特 力Ａ[000025]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.07 |
29 |
29 |
集合竞价 |
| 09:16:21 |
11.07 |
29 |
29 |
集合竞价 |
| 09:16:48 |
11.07 |
29 |
29 |
集合竞价 |
| 09:17:06 |
11.07 |
29 |
29 |
集合竞价 |
| 09:17:24 |
10.86 |
129 |
129 |
集合竞价 |
| 09:17:42 |
11.07 |
29 |
29 |
集合竞价 |
| 09:19:39 |
11.07 |
31 |
31 |
集合竞价 |
| 09:20:09 |
11.07 |
39 |
39 |
集合竞价 |
| 09:20:45 |
11.07 |
39 |
39 |
集合竞价 |
| 09:20:54 |
11.07 |
39 |
39 |
集合竞价 |
| 09:21:57 |
11.07 |
39 |
39 |
集合竞价 |
| 09:22:15 |
11.07 |
146 |
146 |
集合竞价 |
| 09:24:12 |
11.07 |
146 |
146 |
集合竞价 |
| 09:24:21 |
11.07 |
146 |
146 |
集合竞价 |
| 09:24:39 |
11.07 |
226 |
226 |
集合竞价 |
| 09:24:48 |
11.07 |
232 |
232 |
集合竞价 |
| 09:24:57 |
11.07 |
232 |
232 |
集合竞价 |
| 09:25:00 |
11.07 |
232 |
464 |
卖出 |
| 09:30:03 |
11.1 |
68 |
532 |
买入 |
| 09:30:06 |
11.1 |
22 |
554 |
卖出 |
| 09:30:09 |
11.09 |
33 |
587 |
卖出 |
| 09:30:12 |
11.15 |
41 |
628 |
买入 |
| 09:30:15 |
11.08 |
17 |
645 |
卖出 |
| 09:30:18 |
11.07 |
47 |
692 |
卖出 |
| 09:30:21 |
11.06 |
127 |
819 |
卖出 |
| 09:30:24 |
11 |
117 |
936 |
卖出 |
| 09:30:27 |
11.01 |
49 |
985 |
买入 |
| 09:30:30 |
10.98 |
19 |
1004 |
卖出 |
| 09:30:33 |
11 |
25 |
1029 |
买入 |
| 09:30:36 |
10.99 |
123 |
1152 |
卖出 |
| 09:30:39 |
10.98 |
33 |
1185 |
卖出 |
| 09:30:42 |
10.98 |
5 |
1190 |
卖出 |
| 09:30:45 |
10.97 |
12 |
1202 |
卖出 |
| 09:30:48 |
10.97 |
33 |
1235 |
卖出 |
| 09:30:51 |
10.97 |
4 |
1239 |
买入 |
| 09:30:54 |
10.94 |
51 |
1290 |
卖出 |
| 09:30:57 |
10.93 |
6 |
1296 |
卖出 |
| 09:31:00 |
10.95 |
9 |
1305 |
买入 |
| 09:31:03 |
10.91 |
58 |
1363 |
卖出 |
| 09:31:06 |
10.94 |
186 |
1549 |
买入 |
| 09:31:09 |
10.95 |
44 |
1593 |
买入 |
| 09:31:12 |
10.92 |
69 |
1662 |
卖出 |
| 09:31:15 |
10.9 |
82 |
1744 |
卖出 |
| 09:31:18 |
10.88 |
102 |
1846 |
卖出 |
| 09:31:21 |
10.9 |
22 |
1868 |
买入 |
| 09:31:27 |
10.92 |
39 |
1907 |
买入 |
| 09:31:30 |
10.9 |
3 |
1910 |
卖出 |
| 09:31:33 |
10.92 |
23 |
1933 |
买入 |
| 09:31:36 |
10.96 |
111 |
2044 |
买入 |
| 09:31:39 |
10.92 |
46 |
2090 |
卖出 |
| 09:31:42 |
10.92 |
79 |
2169 |
买入 |
| 09:31:45 |
10.92 |
6 |
2175 |
卖出 |
| 09:31:48 |
10.93 |
36 |
2211 |
卖出 |
| 09:31:51 |
10.96 |
22 |
2233 |
买入 |
| 09:31:54 |
10.96 |
14 |
2247 |
买入 |
| 09:31:57 |
10.98 |
30 |
2277 |
买入 |
| 09:32:00 |
10.99 |
8 |
2285 |
买入 |
| 09:32:06 |
10.98 |
47 |
2332 |
卖出 |
| 09:32:09 |
10.97 |
2 |
2334 |
卖出 |
| 09:32:12 |
10.96 |
53 |
2387 |
卖出 |
| 09:32:15 |
10.95 |
36 |
2423 |
卖出 |
| 09:32:18 |
10.95 |
28 |
2451 |
卖出 |
| 09:32:21 |
10.95 |
22 |
2473 |
卖出 |
| 09:32:24 |
10.95 |
21 |
2494 |
买入 |
| 09:32:27 |
10.95 |
9 |
2503 |
买入 |
| 09:32:30 |
10.95 |
25 |
2528 |
买入 |
| 09:32:33 |
10.95 |
63 |
2591 |
卖出 |
| 09:32:36 |
10.95 |
91 |
2682 |
卖出 |
| 09:32:39 |
10.95 |
84 |
2766 |
卖出 |
| 09:32:42 |
10.93 |
24 |
2790 |
卖出 |
| 09:32:54 |
10.95 |
10 |
2800 |
买入 |
| 09:32:57 |
10.94 |
30 |
2830 |
卖出 |
| 09:33:00 |
10.95 |
28 |
2858 |
卖出 |
| 09:33:03 |
10.96 |
9 |
2867 |
买入 |
| 09:33:12 |
10.97 |
72 |
2939 |
买入 |
| 09:33:15 |
10.97 |
1 |
2940 |
买入 |
| 09:33:18 |
10.97 |
47 |
2987 |
买入 |
| 09:33:21 |
10.99 |
3 |
2990 |
买入 |
| 09:33:24 |
10.99 |
14 |
3004 |
买入 |
| 09:33:27 |
10.99 |
6 |
3010 |
卖出 |
| 09:33:30 |
10.99 |
15 |
3025 |
卖出 |
| 09:33:33 |
10.98 |
23 |
3048 |
卖出 |
| 09:33:39 |
10.98 |
2 |
3050 |
买入 |
| 09:33:42 |
10.98 |
11 |
3061 |
买入 |
| 09:33:45 |
10.97 |
47 |
3108 |
卖出 |
| 09:33:48 |
10.97 |
1 |
3109 |
卖出 |
| 09:33:54 |
10.98 |
8 |
3117 |
卖出 |
| 09:34:00 |
10.96 |
26 |
3143 |
卖出 |
| 09:34:03 |
10.98 |
18 |
3161 |
买入 |
| 09:34:06 |
10.98 |
123 |
3284 |
卖出 |
| 09:34:09 |
10.99 |
4 |
3288 |
卖出 |
| 09:34:12 |
10.99 |
1 |
3289 |
卖出 |
| 09:34:15 |
10.98 |
27 |
3316 |
卖出 |
| 09:34:18 |
11.01 |
2 |
3318 |
买入 |
| 09:34:30 |
10.99 |
16 |
3334 |
卖出 |
| 09:34:36 |
11 |
7 |
3341 |
卖出 |
| 09:34:39 |
11.01 |
16 |
3357 |
买入 |
| 09:34:42 |
11.01 |
1 |
3358 |
买入 |
| 09:34:45 |
11.05 |
8 |
3366 |
买入 |
| 09:34:51 |
11.03 |
1 |
3367 |
卖出 |
| 09:34:54 |
11.05 |
12 |
3379 |
买入 |
| 09:34:57 |
11.02 |
3 |
3382 |
卖出 |
| 09:35:00 |
11.02 |
11 |
3393 |
卖出 |
| 09:35:03 |
11.02 |
9 |
3402 |
买入 |
| 09:35:06 |
11.01 |
11 |
3413 |
卖出 |
| 09:35:09 |
11.02 |
2 |
3415 |
买入 |
| 09:35:12 |
11.02 |
10 |
3425 |
卖出 |
| 09:35:15 |
11.02 |
1 |
3426 |
卖出 |
| 09:35:21 |
11.02 |
4 |
3430 |
卖出 |
| 09:35:24 |
11.02 |
35 |
3465 |
卖出 |
| 09:35:30 |
11 |
75 |
3540 |
卖出 |
| 09:35:33 |
10.99 |
26 |
3566 |
卖出 |
| 09:35:36 |
10.97 |
31 |
3597 |
卖出 |
| 09:35:39 |
10.99 |
3 |
3600 |
买入 |
| 09:35:42 |
10.98 |
1 |
3601 |
买入 |
| 09:35:45 |
10.98 |
2 |
3603 |
买入 |
| 09:35:48 |
10.98 |
1 |
3604 |
买入 |
| 09:35:51 |
10.98 |
1 |
3605 |
卖出 |
| 09:36:00 |
10.99 |
17 |
3622 |
买入 |
| 09:36:03 |
10.98 |
9 |
3631 |
卖出 |
| 09:36:06 |
10.98 |
6 |
3637 |
买入 |
| 09:36:12 |
10.97 |
40 |
3677 |
卖出 |
| 09:36:15 |
10.98 |
2 |
3679 |
买入 |
| 09:36:24 |
10.98 |
40 |
3719 |
卖出 |
| 09:36:27 |
10.99 |
12 |
3731 |
买入 |
| 09:36:30 |
11 |
2 |
3733 |
买入 |
| 09:36:33 |
10.99 |
25 |
3758 |
卖出 |
| 09:36:36 |
11.02 |
8 |
3766 |
买入 |
| 09:36:39 |
11 |
8 |
3774 |
卖出 |
| 09:36:45 |
11.01 |
1 |
3775 |
卖出 |
| 09:36:48 |
11.01 |
1 |
3776 |
卖出 |
| 09:36:51 |
11.01 |
8 |
3784 |
卖出 |
| 09:36:54 |
11.02 |
11 |
3795 |
买入 |
| 09:36:57 |
11.02 |
11 |
3806 |
买入 |
| 09:37:03 |
11.02 |
20 |
3826 |
买入 |
| 09:37:06 |
11.03 |
1 |
3827 |
买入 |
| 09:37:15 |
11.02 |
18 |
3845 |
卖出 |
| 09:37:27 |
11.02 |
1 |
3846 |
卖出 |
| 09:37:30 |
11.03 |
13 |
3859 |
买入 |
| 09:37:33 |
11.03 |
5 |
3864 |
卖出 |
| 09:37:45 |
11.06 |
2 |
3866 |
买入 |
| 09:37:48 |
11.07 |
35 |
3901 |
买入 |
| 09:37:51 |
11.07 |
22 |
3923 |
卖出 |
| 09:37:54 |
11.09 |
11 |
3934 |
买入 |
| 09:38:03 |
11.07 |
4 |
3938 |
卖出 |
| 09:38:06 |
11.08 |
15 |
3953 |
买入 |
| 09:38:12 |
11.09 |
3 |
3956 |
买入 |
| 09:38:15 |
11.07 |
26 |
3982 |
卖出 |
| 09:38:18 |
11.07 |
2 |
3984 |
卖出 |
| 09:38:24 |
11.09 |
15 |
3999 |
买入 |
| 09:38:30 |
11.09 |
2 |
4001 |
买入 |
| 09:38:33 |
11.08 |
12 |
4013 |
卖出 |
| 09:38:36 |
11.08 |
1 |
4014 |
卖出 |
| 09:38:39 |
11.09 |
13 |
4027 |
买入 |
| 09:38:42 |
11.11 |
6 |
4033 |
买入 |
| 09:38:45 |
11.11 |
2 |
4035 |
买入 |
| 09:38:48 |
11.11 |
1 |
4036 |
买入 |
| 09:38:51 |
11.11 |
12 |
4048 |
卖出 |
| 09:38:54 |
11.12 |
36 |
4084 |
卖出 |
| 09:38:57 |
11.12 |
56 |
4140 |
卖出 |
| 09:39:00 |
11.13 |
10 |
4150 |
买入 |
| 09:39:03 |
11.12 |
36 |
4186 |
卖出 |
| 09:39:06 |
11.09 |
58 |
4244 |
卖出 |
| 09:39:12 |
11.08 |
1 |
4245 |
卖出 |
| 09:39:15 |
11.1 |
15 |
4260 |
买入 |
| 09:39:24 |
11.08 |
41 |
4301 |
卖出 |
| 09:39:30 |
11.08 |
3 |
4304 |
买入 |
| 09:39:36 |
11.08 |
12 |
4316 |
买入 |
| 09:39:42 |
11.08 |
1 |
4317 |
买入 |
| 09:39:45 |
11.08 |
4 |
4321 |
买入 |
| 09:39:51 |
11.08 |
8 |
4329 |
买入 |
| 09:39:54 |
11.07 |
10 |
4339 |
卖出 |
| 09:39:57 |
11.08 |
20 |
4359 |
买入 |
| 09:40:00 |
11.08 |
31 |
4390 |
买入 |
| 09:40:06 |
11.05 |
110 |
4500 |
卖出 |
| 09:40:09 |
11.05 |
6 |
4506 |
卖出 |
| 09:40:15 |
11.04 |
14 |
4520 |
卖出 |
| 09:40:21 |
11.03 |
15 |
4535 |
卖出 |
| 09:40:36 |
11.03 |
65 |
4600 |
卖出 |
| 09:40:39 |
11.05 |
6 |
4606 |
买入 |
| 09:40:42 |
11.06 |
51 |
4657 |
买入 |
| 09:40:45 |
11.06 |
5 |
4662 |
卖出 |
| 09:40:48 |
11.07 |
14 |
4676 |
买入 |
| 09:41:00 |
11.07 |
1 |
4677 |
买入 |
| 09:41:03 |
11.07 |
1 |
4678 |
买入 |
| 09:41:06 |
11.06 |
1 |
4679 |
卖出 |
| 09:41:09 |
11.06 |
20 |
4699 |
卖出 |
| 09:41:12 |
11.06 |
5 |
4704 |
买入 |
| 09:41:15 |
11.06 |
35 |
4739 |
卖出 |
| 09:41:18 |
11.06 |
10 |
4749 |
买入 |
| 09:41:21 |
11.06 |
9 |
4758 |
买入 |
| 09:41:24 |
11.06 |
2 |
4760 |
买入 |
| 09:41:27 |
11.06 |
1 |
4761 |
买入 |
| 09:41:33 |
11.06 |
2 |
4763 |
买入 |
| 09:41:36 |
11.06 |
1 |
4764 |
买入 |
| 09:41:39 |
11.06 |
1 |
4765 |
买入 |
| 09:41:45 |
11.03 |
96 |
4861 |
卖出 |
| 09:41:51 |
11.05 |
9 |
4870 |
买入 |
| 09:42:06 |
11.05 |
1 |
4871 |
买入 |
| 09:42:12 |
11.05 |
3 |
4874 |
买入 |
| 09:42:18 |
11.06 |
1 |
4875 |
买入 |
| 09:42:27 |
11.03 |
39 |
4914 |
卖出 |
| 09:42:30 |
11.05 |
1 |
4915 |
买入 |
| 09:42:42 |
11.05 |
1 |
4916 |
卖出 |
| 09:42:45 |
11.06 |
4 |
4920 |
买入 |
| 09:42:48 |
11.05 |
7 |
4927 |
卖出 |
| 09:42:54 |
11.05 |
21 |
4948 |
买入 |
| 09:42:57 |
11.06 |
3 |
4951 |
买入 |
| 09:43:03 |
11.05 |
1 |
4952 |
卖出 |
| 09:43:09 |
11.04 |
22 |
4974 |
卖出 |
| 09:43:12 |
11.03 |
12 |
4986 |
卖出 |
| 09:43:18 |
11.05 |
34 |
5020 |
买入 |
| 09:43:30 |
11.04 |
1 |
5021 |
卖出 |
| 09:43:42 |
11.05 |
2 |
5023 |
买入 |
| 09:43:48 |
11.04 |
19 |
5042 |
卖出 |
| 09:43:51 |
11.04 |
4 |
5046 |
卖出 |
| 09:43:54 |
11.04 |
2 |
5048 |
卖出 |
| 09:44:03 |
11.05 |
1 |
5049 |
买入 |
| 09:44:06 |
11.05 |
1 |
5050 |
买入 |
| 09:44:09 |
11.05 |
10 |
5060 |
买入 |
| 09:44:12 |
11.05 |
49 |
5109 |
买入 |
| 09:44:15 |
11.05 |
153 |
5262 |
买入 |
| 09:44:18 |
11.06 |
29 |
5291 |
买入 |
| 09:44:21 |
11.05 |
1 |
5292 |
卖出 |
| 09:44:24 |
11.06 |
5 |
5297 |
买入 |
| 09:44:30 |
11.06 |
1 |
5298 |
买入 |
| 09:44:33 |
11.06 |
4 |
5302 |
买入 |
| 09:44:42 |
11.05 |
12 |
5314 |
卖出 |
| 09:44:45 |
11.05 |
1 |
5315 |
买入 |
| 09:44:54 |
11.06 |
1 |
5316 |
买入 |
| 09:44:57 |
11.06 |
2 |
5318 |
买入 |
| 09:45:00 |
11.05 |
14 |
5332 |
卖出 |
| 09:45:03 |
11.04 |
3 |
5335 |
卖出 |
| 09:45:06 |
11.05 |
1 |
5336 |
买入 |
| 09:45:09 |
11.05 |
1 |
5337 |
买入 |
| 09:45:12 |
11.04 |
15 |
5352 |
卖出 |
| 09:45:15 |
11.04 |
17 |
5369 |
卖出 |
| 09:45:18 |
11.04 |
3 |
5372 |
卖出 |
| 09:45:21 |
11.05 |
14 |
5386 |
买入 |
| 09:45:33 |
11.05 |
1 |
5387 |
买入 |
| 09:45:36 |
11.04 |
7 |
5394 |
卖出 |
| 09:45:39 |
11.04 |
20 |
5414 |
卖出 |
| 09:45:45 |
11.04 |
16 |
5430 |
卖出 |
| 09:45:48 |
11.05 |
1 |
5431 |
买入 |
| 09:46:00 |
11.05 |
1 |
5432 |
买入 |
| 09:46:06 |
11.05 |
1 |
5433 |
买入 |
| 09:46:12 |
11.05 |
21 |
5454 |
买入 |
| 09:46:15 |
11.06 |
14 |
5468 |
买入 |
| 09:46:18 |
11.06 |
3 |
5471 |
买入 |
| 09:46:21 |
11.06 |
9 |
5480 |
买入 |
| 09:46:27 |
11.06 |
1 |
5481 |
买入 |
| 09:46:33 |
11.06 |
84 |
5565 |
买入 |
| 09:46:39 |
11.07 |
1 |
5566 |
买入 |
| 09:46:42 |
11.07 |
1 |
5567 |
买入 |
| 09:46:48 |
11.07 |
27 |
5594 |
买入 |
| 09:46:51 |
11.07 |
1 |
5595 |
买入 |
| 09:46:54 |
11.07 |
1 |
5596 |
买入 |
| 09:46:57 |
11.07 |
6 |
5602 |
买入 |
| 09:47:00 |
11.07 |
9 |
5611 |
卖出 |
| 09:47:06 |
11.08 |
1 |
5612 |
买入 |
| 09:47:12 |
11.08 |
1 |
5613 |
买入 |
| 09:47:18 |
11.08 |
118 |
5731 |
买入 |
| 09:47:21 |
11.08 |
5 |
5736 |
买入 |
| 09:47:24 |
11.08 |
1 |
5737 |
卖出 |
| 09:47:27 |
11.08 |
3 |
5740 |
卖出 |
| 09:47:30 |
11.09 |
2 |
5742 |
买入 |
| 09:47:33 |
11.08 |
1 |
5743 |
卖出 |
| 09:47:36 |
11.08 |
22 |
5765 |
卖出 |
| 09:47:39 |
11.07 |
13 |
5778 |
卖出 |
| 09:47:42 |
11.08 |
8 |
5786 |
买入 |
| 09:47:45 |
11.08 |
12 |
5798 |
买入 |
| 09:47:54 |
11.08 |
56 |
5854 |
买入 |
| 09:47:57 |
11.09 |
1 |
5855 |
买入 |
| 09:48:03 |
11.09 |
5 |
5860 |
买入 |
| 09:48:06 |
11.08 |
19 |
5879 |
卖出 |
| 09:48:09 |
11.07 |
22 |
5901 |
卖出 |
| 09:48:12 |
11.07 |
13 |
5914 |
卖出 |
| 09:48:15 |
11.07 |
4 |
5918 |
卖出 |
| 09:48:21 |
11.07 |
5 |
5923 |
买入 |
| 09:48:24 |
11.07 |
4 |
5927 |
卖出 |
| 09:48:27 |
11.07 |
2 |
5929 |
买入 |
| 09:48:36 |
11.07 |
1 |
5930 |
买入 |
| 09:48:42 |
11.07 |
15 |
5945 |
买入 |
| 09:48:45 |
11.07 |
6 |
5951 |
买入 |
| 09:48:48 |
11.07 |
3 |
5954 |
买入 |
| 09:48:51 |
11.07 |
2 |
5956 |
买入 |
| 09:48:54 |
11.07 |
15 |
5971 |
卖出 |
| 09:49:00 |
11.07 |
28 |
5999 |
买入 |
| 09:49:03 |
11.07 |
5 |
6004 |
买入 |
| 09:49:06 |
11.07 |
1 |
6005 |
买入 |
| 09:49:12 |
11.06 |
17 |
6022 |
卖出 |
| 09:49:15 |
11.07 |
1 |
6023 |
买入 |
| 09:49:18 |
11.07 |
11 |
6034 |
买入 |
| 09:49:27 |
11.07 |
1 |
6035 |
买入 |
| 09:49:42 |
11.07 |
1 |
6036 |
买入 |
| 09:49:48 |
11.07 |
20 |
6056 |
买入 |
| 09:49:51 |
11.06 |
15 |
6071 |
卖出 |
| 09:49:54 |
11.07 |
2 |
6073 |
买入 |
| 09:50:00 |
11.06 |
16 |
6089 |
卖出 |
| 09:50:06 |
11.07 |
13 |
6102 |
买入 |