特发信息[000070]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
4.63 |
22 |
22 |
集合竞价 |
| 09:15:36 |
4.63 |
22 |
22 |
集合竞价 |
| 09:16:12 |
4.63 |
30 |
30 |
集合竞价 |
| 09:19:30 |
4.63 |
30 |
30 |
集合竞价 |
| 09:19:48 |
4.63 |
30 |
30 |
集合竞价 |
| 09:20:09 |
4.63 |
30 |
30 |
集合竞价 |
| 09:21:12 |
4.63 |
30 |
30 |
集合竞价 |
| 09:22:06 |
4.63 |
30 |
30 |
集合竞价 |
| 09:22:42 |
4.63 |
46 |
46 |
集合竞价 |
| 09:22:51 |
4.63 |
46 |
46 |
集合竞价 |
| 09:23:18 |
4.63 |
46 |
46 |
集合竞价 |
| 09:23:27 |
4.62 |
46 |
46 |
集合竞价 |
| 09:24:03 |
4.57 |
143 |
143 |
集合竞价 |
| 09:24:39 |
4.57 |
143 |
143 |
集合竞价 |
| 09:24:48 |
4.57 |
150 |
150 |
集合竞价 |
| 09:24:57 |
4.6 |
150 |
150 |
集合竞价 |
| 09:25:00 |
4.62 |
208 |
358 |
买入 |
| 09:30:00 |
4.6 |
46 |
404 |
卖出 |
| 09:30:03 |
4.61 |
109 |
513 |
买入 |
| 09:30:06 |
4.62 |
140 |
653 |
买入 |
| 09:30:09 |
4.61 |
258 |
911 |
卖出 |
| 09:30:12 |
4.62 |
66 |
977 |
买入 |
| 09:30:15 |
4.62 |
29 |
1006 |
买入 |
| 09:30:18 |
4.62 |
16 |
1022 |
买入 |
| 09:30:21 |
4.62 |
70 |
1092 |
卖出 |
| 09:30:24 |
4.62 |
12 |
1104 |
卖出 |
| 09:30:27 |
4.61 |
18 |
1122 |
卖出 |
| 09:30:30 |
4.62 |
21 |
1143 |
买入 |
| 09:30:33 |
4.62 |
111 |
1254 |
买入 |
| 09:30:39 |
4.63 |
60 |
1314 |
买入 |
| 09:30:42 |
4.63 |
324 |
1638 |
买入 |
| 09:30:45 |
4.63 |
57 |
1695 |
卖出 |
| 09:30:48 |
4.63 |
10 |
1705 |
卖出 |
| 09:31:00 |
4.65 |
34 |
1739 |
卖出 |
| 09:31:03 |
4.64 |
1 |
1740 |
卖出 |
| 09:31:06 |
4.63 |
5 |
1745 |
卖出 |
| 09:31:09 |
4.63 |
123 |
1868 |
买入 |
| 09:31:12 |
4.61 |
17 |
1885 |
卖出 |
| 09:31:15 |
4.61 |
72 |
1957 |
卖出 |
| 09:31:18 |
4.62 |
14 |
1971 |
买入 |
| 09:31:21 |
4.62 |
3 |
1974 |
卖出 |
| 09:31:24 |
4.61 |
85 |
2059 |
卖出 |
| 09:31:27 |
4.62 |
5 |
2064 |
买入 |
| 09:31:30 |
4.62 |
10 |
2074 |
买入 |
| 09:31:33 |
4.62 |
59 |
2133 |
买入 |
| 09:31:39 |
4.62 |
27 |
2160 |
买入 |
| 09:31:51 |
4.61 |
71 |
2231 |
卖出 |
| 09:31:57 |
4.61 |
94 |
2325 |
卖出 |
| 09:32:06 |
4.61 |
15 |
2340 |
卖出 |
| 09:32:09 |
4.61 |
100 |
2440 |
卖出 |
| 09:32:12 |
4.61 |
82 |
2522 |
卖出 |
| 09:32:15 |
4.62 |
81 |
2603 |
买入 |
| 09:32:18 |
4.62 |
36 |
2639 |
买入 |
| 09:32:24 |
4.62 |
8 |
2647 |
卖出 |
| 09:32:30 |
4.62 |
84 |
2731 |
卖出 |
| 09:32:33 |
4.62 |
13 |
2744 |
卖出 |
| 09:32:36 |
4.62 |
13 |
2757 |
卖出 |
| 09:32:39 |
4.61 |
27 |
2784 |
卖出 |
| 09:32:42 |
4.61 |
2 |
2786 |
卖出 |
| 09:32:51 |
4.62 |
4 |
2790 |
买入 |
| 09:32:57 |
4.62 |
14 |
2804 |
买入 |
| 09:33:06 |
4.61 |
94 |
2898 |
卖出 |
| 09:33:09 |
4.61 |
41 |
2939 |
卖出 |
| 09:33:12 |
4.61 |
69 |
3008 |
卖出 |
| 09:33:18 |
4.61 |
34 |
3042 |
卖出 |
| 09:33:21 |
4.61 |
21 |
3063 |
卖出 |
| 09:33:24 |
4.6 |
460 |
3523 |
卖出 |
| 09:33:33 |
4.62 |
20 |
3543 |
买入 |
| 09:33:39 |
4.62 |
65 |
3608 |
买入 |
| 09:33:42 |
4.62 |
30 |
3638 |
买入 |
| 09:34:00 |
4.63 |
43 |
3681 |
买入 |
| 09:34:03 |
4.62 |
14 |
3695 |
卖出 |
| 09:34:06 |
4.63 |
1 |
3696 |
买入 |
| 09:34:12 |
4.63 |
10 |
3706 |
买入 |
| 09:34:15 |
4.63 |
14 |
3720 |
买入 |
| 09:34:18 |
4.63 |
22 |
3742 |
买入 |
| 09:34:21 |
4.63 |
9 |
3751 |
买入 |
| 09:34:30 |
4.64 |
17 |
3768 |
买入 |
| 09:34:33 |
4.65 |
48 |
3816 |
买入 |
| 09:34:36 |
4.65 |
31 |
3847 |
买入 |
| 09:34:42 |
4.65 |
24 |
3871 |
买入 |
| 09:34:48 |
4.65 |
11 |
3882 |
买入 |
| 09:35:06 |
4.65 |
65 |
3947 |
卖出 |
| 09:35:09 |
4.65 |
14 |
3961 |
买入 |
| 09:35:12 |
4.65 |
21 |
3982 |
买入 |
| 09:35:18 |
4.64 |
3 |
3985 |
卖出 |
| 09:35:30 |
4.64 |
2 |
3987 |
卖出 |
| 09:35:33 |
4.65 |
48 |
4035 |
买入 |
| 09:35:36 |
4.64 |
25 |
4060 |
卖出 |
| 09:35:39 |
4.64 |
1 |
4061 |
卖出 |
| 09:35:57 |
4.65 |
20 |
4081 |
买入 |
| 09:36:00 |
4.65 |
360 |
4441 |
买入 |
| 09:36:03 |
4.65 |
6 |
4447 |
买入 |
| 09:36:06 |
4.65 |
104 |
4551 |
卖出 |
| 09:36:09 |
4.65 |
22 |
4573 |
买入 |
| 09:36:12 |
4.66 |
111 |
4684 |
买入 |
| 09:36:15 |
4.65 |
60 |
4744 |
买入 |
| 09:36:18 |
4.65 |
30 |
4774 |
买入 |
| 09:36:21 |
4.65 |
40 |
4814 |
买入 |
| 09:36:30 |
4.65 |
90 |
4904 |
买入 |
| 09:36:33 |
4.65 |
61 |
4965 |
买入 |
| 09:36:36 |
4.65 |
118 |
5083 |
买入 |
| 09:36:39 |
4.65 |
22 |
5105 |
买入 |
| 09:36:42 |
4.65 |
32 |
5137 |
卖出 |
| 09:36:48 |
4.66 |
9 |
5146 |
买入 |
| 09:36:51 |
4.66 |
99 |
5245 |
买入 |
| 09:36:54 |
4.66 |
126 |
5371 |
买入 |
| 09:36:57 |
4.67 |
16 |
5387 |
买入 |
| 09:37:00 |
4.67 |
2 |
5389 |
买入 |
| 09:37:03 |
4.67 |
20 |
5409 |
买入 |
| 09:37:06 |
4.67 |
4 |
5413 |
卖出 |
| 09:37:09 |
4.67 |
19 |
5432 |
卖出 |
| 09:37:18 |
4.67 |
24 |
5456 |
买入 |
| 09:37:21 |
4.67 |
4 |
5460 |
买入 |
| 09:37:27 |
4.67 |
5 |
5465 |
卖出 |
| 09:37:30 |
4.68 |
100 |
5565 |
买入 |
| 09:37:36 |
4.68 |
1 |
5566 |
买入 |
| 09:37:39 |
4.68 |
123 |
5689 |
买入 |
| 09:37:45 |
4.69 |
10 |
5699 |
买入 |
| 09:37:48 |
4.68 |
9 |
5708 |
卖出 |
| 09:37:51 |
4.69 |
66 |
5774 |
买入 |
| 09:37:54 |
4.69 |
2 |
5776 |
买入 |
| 09:38:09 |
4.68 |
39 |
5815 |
卖出 |
| 09:38:12 |
4.69 |
305 |
6120 |
买入 |
| 09:38:18 |
4.68 |
38 |
6158 |
买入 |
| 09:38:21 |
4.68 |
320 |
6478 |
买入 |
| 09:38:27 |
4.68 |
378 |
6856 |
买入 |
| 09:38:30 |
4.67 |
55 |
6911 |
卖出 |
| 09:38:33 |
4.68 |
3 |
6914 |
买入 |
| 09:38:36 |
4.68 |
3 |
6917 |
买入 |
| 09:38:39 |
4.67 |
28 |
6945 |
卖出 |
| 09:38:42 |
4.67 |
11 |
6956 |
卖出 |
| 09:38:45 |
4.68 |
69 |
7025 |
买入 |
| 09:38:48 |
4.67 |
102 |
7127 |
卖出 |
| 09:38:51 |
4.69 |
56 |
7183 |
买入 |
| 09:38:57 |
4.67 |
6 |
7189 |
卖出 |
| 09:39:00 |
4.68 |
57 |
7246 |
买入 |
| 09:39:03 |
4.68 |
211 |
7457 |
卖出 |
| 09:39:06 |
4.68 |
19 |
7476 |
卖出 |
| 09:39:09 |
4.69 |
119 |
7595 |
买入 |
| 09:39:12 |
4.69 |
25 |
7620 |
买入 |
| 09:39:18 |
4.69 |
1 |
7621 |
买入 |
| 09:39:21 |
4.69 |
1 |
7622 |
买入 |
| 09:39:27 |
4.67 |
150 |
7772 |
卖出 |
| 09:39:30 |
4.68 |
16 |
7788 |
买入 |
| 09:39:33 |
4.67 |
5 |
7793 |
卖出 |
| 09:39:45 |
4.67 |
178 |
7971 |
卖出 |
| 09:39:51 |
4.67 |
2 |
7973 |
买入 |
| 09:40:00 |
4.67 |
26 |
7999 |
买入 |
| 09:40:03 |
4.68 |
2 |
8001 |
买入 |
| 09:40:09 |
4.67 |
2 |
8003 |
卖出 |
| 09:40:15 |
4.68 |
3 |
8006 |
买入 |
| 09:40:48 |
4.68 |
471 |
8477 |
买入 |
| 09:40:51 |
4.68 |
30 |
8507 |
卖出 |
| 09:41:06 |
4.69 |
5 |
8512 |
买入 |
| 09:41:12 |
4.68 |
327 |
8839 |
卖出 |
| 09:41:15 |
4.68 |
1 |
8840 |
卖出 |
| 09:41:18 |
4.69 |
300 |
9140 |
买入 |
| 09:41:30 |
4.69 |
144 |
9284 |
买入 |
| 09:41:36 |
4.69 |
12 |
9296 |
卖出 |
| 09:41:39 |
4.7 |
47 |
9343 |
买入 |
| 09:41:48 |
4.69 |
45 |
9388 |
卖出 |
| 09:42:18 |
4.69 |
30 |
9418 |
卖出 |
| 09:42:21 |
4.7 |
28 |
9446 |
买入 |
| 09:42:24 |
4.69 |
3 |
9449 |
卖出 |
| 09:42:42 |
4.7 |
72 |
9521 |
买入 |
| 09:42:45 |
4.69 |
10 |
9531 |
卖出 |
| 09:42:48 |
4.69 |
112 |
9643 |
卖出 |
| 09:42:51 |
4.69 |
100 |
9743 |
买入 |
| 09:43:03 |
4.68 |
50 |
9793 |
卖出 |
| 09:43:12 |
4.68 |
36 |
9829 |
卖出 |
| 09:43:36 |
4.68 |
1 |
9830 |
卖出 |
| 09:43:48 |
4.68 |
10 |
9840 |
卖出 |
| 09:44:09 |
4.69 |
10 |
9850 |
买入 |
| 09:44:15 |
4.69 |
36 |
9886 |
买入 |
| 09:44:24 |
4.69 |
1 |
9887 |
买入 |
| 09:44:33 |
4.69 |
2 |
9889 |
买入 |
| 09:44:48 |
4.69 |
100 |
9989 |
买入 |
| 09:45:03 |
4.69 |
136 |
10125 |
买入 |
| 09:45:12 |
4.68 |
3 |
10128 |
卖出 |
| 09:45:18 |
4.69 |
531 |
10659 |
买入 |
| 09:45:24 |
4.7 |
27 |
10686 |
买入 |
| 09:45:27 |
4.7 |
317 |
11003 |
买入 |
| 09:45:30 |
4.7 |
383 |
11386 |
买入 |
| 09:45:33 |
4.71 |
1 |
11387 |
买入 |
| 09:45:39 |
4.71 |
96 |
11483 |
买入 |
| 09:45:51 |
4.72 |
27 |
11510 |
买入 |
| 09:45:54 |
4.72 |
12 |
11522 |
买入 |
| 09:46:03 |
4.72 |
50 |
11572 |
买入 |
| 09:46:12 |
4.72 |
47 |
11619 |
买入 |
| 09:46:18 |
4.72 |
42 |
11661 |
买入 |
| 09:46:21 |
4.72 |
30 |
11691 |
买入 |
| 09:46:30 |
4.73 |
10 |
11701 |
买入 |
| 09:46:33 |
4.73 |
138 |
11839 |
买入 |
| 09:46:36 |
4.73 |
4 |
11843 |
买入 |
| 09:46:39 |
4.72 |
10 |
11853 |
卖出 |
| 09:46:42 |
4.73 |
20 |
11873 |
买入 |
| 09:46:45 |
4.73 |
18 |
11891 |
买入 |
| 09:46:48 |
4.73 |
41 |
11932 |
卖出 |
| 09:46:51 |
4.73 |
1 |
11933 |
买入 |
| 09:46:57 |
4.73 |
39 |
11972 |
买入 |
| 09:47:00 |
4.73 |
10 |
11982 |
买入 |
| 09:47:03 |
4.73 |
3 |
11985 |
买入 |
| 09:47:09 |
4.74 |
53 |
12038 |
买入 |
| 09:47:15 |
4.74 |
279 |
12317 |
买入 |
| 09:47:18 |
4.73 |
1 |
12318 |
买入 |
| 09:47:21 |
4.73 |
3 |
12321 |
卖出 |
| 09:47:24 |
4.74 |
3 |
12324 |
买入 |
| 09:47:27 |
4.73 |
20 |
12344 |
卖出 |
| 09:47:30 |
4.74 |
34 |
12378 |
买入 |
| 09:47:33 |
4.74 |
20 |
12398 |
买入 |
| 09:47:36 |
4.74 |
25 |
12423 |
买入 |
| 09:47:39 |
4.74 |
28 |
12451 |
买入 |
| 09:47:42 |
4.74 |
44 |
12495 |
卖出 |
| 09:47:48 |
4.73 |
1 |
12496 |
卖出 |
| 09:47:51 |
4.74 |
5 |
12501 |
买入 |
| 09:47:57 |
4.74 |
10 |
12511 |
买入 |
| 09:48:00 |
4.74 |
71 |
12582 |
买入 |
| 09:48:03 |
4.74 |
94 |
12676 |
卖出 |
| 09:48:06 |
4.74 |
19 |
12695 |
卖出 |
| 09:48:09 |
4.74 |
57 |
12752 |
卖出 |
| 09:48:18 |
4.74 |
5 |
12757 |
买入 |
| 09:48:21 |
4.73 |
47 |
12804 |
卖出 |
| 09:48:24 |
4.74 |
10 |
12814 |
买入 |
| 09:48:27 |
4.74 |
388 |
13202 |
买入 |
| 09:48:30 |
4.74 |
5 |
13207 |
买入 |
| 09:48:36 |
4.73 |
20 |
13227 |
卖出 |
| 09:48:42 |
4.74 |
102 |
13329 |
买入 |
| 09:48:45 |
4.74 |
4 |
13333 |
卖出 |
| 09:48:51 |
4.74 |
50 |
13383 |
买入 |
| 09:49:00 |
4.75 |
16 |
13399 |
买入 |
| 09:49:03 |
4.75 |
1 |
13400 |
买入 |
| 09:49:12 |
4.74 |
12 |
13412 |
卖出 |
| 09:49:18 |
4.74 |
75 |
13487 |
卖出 |
| 09:49:21 |
4.75 |
1 |
13488 |
买入 |
| 09:49:27 |
4.74 |
1 |
13489 |
卖出 |
| 09:49:33 |
4.74 |
26 |
13515 |
卖出 |
| 09:49:54 |
4.75 |
384 |
13899 |
买入 |
| 09:49:57 |
4.75 |
1 |
13900 |
卖出 |
| 09:50:09 |
4.76 |
216 |
14116 |
买入 |
| 09:50:12 |
4.76 |
21 |
14137 |
买入 |
| 09:50:21 |
4.77 |
1 |
14138 |
买入 |
| 09:50:24 |
4.78 |
55 |
14193 |
买入 |
| 09:50:27 |
4.78 |
83 |
14276 |
买入 |
| 09:50:30 |
4.77 |
184 |
14460 |
卖出 |
| 09:50:33 |
4.77 |
2 |
14462 |
买入 |
| 09:50:36 |
4.78 |
54 |
14516 |
买入 |
| 09:50:39 |
4.76 |
60 |
14576 |
卖出 |
| 09:50:42 |
4.77 |
10 |
14586 |
买入 |
| 09:50:45 |
4.78 |
30 |
14616 |
买入 |
| 09:50:48 |
4.78 |
336 |
14952 |
买入 |
| 09:50:57 |
4.77 |
34 |
14986 |
卖出 |
| 09:51:00 |
4.77 |
35 |
15021 |
卖出 |
| 09:51:03 |
4.77 |
21 |
15042 |
买入 |
| 09:51:06 |
4.78 |
178 |
15220 |
买入 |
| 09:51:12 |
4.77 |
75 |
15295 |
买入 |
| 09:51:15 |
4.77 |
3 |
15298 |
买入 |
| 09:51:18 |
4.77 |
21 |
15319 |
买入 |
| 09:51:27 |
4.76 |
17 |
15336 |
卖出 |
| 09:51:30 |
4.77 |
233 |
15569 |
买入 |
| 09:51:33 |
4.77 |
20 |
15589 |
卖出 |
| 09:51:39 |
4.78 |
20 |
15609 |
买入 |
| 09:51:48 |
4.77 |
50 |
15659 |
卖出 |
| 09:51:54 |
4.78 |
200 |
15859 |
买入 |
| 09:52:00 |
4.78 |
6 |
15865 |
买入 |
| 09:52:03 |
4.78 |
74 |
15939 |
买入 |
| 09:52:09 |
4.78 |
22 |
15961 |
卖出 |
| 09:52:18 |
4.79 |
10 |
15971 |
买入 |
| 09:52:24 |
4.79 |
5 |
15976 |
买入 |
| 09:52:33 |
4.79 |
22 |
15998 |
买入 |
| 09:52:36 |
4.79 |
11 |
16009 |
买入 |
| 09:52:39 |
4.79 |
3 |
16012 |
买入 |
| 09:52:48 |
4.79 |
51 |
16063 |
买入 |
| 09:52:51 |
4.79 |
101 |
16164 |
买入 |
| 09:53:03 |
4.79 |
100 |
16264 |
买入 |
| 09:53:06 |
4.79 |
76 |
16340 |
买入 |
| 09:53:09 |
4.79 |
5 |
16345 |
卖出 |
| 09:53:12 |
4.79 |
23 |
16368 |
卖出 |
| 09:53:15 |
4.79 |
240 |
16608 |
卖出 |
| 09:53:18 |
4.8 |
1 |
16609 |
买入 |
| 09:53:21 |
4.79 |
113 |
16722 |
卖出 |
| 09:53:24 |
4.79 |
41 |
16763 |
卖出 |
| 09:53:27 |
4.79 |
14 |
16777 |
卖出 |
| 09:53:33 |
4.79 |
20 |
16797 |
买入 |
| 09:53:42 |
4.79 |
39 |
16836 |
买入 |
| 09:53:45 |
4.79 |
81 |
16917 |
卖出 |
| 09:53:48 |
4.79 |
4 |
16921 |
卖出 |
| 09:53:54 |
4.79 |
20 |
16941 |
卖出 |
| 09:53:57 |
4.79 |
33 |
16974 |
卖出 |
| 09:54:00 |
4.8 |
700 |
17674 |
买入 |
| 09:54:06 |
4.8 |
60 |
17734 |
买入 |
| 09:54:09 |
4.8 |
18 |
17752 |
买入 |
| 09:54:15 |
4.81 |
5 |
17757 |
买入 |
| 09:54:18 |
4.8 |
1 |
17758 |
卖出 |
| 09:54:24 |
4.81 |
170 |
17928 |
买入 |
| 09:54:33 |
4.82 |
1 |
17929 |
买入 |
| 09:54:36 |
4.8 |
51 |
17980 |
卖出 |
| 09:54:39 |
4.81 |
19 |
17999 |
买入 |
| 09:54:42 |
4.81 |
38 |
18037 |
买入 |
| 09:54:54 |
4.81 |
30 |
18067 |
买入 |