贝斯特[300580]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.43 |
1 |
1 |
集合竞价 |
| 09:15:12 |
14.52 |
1 |
1 |
集合竞价 |
| 09:16:24 |
14.52 |
11 |
11 |
集合竞价 |
| 09:17:09 |
14.52 |
11 |
11 |
集合竞价 |
| 09:18:12 |
14.6 |
11 |
11 |
集合竞价 |
| 09:21:06 |
14.6 |
11 |
11 |
集合竞价 |
| 09:23:12 |
14.6 |
22 |
22 |
集合竞价 |
| 09:23:39 |
14.6 |
55 |
55 |
集合竞价 |
| 09:23:48 |
14.6 |
55 |
55 |
集合竞价 |
| 09:23:57 |
14.6 |
62 |
62 |
集合竞价 |
| 09:24:06 |
14.6 |
69 |
69 |
集合竞价 |
| 09:24:24 |
14.6 |
102 |
102 |
集合竞价 |
| 09:24:33 |
14.59 |
103 |
103 |
集合竞价 |
| 09:24:42 |
14.59 |
103 |
103 |
集合竞价 |
| 09:24:51 |
14.57 |
119 |
119 |
集合竞价 |
| 09:25:00 |
14.5 |
174 |
174 |
集合竞价 |
| 09:25:03 |
14.57 |
281 |
455 |
买入 |
| 09:30:03 |
14.53 |
284 |
739 |
卖出 |
| 09:30:06 |
14.52 |
47 |
786 |
卖出 |
| 09:30:09 |
14.51 |
20 |
806 |
买入 |
| 09:30:12 |
14.52 |
50 |
856 |
买入 |
| 09:30:15 |
14.43 |
22 |
878 |
卖出 |
| 09:30:18 |
14.52 |
52 |
930 |
买入 |
| 09:30:24 |
14.46 |
2 |
932 |
卖出 |
| 09:30:27 |
14.47 |
19 |
951 |
卖出 |
| 09:30:30 |
14.51 |
22 |
973 |
买入 |
| 09:30:33 |
14.44 |
3 |
976 |
卖出 |
| 09:30:36 |
14.44 |
86 |
1062 |
卖出 |
| 09:30:39 |
14.43 |
40 |
1102 |
卖出 |
| 09:30:42 |
14.43 |
103 |
1205 |
买入 |
| 09:30:45 |
14.45 |
2 |
1207 |
卖出 |
| 09:30:48 |
14.44 |
55 |
1262 |
卖出 |
| 09:30:51 |
14.43 |
13 |
1275 |
卖出 |
| 09:30:54 |
14.43 |
35 |
1310 |
买入 |
| 09:30:57 |
14.43 |
7 |
1317 |
买入 |
| 09:31:00 |
14.41 |
11 |
1328 |
卖出 |
| 09:31:03 |
14.4 |
2 |
1330 |
卖出 |
| 09:31:06 |
14.4 |
25 |
1355 |
卖出 |
| 09:31:09 |
14.4 |
2 |
1357 |
买入 |
| 09:31:12 |
14.38 |
7 |
1364 |
卖出 |
| 09:31:15 |
14.39 |
8 |
1372 |
买入 |
| 09:31:18 |
14.38 |
31 |
1403 |
卖出 |
| 09:31:21 |
14.38 |
9 |
1412 |
买入 |
| 09:31:24 |
14.37 |
54 |
1466 |
卖出 |
| 09:31:27 |
14.39 |
3 |
1469 |
买入 |
| 09:31:30 |
14.39 |
41 |
1510 |
卖出 |
| 09:31:33 |
14.4 |
13 |
1523 |
卖出 |
| 09:31:39 |
14.41 |
2 |
1525 |
买入 |
| 09:31:42 |
14.41 |
2 |
1527 |
买入 |
| 09:31:45 |
14.41 |
4 |
1531 |
卖出 |
| 09:31:48 |
14.4 |
72 |
1603 |
卖出 |
| 09:31:51 |
14.4 |
62 |
1665 |
卖出 |
| 09:31:57 |
14.4 |
4 |
1669 |
买入 |
| 09:32:00 |
14.42 |
101 |
1770 |
买入 |
| 09:32:03 |
14.4 |
8 |
1778 |
卖出 |
| 09:32:06 |
14.4 |
1 |
1779 |
买入 |
| 09:32:09 |
14.42 |
2 |
1781 |
买入 |
| 09:32:12 |
14.42 |
8 |
1789 |
卖出 |
| 09:32:18 |
14.4 |
1 |
1790 |
卖出 |
| 09:32:21 |
14.42 |
7 |
1797 |
买入 |
| 09:32:24 |
14.42 |
49 |
1846 |
卖出 |
| 09:32:27 |
14.46 |
38 |
1884 |
买入 |
| 09:32:36 |
14.45 |
30 |
1914 |
卖出 |
| 09:32:39 |
14.45 |
20 |
1934 |
卖出 |
| 09:32:42 |
14.47 |
112 |
2046 |
买入 |
| 09:32:45 |
14.47 |
72 |
2118 |
卖出 |
| 09:32:48 |
14.47 |
4 |
2122 |
买入 |
| 09:32:51 |
14.5 |
22 |
2144 |
买入 |
| 09:32:54 |
14.5 |
13 |
2157 |
买入 |
| 09:33:00 |
14.55 |
167 |
2324 |
买入 |
| 09:33:03 |
14.55 |
33 |
2357 |
买入 |
| 09:33:06 |
14.56 |
6 |
2363 |
买入 |
| 09:33:09 |
14.57 |
26 |
2389 |
买入 |
| 09:33:12 |
14.59 |
41 |
2430 |
买入 |
| 09:33:15 |
14.59 |
22 |
2452 |
买入 |
| 09:33:18 |
14.6 |
3 |
2455 |
买入 |
| 09:33:21 |
14.61 |
10 |
2465 |
卖出 |
| 09:33:24 |
14.58 |
6 |
2471 |
卖出 |
| 09:33:27 |
14.61 |
21 |
2492 |
买入 |
| 09:33:30 |
14.61 |
13 |
2505 |
买入 |
| 09:33:33 |
14.61 |
8 |
2513 |
卖出 |
| 09:33:36 |
14.61 |
8 |
2521 |
卖出 |
| 09:33:39 |
14.61 |
8 |
2529 |
卖出 |
| 09:33:42 |
14.63 |
3 |
2532 |
买入 |
| 09:33:45 |
14.61 |
39 |
2571 |
卖出 |
| 09:33:48 |
14.64 |
38 |
2609 |
买入 |
| 09:33:51 |
14.64 |
12 |
2621 |
买入 |
| 09:33:54 |
14.65 |
21 |
2642 |
买入 |
| 09:33:57 |
14.65 |
20 |
2662 |
买入 |
| 09:34:00 |
14.67 |
38 |
2700 |
买入 |
| 09:34:03 |
14.68 |
30 |
2730 |
买入 |
| 09:34:06 |
14.69 |
37 |
2767 |
买入 |
| 09:34:09 |
14.7 |
25 |
2792 |
买入 |
| 09:34:12 |
14.76 |
23 |
2815 |
买入 |
| 09:34:15 |
14.77 |
40 |
2855 |
买入 |
| 09:34:18 |
14.77 |
7 |
2862 |
卖出 |
| 09:34:21 |
14.78 |
7 |
2869 |
买入 |
| 09:34:24 |
14.79 |
46 |
2915 |
买入 |
| 09:34:27 |
14.82 |
32 |
2947 |
买入 |
| 09:34:30 |
14.8 |
66 |
3013 |
卖出 |
| 09:34:33 |
14.8 |
11 |
3024 |
卖出 |
| 09:34:36 |
14.77 |
15 |
3039 |
卖出 |
| 09:34:39 |
14.78 |
9 |
3048 |
买入 |
| 09:34:42 |
14.78 |
3 |
3051 |
买入 |
| 09:34:45 |
14.77 |
6 |
3057 |
卖出 |
| 09:34:48 |
14.77 |
2 |
3059 |
买入 |
| 09:34:51 |
14.76 |
3 |
3062 |
卖出 |
| 09:34:54 |
14.77 |
13 |
3075 |
买入 |
| 09:34:57 |
14.75 |
30 |
3105 |
买入 |
| 09:35:00 |
14.75 |
116 |
3221 |
买入 |
| 09:35:03 |
14.76 |
3 |
3224 |
买入 |
| 09:35:06 |
14.77 |
14 |
3238 |
买入 |
| 09:35:09 |
14.76 |
41 |
3279 |
卖出 |
| 09:35:12 |
14.78 |
93 |
3372 |
买入 |
| 09:35:15 |
14.76 |
43 |
3415 |
卖出 |
| 09:35:18 |
14.75 |
52 |
3467 |
卖出 |
| 09:35:21 |
14.75 |
27 |
3494 |
买入 |
| 09:35:24 |
14.75 |
6 |
3500 |
买入 |
| 09:35:27 |
14.75 |
31 |
3531 |
买入 |
| 09:35:30 |
14.75 |
16 |
3547 |
买入 |
| 09:35:36 |
14.71 |
48 |
3595 |
卖出 |
| 09:35:39 |
14.73 |
6 |
3601 |
买入 |
| 09:35:42 |
14.71 |
39 |
3640 |
卖出 |
| 09:35:48 |
14.73 |
1 |
3641 |
买入 |
| 09:35:51 |
14.71 |
68 |
3709 |
卖出 |
| 09:35:54 |
14.71 |
1 |
3710 |
买入 |
| 09:35:57 |
14.73 |
24 |
3734 |
买入 |
| 09:36:00 |
14.71 |
9 |
3743 |
卖出 |
| 09:36:06 |
14.7 |
7 |
3750 |
卖出 |
| 09:36:09 |
14.7 |
33 |
3783 |
卖出 |
| 09:36:12 |
14.71 |
10 |
3793 |
买入 |
| 09:36:15 |
14.7 |
11 |
3804 |
卖出 |
| 09:36:18 |
14.7 |
10 |
3814 |
买入 |
| 09:36:24 |
14.7 |
1 |
3815 |
买入 |
| 09:36:27 |
14.7 |
1 |
3816 |
买入 |
| 09:36:36 |
14.66 |
30 |
3846 |
卖出 |
| 09:36:39 |
14.68 |
1 |
3847 |
买入 |
| 09:36:42 |
14.68 |
14 |
3861 |
买入 |
| 09:36:48 |
14.68 |
1 |
3862 |
买入 |
| 09:36:54 |
14.68 |
8 |
3870 |
买入 |
| 09:36:57 |
14.68 |
14 |
3884 |
买入 |
| 09:37:00 |
14.67 |
4 |
3888 |
卖出 |
| 09:37:03 |
14.68 |
4 |
3892 |
买入 |
| 09:37:06 |
14.71 |
260 |
4152 |
买入 |
| 09:37:09 |
14.75 |
7 |
4159 |
买入 |
| 09:37:12 |
14.69 |
7 |
4166 |
卖出 |
| 09:37:18 |
14.77 |
20 |
4186 |
买入 |
| 09:37:24 |
14.75 |
7 |
4193 |
买入 |
| 09:37:30 |
14.75 |
1 |
4194 |
卖出 |
| 09:37:42 |
14.75 |
14 |
4208 |
卖出 |
| 09:37:45 |
14.76 |
5 |
4213 |
买入 |
| 09:37:54 |
14.78 |
8 |
4221 |
买入 |
| 09:37:57 |
14.79 |
2 |
4223 |
买入 |
| 09:38:03 |
14.78 |
3 |
4226 |
卖出 |
| 09:38:06 |
14.79 |
33 |
4259 |
买入 |
| 09:38:09 |
14.71 |
243 |
4502 |
卖出 |
| 09:38:12 |
14.74 |
72 |
4574 |
买入 |
| 09:38:15 |
14.7 |
29 |
4603 |
卖出 |
| 09:38:24 |
14.74 |
1 |
4604 |
买入 |
| 09:38:36 |
14.74 |
32 |
4636 |
买入 |
| 09:38:39 |
14.73 |
72 |
4708 |
买入 |
| 09:38:42 |
14.73 |
56 |
4764 |
买入 |
| 09:38:48 |
14.73 |
90 |
4854 |
买入 |
| 09:38:54 |
14.71 |
19 |
4873 |
卖出 |
| 09:38:57 |
14.74 |
146 |
5019 |
买入 |
| 09:39:00 |
14.75 |
9 |
5028 |
买入 |
| 09:39:06 |
14.78 |
47 |
5075 |
买入 |
| 09:39:09 |
14.75 |
226 |
5301 |
卖出 |
| 09:39:12 |
14.81 |
48 |
5349 |
买入 |
| 09:39:15 |
14.82 |
22 |
5371 |
买入 |
| 09:39:18 |
14.83 |
51 |
5422 |
买入 |
| 09:39:21 |
14.83 |
6 |
5428 |
卖出 |
| 09:39:24 |
14.84 |
38 |
5466 |
买入 |
| 09:39:27 |
14.82 |
13 |
5479 |
卖出 |
| 09:39:30 |
14.83 |
8 |
5487 |
买入 |
| 09:39:33 |
14.81 |
23 |
5510 |
卖出 |
| 09:39:36 |
14.82 |
8 |
5518 |
买入 |
| 09:39:39 |
14.8 |
6 |
5524 |
卖出 |
| 09:39:42 |
14.8 |
17 |
5541 |
卖出 |
| 09:39:45 |
14.8 |
6 |
5547 |
卖出 |
| 09:39:48 |
14.82 |
28 |
5575 |
买入 |
| 09:39:51 |
14.79 |
71 |
5646 |
卖出 |
| 09:39:54 |
14.85 |
284 |
5930 |
买入 |
| 09:39:57 |
14.81 |
142 |
6072 |
卖出 |
| 09:40:00 |
14.81 |
1 |
6073 |
买入 |
| 09:40:03 |
14.83 |
68 |
6141 |
卖出 |
| 09:40:06 |
14.85 |
26 |
6167 |
买入 |
| 09:40:09 |
14.85 |
66 |
6233 |
卖出 |
| 09:40:12 |
14.83 |
18 |
6251 |
卖出 |
| 09:40:15 |
14.82 |
12 |
6263 |
卖出 |
| 09:40:18 |
14.83 |
10 |
6273 |
买入 |
| 09:40:21 |
14.83 |
15 |
6288 |
卖出 |
| 09:40:24 |
14.85 |
10 |
6298 |
买入 |
| 09:40:27 |
14.84 |
1 |
6299 |
买入 |
| 09:40:36 |
14.82 |
10 |
6309 |
卖出 |
| 09:40:39 |
14.8 |
51 |
6360 |
卖出 |
| 09:40:42 |
14.82 |
39 |
6399 |
买入 |
| 09:40:45 |
14.8 |
24 |
6423 |
卖出 |
| 09:40:48 |
14.79 |
11 |
6434 |
卖出 |
| 09:40:51 |
14.79 |
5 |
6439 |
卖出 |
| 09:40:54 |
14.82 |
39 |
6478 |
买入 |
| 09:40:57 |
14.82 |
6 |
6484 |
买入 |
| 09:41:00 |
14.83 |
13 |
6497 |
买入 |
| 09:41:03 |
14.83 |
22 |
6519 |
买入 |
| 09:41:06 |
14.84 |
13 |
6532 |
买入 |
| 09:41:09 |
14.83 |
15 |
6547 |
卖出 |
| 09:41:12 |
14.83 |
2 |
6549 |
卖出 |
| 09:41:15 |
14.81 |
21 |
6570 |
卖出 |
| 09:41:18 |
14.82 |
16 |
6586 |
买入 |
| 09:41:21 |
14.8 |
14 |
6600 |
卖出 |
| 09:41:24 |
14.76 |
10 |
6610 |
卖出 |
| 09:41:27 |
14.79 |
12 |
6622 |
买入 |
| 09:41:30 |
14.79 |
15 |
6637 |
买入 |
| 09:41:36 |
14.77 |
3 |
6640 |
卖出 |
| 09:41:45 |
14.77 |
2 |
6642 |
买入 |
| 09:41:51 |
14.79 |
47 |
6689 |
买入 |
| 09:41:54 |
14.77 |
9 |
6698 |
卖出 |
| 09:42:03 |
14.78 |
6 |
6704 |
买入 |
| 09:42:06 |
14.77 |
27 |
6731 |
卖出 |
| 09:42:09 |
14.8 |
92 |
6823 |
买入 |
| 09:42:12 |
14.8 |
14 |
6837 |
买入 |
| 09:42:15 |
14.81 |
67 |
6904 |
买入 |
| 09:42:18 |
14.81 |
35 |
6939 |
买入 |
| 09:42:21 |
14.81 |
13 |
6952 |
买入 |
| 09:42:27 |
14.82 |
53 |
7005 |
买入 |
| 09:42:30 |
14.82 |
20 |
7025 |
买入 |
| 09:42:45 |
14.81 |
14 |
7039 |
卖出 |
| 09:42:48 |
14.83 |
35 |
7074 |
买入 |
| 09:42:51 |
14.82 |
10 |
7084 |
卖出 |
| 09:42:54 |
14.83 |
1 |
7085 |
买入 |
| 09:42:57 |
14.84 |
5 |
7090 |
买入 |
| 09:43:00 |
14.85 |
23 |
7113 |
买入 |
| 09:43:03 |
14.86 |
38 |
7151 |
买入 |
| 09:43:06 |
14.86 |
15 |
7166 |
买入 |
| 09:43:09 |
14.88 |
99 |
7265 |
买入 |
| 09:43:12 |
14.9 |
21 |
7286 |
买入 |
| 09:43:15 |
14.93 |
13 |
7299 |
买入 |
| 09:43:18 |
14.92 |
5 |
7304 |
卖出 |
| 09:43:21 |
14.9 |
2 |
7306 |
卖出 |
| 09:43:24 |
14.93 |
14 |
7320 |
买入 |
| 09:43:27 |
14.93 |
16 |
7336 |
买入 |
| 09:43:36 |
14.94 |
9 |
7345 |
买入 |
| 09:43:39 |
14.93 |
14 |
7359 |
卖出 |
| 09:43:42 |
14.93 |
23 |
7382 |
卖出 |
| 09:43:45 |
14.96 |
14 |
7396 |
买入 |
| 09:43:54 |
14.91 |
245 |
7641 |
卖出 |
| 09:43:57 |
14.92 |
30 |
7671 |
买入 |
| 09:44:00 |
14.91 |
7 |
7678 |
卖出 |
| 09:44:06 |
14.92 |
4 |
7682 |
买入 |
| 09:44:09 |
14.91 |
43 |
7725 |
卖出 |
| 09:44:12 |
14.91 |
12 |
7737 |
卖出 |
| 09:44:18 |
14.92 |
4 |
7741 |
卖出 |
| 09:44:21 |
14.92 |
15 |
7756 |
卖出 |
| 09:44:24 |
14.92 |
3 |
7759 |
卖出 |
| 09:44:27 |
14.91 |
111 |
7870 |
卖出 |
| 09:44:33 |
14.92 |
1 |
7871 |
买入 |
| 09:44:39 |
14.91 |
2 |
7873 |
卖出 |
| 09:44:42 |
14.92 |
8 |
7881 |
买入 |
| 09:44:45 |
14.92 |
13 |
7894 |
买入 |
| 09:44:48 |
14.92 |
43 |
7937 |
买入 |
| 09:44:51 |
14.92 |
5 |
7942 |
买入 |
| 09:44:54 |
14.93 |
19 |
7961 |
买入 |
| 09:44:57 |
14.93 |
2 |
7963 |
买入 |
| 09:45:00 |
14.94 |
4 |
7967 |
买入 |
| 09:45:03 |
14.93 |
7 |
7974 |
卖出 |
| 09:45:06 |
14.92 |
34 |
8008 |
卖出 |
| 09:45:09 |
14.93 |
28 |
8036 |
买入 |
| 09:45:12 |
14.88 |
132 |
8168 |
卖出 |
| 09:45:15 |
14.89 |
3 |
8171 |
买入 |
| 09:45:18 |
14.86 |
48 |
8219 |
卖出 |
| 09:45:21 |
14.88 |
4 |
8223 |
买入 |
| 09:45:27 |
14.89 |
50 |
8273 |
买入 |
| 09:45:30 |
14.89 |
8 |
8281 |
卖出 |
| 09:45:42 |
14.92 |
2 |
8283 |
买入 |
| 09:45:48 |
14.92 |
13 |
8296 |
卖出 |
| 09:45:51 |
14.92 |
16 |
8312 |
卖出 |
| 09:45:54 |
14.92 |
5 |
8317 |
买入 |
| 09:45:57 |
14.91 |
1 |
8318 |
卖出 |
| 09:46:03 |
14.92 |
2 |
8320 |
买入 |
| 09:46:06 |
14.96 |
64 |
8384 |
买入 |
| 09:46:09 |
14.93 |
23 |
8407 |
卖出 |
| 09:46:15 |
14.95 |
10 |
8417 |
卖出 |
| 09:46:18 |
14.96 |
4 |
8421 |
买入 |
| 09:46:21 |
14.96 |
12 |
8433 |
买入 |
| 09:46:30 |
14.95 |
52 |
8485 |
卖出 |
| 09:46:33 |
14.96 |
7 |
8492 |
买入 |
| 09:46:39 |
14.95 |
50 |
8542 |
买入 |
| 09:46:42 |
14.93 |
2 |
8544 |
卖出 |
| 09:46:45 |
14.96 |
17 |
8561 |
买入 |
| 09:46:54 |
14.95 |
20 |
8581 |
卖出 |
| 09:46:57 |
14.96 |
25 |
8606 |
买入 |
| 09:47:00 |
14.95 |
7 |
8613 |
卖出 |
| 09:47:03 |
14.96 |
9 |
8622 |
买入 |
| 09:47:06 |
14.97 |
40 |
8662 |
买入 |
| 09:47:09 |
14.98 |
27 |
8689 |
买入 |
| 09:47:12 |
14.98 |
77 |
8766 |
卖出 |
| 09:47:15 |
14.99 |
9 |
8775 |
买入 |
| 09:47:18 |
15.01 |
7 |
8782 |
买入 |
| 09:47:21 |
15.02 |
20 |
8802 |
买入 |
| 09:47:24 |
15 |
1 |
8803 |
卖出 |