志特新材[300986]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
35 |
1 |
1 |
集合竞价 |
| 09:15:12 |
41 |
2 |
2 |
集合竞价 |
| 09:17:18 |
43 |
22 |
22 |
集合竞价 |
| 09:18:12 |
41 |
2 |
2 |
集合竞价 |
| 09:19:24 |
42.48 |
3 |
3 |
集合竞价 |
| 09:20:03 |
42.48 |
4 |
4 |
集合竞价 |
| 09:21:15 |
40 |
9 |
9 |
集合竞价 |
| 09:22:00 |
40.02 |
9 |
9 |
集合竞价 |
| 09:22:18 |
40.5 |
9 |
9 |
集合竞价 |
| 09:22:27 |
41 |
9 |
9 |
集合竞价 |
| 09:22:45 |
41 |
9 |
9 |
集合竞价 |
| 09:23:12 |
41 |
9 |
9 |
集合竞价 |
| 09:24:06 |
42 |
11 |
11 |
集合竞价 |
| 09:24:15 |
42.49 |
25 |
25 |
集合竞价 |
| 09:24:51 |
42.48 |
25 |
25 |
集合竞价 |
| 09:25:00 |
42.48 |
26 |
26 |
集合竞价 |
| 09:25:03 |
42.48 |
41 |
67 |
买入 |
| 09:30:03 |
42.47 |
10 |
77 |
卖出 |
| 09:30:06 |
42.27 |
19 |
96 |
卖出 |
| 09:30:09 |
42.27 |
18 |
114 |
卖出 |
| 09:30:12 |
42.27 |
4 |
118 |
买入 |
| 09:30:15 |
42 |
2 |
120 |
卖出 |
| 09:30:18 |
42.14 |
3 |
123 |
卖出 |
| 09:30:21 |
42 |
1 |
124 |
卖出 |
| 09:30:27 |
41.72 |
3 |
127 |
买入 |
| 09:30:33 |
41.7 |
13 |
140 |
卖出 |
| 09:30:39 |
41.7 |
4 |
144 |
买入 |
| 09:30:42 |
41.7 |
6 |
150 |
买入 |
| 09:30:45 |
41.7 |
3 |
153 |
买入 |
| 09:30:48 |
41.7 |
6 |
159 |
买入 |
| 09:30:51 |
41.72 |
12 |
171 |
买入 |
| 09:31:00 |
41.7 |
2 |
173 |
卖出 |
| 09:31:06 |
41.72 |
2 |
175 |
卖出 |
| 09:31:09 |
41.94 |
4 |
179 |
买入 |
| 09:31:15 |
41.94 |
7 |
186 |
买入 |
| 09:31:18 |
41.94 |
6 |
192 |
买入 |
| 09:31:21 |
41.94 |
6 |
198 |
买入 |
| 09:31:24 |
42.01 |
8 |
206 |
买入 |
| 09:31:30 |
42.14 |
6 |
212 |
买入 |
| 09:31:33 |
41.8 |
2 |
214 |
卖出 |
| 09:31:36 |
42.03 |
3 |
217 |
买入 |
| 09:31:39 |
41.8 |
1 |
218 |
卖出 |
| 09:31:42 |
41.73 |
44 |
262 |
卖出 |
| 09:31:45 |
41.79 |
9 |
271 |
买入 |
| 09:31:48 |
41.73 |
2 |
273 |
卖出 |
| 09:31:51 |
41.52 |
6 |
279 |
卖出 |
| 09:31:54 |
41.74 |
2 |
281 |
买入 |
| 09:31:57 |
41.51 |
8 |
289 |
卖出 |
| 09:32:00 |
41.45 |
5 |
294 |
卖出 |
| 09:32:03 |
41.43 |
20 |
314 |
卖出 |
| 09:32:06 |
41.45 |
11 |
325 |
买入 |
| 09:32:21 |
41.58 |
3 |
328 |
买入 |
| 09:32:27 |
41.45 |
1 |
329 |
卖出 |
| 09:32:36 |
41.58 |
5 |
334 |
买入 |
| 09:32:39 |
41.74 |
5 |
339 |
买入 |
| 09:32:45 |
41.74 |
1 |
340 |
买入 |
| 09:32:48 |
41.59 |
5 |
345 |
卖出 |
| 09:32:51 |
41.59 |
6 |
351 |
卖出 |
| 09:32:57 |
41.59 |
4 |
355 |
买入 |
| 09:33:03 |
41.46 |
4 |
359 |
卖出 |
| 09:33:06 |
41.45 |
8 |
367 |
卖出 |
| 09:33:09 |
41.42 |
20 |
387 |
卖出 |
| 09:33:12 |
41.41 |
6 |
393 |
卖出 |
| 09:33:15 |
41.4 |
34 |
427 |
卖出 |
| 09:33:18 |
41.3 |
7 |
434 |
卖出 |
| 09:33:21 |
41.42 |
4 |
438 |
买入 |
| 09:33:24 |
41.51 |
2 |
440 |
买入 |
| 09:33:27 |
41.53 |
2 |
442 |
买入 |
| 09:33:30 |
41.53 |
1 |
443 |
买入 |
| 09:33:33 |
41.53 |
2 |
445 |
买入 |
| 09:33:39 |
41.58 |
3 |
448 |
买入 |
| 09:33:42 |
41.53 |
1 |
449 |
卖出 |
| 09:33:48 |
41.58 |
25 |
474 |
买入 |
| 09:33:51 |
41.7 |
3 |
477 |
买入 |
| 09:33:54 |
41.7 |
1 |
478 |
买入 |
| 09:34:09 |
41.85 |
1 |
479 |
买入 |
| 09:34:12 |
41.85 |
2 |
481 |
买入 |
| 09:34:21 |
41.68 |
3 |
484 |
卖出 |
| 09:34:24 |
41.61 |
7 |
491 |
卖出 |
| 09:34:27 |
41.67 |
2 |
493 |
买入 |
| 09:34:30 |
41.61 |
6 |
499 |
卖出 |
| 09:34:33 |
41.61 |
7 |
506 |
卖出 |
| 09:34:36 |
41.6 |
7 |
513 |
卖出 |
| 09:35:09 |
41.63 |
1 |
514 |
卖出 |
| 09:35:15 |
41.61 |
11 |
525 |
卖出 |
| 09:35:18 |
41.61 |
12 |
537 |
卖出 |
| 09:35:21 |
41.6 |
8 |
545 |
卖出 |
| 09:35:24 |
41.6 |
12 |
557 |
买入 |
| 09:35:27 |
41.45 |
8 |
565 |
卖出 |
| 09:35:33 |
41.6 |
1 |
566 |
买入 |
| 09:35:36 |
41.45 |
10 |
576 |
卖出 |
| 09:35:39 |
41.6 |
3 |
579 |
买入 |
| 09:35:42 |
41.6 |
1 |
580 |
买入 |
| 09:35:51 |
41.43 |
305 |
885 |
卖出 |
| 09:35:54 |
41.5 |
4 |
889 |
买入 |
| 09:35:57 |
41.56 |
4 |
893 |
买入 |
| 09:36:03 |
41.48 |
21 |
914 |
买入 |
| 09:36:06 |
41.18 |
25 |
939 |
卖出 |
| 09:36:09 |
41.58 |
4 |
943 |
买入 |
| 09:36:12 |
41.62 |
8 |
951 |
买入 |
| 09:36:15 |
41.65 |
10 |
961 |
买入 |
| 09:36:18 |
41.66 |
17 |
978 |
买入 |
| 09:36:21 |
41.65 |
5 |
983 |
卖出 |
| 09:36:24 |
41.74 |
4 |
987 |
买入 |
| 09:36:27 |
41.76 |
7 |
994 |
买入 |
| 09:36:30 |
41.72 |
7 |
1001 |
卖出 |
| 09:36:33 |
41.73 |
7 |
1008 |
买入 |
| 09:36:36 |
41.78 |
19 |
1027 |
买入 |
| 09:36:39 |
41.83 |
1 |
1028 |
买入 |
| 09:36:42 |
41.54 |
1 |
1029 |
卖出 |
| 09:36:51 |
41.82 |
1 |
1030 |
买入 |
| 09:37:09 |
41.61 |
2 |
1032 |
卖出 |
| 09:37:12 |
41.77 |
3 |
1035 |
买入 |
| 09:37:15 |
41.76 |
3 |
1038 |
卖出 |
| 09:37:21 |
41.74 |
1 |
1039 |
买入 |
| 09:37:24 |
41.75 |
2 |
1041 |
买入 |
| 09:37:27 |
41.75 |
2 |
1043 |
买入 |
| 09:37:30 |
41.75 |
1 |
1044 |
买入 |
| 09:38:12 |
41.6 |
6 |
1050 |
卖出 |
| 09:38:18 |
41.6 |
2 |
1052 |
卖出 |
| 09:38:24 |
41.6 |
6 |
1058 |
卖出 |
| 09:38:30 |
41.6 |
14 |
1072 |
卖出 |
| 09:38:33 |
41.6 |
1 |
1073 |
卖出 |
| 09:38:39 |
41.55 |
1 |
1074 |
卖出 |
| 09:38:54 |
41.55 |
3 |
1077 |
卖出 |
| 09:38:57 |
41.49 |
4 |
1081 |
卖出 |
| 09:39:00 |
41.49 |
1 |
1082 |
卖出 |
| 09:39:03 |
41.4 |
1 |
1083 |
卖出 |
| 09:39:09 |
41.54 |
2 |
1085 |
买入 |
| 09:39:15 |
41.35 |
4 |
1089 |
卖出 |
| 09:39:18 |
41.31 |
6 |
1095 |
卖出 |
| 09:39:21 |
41.54 |
2 |
1097 |
买入 |
| 09:39:24 |
41.31 |
3 |
1100 |
卖出 |
| 09:39:27 |
41.3 |
2 |
1102 |
卖出 |
| 09:39:30 |
41.3 |
2 |
1104 |
卖出 |
| 09:39:33 |
41.32 |
2 |
1106 |
买入 |
| 09:39:36 |
41.43 |
1 |
1107 |
买入 |
| 09:39:39 |
41.43 |
18 |
1125 |
买入 |
| 09:39:42 |
41.43 |
11 |
1136 |
买入 |
| 09:39:48 |
41.31 |
1 |
1137 |
卖出 |
| 09:39:57 |
41.3 |
5 |
1142 |
卖出 |
| 09:40:00 |
41.32 |
1 |
1143 |
卖出 |
| 09:40:06 |
41.43 |
2 |
1145 |
买入 |
| 09:40:12 |
41.43 |
7 |
1152 |
买入 |
| 09:40:15 |
41.42 |
3 |
1155 |
卖出 |
| 09:40:18 |
41.43 |
3 |
1158 |
买入 |
| 09:40:21 |
41.42 |
1 |
1159 |
卖出 |
| 09:40:42 |
41.37 |
10 |
1169 |
卖出 |
| 09:40:45 |
41.7 |
3 |
1172 |
买入 |
| 09:40:51 |
41.68 |
1 |
1173 |
卖出 |
| 09:41:12 |
41.59 |
1 |
1174 |
买入 |
| 09:41:15 |
41.41 |
1 |
1175 |
卖出 |
| 09:41:18 |
41.41 |
2 |
1177 |
卖出 |
| 09:41:21 |
41.4 |
9 |
1186 |
卖出 |
| 09:41:24 |
41.4 |
2 |
1188 |
卖出 |
| 09:41:27 |
41.37 |
2 |
1190 |
卖出 |
| 09:41:30 |
41.36 |
3 |
1193 |
卖出 |
| 09:41:36 |
41.36 |
7 |
1200 |
卖出 |
| 09:41:39 |
41.5 |
5 |
1205 |
买入 |
| 09:41:45 |
41.5 |
1 |
1206 |
买入 |
| 09:41:51 |
41.39 |
1 |
1207 |
卖出 |
| 09:41:54 |
41.41 |
1 |
1208 |
买入 |
| 09:41:57 |
41.4 |
1 |
1209 |
卖出 |
| 09:42:00 |
41.39 |
1 |
1210 |
卖出 |
| 09:42:03 |
41.37 |
2 |
1212 |
卖出 |
| 09:42:06 |
41.37 |
4 |
1216 |
卖出 |
| 09:42:09 |
41.36 |
3 |
1219 |
卖出 |
| 09:42:15 |
41.38 |
1 |
1220 |
卖出 |
| 09:42:18 |
41.36 |
7 |
1227 |
卖出 |
| 09:42:21 |
41.38 |
1 |
1228 |
卖出 |
| 09:42:24 |
41.36 |
3 |
1231 |
卖出 |
| 09:42:27 |
41.32 |
32 |
1263 |
卖出 |
| 09:42:30 |
41.35 |
8 |
1271 |
买入 |
| 09:42:33 |
41.28 |
8 |
1279 |
卖出 |
| 09:42:39 |
41.32 |
2 |
1281 |
买入 |
| 09:42:48 |
41.28 |
2 |
1283 |
卖出 |
| 09:42:51 |
41.28 |
2 |
1285 |
卖出 |
| 09:42:54 |
41.28 |
3 |
1288 |
买入 |
| 09:42:57 |
41.35 |
2 |
1290 |
买入 |
| 09:43:03 |
41.35 |
1 |
1291 |
买入 |
| 09:43:09 |
41.33 |
4 |
1295 |
买入 |
| 09:43:12 |
41.32 |
7 |
1302 |
卖出 |
| 09:43:15 |
41.35 |
12 |
1314 |
买入 |
| 09:43:21 |
41.49 |
2 |
1316 |
买入 |
| 09:43:27 |
41.49 |
4 |
1320 |
买入 |
| 09:43:36 |
41.45 |
1 |
1321 |
买入 |
| 09:43:39 |
41.45 |
4 |
1325 |
买入 |
| 09:43:45 |
41.47 |
1 |
1326 |
买入 |
| 09:43:48 |
41.51 |
1 |
1327 |
买入 |
| 09:43:51 |
41.63 |
5 |
1332 |
买入 |
| 09:43:54 |
41.66 |
2 |
1334 |
买入 |
| 09:43:57 |
41.66 |
1 |
1335 |
买入 |
| 09:44:00 |
41.75 |
3 |
1338 |
买入 |
| 09:44:06 |
41.77 |
1 |
1339 |
买入 |
| 09:44:27 |
41.76 |
1 |
1340 |
买入 |
| 09:44:48 |
41.65 |
1 |
1341 |
卖出 |
| 09:44:54 |
41.65 |
7 |
1348 |
买入 |
| 09:45:00 |
41.65 |
2 |
1350 |
卖出 |
| 09:45:03 |
41.65 |
1 |
1351 |
买入 |
| 09:45:06 |
41.74 |
5 |
1356 |
买入 |
| 09:45:12 |
41.71 |
1 |
1357 |
卖出 |
| 09:45:39 |
41.68 |
5 |
1362 |
卖出 |
| 09:45:42 |
41.55 |
2 |
1364 |
卖出 |
| 09:46:09 |
41.68 |
2 |
1366 |
买入 |
| 09:46:12 |
41.66 |
3 |
1369 |
卖出 |
| 09:46:15 |
41.69 |
2 |
1371 |
买入 |
| 09:46:21 |
41.7 |
6 |
1377 |
买入 |
| 09:46:24 |
41.7 |
3 |
1380 |
卖出 |
| 09:46:27 |
41.7 |
1 |
1381 |
卖出 |
| 09:46:33 |
41.71 |
16 |
1397 |
买入 |
| 09:46:36 |
41.71 |
4 |
1401 |
买入 |
| 09:46:39 |
41.74 |
7 |
1408 |
买入 |
| 09:46:42 |
41.74 |
14 |
1422 |
买入 |
| 09:46:48 |
41.75 |
1 |
1423 |
卖出 |
| 09:46:51 |
41.74 |
7 |
1430 |
卖出 |
| 09:46:57 |
41.74 |
1 |
1431 |
卖出 |
| 09:47:06 |
41.8 |
2 |
1433 |
买入 |
| 09:47:21 |
41.74 |
7 |
1440 |
卖出 |
| 09:47:27 |
41.74 |
2 |
1442 |
卖出 |
| 09:47:30 |
41.74 |
1 |
1443 |
卖出 |
| 09:47:39 |
41.74 |
1 |
1444 |
卖出 |
| 09:47:42 |
41.78 |
5 |
1449 |
买入 |
| 09:47:48 |
41.74 |
3 |
1452 |
卖出 |
| 09:47:54 |
41.74 |
3 |
1455 |
卖出 |
| 09:48:00 |
41.74 |
3 |
1458 |
卖出 |
| 09:48:06 |
41.74 |
2 |
1460 |
卖出 |
| 09:48:09 |
41.74 |
3 |
1463 |
卖出 |
| 09:48:12 |
41.74 |
15 |
1478 |
卖出 |
| 09:48:24 |
41.74 |
6 |
1484 |
买入 |
| 09:48:30 |
41.74 |
2 |
1486 |
买入 |
| 09:48:39 |
41.77 |
1 |
1487 |
买入 |
| 09:48:42 |
41.74 |
2 |
1489 |
卖出 |
| 09:48:48 |
41.77 |
4 |
1493 |
买入 |
| 09:48:54 |
41.78 |
2 |
1495 |
买入 |
| 09:49:00 |
41.77 |
8 |
1503 |
卖出 |
| 09:49:06 |
41.76 |
2 |
1505 |
买入 |
| 09:49:09 |
41.75 |
2 |
1507 |
卖出 |
| 09:49:12 |
41.76 |
4 |
1511 |
买入 |
| 09:49:15 |
41.76 |
1 |
1512 |
买入 |
| 09:49:18 |
41.76 |
15 |
1527 |
买入 |
| 09:49:21 |
41.76 |
5 |
1532 |
买入 |
| 09:49:24 |
41.76 |
6 |
1538 |
买入 |
| 09:49:33 |
41.76 |
11 |
1549 |
卖出 |
| 09:49:39 |
41.75 |
6 |
1555 |
卖出 |
| 09:49:42 |
41.56 |
2 |
1557 |
卖出 |
| 09:49:57 |
41.74 |
30 |
1587 |
买入 |
| 09:50:00 |
41.75 |
2 |
1589 |
买入 |
| 09:50:06 |
41.77 |
1 |
1590 |
买入 |
| 09:50:09 |
41.77 |
3 |
1593 |
卖出 |
| 09:50:12 |
41.74 |
20 |
1613 |
卖出 |
| 09:50:15 |
41.78 |
4 |
1617 |
买入 |
| 09:50:21 |
41.74 |
2 |
1619 |
卖出 |
| 09:50:24 |
41.74 |
3 |
1622 |
卖出 |
| 09:50:39 |
41.77 |
1 |
1623 |
买入 |
| 09:50:42 |
41.59 |
3 |
1626 |
卖出 |
| 09:50:48 |
41.59 |
1 |
1627 |
卖出 |
| 09:51:15 |
41.75 |
1 |
1628 |
买入 |
| 09:51:18 |
41.61 |
1 |
1629 |
卖出 |
| 09:51:21 |
41.61 |
1 |
1630 |
卖出 |
| 09:51:39 |
41.61 |
1 |
1631 |
卖出 |
| 09:51:42 |
41.61 |
1 |
1632 |
卖出 |
| 09:51:48 |
41.61 |
2 |
1634 |
买入 |
| 09:51:54 |
41.61 |
1 |
1635 |
买入 |
| 09:51:57 |
41.61 |
5 |
1640 |
卖出 |
| 09:52:06 |
41.61 |
3 |
1643 |
卖出 |
| 09:52:09 |
41.61 |
1 |
1644 |
买入 |
| 09:52:12 |
41.6 |
4 |
1648 |
卖出 |
| 09:52:15 |
41.6 |
1 |
1649 |
卖出 |
| 09:52:18 |
41.59 |
2 |
1651 |
卖出 |
| 09:52:24 |
41.59 |
1 |
1652 |
卖出 |
| 09:52:30 |
41.57 |
10 |
1662 |
卖出 |
| 09:52:33 |
41.57 |
2 |
1664 |
卖出 |
| 09:52:39 |
41.57 |
1 |
1665 |
卖出 |
| 09:52:42 |
41.57 |
5 |
1670 |
卖出 |
| 09:52:57 |
41.56 |
10 |
1680 |
卖出 |
| 09:53:09 |
41.51 |
1 |
1681 |
卖出 |
| 09:53:15 |
41.5 |
3 |
1684 |
卖出 |
| 09:53:18 |
41.51 |
4 |
1688 |
买入 |
| 09:53:21 |
41.55 |
1 |
1689 |
买入 |
| 09:53:24 |
41.5 |
2 |
1691 |
卖出 |
| 09:53:27 |
41.54 |
1 |
1692 |
买入 |
| 09:53:30 |
41.54 |
1 |
1693 |
买入 |
| 09:53:33 |
41.51 |
3 |
1696 |
卖出 |
| 09:53:39 |
41.53 |
4 |
1700 |
买入 |
| 09:53:42 |
41.42 |
5 |
1705 |
卖出 |
| 09:53:45 |
41.44 |
1 |
1706 |
买入 |
| 09:53:48 |
41.41 |
5 |
1711 |
卖出 |
| 09:53:51 |
41.4 |
2 |
1713 |
卖出 |
| 09:53:54 |
41.42 |
6 |
1719 |
买入 |
| 09:54:00 |
41.41 |
3 |
1722 |
卖出 |
| 09:54:06 |
41.38 |
2 |
1724 |
卖出 |
| 09:54:09 |
41.38 |
51 |
1775 |
卖出 |
| 09:54:12 |
41.38 |
2 |
1777 |
卖出 |
| 09:54:15 |
41.38 |
2 |
1779 |
卖出 |
| 09:54:18 |
41.36 |
12 |
1791 |
卖出 |
| 09:54:21 |
41.36 |
43 |
1834 |
卖出 |
| 09:54:27 |
41.3 |
1 |
1835 |
卖出 |
| 09:54:36 |
41.38 |
1 |
1836 |
买入 |
| 09:54:42 |
41.29 |
3 |
1839 |
卖出 |
| 09:54:54 |
41.29 |
1 |
1840 |
卖出 |