思特奇[300608]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.51 |
2 |
2 |
集合竞价 |
| 09:15:12 |
9.51 |
4 |
4 |
集合竞价 |
| 09:19:15 |
9.51 |
4 |
4 |
集合竞价 |
| 09:22:45 |
9.51 |
9 |
9 |
集合竞价 |
| 09:23:57 |
9.51 |
9 |
9 |
集合竞价 |
| 09:24:15 |
9.51 |
9 |
9 |
集合竞价 |
| 09:24:51 |
9.52 |
14 |
14 |
集合竞价 |
| 09:25:00 |
9.52 |
53 |
53 |
集合竞价 |
| 09:25:03 |
9.71 |
214 |
267 |
卖出 |
| 09:30:03 |
9.7 |
190 |
457 |
卖出 |
| 09:30:06 |
9.64 |
116 |
573 |
卖出 |
| 09:30:09 |
9.63 |
5 |
578 |
买入 |
| 09:30:12 |
9.65 |
90 |
668 |
买入 |
| 09:30:15 |
9.59 |
40 |
708 |
买入 |
| 09:30:18 |
9.55 |
72 |
780 |
卖出 |
| 09:30:21 |
9.51 |
212 |
992 |
卖出 |
| 09:30:24 |
9.49 |
27 |
1019 |
卖出 |
| 09:30:27 |
9.46 |
4 |
1023 |
卖出 |
| 09:30:30 |
9.46 |
27 |
1050 |
买入 |
| 09:30:33 |
9.41 |
161 |
1211 |
卖出 |
| 09:30:36 |
9.4 |
175 |
1386 |
卖出 |
| 09:30:39 |
9.42 |
89 |
1475 |
买入 |
| 09:30:42 |
9.42 |
41 |
1516 |
卖出 |
| 09:30:45 |
9.41 |
15 |
1531 |
卖出 |
| 09:30:48 |
9.43 |
42 |
1573 |
买入 |
| 09:30:51 |
9.42 |
87 |
1660 |
卖出 |
| 09:30:54 |
9.43 |
73 |
1733 |
买入 |
| 09:30:57 |
9.43 |
44 |
1777 |
卖出 |
| 09:31:00 |
9.42 |
42 |
1819 |
卖出 |
| 09:31:03 |
9.43 |
267 |
2086 |
买入 |
| 09:31:06 |
9.43 |
174 |
2260 |
买入 |
| 09:31:09 |
9.43 |
167 |
2427 |
卖出 |
| 09:31:12 |
9.43 |
29 |
2456 |
买入 |
| 09:31:15 |
9.42 |
332 |
2788 |
卖出 |
| 09:31:18 |
9.41 |
131 |
2919 |
卖出 |
| 09:31:21 |
9.4 |
31 |
2950 |
卖出 |
| 09:31:24 |
9.39 |
25 |
2975 |
卖出 |
| 09:31:27 |
9.39 |
69 |
3044 |
卖出 |
| 09:31:30 |
9.39 |
8 |
3052 |
卖出 |
| 09:31:33 |
9.4 |
75 |
3127 |
买入 |
| 09:31:36 |
9.42 |
3 |
3130 |
买入 |
| 09:31:39 |
9.41 |
51 |
3181 |
卖出 |
| 09:31:42 |
9.43 |
63 |
3244 |
买入 |
| 09:31:45 |
9.41 |
32 |
3276 |
买入 |
| 09:31:48 |
9.41 |
68 |
3344 |
买入 |
| 09:31:51 |
9.4 |
116 |
3460 |
卖出 |
| 09:31:54 |
9.39 |
86 |
3546 |
卖出 |
| 09:31:57 |
9.39 |
196 |
3742 |
卖出 |
| 09:32:00 |
9.39 |
140 |
3882 |
买入 |
| 09:32:03 |
9.39 |
130 |
4012 |
卖出 |
| 09:32:06 |
9.39 |
80 |
4092 |
卖出 |
| 09:32:09 |
9.39 |
36 |
4128 |
买入 |
| 09:32:12 |
9.39 |
121 |
4249 |
买入 |
| 09:32:15 |
9.4 |
31 |
4280 |
卖出 |
| 09:32:18 |
9.39 |
31 |
4311 |
卖出 |
| 09:32:21 |
9.39 |
12 |
4323 |
卖出 |
| 09:32:24 |
9.39 |
26 |
4349 |
卖出 |
| 09:32:27 |
9.39 |
14 |
4363 |
卖出 |
| 09:32:30 |
9.39 |
249 |
4612 |
卖出 |
| 09:32:33 |
9.38 |
15 |
4627 |
卖出 |
| 09:32:36 |
9.4 |
95 |
4722 |
买入 |
| 09:32:39 |
9.4 |
41 |
4763 |
买入 |
| 09:32:42 |
9.39 |
15 |
4778 |
卖出 |
| 09:32:45 |
9.39 |
17 |
4795 |
卖出 |
| 09:32:48 |
9.38 |
28 |
4823 |
卖出 |
| 09:32:51 |
9.38 |
38 |
4861 |
卖出 |
| 09:32:54 |
9.39 |
41 |
4902 |
买入 |
| 09:32:57 |
9.39 |
44 |
4946 |
卖出 |
| 09:33:00 |
9.4 |
5 |
4951 |
买入 |
| 09:33:03 |
9.39 |
91 |
5042 |
卖出 |
| 09:33:06 |
9.39 |
27 |
5069 |
卖出 |
| 09:33:09 |
9.39 |
26 |
5095 |
卖出 |
| 09:33:12 |
9.39 |
1 |
5096 |
卖出 |
| 09:33:15 |
9.39 |
136 |
5232 |
卖出 |
| 09:33:18 |
9.4 |
44 |
5276 |
买入 |
| 09:33:21 |
9.4 |
11 |
5287 |
买入 |
| 09:33:24 |
9.41 |
42 |
5329 |
买入 |
| 09:33:30 |
9.41 |
13 |
5342 |
买入 |
| 09:33:33 |
9.41 |
48 |
5390 |
买入 |
| 09:33:36 |
9.43 |
5 |
5395 |
卖出 |
| 09:33:39 |
9.43 |
1 |
5396 |
卖出 |
| 09:33:42 |
9.44 |
3 |
5399 |
买入 |
| 09:33:45 |
9.43 |
70 |
5469 |
卖出 |
| 09:33:48 |
9.43 |
122 |
5591 |
买入 |
| 09:33:51 |
9.48 |
39 |
5630 |
买入 |
| 09:33:54 |
9.44 |
10 |
5640 |
卖出 |
| 09:33:57 |
9.44 |
12 |
5652 |
卖出 |
| 09:34:00 |
9.42 |
32 |
5684 |
卖出 |
| 09:34:06 |
9.44 |
87 |
5771 |
卖出 |
| 09:34:21 |
9.44 |
19 |
5790 |
卖出 |
| 09:34:27 |
9.44 |
31 |
5821 |
卖出 |
| 09:34:33 |
9.47 |
1 |
5822 |
买入 |
| 09:34:39 |
9.47 |
18 |
5840 |
买入 |
| 09:34:42 |
9.49 |
22 |
5862 |
买入 |
| 09:34:48 |
9.49 |
12 |
5874 |
买入 |
| 09:35:03 |
9.5 |
202 |
6076 |
买入 |
| 09:35:06 |
9.5 |
28 |
6104 |
买入 |
| 09:35:09 |
9.48 |
153 |
6257 |
卖出 |
| 09:35:12 |
9.5 |
93 |
6350 |
买入 |
| 09:35:15 |
9.5 |
45 |
6395 |
买入 |
| 09:35:18 |
9.48 |
35 |
6430 |
卖出 |
| 09:35:21 |
9.47 |
79 |
6509 |
卖出 |
| 09:35:24 |
9.47 |
89 |
6598 |
卖出 |
| 09:35:33 |
9.46 |
11 |
6609 |
买入 |
| 09:35:36 |
9.44 |
6 |
6615 |
卖出 |
| 09:35:39 |
9.46 |
2 |
6617 |
买入 |
| 09:35:42 |
9.44 |
5 |
6622 |
卖出 |
| 09:35:45 |
9.46 |
55 |
6677 |
买入 |
| 09:35:48 |
9.44 |
27 |
6704 |
卖出 |
| 09:35:51 |
9.44 |
1 |
6705 |
买入 |
| 09:35:54 |
9.44 |
15 |
6720 |
卖出 |
| 09:36:00 |
9.45 |
2 |
6722 |
买入 |
| 09:36:03 |
9.45 |
11 |
6733 |
买入 |
| 09:36:06 |
9.43 |
11 |
6744 |
卖出 |
| 09:36:12 |
9.45 |
1 |
6745 |
卖出 |
| 09:36:15 |
9.44 |
2 |
6747 |
卖出 |
| 09:36:21 |
9.45 |
1 |
6748 |
买入 |
| 09:36:39 |
9.45 |
2 |
6750 |
买入 |
| 09:36:42 |
9.45 |
5 |
6755 |
卖出 |
| 09:36:48 |
9.46 |
10 |
6765 |
买入 |
| 09:36:51 |
9.46 |
17 |
6782 |
买入 |
| 09:36:54 |
9.46 |
32 |
6814 |
买入 |
| 09:36:57 |
9.45 |
10 |
6824 |
卖出 |
| 09:37:00 |
9.45 |
4 |
6828 |
卖出 |
| 09:37:03 |
9.45 |
5 |
6833 |
卖出 |
| 09:37:06 |
9.45 |
9 |
6842 |
卖出 |
| 09:37:09 |
9.47 |
22 |
6864 |
买入 |
| 09:37:15 |
9.47 |
79 |
6943 |
买入 |
| 09:37:18 |
9.45 |
1 |
6944 |
卖出 |
| 09:37:33 |
9.47 |
52 |
6996 |
买入 |
| 09:37:45 |
9.47 |
8 |
7004 |
买入 |
| 09:37:57 |
9.48 |
60 |
7064 |
买入 |
| 09:38:00 |
9.48 |
24 |
7088 |
买入 |
| 09:38:03 |
9.51 |
107 |
7195 |
买入 |
| 09:38:12 |
9.5 |
7 |
7202 |
买入 |
| 09:38:15 |
9.5 |
15 |
7217 |
卖出 |
| 09:38:18 |
9.5 |
7 |
7224 |
卖出 |
| 09:38:21 |
9.49 |
26 |
7250 |
卖出 |
| 09:38:24 |
9.5 |
110 |
7360 |
买入 |
| 09:38:27 |
9.48 |
45 |
7405 |
卖出 |
| 09:38:30 |
9.49 |
189 |
7594 |
买入 |
| 09:38:36 |
9.48 |
19 |
7613 |
买入 |
| 09:38:39 |
9.49 |
8 |
7621 |
买入 |
| 09:38:42 |
9.48 |
1 |
7622 |
卖出 |
| 09:38:54 |
9.49 |
4 |
7626 |
买入 |
| 09:39:03 |
9.49 |
31 |
7657 |
买入 |
| 09:39:06 |
9.49 |
90 |
7747 |
买入 |
| 09:39:09 |
9.49 |
47 |
7794 |
买入 |
| 09:39:12 |
9.48 |
24 |
7818 |
买入 |
| 09:39:15 |
9.49 |
39 |
7857 |
买入 |
| 09:39:18 |
9.49 |
14 |
7871 |
买入 |
| 09:39:24 |
9.48 |
5 |
7876 |
卖出 |
| 09:39:30 |
9.49 |
19 |
7895 |
买入 |
| 09:39:33 |
9.5 |
100 |
7995 |
买入 |
| 09:39:48 |
9.5 |
24 |
8019 |
买入 |
| 09:39:54 |
9.49 |
2 |
8021 |
卖出 |
| 09:39:57 |
9.5 |
38 |
8059 |
买入 |
| 09:40:03 |
9.5 |
2 |
8061 |
买入 |
| 09:40:06 |
9.49 |
21 |
8082 |
卖出 |
| 09:40:09 |
9.47 |
58 |
8140 |
卖出 |
| 09:40:12 |
9.47 |
50 |
8190 |
卖出 |
| 09:40:15 |
9.47 |
4 |
8194 |
买入 |
| 09:40:18 |
9.47 |
5 |
8199 |
买入 |
| 09:40:21 |
9.47 |
11 |
8210 |
买入 |
| 09:40:24 |
9.46 |
2 |
8212 |
卖出 |
| 09:40:27 |
9.47 |
1 |
8213 |
买入 |
| 09:40:30 |
9.47 |
6 |
8219 |
买入 |
| 09:40:36 |
9.46 |
89 |
8308 |
卖出 |
| 09:40:39 |
9.47 |
149 |
8457 |
买入 |
| 09:40:48 |
9.44 |
116 |
8573 |
卖出 |
| 09:40:54 |
9.42 |
600 |
9173 |
卖出 |
| 09:40:57 |
9.45 |
1 |
9174 |
买入 |
| 09:41:00 |
9.44 |
2 |
9176 |
卖出 |
| 09:41:06 |
9.45 |
4 |
9180 |
买入 |
| 09:41:09 |
9.44 |
16 |
9196 |
卖出 |
| 09:41:12 |
9.42 |
64 |
9260 |
卖出 |
| 09:41:15 |
9.42 |
15 |
9275 |
买入 |
| 09:41:18 |
9.41 |
1 |
9276 |
卖出 |
| 09:41:21 |
9.41 |
109 |
9385 |
卖出 |
| 09:41:24 |
9.42 |
21 |
9406 |
买入 |
| 09:41:27 |
9.42 |
31 |
9437 |
买入 |
| 09:41:30 |
9.42 |
4 |
9441 |
买入 |
| 09:41:33 |
9.42 |
1 |
9442 |
买入 |
| 09:41:36 |
9.43 |
123 |
9565 |
买入 |
| 09:41:45 |
9.42 |
67 |
9632 |
买入 |
| 09:41:48 |
9.44 |
20 |
9652 |
买入 |
| 09:41:57 |
9.43 |
47 |
9699 |
卖出 |
| 09:42:00 |
9.44 |
7 |
9706 |
买入 |
| 09:42:06 |
9.44 |
6 |
9712 |
买入 |
| 09:42:09 |
9.44 |
45 |
9757 |
买入 |
| 09:42:15 |
9.44 |
5 |
9762 |
买入 |
| 09:42:18 |
9.44 |
14 |
9776 |
买入 |
| 09:42:36 |
9.44 |
4 |
9780 |
卖出 |
| 09:42:48 |
9.44 |
3 |
9783 |
买入 |
| 09:42:57 |
9.44 |
64 |
9847 |
买入 |
| 09:43:09 |
9.44 |
12 |
9859 |
卖出 |
| 09:43:12 |
9.45 |
7 |
9866 |
买入 |
| 09:43:15 |
9.46 |
17 |
9883 |
买入 |
| 09:43:30 |
9.47 |
15 |
9898 |
买入 |
| 09:43:39 |
9.46 |
6 |
9904 |
卖出 |
| 09:43:42 |
9.47 |
27 |
9931 |
买入 |
| 09:43:45 |
9.47 |
4 |
9935 |
卖出 |
| 09:43:48 |
9.48 |
9 |
9944 |
买入 |
| 09:43:57 |
9.47 |
5 |
9949 |
买入 |
| 09:44:00 |
9.47 |
7 |
9956 |
卖出 |
| 09:44:06 |
9.47 |
4 |
9960 |
买入 |
| 09:44:09 |
9.47 |
11 |
9971 |
卖出 |
| 09:44:15 |
9.48 |
5 |
9976 |
买入 |
| 09:44:21 |
9.48 |
5 |
9981 |
买入 |
| 09:44:24 |
9.48 |
3 |
9984 |
卖出 |
| 09:44:30 |
9.48 |
1 |
9985 |
卖出 |
| 09:44:33 |
9.48 |
1 |
9986 |
买入 |
| 09:44:36 |
9.48 |
11 |
9997 |
买入 |
| 09:44:39 |
9.48 |
17 |
10014 |
卖出 |
| 09:44:42 |
9.49 |
75 |
10089 |
买入 |
| 09:44:57 |
9.49 |
1 |
10090 |
买入 |
| 09:45:03 |
9.49 |
53 |
10143 |
买入 |
| 09:45:06 |
9.48 |
107 |
10250 |
卖出 |
| 09:45:09 |
9.47 |
33 |
10283 |
卖出 |
| 09:45:12 |
9.47 |
5 |
10288 |
卖出 |
| 09:45:15 |
9.47 |
3 |
10291 |
卖出 |
| 09:45:18 |
9.47 |
25 |
10316 |
卖出 |
| 09:45:21 |
9.47 |
1 |
10317 |
卖出 |
| 09:45:24 |
9.47 |
1 |
10318 |
卖出 |
| 09:45:27 |
9.48 |
1 |
10319 |
买入 |
| 09:45:30 |
9.47 |
4 |
10323 |
卖出 |
| 09:45:33 |
9.47 |
3 |
10326 |
买入 |
| 09:45:36 |
9.46 |
36 |
10362 |
卖出 |
| 09:45:39 |
9.48 |
194 |
10556 |
买入 |
| 09:45:45 |
9.47 |
13 |
10569 |
卖出 |
| 09:45:51 |
9.47 |
3 |
10572 |
卖出 |
| 09:46:06 |
9.49 |
13 |
10585 |
买入 |
| 09:46:12 |
9.46 |
8 |
10593 |
卖出 |
| 09:46:30 |
9.49 |
4 |
10597 |
买入 |
| 09:46:39 |
9.5 |
25 |
10622 |
买入 |
| 09:46:42 |
9.5 |
13 |
10635 |
买入 |
| 09:46:45 |
9.51 |
8 |
10643 |
买入 |
| 09:46:51 |
9.55 |
50 |
10693 |
买入 |
| 09:47:00 |
9.54 |
2 |
10695 |
买入 |
| 09:47:03 |
9.54 |
24 |
10719 |
买入 |
| 09:47:06 |
9.51 |
12 |
10731 |
卖出 |
| 09:47:12 |
9.54 |
2 |
10733 |
买入 |
| 09:47:15 |
9.52 |
4 |
10737 |
卖出 |
| 09:47:24 |
9.52 |
53 |
10790 |
卖出 |
| 09:47:30 |
9.5 |
1 |
10791 |
卖出 |
| 09:47:36 |
9.51 |
1 |
10792 |
买入 |
| 09:47:39 |
9.51 |
8 |
10800 |
买入 |
| 09:47:48 |
9.5 |
2 |
10802 |
卖出 |
| 09:47:54 |
9.5 |
64 |
10866 |
卖出 |
| 09:48:00 |
9.5 |
8 |
10874 |
买入 |
| 09:48:03 |
9.5 |
2 |
10876 |
买入 |
| 09:48:06 |
9.5 |
4 |
10880 |
买入 |
| 09:48:09 |
9.52 |
74 |
10954 |
买入 |
| 09:48:12 |
9.5 |
33 |
10987 |
卖出 |
| 09:48:15 |
9.5 |
9 |
10996 |
卖出 |
| 09:48:18 |
9.52 |
10 |
11006 |
买入 |
| 09:48:21 |
9.51 |
4 |
11010 |
卖出 |
| 09:48:27 |
9.52 |
4 |
11014 |
买入 |
| 09:48:30 |
9.52 |
3 |
11017 |
买入 |
| 09:48:42 |
9.54 |
87 |
11104 |
买入 |
| 09:48:48 |
9.54 |
8 |
11112 |
买入 |
| 09:48:54 |
9.55 |
3 |
11115 |
买入 |
| 09:48:57 |
9.54 |
3 |
11118 |
卖出 |
| 09:49:06 |
9.54 |
2 |
11120 |
买入 |
| 09:49:09 |
9.53 |
22 |
11142 |
卖出 |
| 09:49:15 |
9.53 |
1 |
11143 |
卖出 |
| 09:49:18 |
9.54 |
9 |
11152 |
买入 |
| 09:49:21 |
9.53 |
50 |
11202 |
卖出 |
| 09:49:24 |
9.54 |
52 |
11254 |
买入 |
| 09:49:27 |
9.54 |
18 |
11272 |
买入 |
| 09:49:39 |
9.54 |
5 |
11277 |
买入 |
| 09:49:42 |
9.54 |
6 |
11283 |
买入 |
| 09:49:54 |
9.54 |
2 |
11285 |
买入 |
| 09:50:09 |
9.54 |
30 |
11315 |
买入 |
| 09:50:12 |
9.54 |
12 |
11327 |
买入 |
| 09:50:18 |
9.53 |
7 |
11334 |
买入 |
| 09:50:21 |
9.54 |
6 |
11340 |
买入 |
| 09:50:30 |
9.54 |
16 |
11356 |
卖出 |
| 09:50:48 |
9.54 |
30 |
11386 |
卖出 |
| 09:50:51 |
9.53 |
86 |
11472 |
卖出 |
| 09:50:54 |
9.54 |
46 |
11518 |
买入 |
| 09:51:06 |
9.53 |
18 |
11536 |
买入 |
| 09:51:09 |
9.54 |
153 |
11689 |
买入 |
| 09:51:12 |
9.54 |
29 |
11718 |
买入 |
| 09:51:15 |
9.54 |
5 |
11723 |
买入 |
| 09:51:18 |
9.55 |
8 |
11731 |
买入 |
| 09:51:21 |
9.55 |
13 |
11744 |
买入 |
| 09:51:30 |
9.56 |
37 |
11781 |
买入 |
| 09:51:33 |
9.56 |
50 |
11831 |
买入 |
| 09:51:36 |
9.55 |
5 |
11836 |
卖出 |
| 09:51:39 |
9.55 |
12 |
11848 |
买入 |
| 09:51:42 |
9.55 |
3 |
11851 |
买入 |
| 09:51:45 |
9.55 |
20 |
11871 |
买入 |
| 09:52:00 |
9.55 |
33 |
11904 |
买入 |
| 09:52:06 |
9.54 |
20 |
11924 |
卖出 |
| 09:52:09 |
9.56 |
5 |
11929 |
买入 |
| 09:52:12 |
9.57 |
8 |
11937 |
买入 |
| 09:52:15 |
9.57 |
30 |
11967 |
卖出 |
| 09:52:18 |
9.57 |
36 |
12003 |
卖出 |
| 09:52:21 |
9.57 |
72 |
12075 |
卖出 |