特锐德[300001]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.89 |
28 |
28 |
集合竞价 |
| 09:15:12 |
13.89 |
68 |
68 |
集合竞价 |
| 09:17:09 |
13.89 |
68 |
68 |
集合竞价 |
| 09:17:18 |
13.89 |
68 |
68 |
集合竞价 |
| 09:17:54 |
13.89 |
90 |
90 |
集合竞价 |
| 09:18:03 |
13.93 |
402 |
402 |
集合竞价 |
| 09:18:21 |
13.89 |
90 |
90 |
集合竞价 |
| 09:18:57 |
13.8 |
105 |
105 |
集合竞价 |
| 09:19:15 |
13.8 |
110 |
110 |
集合竞价 |
| 09:19:24 |
13.8 |
110 |
110 |
集合竞价 |
| 09:20:00 |
13.8 |
110 |
110 |
集合竞价 |
| 09:20:03 |
13.8 |
110 |
110 |
集合竞价 |
| 09:20:12 |
13.76 |
112 |
112 |
集合竞价 |
| 09:20:21 |
13.8 |
119 |
119 |
集合竞价 |
| 09:20:30 |
13.8 |
121 |
121 |
集合竞价 |
| 09:20:39 |
13.76 |
122 |
122 |
集合竞价 |
| 09:20:48 |
13.79 |
122 |
122 |
集合竞价 |
| 09:21:06 |
13.79 |
137 |
137 |
集合竞价 |
| 09:21:15 |
13.79 |
140 |
140 |
集合竞价 |
| 09:21:24 |
13.79 |
183 |
183 |
集合竞价 |
| 09:21:33 |
13.76 |
192 |
192 |
集合竞价 |
| 09:21:42 |
13.79 |
193 |
193 |
集合竞价 |
| 09:22:09 |
13.79 |
193 |
193 |
集合竞价 |
| 09:22:18 |
13.79 |
198 |
198 |
集合竞价 |
| 09:22:27 |
13.79 |
207 |
207 |
集合竞价 |
| 09:22:36 |
13.79 |
209 |
209 |
集合竞价 |
| 09:22:54 |
13.79 |
211 |
211 |
集合竞价 |
| 09:23:03 |
13.79 |
212 |
212 |
集合竞价 |
| 09:23:21 |
13.79 |
219 |
219 |
集合竞价 |
| 09:23:30 |
13.78 |
235 |
235 |
集合竞价 |
| 09:23:39 |
13.78 |
258 |
258 |
集合竞价 |
| 09:23:48 |
13.78 |
263 |
263 |
集合竞价 |
| 09:23:57 |
13.78 |
283 |
283 |
集合竞价 |
| 09:24:06 |
13.78 |
283 |
283 |
集合竞价 |
| 09:24:24 |
13.78 |
294 |
294 |
集合竞价 |
| 09:24:33 |
13.78 |
336 |
336 |
集合竞价 |
| 09:24:42 |
13.73 |
388 |
388 |
集合竞价 |
| 09:24:51 |
13.73 |
413 |
413 |
集合竞价 |
| 09:25:00 |
13.67 |
577 |
577 |
集合竞价 |
| 09:25:03 |
13.67 |
654 |
1231 |
买入 |
| 09:30:03 |
13.65 |
738 |
1969 |
卖出 |
| 09:30:06 |
13.65 |
597 |
2566 |
买入 |
| 09:30:09 |
13.66 |
310 |
2876 |
买入 |
| 09:30:12 |
13.65 |
335 |
3211 |
卖出 |
| 09:30:15 |
13.65 |
499 |
3710 |
买入 |
| 09:30:18 |
13.65 |
119 |
3829 |
买入 |
| 09:30:21 |
13.65 |
139 |
3968 |
卖出 |
| 09:30:24 |
13.67 |
287 |
4255 |
卖出 |
| 09:30:27 |
13.64 |
401 |
4656 |
卖出 |
| 09:30:30 |
13.61 |
249 |
4905 |
卖出 |
| 09:30:33 |
13.64 |
291 |
5196 |
买入 |
| 09:30:36 |
13.61 |
127 |
5323 |
卖出 |
| 09:30:39 |
13.59 |
399 |
5722 |
卖出 |
| 09:30:42 |
13.6 |
342 |
6064 |
买入 |
| 09:30:45 |
13.64 |
143 |
6207 |
买入 |
| 09:30:48 |
13.63 |
158 |
6365 |
卖出 |
| 09:30:51 |
13.63 |
32 |
6397 |
卖出 |
| 09:30:54 |
13.64 |
39 |
6436 |
买入 |
| 09:30:57 |
13.65 |
69 |
6505 |
买入 |
| 09:31:00 |
13.65 |
78 |
6583 |
卖出 |
| 09:31:03 |
13.66 |
108 |
6691 |
买入 |
| 09:31:06 |
13.66 |
23 |
6714 |
买入 |
| 09:31:09 |
13.65 |
22 |
6736 |
卖出 |
| 09:31:12 |
13.67 |
39 |
6775 |
买入 |
| 09:31:15 |
13.66 |
202 |
6977 |
卖出 |
| 09:31:18 |
13.67 |
194 |
7171 |
买入 |
| 09:31:21 |
13.67 |
54 |
7225 |
买入 |
| 09:31:24 |
13.67 |
29 |
7254 |
卖出 |
| 09:31:27 |
13.67 |
60 |
7314 |
买入 |
| 09:31:30 |
13.67 |
35 |
7349 |
卖出 |
| 09:31:33 |
13.67 |
15 |
7364 |
卖出 |
| 09:31:36 |
13.68 |
63 |
7427 |
买入 |
| 09:31:39 |
13.67 |
57 |
7484 |
卖出 |
| 09:31:42 |
13.67 |
335 |
7819 |
卖出 |
| 09:31:45 |
13.67 |
317 |
8136 |
买入 |
| 09:31:48 |
13.67 |
91 |
8227 |
卖出 |
| 09:31:51 |
13.67 |
79 |
8306 |
买入 |
| 09:31:54 |
13.67 |
451 |
8757 |
买入 |
| 09:31:57 |
13.67 |
276 |
9033 |
卖出 |
| 09:32:00 |
13.68 |
169 |
9202 |
买入 |
| 09:32:03 |
13.69 |
295 |
9497 |
买入 |
| 09:32:06 |
13.68 |
72 |
9569 |
卖出 |
| 09:32:09 |
13.7 |
42 |
9611 |
买入 |
| 09:32:12 |
13.72 |
121 |
9732 |
买入 |
| 09:32:15 |
13.72 |
15 |
9747 |
买入 |
| 09:32:18 |
13.7 |
156 |
9903 |
卖出 |
| 09:32:21 |
13.7 |
262 |
10165 |
卖出 |
| 09:32:24 |
13.69 |
49 |
10214 |
卖出 |
| 09:32:27 |
13.7 |
24 |
10238 |
买入 |
| 09:32:30 |
13.69 |
19 |
10257 |
卖出 |
| 09:32:33 |
13.7 |
52 |
10309 |
买入 |
| 09:32:36 |
13.7 |
32 |
10341 |
卖出 |
| 09:32:39 |
13.7 |
37 |
10378 |
卖出 |
| 09:32:42 |
13.71 |
26 |
10404 |
买入 |
| 09:32:45 |
13.71 |
12 |
10416 |
卖出 |
| 09:32:48 |
13.71 |
59 |
10475 |
卖出 |
| 09:32:51 |
13.72 |
49 |
10524 |
买入 |
| 09:32:54 |
13.72 |
36 |
10560 |
卖出 |
| 09:32:57 |
13.72 |
20 |
10580 |
卖出 |
| 09:33:00 |
13.72 |
28 |
10608 |
卖出 |
| 09:33:03 |
13.72 |
9 |
10617 |
卖出 |
| 09:33:06 |
13.73 |
93 |
10710 |
买入 |
| 09:33:09 |
13.73 |
145 |
10855 |
卖出 |
| 09:33:12 |
13.73 |
44 |
10899 |
卖出 |
| 09:33:15 |
13.74 |
122 |
11021 |
买入 |
| 09:33:18 |
13.72 |
107 |
11128 |
卖出 |
| 09:33:21 |
13.73 |
10 |
11138 |
买入 |
| 09:33:24 |
13.72 |
38 |
11176 |
卖出 |
| 09:33:27 |
13.71 |
273 |
11449 |
卖出 |
| 09:33:30 |
13.71 |
71 |
11520 |
卖出 |
| 09:33:33 |
13.71 |
55 |
11575 |
卖出 |
| 09:33:36 |
13.71 |
25 |
11600 |
卖出 |
| 09:33:39 |
13.71 |
15 |
11615 |
卖出 |
| 09:33:42 |
13.72 |
84 |
11699 |
买入 |
| 09:33:45 |
13.73 |
257 |
11956 |
买入 |
| 09:33:48 |
13.74 |
36 |
11992 |
买入 |
| 09:33:51 |
13.74 |
10 |
12002 |
买入 |
| 09:33:54 |
13.74 |
40 |
12042 |
买入 |
| 09:33:57 |
13.74 |
65 |
12107 |
买入 |
| 09:34:00 |
13.74 |
50 |
12157 |
卖出 |
| 09:34:03 |
13.74 |
100 |
12257 |
卖出 |
| 09:34:06 |
13.75 |
63 |
12320 |
买入 |
| 09:34:09 |
13.75 |
40 |
12360 |
卖出 |
| 09:34:12 |
13.75 |
46 |
12406 |
买入 |
| 09:34:15 |
13.75 |
78 |
12484 |
卖出 |
| 09:34:18 |
13.76 |
103 |
12587 |
买入 |
| 09:34:21 |
13.76 |
35 |
12622 |
买入 |
| 09:34:24 |
13.75 |
21 |
12643 |
卖出 |
| 09:34:27 |
13.75 |
33 |
12676 |
卖出 |
| 09:34:30 |
13.76 |
87 |
12763 |
买入 |
| 09:34:33 |
13.75 |
135 |
12898 |
卖出 |
| 09:34:36 |
13.74 |
170 |
13068 |
卖出 |
| 09:34:39 |
13.75 |
215 |
13283 |
买入 |
| 09:34:42 |
13.74 |
18 |
13301 |
卖出 |
| 09:34:45 |
13.74 |
1 |
13302 |
卖出 |
| 09:34:48 |
13.74 |
2 |
13304 |
卖出 |
| 09:34:51 |
13.73 |
434 |
13738 |
卖出 |
| 09:34:54 |
13.72 |
230 |
13968 |
卖出 |
| 09:34:57 |
13.71 |
6 |
13974 |
卖出 |
| 09:35:00 |
13.71 |
66 |
14040 |
卖出 |
| 09:35:03 |
13.7 |
49 |
14089 |
卖出 |
| 09:35:09 |
13.71 |
42 |
14131 |
卖出 |
| 09:35:12 |
13.71 |
55 |
14186 |
买入 |
| 09:35:15 |
13.71 |
105 |
14291 |
买入 |
| 09:35:18 |
13.71 |
199 |
14490 |
卖出 |
| 09:35:21 |
13.7 |
59 |
14549 |
卖出 |
| 09:35:24 |
13.71 |
66 |
14615 |
买入 |
| 09:35:27 |
13.71 |
156 |
14771 |
买入 |
| 09:35:30 |
13.69 |
100 |
14871 |
卖出 |
| 09:35:33 |
13.7 |
500 |
15371 |
买入 |
| 09:35:36 |
13.72 |
53 |
15424 |
买入 |
| 09:35:39 |
13.72 |
32 |
15456 |
卖出 |
| 09:35:42 |
13.73 |
61 |
15517 |
买入 |
| 09:35:45 |
13.72 |
8 |
15525 |
卖出 |
| 09:35:48 |
13.72 |
19 |
15544 |
卖出 |
| 09:35:51 |
13.71 |
240 |
15784 |
卖出 |
| 09:35:54 |
13.71 |
31 |
15815 |
卖出 |
| 09:35:57 |
13.71 |
109 |
15924 |
卖出 |
| 09:36:00 |
13.7 |
2 |
15926 |
卖出 |
| 09:36:03 |
13.71 |
53 |
15979 |
买入 |
| 09:36:06 |
13.73 |
472 |
16451 |
买入 |
| 09:36:09 |
13.75 |
20 |
16471 |
买入 |
| 09:36:12 |
13.71 |
290 |
16761 |
卖出 |
| 09:36:15 |
13.75 |
79 |
16840 |
买入 |
| 09:36:18 |
13.74 |
42 |
16882 |
卖出 |
| 09:36:21 |
13.74 |
11 |
16893 |
卖出 |
| 09:36:24 |
13.75 |
64 |
16957 |
买入 |
| 09:36:27 |
13.75 |
67 |
17024 |
买入 |
| 09:36:30 |
13.76 |
1 |
17025 |
买入 |
| 09:36:33 |
13.77 |
37 |
17062 |
买入 |
| 09:36:36 |
13.77 |
34 |
17096 |
买入 |
| 09:36:39 |
13.77 |
5 |
17101 |
买入 |
| 09:36:42 |
13.78 |
21 |
17122 |
买入 |
| 09:36:45 |
13.78 |
17 |
17139 |
卖出 |
| 09:36:48 |
13.79 |
5 |
17144 |
买入 |
| 09:36:51 |
13.79 |
152 |
17296 |
买入 |
| 09:36:54 |
13.79 |
19 |
17315 |
卖出 |
| 09:36:57 |
13.79 |
27 |
17342 |
卖出 |
| 09:37:00 |
13.8 |
81 |
17423 |
买入 |
| 09:37:03 |
13.8 |
24 |
17447 |
买入 |
| 09:37:06 |
13.8 |
6 |
17453 |
买入 |
| 09:37:09 |
13.8 |
84 |
17537 |
买入 |
| 09:37:12 |
13.8 |
84 |
17621 |
卖出 |
| 09:37:15 |
13.8 |
81 |
17702 |
买入 |
| 09:37:18 |
13.79 |
71 |
17773 |
卖出 |
| 09:37:21 |
13.79 |
16 |
17789 |
买入 |
| 09:37:24 |
13.8 |
23 |
17812 |
买入 |
| 09:37:27 |
13.8 |
18 |
17830 |
买入 |
| 09:37:30 |
13.79 |
36 |
17866 |
卖出 |
| 09:37:33 |
13.8 |
55 |
17921 |
买入 |
| 09:37:36 |
13.81 |
8 |
17929 |
买入 |
| 09:37:39 |
13.81 |
23 |
17952 |
买入 |
| 09:37:42 |
13.81 |
7 |
17959 |
买入 |
| 09:37:45 |
13.81 |
114 |
18073 |
买入 |
| 09:37:48 |
13.81 |
10 |
18083 |
卖出 |
| 09:37:51 |
13.82 |
32 |
18115 |
买入 |
| 09:37:54 |
13.82 |
104 |
18219 |
买入 |
| 09:37:57 |
13.82 |
7 |
18226 |
买入 |
| 09:38:00 |
13.82 |
1 |
18227 |
卖出 |
| 09:38:03 |
13.81 |
38 |
18265 |
卖出 |
| 09:38:06 |
13.81 |
36 |
18301 |
卖出 |
| 09:38:09 |
13.82 |
12 |
18313 |
买入 |
| 09:38:12 |
13.8 |
35 |
18348 |
卖出 |
| 09:38:15 |
13.82 |
38 |
18386 |
买入 |
| 09:38:18 |
13.8 |
28 |
18414 |
卖出 |
| 09:38:21 |
13.8 |
12 |
18426 |
卖出 |
| 09:38:27 |
13.82 |
15 |
18441 |
买入 |
| 09:38:30 |
13.82 |
14 |
18455 |
卖出 |
| 09:38:33 |
13.82 |
9 |
18464 |
卖出 |
| 09:38:36 |
13.83 |
18 |
18482 |
买入 |
| 09:38:39 |
13.81 |
13 |
18495 |
卖出 |
| 09:38:42 |
13.81 |
1 |
18496 |
卖出 |
| 09:38:45 |
13.81 |
30 |
18526 |
卖出 |
| 09:38:48 |
13.82 |
22 |
18548 |
买入 |
| 09:38:51 |
13.82 |
1 |
18549 |
卖出 |
| 09:38:54 |
13.83 |
164 |
18713 |
买入 |
| 09:38:57 |
13.83 |
6 |
18719 |
卖出 |
| 09:39:00 |
13.83 |
110 |
18829 |
卖出 |
| 09:39:03 |
13.83 |
52 |
18881 |
卖出 |
| 09:39:06 |
13.82 |
81 |
18962 |
卖出 |
| 09:39:09 |
13.83 |
70 |
19032 |
买入 |
| 09:39:12 |
13.82 |
120 |
19152 |
卖出 |
| 09:39:15 |
13.83 |
60 |
19212 |
买入 |
| 09:39:18 |
13.8 |
100 |
19312 |
卖出 |
| 09:39:21 |
13.82 |
1 |
19313 |
买入 |
| 09:39:24 |
13.82 |
10 |
19323 |
买入 |
| 09:39:27 |
13.8 |
2 |
19325 |
卖出 |
| 09:39:30 |
13.8 |
73 |
19398 |
卖出 |
| 09:39:33 |
13.8 |
47 |
19445 |
卖出 |
| 09:39:36 |
13.79 |
1 |
19446 |
卖出 |
| 09:39:39 |
13.8 |
13 |
19459 |
买入 |
| 09:39:42 |
13.79 |
21 |
19480 |
卖出 |
| 09:39:48 |
13.77 |
1 |
19481 |
卖出 |
| 09:39:51 |
13.77 |
29 |
19510 |
卖出 |
| 09:39:54 |
13.77 |
13 |
19523 |
卖出 |
| 09:40:00 |
13.76 |
201 |
19724 |
卖出 |
| 09:40:03 |
13.77 |
21 |
19745 |
买入 |
| 09:40:06 |
13.76 |
6 |
19751 |
卖出 |
| 09:40:09 |
13.75 |
228 |
19979 |
卖出 |
| 09:40:12 |
13.74 |
229 |
20208 |
卖出 |
| 09:40:15 |
13.74 |
29 |
20237 |
卖出 |
| 09:40:18 |
13.75 |
44 |
20281 |
买入 |
| 09:40:21 |
13.77 |
18 |
20299 |
买入 |
| 09:40:24 |
13.76 |
48 |
20347 |
买入 |
| 09:40:27 |
13.76 |
69 |
20416 |
买入 |
| 09:40:30 |
13.74 |
11 |
20427 |
卖出 |
| 09:40:33 |
13.74 |
131 |
20558 |
卖出 |
| 09:40:36 |
13.73 |
100 |
20658 |
卖出 |
| 09:40:39 |
13.72 |
104 |
20762 |
卖出 |
| 09:40:42 |
13.72 |
32 |
20794 |
买入 |
| 09:40:45 |
13.7 |
133 |
20927 |
卖出 |
| 09:40:48 |
13.72 |
213 |
21140 |
买入 |
| 09:40:51 |
13.72 |
19 |
21159 |
卖出 |
| 09:40:54 |
13.69 |
177 |
21336 |
卖出 |
| 09:40:57 |
13.68 |
79 |
21415 |
卖出 |
| 09:41:00 |
13.68 |
33 |
21448 |
卖出 |
| 09:41:03 |
13.7 |
17 |
21465 |
买入 |
| 09:41:06 |
13.68 |
309 |
21774 |
卖出 |
| 09:41:09 |
13.68 |
8 |
21782 |
卖出 |
| 09:41:12 |
13.7 |
38 |
21820 |
买入 |
| 09:41:15 |
13.68 |
130 |
21950 |
卖出 |
| 09:41:18 |
13.69 |
5 |
21955 |
买入 |
| 09:41:21 |
13.69 |
133 |
22088 |
卖出 |
| 09:41:24 |
13.71 |
91 |
22179 |
买入 |
| 09:41:27 |
13.72 |
27 |
22206 |
买入 |
| 09:41:30 |
13.71 |
61 |
22267 |
卖出 |
| 09:41:33 |
13.74 |
29 |
22296 |
买入 |
| 09:41:36 |
13.72 |
7 |
22303 |
卖出 |
| 09:41:39 |
13.71 |
101 |
22404 |
卖出 |
| 09:41:42 |
13.71 |
5 |
22409 |
买入 |
| 09:41:45 |
13.7 |
7 |
22416 |
卖出 |
| 09:41:48 |
13.7 |
10 |
22426 |
卖出 |
| 09:41:51 |
13.69 |
20 |
22446 |
卖出 |
| 09:41:54 |
13.69 |
10 |
22456 |
卖出 |
| 09:41:57 |
13.69 |
21 |
22477 |
卖出 |
| 09:42:00 |
13.69 |
36 |
22513 |
卖出 |
| 09:42:03 |
13.7 |
79 |
22592 |
买入 |
| 09:42:06 |
13.69 |
41 |
22633 |
卖出 |
| 09:42:09 |
13.71 |
7 |
22640 |
买入 |
| 09:42:12 |
13.7 |
2 |
22642 |
卖出 |
| 09:42:15 |
13.7 |
73 |
22715 |
卖出 |
| 09:42:18 |
13.7 |
15 |
22730 |
买入 |
| 09:42:21 |
13.71 |
91 |
22821 |
买入 |
| 09:42:24 |
13.71 |
3 |
22824 |
买入 |
| 09:42:27 |
13.74 |
74 |
22898 |
买入 |
| 09:42:30 |
13.71 |
36 |
22934 |
卖出 |
| 09:42:36 |
13.72 |
39 |
22973 |
卖出 |
| 09:42:39 |
13.72 |
16 |
22989 |
卖出 |
| 09:42:42 |
13.71 |
4 |
22993 |
卖出 |
| 09:42:45 |
13.73 |
19 |
23012 |
买入 |
| 09:42:48 |
13.74 |
6 |
23018 |
买入 |
| 09:42:51 |
13.73 |
75 |
23093 |
卖出 |
| 09:42:54 |
13.73 |
23 |
23116 |
买入 |
| 09:42:57 |
13.74 |
48 |
23164 |
买入 |
| 09:43:00 |
13.74 |
386 |
23550 |
买入 |
| 09:43:03 |
13.74 |
170 |
23720 |
买入 |
| 09:43:06 |
13.73 |
187 |
23907 |
卖出 |
| 09:43:09 |
13.72 |
22 |
23929 |
卖出 |
| 09:43:12 |
13.73 |
28 |
23957 |
买入 |
| 09:43:15 |
13.73 |
47 |
24004 |
买入 |