 09:31:45 |
24.05 |
41 |
719 |
卖出 |
| 09:31:48 |
24.35 |
81 |
800 |
买入 |
| 09:31:51 |
24.16 |
10 |
810 |
卖出 |
| 09:31:54 |
24.2 |
2 |
812 |
买入 |
| 09:31:57 |
24.2 |
2 |
814 |
卖出 |
| 09:32:03 |
24.16 |
1 |
815 |
卖出 |
| 09:32:06 |
24.13 |
3 |
818 |
卖出 |
| 09:32:09 |
24.16 |
3 |
821 |
买入 |
| 09:32:12 |
24.19 |
30 |
851 |
买入 |
| 09:32:15 |
24.24 |
6 |
857 |
买入 |
| 09:32:21 |
24.24 |
18 |
875 |
买入 |
| 09:32:27 |
24.23 |
1 |
876 |
卖出 |
| 09:32:51 |
24.21 |
2 |
878 |
卖出 |
| 09:32:54 |
24.2 |
4 |
882 |
卖出 |
| 09:32:57 |
24.21 |
1 |
883 |
买入 |
| 09:33:12 |
24.16 |
26 |
909 |
卖出 |
| 09:33:24 |
24.19 |
1 |
910 |
买入 |
| 09:33:36 |
24.27 |
1 |
911 |
买入 |
| 09:34:21 |
24.3 |
52 |
963 |
买入 |
| 09:34:24 |
24.3 |
1 |
964 |
卖出 |
| 09:34:27 |
24.29 |
42 |
1006 |
卖出 |
| 09:34:30 |
24.38 |
17 |
1023 |
买入 |
| 09:34:33 |
24.2 |
2 |
1025 |
卖出 |
| 09:34:39 |
24.2 |
1 |
1026 |
卖出 |
| 09:34:42 |
24.28 |
5 |
1031 |
买入 |
| 09:35:00 |
24.2 |
12 |
1043 |
卖出 |
| 09:35:03 |
24.2 |
46 |
1089 |
卖出 |
| 09:35:06 |
24.19 |
39 |
1128 |
卖出 |
| 09:35:09 |
24.19 |
3 |
1131 |
卖出 |
| 09:35:12 |
24.18 |
28 |
1159 |
卖出 |
| 09:35:15 |
24.18 |
12 |
1171 |
卖出 |
| 09:35:18 |
24.08 |
72 |
1243 |
卖出 |
| 09:35:21 |
24.08 |
2 |
1245 |
卖出 |
| 09:35:27 |
24.09 |
1 |
1246 |
卖出 |
| 09:35:33 |
24.07 |
19 |
1265 |
卖出 |
| 09:35:36 |
24.08 |
1 |
1266 |
买入 |
| 09:35:45 |
24.06 |
5 |
1271 |
卖出 |
| 09:36:03 |
24.06 |
6 |
1277 |
卖出 |
| 09:36:15 |
24.16 |
53 |
1330 |
买入 |
| 09:36:18 |
24.07 |
71 |
1401 |
卖出 |
| 09:36:21 |
24.27 |
2 |
1403 |
买入 |
| 09:36:24 |
24.18 |
1 |
1404 |
卖出 |
| 09:36:36 |
24.27 |
1 |
1405 |
买入 |
| 09:36:39 |
24.3 |
10 |
1415 |
买入 |
| 09:36:45 |
24.29 |
1 |
1416 |
买入 |
| 09:36:48 |
24.3 |
2 |
1418 |
买入 |
| 09:36:54 |
24.32 |
20 |
1438 |
买入 |
| 09:37:06 |
24.32 |
12 |
1450 |
卖出 |
| 09:37:09 |
24.32 |
7 |
1457 |
卖出 |
| 09:37:12 |
24.38 |
55 |
1512 |
买入 |
| 09:37:15 |
24.35 |
2 |
1514 |
买入 |
| 09:37:18 |
24.33 |
3 |
1517 |
卖出 |
| 09:37:27 |
24.33 |
5 |
1522 |
买入 |
| 09:37:30 |
24.35 |
5 |
1527 |
买入 |
| 09:37:33 |
24.35 |
7 |
1534 |
卖出 |
| 09:37:36 |
24.35 |
2 |
1536 |
卖出 |
| 09:37:39 |
24.44 |
11 |
1547 |
买入 |
| 09:37:45 |
24.39 |
51 |
1598 |
卖出 |
| 09:37:48 |
24.45 |
1 |
1599 |
卖出 |
| 09:37:51 |
24.41 |
5 |
1604 |
卖出 |
| 09:37:57 |
24.5 |
1 |
1605 |
买入 |
| 09:38:00 |
24.49 |
1 |
1606 |
买入 |
| 09:38:03 |
24.44 |
6 |
1612 |
卖出 |
| 09:38:12 |
24.44 |
5 |
1617 |
卖出 |
| 09:38:15 |
24.43 |
4 |
1621 |
卖出 |
| 09:38:18 |
24.44 |
5 |
1626 |
买入 |
| 09:38:21 |
24.44 |
15 |
1641 |
买入 |
| 09:38:30 |
24.41 |
33 |
1674 |
卖出 |
| 09:38:42 |
24.35 |
1 |
1675 |
卖出 |
| 09:38:45 |
24.35 |
2 |
1677 |
卖出 |
| 09:38:48 |
24.35 |
3 |
1680 |
买入 |
| 09:38:51 |
24.33 |
2 |
1682 |
卖出 |
| 09:39:00 |
24.35 |
33 |
1715 |
卖出 |
| 09:39:06 |
24.33 |
16 |
1731 |
卖出 |
| 09:39:09 |
24.39 |
68 |
1799 |
买入 |
| 09:39:12 |
24.33 |
30 |
1829 |
卖出 |
| 09:39:21 |
24.48 |
121 |
1950 |
买入 |
| 09:39:24 |
24.36 |
40 |
1990 |
卖出 |
| 09:39:27 |
24.33 |
16 |
2006 |
卖出 |
| 09:39:30 |
24.38 |
5 |
2011 |
买入 |
| 09:39:33 |
24.38 |
7 |
2018 |
卖出 |
| 09:39:48 |
24.37 |
15 |
2033 |
卖出 |
| 09:39:54 |
24.37 |
14 |
2047 |
卖出 |
| 09:40:03 |
24.38 |
10 |
2057 |
卖出 |
| 09:40:21 |
24.45 |
10 |
2067 |
买入 |
| 09:40:24 |
24.37 |
1 |
2068 |
卖出 |
| 09:40:39 |
24.35 |
25 |
2093 |
卖出 |
| 09:40:48 |
24.36 |
24 |
2117 |
卖出 |
| 09:40:51 |
24.36 |
7 |
2124 |
卖出 |
| 09:40:54 |
24.36 |
1 |
2125 |
卖出 |
| 09:40:57 |
24.36 |
2 |
2127 |
卖出 |
| 09:41:00 |
24.35 |
19 |
2146 |
卖出 |
| 09:41:03 |
24.37 |
22 |
2168 |
买入 |
| 09:41:06 |
24.4 |
14 |
2182 |
买入 |
| 09:41:12 |
24.38 |
9 |
2191 |
卖出 |
| 09:41:15 |
24.43 |
23 |
2214 |
买入 |
| 09:41:39 |
24.4 |
14 |
2228 |
卖出 |
| 09:41:42 |
24.33 |
92 |
2320 |
卖出 |
| 09:41:45 |
24.3 |
111 |
2431 |
卖出 |
| 09:41:48 |
24.3 |
8 |
2439 |
卖出 |
| 09:41:57 |
24.3 |
1 |
2440 |
卖出 |
| 09:42:15 |
24.34 |
19 |
2459 |
买入 |
| 09:42:18 |
24.34 |
1 |
2460 |
卖出 |
| 09:42:21 |
24.34 |
3 |
2463 |
卖出 |
| 09:42:30 |
24.34 |
2 |
2465 |
买入 |
| 09:42:45 |
24.4 |
21 |
2486 |
买入 |
| 09:42:54 |
24.43 |
1 |
2487 |
买入 |
| 09:43:06 |
24.43 |
14 |
2501 |
买入 |
| 09:43:09 |
24.4 |
1 |
2502 |
卖出 |
| 09:43:12 |
24.43 |
1 |
2503 |
买入 |
| 09:43:51 |
24.33 |
1 |
2504 |
卖出 |
| 09:43:54 |
24.42 |
20 |
2524 |
买入 |
| 09:44:00 |
24.42 |
1 |
2525 |
卖出 |
| 09:44:15 |
24.47 |
9 |
2534 |
买入 |
| 09:44:18 |
24.48 |
20 |
2554 |
买入 |
| 09:44:36 |
24.49 |
8 |
2562 |
买入 |
| 09:44:39 |
24.49 |
20 |
2582 |
买入 |
| 09:44:42 |
24.49 |
6 |
2588 |
买入 |
| 09:44:45 |
24.49 |
1 |
2589 |
卖出 |
| 09:44:48 |
24.53 |
4 |
2593 |
买入 |
| 09:44:54 |
24.52 |
23 |
2616 |
卖出 |
| 09:44:57 |
24.53 |
2 |
2618 |
买入 |
| 09:45:00 |
24.53 |
31 |
2649 |
买入 |
| 09:45:03 |
24.41 |
77 |
2726 |
卖出 |
| 09:45:06 |
24.49 |
10 |
2736 |
买入 |
| 09:45:36 |
24.49 |
7 |
2743 |
买入 |
| 09:45:39 |
24.47 |
7 |
2750 |
卖出 |
| 09:45:51 |
24.42 |
1 |
2751 |
卖出 |
| 09:46:00 |
24.45 |
5 |
2756 |
买入 |
| 09:46:06 |
24.41 |
9 |
2765 |
卖出 |
| 09:46:09 |
24.41 |
1 |
2766 |
卖出 |
| 09:46:27 |
24.4 |
15 |
2781 |
卖出 |
| 09:46:30 |
24.4 |
18 |
2799 |
卖出 |
| 09:46:51 |
24.39 |
10 |
2809 |
卖出 |
| 09:46:54 |
24.41 |
24 |
2833 |
买入 |
| 09:47:12 |
24.41 |
6 |
2839 |
买入 |
| 09:47:21 |
24.4 |
2 |
2841 |
卖出 |
| 09:47:30 |
24.41 |
5 |
2846 |
买入 |
| 09:47:33 |
24.3 |
145 |
2991 |
卖出 |
| 09:47:48 |
24.3 |
3 |
2994 |
卖出 |
| 09:47:54 |
24.3 |
1 |
2995 |
卖出 |
| 09:47:57 |
24.3 |
61 |
3056 |
卖出 |
| 09:48:00 |
24.3 |
4 |
3060 |
卖出 |
| 09:48:03 |
24.3 |
9 |
3069 |
卖出 |
| 09:48:06 |
24.3 |
36 |
3105 |
卖出 |
| 09:48:30 |
24.22 |
1 |
3106 |
卖出 |
| 09:48:33 |
24.3 |
10 |
3116 |
买入 |
| 09:48:42 |
24.25 |
6 |
3122 |
卖出 |
| 09:49:15 |
24.25 |
1 |
3123 |
卖出 |
| 09:49:18 |
24.25 |
14 |
3137 |
卖出 |
| 09:49:21 |
24.25 |
1 |
3138 |
卖出 |
| 09:49:27 |
24.25 |
1 |
3139 |
卖出 |
| 09:49:39 |
24.29 |
5 |
3144 |
买入 |
| 09:49:42 |
24.27 |
9 |
3153 |
卖出 |
| 09:49:54 |
24.25 |
1 |
3154 |
卖出 |
| 09:49:57 |
24.25 |
1 |
3155 |
卖出 |
| 09:50:00 |
24.25 |
1 |
3156 |
卖出 |
| 09:50:06 |
24.3 |
23 |
3179 |
买入 |
| 09:50:21 |
24.26 |
2 |
3181 |
卖出 |
| 09:50:27 |
24.28 |
10 |
3191 |
买入 |
| 09:50:42 |
24.27 |
20 |
3211 |
卖出 |
| 09:50:48 |
24.27 |
1 |
3212 |
卖出 |
| 09:50:54 |
24.27 |
8 |
3220 |
卖出 |
| 09:51:03 |
24.28 |
22 |
3242 |
买入 |
| 09:51:06 |
24.27 |
13 |
3255 |
卖出 |
| 09:51:15 |
24.29 |
2 |
3257 |
买入 |
| 09:51:18 |
24.26 |
5 |
3262 |
卖出 |
| 09:51:33 |
24.26 |
6 |
3268 |
卖出 |
| 09:51:36 |
24.26 |
4 |
3272 |
卖出 |
| 09:51:39 |
24.26 |
1 |
3273 |
卖出 |
| 09:51:45 |
24.26 |
5 |
3278 |
买入 |
| 09:51:51 |
24.23 |
17 |
3295 |
卖出 |
| 09:51:54 |
24.23 |
28 |
3323 |
卖出 |
| 09:52:00 |
24.2 |
20 |
3343 |
卖出 |
| 09:52:03 |
24.23 |
20 |
3363 |
买入 |
| 09:52:06 |
24.14 |
1 |
3364 |
卖出 |
| 09:52:09 |
24.2 |
4 |
3368 |
买入 |
| 09:52:12 |
24.14 |
10 |
3378 |
卖出 |
| 09:52:21 |
24.16 |
1 |
3379 |
卖出 |
| 09:52:24 |
24.14 |
4 |
3383 |
卖出 |
| 09:52:30 |
24.16 |
1 |
3384 |
买入 |
| 09:52:33 |
24.17 |
5 |
3389 |
买入 |
| 09:52:36 |
24.17 |
1 |
3390 |
卖出 |
| 09:52:42 |
24.17 |
9 |
3399 |
卖出 |
| 09:52:45 |
24.14 |
14 |
3413 |
卖出 |
| 09:52:51 |
24.14 |
2 |
3415 |
卖出 |
| 09:52:54 |
24.1 |
6 |
3421 |
卖出 |
| 09:52:57 |
24.15 |
21 |
3442 |
买入 |
| 09:53:09 |
24.1 |
1 |
3443 |
卖出 |
| 09:53:12 |
24.09 |
92 |
3535 |
卖出 |
| 09:53:18 |
24.07 |
21 |
3556 |
卖出 |
| 09:53:21 |
24.1 |
8 |
3564 |
买入 |
| 09:53:27 |
24.1 |
18 |
3582 |
卖出 |
| 09:53:30 |
24.07 |
1 |
3583 |
卖出 |
| 09:53:36 |
24.03 |
1 |
3584 |
卖出 |
| 09:53:42 |
24.03 |
7 |
3591 |
卖出 |
| 09:53:45 |
24.03 |
20 |
3611 |
卖出 |
| 09:53:57 |
24.1 |
5 |
3616 |
买入 |
| 09:54:00 |
24.03 |
7 |
3623 |
卖出 |
| 09:54:03 |
24.02 |
4 |
3627 |
卖出 |
| 09:54:06 |
24.02 |
1 |
3628 |
卖出 |
| 09:54:12 |
24.02 |
3 |
3631 |
卖出 |
| 09:54:18 |
24.04 |
1 |
3632 |
卖出 |
| 09:54:21 |
24.04 |
1 |
3633 |
卖出 |
| 09:54:27 |
24.1 |
3 |
3636 |
买入 |
| 09:54:42 |
24.05 |
4 |
3640 |
卖出 |
| 09:54:51 |
24.05 |
1 |
3641 |
卖出 |
| 09:54:57 |
24.06 |
1 |
3642 |
卖出 |
| 09:55:03 |
24.06 |
1 |
3643 |
卖出 |
| 09:55:12 |
24.06 |
5 |
3648 |
卖出 |
| 09:55:21 |
24.08 |
1 |
3649 |
卖出 |
| 09:55:27 |
24.1 |
7 |
3656 |
买入 |
| 09:55:42 |
24.11 |
4 |
3660 |
卖出 |
| 09:56:06 |
24.28 |
149 |
3809 |
买入 |
| 09:56:12 |
24.14 |
4 |
3813 |
卖出 |
| 09:56:21 |
24.26 |
16 |
3829 |
买入 |
| 09:56:39 |
24.26 |
1 |
3830 |
卖出 |
| 09:56:51 |
24.26 |
4 |
3834 |
买入 |
| 09:57:06 |
24.24 |
2 |
3836 |
卖出 |
| 09:57:09 |
24.24 |
1 |
3837 |
卖出 |
| 09:57:12 |
24.24 |
8 |
3845 |
卖出 |
| 09:57:15 |
24.24 |
1 |
3846 |
卖出 |
| 09:57:42 |
24.23 |
1 |
3847 |
卖出 |
| 09:57:48 |
24.23 |
1 |
3848 |
卖出 |
| 09:57:57 |
24.26 |
19 |
3867 |
买入 |
| 09:58:18 |
24.29 |
10 |
3877 |
买入 |
| 09:58:21 |
24.29 |
15 |
3892 |
买入 |
| 09:58:24 |
24.29 |
20 |
3912 |
买入 |
| 09:58:42 |
24.27 |
15 |
3927 |
卖出 |
| 09:58:45 |
24.2 |
13 |
3940 |
卖出 |
| 09:59:03 |
24.2 |
1 |
3941 |
卖出 |
| 09:59:06 |
24.2 |
1 |
3942 |
卖出 |
| 09:59:12 |
24.23 |
5 |
3947 |
买入 |
| 09:59:15 |
24.29 |
3 |
3950 |
买入 |
| 09:59:18 |
24.23 |
2 |
3952 |
卖出 |
| 09:59:30 |
24.29 |
1 |
3953 |
买入 |
| 09:59:36 |
24.29 |
2 |
3955 |
买入 |
| 09:59:42 |
24.29 |
12 |
3967 |
买入 |
| 10:00:00 |
24.37 |
1 |
3968 |
买入 |
| 10:00:09 |
24.25 |
3 |
3971 |
卖出 |
| 10:00:12 |
24.38 |
20 |
3991 |
买入 |
| 10:00:18 |
24.38 |
7 |
3998 |
买入 |
| 10:00:30 |
24.38 |
14 |
4012 |
买入 |
| 10:00:33 |
24.26 |
3 |
4015 |
卖出 |
| 10:00:36 |
24.37 |
8 |
4023 |
买入 |
| 10:01:06 |
24.35 |
2 |
4025 |
买入 |
| 10:01:12 |
24.33 |
9 |
4034 |
卖出 |
| 10:01:39 |
24.33 |
4 |
4038 |
卖出 |
| 10:01:48 |
24.35 |
2 |
4040 |
卖出 |
| 10:01:54 |
24.29 |
51 |
4091 |
卖出 |
| 10:02:03 |
24.29 |
23 |
4114 |
卖出 |
| 10:02:12 |
24.3 |
5 |
4119 |
买入 |
| 10:03:18 |
24.3 |
17 |
4136 |
买入 |
| 10:03:21 |
24.29 |
13 |
4149 |
卖出 |
| 10:03:24 |
24.3 |
5 |
4154 |
买入 |
| 10:03:30 |
24.25 |
22 |
4176 |
卖出 |
| 10:03:45 |
24.26 |
2 |
4178 |
买入 |
| 10:03:48 |
24.26 |
1 |
4179 |
卖出 |
| 10:03:54 |
24.26 |
4 |
4183 |
卖出 |
| 10:04:00 |
24.29 |
1 |
4184 |
买入 |
| 10:04:03 |
24.29 |
2 |
4186 |
买入 |
| 10:04:09 |
24.32 |
1 |
4187 |
买入 |
| 10:05:18 |
24.27 |
3 |
4190 |
买入 |
| 10:05:24 |
24.23 |
5 |
4195 |
卖出 |
| 10:05:27 |
24.21 |
1 |
4196 |
卖出 |
| 10:05:30 |
24.21 |
1 |
4197 |
卖出 |
| 10:05:33 |
24.24 |
3 |
4200 |
买入 |
| 10:05:39 |
24.13 |
13 |
4213 |
卖出 |
| 10:05:54 |
24.2 |
1 |
4214 |
买入 |
| 10:06:00 |
24.16 |
7 |
4221 |
卖出 |