斯迪克[300806]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
36.88 |
11 |
11 |
集合竞价 |
| 09:18:21 |
36.88 |
13 |
13 |
集合竞价 |
| 09:18:39 |
36.88 |
14 |
14 |
集合竞价 |
| 09:19:06 |
36.88 |
14 |
14 |
集合竞价 |
| 09:20:03 |
36.88 |
20 |
20 |
集合竞价 |
| 09:20:12 |
36.88 |
20 |
20 |
集合竞价 |
| 09:20:30 |
36.88 |
20 |
20 |
集合竞价 |
| 09:21:06 |
36.88 |
20 |
20 |
集合竞价 |
| 09:23:57 |
36.88 |
25 |
25 |
集合竞价 |
| 09:24:24 |
36.88 |
29 |
29 |
集合竞价 |
| 09:24:33 |
36.88 |
36 |
36 |
集合竞价 |
| 09:24:51 |
36.88 |
51 |
51 |
集合竞价 |
| 09:25:00 |
36.88 |
53 |
53 |
集合竞价 |
| 09:25:03 |
36.88 |
53 |
106 |
卖出 |
| 09:30:03 |
36.88 |
40 |
146 |
卖出 |
| 09:30:06 |
36.7 |
18 |
164 |
卖出 |
| 09:30:09 |
36.86 |
11 |
175 |
买入 |
| 09:30:12 |
36.42 |
34 |
209 |
卖出 |
| 09:30:15 |
36.42 |
3 |
212 |
卖出 |
| 09:30:18 |
36.4 |
46 |
258 |
卖出 |
| 09:30:21 |
36.21 |
9 |
267 |
卖出 |
| 09:30:24 |
36.21 |
24 |
291 |
卖出 |
| 09:30:27 |
36.21 |
19 |
310 |
卖出 |
| 09:30:30 |
36.2 |
27 |
337 |
卖出 |
| 09:30:33 |
36.09 |
20 |
357 |
卖出 |
| 09:30:36 |
36.2 |
17 |
374 |
买入 |
| 09:30:45 |
36.18 |
13 |
387 |
买入 |
| 09:30:48 |
36.05 |
1 |
388 |
卖出 |
| 09:30:51 |
36.2 |
40 |
428 |
买入 |
| 09:30:54 |
36.2 |
5 |
433 |
卖出 |
| 09:30:57 |
36.06 |
13 |
446 |
卖出 |
| 09:31:03 |
36.1 |
8 |
454 |
买入 |
| 09:31:06 |
36.07 |
4 |
458 |
卖出 |
| 09:31:09 |
36.07 |
7 |
465 |
卖出 |
| 09:31:12 |
36.16 |
61 |
526 |
买入 |
| 09:31:15 |
36.17 |
26 |
552 |
买入 |
| 09:31:18 |
36.22 |
37 |
589 |
买入 |
| 09:31:21 |
36.28 |
11 |
600 |
买入 |
| 09:31:24 |
36.21 |
7 |
607 |
卖出 |
| 09:31:27 |
36.41 |
97 |
704 |
买入 |
| 09:31:30 |
36.36 |
7 |
711 |
卖出 |
| 09:31:33 |
36.35 |
1 |
712 |
卖出 |
| 09:31:36 |
36.5 |
28 |
740 |
买入 |
| 09:31:39 |
36.51 |
16 |
756 |
卖出 |
| 09:31:42 |
36.57 |
14 |
770 |
买入 |
| 09:31:45 |
36.69 |
25 |
795 |
买入 |
| 09:31:48 |
36.5 |
100 |
895 |
卖出 |
| 09:31:51 |
36.57 |
64 |
959 |
买入 |
| 09:31:54 |
36.53 |
12 |
971 |
卖出 |
| 09:31:57 |
36.54 |
52 |
1023 |
买入 |
| 09:32:00 |
36.46 |
6 |
1029 |
卖出 |
| 09:32:03 |
36.5 |
7 |
1036 |
买入 |
| 09:32:06 |
36.45 |
12 |
1048 |
卖出 |
| 09:32:09 |
36.5 |
10 |
1058 |
买入 |
| 09:32:15 |
36.32 |
2 |
1060 |
卖出 |
| 09:32:18 |
36.32 |
1 |
1061 |
买入 |
| 09:32:21 |
36.31 |
9 |
1070 |
卖出 |
| 09:32:24 |
36.29 |
31 |
1101 |
卖出 |
| 09:32:27 |
36.13 |
8 |
1109 |
卖出 |
| 09:32:30 |
36.12 |
21 |
1130 |
卖出 |
| 09:32:33 |
36.12 |
3 |
1133 |
买入 |
| 09:32:36 |
36.29 |
27 |
1160 |
买入 |
| 09:32:39 |
36.07 |
23 |
1183 |
卖出 |
| 09:32:42 |
36.06 |
4 |
1187 |
卖出 |
| 09:32:45 |
36.07 |
2 |
1189 |
卖出 |
| 09:32:48 |
36.11 |
4 |
1193 |
买入 |
| 09:32:51 |
36.15 |
7 |
1200 |
买入 |
| 09:32:54 |
36.08 |
18 |
1218 |
卖出 |
| 09:32:57 |
36.14 |
3 |
1221 |
买入 |
| 09:33:00 |
36.2 |
35 |
1256 |
买入 |
| 09:33:03 |
36.12 |
8 |
1264 |
卖出 |
| 09:33:06 |
36.09 |
4 |
1268 |
卖出 |
| 09:33:09 |
36.08 |
18 |
1286 |
卖出 |
| 09:33:12 |
36.06 |
21 |
1307 |
卖出 |
| 09:33:15 |
36.03 |
23 |
1330 |
卖出 |
| 09:33:18 |
36.02 |
6 |
1336 |
卖出 |
| 09:33:21 |
36.13 |
235 |
1571 |
买入 |
| 09:33:24 |
36.15 |
297 |
1868 |
买入 |
| 09:33:27 |
36.12 |
10 |
1878 |
卖出 |
| 09:33:30 |
36.12 |
3 |
1881 |
卖出 |
| 09:33:33 |
36.15 |
7 |
1888 |
卖出 |
| 09:33:36 |
36.15 |
3 |
1891 |
卖出 |
| 09:33:42 |
36.22 |
4 |
1895 |
买入 |
| 09:33:45 |
36.15 |
7 |
1902 |
卖出 |
| 09:33:48 |
36.25 |
9 |
1911 |
买入 |
| 09:33:51 |
36.25 |
11 |
1922 |
买入 |
| 09:33:54 |
36.25 |
4 |
1926 |
买入 |
| 09:33:57 |
36.16 |
1 |
1927 |
卖出 |
| 09:34:00 |
36.12 |
8 |
1935 |
卖出 |
| 09:34:03 |
36.11 |
1 |
1936 |
卖出 |
| 09:34:06 |
36.11 |
26 |
1962 |
买入 |
| 09:34:09 |
36.25 |
309 |
2271 |
买入 |
| 09:34:12 |
36.16 |
34 |
2305 |
卖出 |
| 09:34:15 |
36.16 |
30 |
2335 |
卖出 |
| 09:34:18 |
36.16 |
18 |
2353 |
卖出 |
| 09:34:21 |
36.15 |
2 |
2355 |
卖出 |
| 09:34:24 |
36.1 |
7 |
2362 |
卖出 |
| 09:34:27 |
36.15 |
40 |
2402 |
买入 |
| 09:34:30 |
36.18 |
9 |
2411 |
买入 |
| 09:34:36 |
36.18 |
6 |
2417 |
卖出 |
| 09:34:39 |
36.18 |
6 |
2423 |
卖出 |
| 09:34:42 |
36.2 |
7 |
2430 |
买入 |
| 09:34:45 |
36.2 |
2 |
2432 |
卖出 |
| 09:34:48 |
36.05 |
203 |
2635 |
卖出 |
| 09:34:51 |
36.03 |
17 |
2652 |
卖出 |
| 09:34:54 |
36.03 |
56 |
2708 |
卖出 |
| 09:34:57 |
36.03 |
33 |
2741 |
卖出 |
| 09:35:00 |
36 |
237 |
2978 |
卖出 |
| 09:35:03 |
36.01 |
24 |
3002 |
买入 |
| 09:35:06 |
36 |
8 |
3010 |
卖出 |
| 09:35:09 |
36.01 |
274 |
3284 |
买入 |
| 09:35:12 |
36 |
53 |
3337 |
卖出 |
| 09:35:15 |
35.89 |
7 |
3344 |
卖出 |
| 09:35:18 |
35.85 |
17 |
3361 |
卖出 |
| 09:35:21 |
35.97 |
5 |
3366 |
买入 |
| 09:35:24 |
35.85 |
13 |
3379 |
卖出 |
| 09:35:27 |
35.83 |
3 |
3382 |
买入 |
| 09:35:30 |
35.72 |
16 |
3398 |
卖出 |
| 09:35:36 |
35.72 |
3 |
3401 |
卖出 |
| 09:35:39 |
35.7 |
5 |
3406 |
卖出 |
| 09:35:42 |
35.7 |
9 |
3415 |
卖出 |
| 09:35:45 |
35.58 |
11 |
3426 |
卖出 |
| 09:35:48 |
35.62 |
144 |
3570 |
买入 |
| 09:35:51 |
35.72 |
36 |
3606 |
买入 |
| 09:35:54 |
35.59 |
29 |
3635 |
卖出 |
| 09:35:57 |
35.59 |
5 |
3640 |
卖出 |
| 09:36:06 |
35.6 |
1 |
3641 |
卖出 |
| 09:36:09 |
35.7 |
5 |
3646 |
买入 |
| 09:36:12 |
35.7 |
16 |
3662 |
买入 |
| 09:36:15 |
35.7 |
10 |
3672 |
买入 |
| 09:36:18 |
35.58 |
150 |
3822 |
卖出 |
| 09:36:21 |
35.65 |
16 |
3838 |
买入 |
| 09:36:27 |
35.65 |
3 |
3841 |
卖出 |
| 09:36:30 |
35.57 |
84 |
3925 |
卖出 |
| 09:36:33 |
35.58 |
31 |
3956 |
买入 |
| 09:36:36 |
35.57 |
28 |
3984 |
卖出 |
| 09:36:39 |
35.58 |
45 |
4029 |
买入 |
| 09:36:42 |
35.55 |
6 |
4035 |
卖出 |
| 09:36:45 |
35.58 |
1 |
4036 |
买入 |
| 09:36:48 |
35.58 |
8 |
4044 |
买入 |
| 09:36:51 |
35.58 |
1 |
4045 |
买入 |
| 09:36:54 |
35.58 |
9 |
4054 |
买入 |
| 09:36:57 |
35.58 |
2 |
4056 |
卖出 |
| 09:37:00 |
35.58 |
5 |
4061 |
卖出 |
| 09:37:03 |
35.6 |
20 |
4081 |
买入 |
| 09:37:06 |
35.59 |
1 |
4082 |
卖出 |
| 09:37:09 |
35.61 |
11 |
4093 |
买入 |
| 09:37:12 |
35.6 |
7 |
4100 |
卖出 |
| 09:37:15 |
35.6 |
2 |
4102 |
卖出 |
| 09:37:18 |
35.7 |
5 |
4107 |
买入 |
| 09:37:24 |
35.65 |
17 |
4124 |
卖出 |
| 09:37:30 |
35.63 |
2 |
4126 |
卖出 |
| 09:37:33 |
35.65 |
2 |
4128 |
买入 |
| 09:37:36 |
35.65 |
15 |
4143 |
买入 |
| 09:37:42 |
35.65 |
4 |
4147 |
卖出 |
| 09:37:45 |
35.71 |
9 |
4156 |
买入 |
| 09:37:48 |
35.71 |
3 |
4159 |
卖出 |
| 09:37:51 |
35.7 |
40 |
4199 |
卖出 |
| 09:37:54 |
35.65 |
6 |
4205 |
卖出 |
| 09:37:57 |
35.7 |
66 |
4271 |
买入 |
| 09:38:00 |
35.7 |
21 |
4292 |
卖出 |
| 09:38:03 |
35.7 |
37 |
4329 |
卖出 |
| 09:38:06 |
35.71 |
5 |
4334 |
买入 |
| 09:38:09 |
35.72 |
37 |
4371 |
买入 |
| 09:38:12 |
35.72 |
2 |
4373 |
卖出 |
| 09:38:15 |
35.75 |
9 |
4382 |
买入 |
| 09:38:18 |
35.72 |
26 |
4408 |
卖出 |
| 09:38:21 |
35.72 |
4 |
4412 |
卖出 |
| 09:38:24 |
35.75 |
3 |
4415 |
买入 |
| 09:38:27 |
35.75 |
4 |
4419 |
卖出 |
| 09:38:30 |
35.75 |
18 |
4437 |
卖出 |
| 09:38:33 |
35.75 |
42 |
4479 |
卖出 |
| 09:38:36 |
35.76 |
20 |
4499 |
买入 |
| 09:38:39 |
35.75 |
3 |
4502 |
卖出 |
| 09:38:42 |
35.72 |
8 |
4510 |
卖出 |
| 09:38:45 |
35.72 |
11 |
4521 |
卖出 |
| 09:38:48 |
35.7 |
58 |
4579 |
卖出 |
| 09:38:51 |
35.71 |
38 |
4617 |
买入 |
| 09:38:54 |
35.7 |
8 |
4625 |
卖出 |
| 09:38:57 |
35.7 |
65 |
4690 |
卖出 |
| 09:39:00 |
35.69 |
15 |
4705 |
卖出 |
| 09:39:03 |
35.61 |
16 |
4721 |
卖出 |
| 09:39:06 |
35.61 |
2 |
4723 |
卖出 |
| 09:39:09 |
35.61 |
15 |
4738 |
卖出 |
| 09:39:12 |
35.61 |
7 |
4745 |
卖出 |
| 09:39:15 |
35.63 |
19 |
4764 |
买入 |
| 09:39:18 |
35.63 |
8 |
4772 |
卖出 |
| 09:39:21 |
35.61 |
2 |
4774 |
卖出 |
| 09:39:24 |
35.66 |
10 |
4784 |
买入 |
| 09:39:27 |
35.63 |
3 |
4787 |
卖出 |
| 09:39:30 |
35.6 |
12 |
4799 |
卖出 |
| 09:39:33 |
35.62 |
18 |
4817 |
卖出 |
| 09:39:36 |
35.62 |
8 |
4825 |
卖出 |
| 09:39:42 |
35.63 |
12 |
4837 |
买入 |
| 09:39:45 |
35.6 |
63 |
4900 |
卖出 |
| 09:39:48 |
35.58 |
41 |
4941 |
卖出 |
| 09:39:51 |
35.6 |
32 |
4973 |
卖出 |
| 09:39:54 |
35.6 |
2 |
4975 |
卖出 |
| 09:39:57 |
35.61 |
2 |
4977 |
买入 |
| 09:40:00 |
35.6 |
9 |
4986 |
卖出 |
| 09:40:03 |
35.6 |
61 |
5047 |
卖出 |
| 09:40:06 |
35.6 |
20 |
5067 |
卖出 |
| 09:40:09 |
35.6 |
24 |
5091 |
卖出 |
| 09:40:12 |
35.58 |
112 |
5203 |
卖出 |
| 09:40:15 |
35.58 |
14 |
5217 |
卖出 |
| 09:40:18 |
35.58 |
1 |
5218 |
卖出 |
| 09:40:21 |
35.58 |
1 |
5219 |
卖出 |
| 09:40:24 |
35.58 |
1 |
5220 |
卖出 |
| 09:40:27 |
35.58 |
17 |
5237 |
卖出 |
| 09:40:30 |
35.58 |
15 |
5252 |
卖出 |
| 09:40:39 |
35.56 |
8 |
5260 |
卖出 |
| 09:40:42 |
35.62 |
10 |
5270 |
买入 |
| 09:40:45 |
35.55 |
13 |
5283 |
卖出 |
| 09:40:51 |
35.6 |
3 |
5286 |
买入 |
| 09:40:54 |
35.63 |
19 |
5305 |
买入 |
| 09:40:57 |
35.61 |
27 |
5332 |
卖出 |
| 09:41:00 |
35.6 |
20 |
5352 |
卖出 |
| 09:41:03 |
35.65 |
1 |
5353 |
卖出 |
| 09:41:12 |
35.62 |
37 |
5390 |
卖出 |
| 09:41:15 |
35.61 |
3 |
5393 |
卖出 |
| 09:41:18 |
35.58 |
15 |
5408 |
卖出 |
| 09:41:30 |
35.65 |
9 |
5417 |
卖出 |
| 09:41:36 |
35.65 |
14 |
5431 |
卖出 |
| 09:41:42 |
35.65 |
27 |
5458 |
卖出 |
| 09:41:45 |
35.7 |
2 |
5460 |
买入 |
| 09:41:51 |
35.65 |
13 |
5473 |
卖出 |
| 09:41:54 |
35.7 |
7 |
5480 |
买入 |
| 09:41:57 |
35.65 |
9 |
5489 |
卖出 |
| 09:42:00 |
35.71 |
27 |
5516 |
买入 |
| 09:42:03 |
35.71 |
9 |
5525 |
买入 |
| 09:42:06 |
35.73 |
1 |
5526 |
买入 |
| 09:42:09 |
35.73 |
2 |
5528 |
买入 |
| 09:42:12 |
35.71 |
12 |
5540 |
卖出 |
| 09:42:15 |
35.77 |
1 |
5541 |
买入 |
| 09:42:18 |
35.77 |
21 |
5562 |
买入 |
| 09:42:24 |
35.77 |
4 |
5566 |
卖出 |
| 09:42:27 |
35.8 |
6 |
5572 |
买入 |
| 09:42:33 |
35.8 |
22 |
5594 |
买入 |
| 09:42:39 |
35.81 |
9 |
5603 |
卖出 |
| 09:42:45 |
35.84 |
3 |
5606 |
买入 |
| 09:42:48 |
35.84 |
1 |
5607 |
买入 |
| 09:42:51 |
35.81 |
8 |
5615 |
卖出 |
| 09:42:54 |
35.84 |
3 |
5618 |
买入 |
| 09:42:57 |
35.84 |
5 |
5623 |
买入 |
| 09:43:00 |
35.81 |
7 |
5630 |
卖出 |
| 09:43:03 |
35.84 |
5 |
5635 |
买入 |
| 09:43:06 |
35.85 |
23 |
5658 |
买入 |
| 09:43:09 |
35.81 |
12 |
5670 |
卖出 |
| 09:43:15 |
35.81 |
13 |
5683 |
卖出 |
| 09:43:24 |
35.88 |
11 |
5694 |
买入 |
| 09:43:27 |
35.88 |
9 |
5703 |
卖出 |
| 09:43:42 |
35.89 |
12 |
5715 |
买入 |
| 09:43:45 |
35.9 |
21 |
5736 |
买入 |
| 09:43:48 |
35.96 |
1 |
5737 |
买入 |
| 09:43:54 |
35.88 |
6 |
5743 |
卖出 |
| 09:43:57 |
35.98 |
5 |
5748 |
买入 |
| 09:44:00 |
35.96 |
121 |
5869 |
卖出 |
| 09:44:09 |
35.88 |
82 |
5951 |
卖出 |
| 09:44:12 |
35.8 |
9 |
5960 |
卖出 |
| 09:44:18 |
35.8 |
2 |
5962 |
买入 |
| 09:44:24 |
35.73 |
14 |
5976 |
卖出 |
| 09:44:27 |
35.75 |
5 |
5981 |
买入 |
| 09:44:33 |
35.8 |
3 |
5984 |
买入 |
| 09:44:36 |
35.75 |
1 |
5985 |
卖出 |
| 09:44:45 |
35.75 |
3 |
5988 |
卖出 |
| 09:44:48 |
35.75 |
3 |
5991 |
卖出 |
| 09:44:54 |
35.75 |
1 |
5992 |
卖出 |
| 09:44:57 |
35.81 |
1 |
5993 |
买入 |
| 09:45:06 |
35.75 |
1 |
5994 |
卖出 |
| 09:45:09 |
35.8 |
4 |
5998 |
买入 |
| 09:45:30 |
35.8 |
1 |
5999 |
买入 |
| 09:45:36 |
35.8 |
16 |
6015 |
买入 |
| 09:45:48 |
35.82 |
3 |
6018 |
买入 |
| 09:45:54 |
35.89 |
3 |
6021 |
买入 |
| 09:46:06 |
35.9 |
4 |
6025 |
买入 |
| 09:46:12 |
35.96 |
9 |
6034 |
买入 |
| 09:46:15 |
35.96 |
8 |
6042 |
买入 |
| 09:46:18 |
35.96 |
8 |
6050 |
买入 |
| 09:46:33 |
35.99 |
27 |
6077 |
买入 |
| 09:46:45 |
36 |
1 |
6078 |
买入 |
| 09:46:48 |
35.99 |
53 |
6131 |
卖出 |
| 09:46:51 |
35.99 |
78 |
6209 |
卖出 |
| 09:46:54 |
36 |
14 |
6223 |
买入 |
| 09:47:03 |
36 |
21 |
6244 |
买入 |
| 09:47:06 |
35.96 |
2 |
6246 |
卖出 |
| 09:47:09 |
35.99 |
53 |
6299 |
买入 |
| 09:47:12 |
35.99 |
4 |
6303 |
买入 |
| 09:47:15 |
35.99 |
2 |
6305 |
买入 |
| 09:47:18 |
36 |
18 |
6323 |
买入 |
| 09:47:24 |
36 |
34 |
6357 |
买入 |
| 09:47:27 |
36 |
12 |
6369 |
买入 |
| 09:47:30 |
36 |
12 |
6381 |
买入 |
| 09:47:36 |
36 |
10 |
6391 |
买入 |
| 09:47:54 |
35.99 |
1 |
6392 |
买入 |
| 09:48:06 |
35.98 |
5 |
6397 |
买入 |
| 09:48:09 |
35.99 |
7 |
6404 |
买入 |
| 09:48:12 |
36.01 |
31 |
6435 |
买入 |
| 09:48:18 |
36.05 |
26 |
6461 |
买入 |
| 09:48:27 |
36.05 |
15 |
6476 |
买入 |
| 09:48:30 |
36 |
3 |
6479 |
卖出 |