贝仕达克[300822]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.6 |
1 |
1 |
集合竞价 |
| 09:15:12 |
14.55 |
1 |
1 |
集合竞价 |
| 09:19:06 |
14.38 |
1 |
1 |
集合竞价 |
| 09:19:15 |
14.55 |
1 |
1 |
集合竞价 |
| 09:20:57 |
14.39 |
1 |
1 |
集合竞价 |
| 09:23:39 |
14.39 |
1 |
1 |
集合竞价 |
| 09:25:00 |
14.55 |
11 |
11 |
集合竞价 |
| 09:25:03 |
14.48 |
11 |
22 |
买入 |
| 09:30:03 |
14.38 |
1 |
23 |
卖出 |
| 09:30:06 |
14.48 |
2 |
25 |
卖出 |
| 09:30:09 |
14.48 |
3 |
28 |
买入 |
| 09:30:12 |
14.38 |
5 |
33 |
卖出 |
| 09:30:15 |
14.38 |
2 |
35 |
买入 |
| 09:30:18 |
14.45 |
9 |
44 |
卖出 |
| 09:30:24 |
14.38 |
1 |
45 |
买入 |
| 09:30:30 |
14.31 |
14 |
59 |
卖出 |
| 09:30:33 |
14.31 |
13 |
72 |
卖出 |
| 09:30:36 |
14.31 |
4 |
76 |
卖出 |
| 09:30:39 |
14.31 |
9 |
85 |
卖出 |
| 09:30:42 |
14.3 |
4 |
89 |
卖出 |
| 09:30:45 |
14.3 |
26 |
115 |
卖出 |
| 09:30:48 |
14.27 |
7 |
122 |
卖出 |
| 09:30:51 |
14.27 |
3 |
125 |
卖出 |
| 09:30:54 |
14.28 |
1 |
126 |
买入 |
| 09:31:03 |
14.2 |
2 |
128 |
卖出 |
| 09:31:18 |
14.3 |
8 |
136 |
买入 |
| 09:31:21 |
14.14 |
37 |
173 |
卖出 |
| 09:31:24 |
14.29 |
1 |
174 |
买入 |
| 09:31:27 |
14.28 |
1 |
175 |
买入 |
| 09:31:48 |
14.28 |
20 |
195 |
买入 |
| 09:31:54 |
14.27 |
1 |
196 |
买入 |
| 09:32:03 |
14.23 |
2 |
198 |
卖出 |
| 09:32:09 |
14.22 |
5 |
203 |
卖出 |
| 09:32:12 |
14.21 |
2 |
205 |
卖出 |
| 09:32:15 |
14.22 |
2 |
207 |
买入 |
| 09:32:18 |
14.23 |
2 |
209 |
买入 |
| 09:32:24 |
14.23 |
2 |
211 |
买入 |
| 09:32:30 |
14.23 |
2 |
213 |
买入 |
| 09:32:33 |
14.23 |
1 |
214 |
买入 |
| 09:32:45 |
14.23 |
4 |
218 |
卖出 |
| 09:32:48 |
14.24 |
1 |
219 |
买入 |
| 09:32:57 |
14.26 |
1 |
220 |
买入 |
| 09:33:03 |
14.26 |
3 |
223 |
卖出 |
| 09:33:12 |
14.27 |
2 |
225 |
卖出 |
| 09:33:15 |
14.25 |
10 |
235 |
卖出 |
| 09:33:18 |
14.28 |
1 |
236 |
买入 |
| 09:33:21 |
14.28 |
3 |
239 |
买入 |
| 09:33:24 |
14.29 |
2 |
241 |
买入 |
| 09:33:39 |
14.29 |
2 |
243 |
买入 |
| 09:33:42 |
14.31 |
3 |
246 |
买入 |
| 09:33:45 |
14.32 |
15 |
261 |
买入 |
| 09:33:48 |
14.32 |
5 |
266 |
买入 |
| 09:33:51 |
14.44 |
1 |
267 |
买入 |
| 09:33:54 |
14.37 |
1 |
268 |
买入 |
| 09:34:15 |
14.31 |
7 |
275 |
卖出 |
| 09:34:18 |
14.31 |
3 |
278 |
卖出 |
| 09:34:21 |
14.37 |
14 |
292 |
买入 |
| 09:34:24 |
14.39 |
2 |
294 |
买入 |
| 09:34:30 |
14.45 |
3 |
297 |
买入 |
| 09:34:48 |
14.37 |
15 |
312 |
卖出 |
| 09:34:51 |
14.44 |
20 |
332 |
买入 |
| 09:35:18 |
14.38 |
1 |
333 |
买入 |
| 09:35:24 |
14.37 |
2 |
335 |
卖出 |
| 09:35:33 |
14.38 |
1 |
336 |
买入 |
| 09:35:39 |
14.37 |
2 |
338 |
卖出 |
| 09:36:18 |
14.32 |
1 |
339 |
卖出 |
| 09:36:24 |
14.32 |
35 |
374 |
卖出 |
| 09:36:27 |
14.34 |
3 |
377 |
买入 |
| 09:36:42 |
14.32 |
3 |
380 |
卖出 |
| 09:37:00 |
14.32 |
20 |
400 |
买入 |
| 09:37:15 |
14.33 |
1 |
401 |
买入 |
| 09:37:33 |
14.34 |
1 |
402 |
买入 |
| 09:37:42 |
14.35 |
4 |
406 |
买入 |
| 09:38:03 |
14.37 |
2 |
408 |
买入 |
| 09:38:18 |
14.35 |
8 |
416 |
卖出 |
| 09:38:48 |
14.36 |
19 |
435 |
买入 |
| 09:39:15 |
14.35 |
4 |
439 |
卖出 |
| 09:39:24 |
14.34 |
9 |
448 |
卖出 |
| 09:39:48 |
14.34 |
23 |
471 |
买入 |
| 09:39:57 |
14.32 |
2 |
473 |
卖出 |
| 09:40:30 |
14.35 |
11 |
484 |
买入 |
| 09:40:45 |
14.36 |
5 |
489 |
卖出 |
| 09:41:03 |
14.34 |
20 |
509 |
卖出 |
| 09:41:12 |
14.34 |
15 |
524 |
卖出 |
| 09:41:18 |
14.35 |
8 |
532 |
买入 |
| 09:41:27 |
14.35 |
1 |
533 |
买入 |
| 09:41:36 |
14.35 |
1 |
534 |
卖出 |
| 09:42:03 |
14.36 |
17 |
551 |
买入 |
| 09:43:03 |
14.37 |
2 |
553 |
买入 |
| 09:43:30 |
14.38 |
1 |
554 |
买入 |
| 09:44:12 |
14.38 |
4 |
558 |
买入 |
| 09:44:51 |
14.49 |
26 |
584 |
买入 |
| 09:45:00 |
14.46 |
5 |
589 |
卖出 |
| 09:45:03 |
14.48 |
23 |
612 |
买入 |
| 09:45:06 |
14.49 |
76 |
688 |
买入 |
| 09:45:18 |
14.46 |
1 |
689 |
卖出 |
| 09:45:36 |
14.46 |
22 |
711 |
卖出 |
| 09:46:03 |
14.46 |
1 |
712 |
卖出 |
| 09:46:06 |
14.49 |
4 |
716 |
买入 |
| 09:46:09 |
14.49 |
7 |
723 |
卖出 |
| 09:46:24 |
14.49 |
2 |
725 |
卖出 |
| 09:46:30 |
14.5 |
1 |
726 |
买入 |
| 09:47:03 |
14.54 |
20 |
746 |
买入 |
| 09:47:12 |
14.52 |
1 |
747 |
卖出 |
| 09:47:15 |
14.53 |
13 |
760 |
买入 |
| 09:47:27 |
14.52 |
1 |
761 |
买入 |
| 09:47:33 |
14.54 |
21 |
782 |
买入 |
| 09:47:57 |
14.54 |
14 |
796 |
买入 |
| 09:48:03 |
14.53 |
27 |
823 |
卖出 |
| 09:48:09 |
14.54 |
5 |
828 |
买入 |
| 09:48:12 |
14.53 |
9 |
837 |
卖出 |
| 09:48:21 |
14.54 |
50 |
887 |
买入 |
| 09:48:39 |
14.54 |
4 |
891 |
买入 |
| 09:48:51 |
14.47 |
59 |
950 |
卖出 |
| 09:49:06 |
14.46 |
26 |
976 |
卖出 |
| 09:49:12 |
14.46 |
5 |
981 |
买入 |
| 09:49:21 |
14.46 |
17 |
998 |
买入 |
| 09:49:33 |
14.46 |
1 |
999 |
卖出 |
| 09:50:06 |
14.5 |
19 |
1018 |
买入 |
| 09:50:27 |
14.5 |
1 |
1019 |
买入 |
| 09:51:06 |
14.5 |
10 |
1029 |
买入 |
| 09:51:12 |
14.51 |
1 |
1030 |
买入 |
| 09:51:18 |
14.5 |
2 |
1032 |
卖出 |
| 09:51:27 |
14.54 |
5 |
1037 |
买入 |
| 09:51:36 |
14.58 |
29 |
1066 |
买入 |
| 09:51:42 |
14.59 |
10 |
1076 |
买入 |
| 09:51:51 |
14.58 |
10 |
1086 |
卖出 |
| 09:51:54 |
14.6 |
9 |
1095 |
买入 |
| 09:52:03 |
14.6 |
53 |
1148 |
买入 |
| 09:52:15 |
14.62 |
21 |
1169 |
买入 |
| 09:52:24 |
14.62 |
4 |
1173 |
买入 |
| 09:52:33 |
14.62 |
10 |
1183 |
买入 |
| 09:52:36 |
14.62 |
30 |
1213 |
买入 |
| 09:52:45 |
14.62 |
9 |
1222 |
买入 |
| 09:52:54 |
14.62 |
18 |
1240 |
买入 |
| 09:53:09 |
14.63 |
6 |
1246 |
买入 |
| 09:53:15 |
14.63 |
1 |
1247 |
卖出 |
| 09:53:18 |
14.64 |
11 |
1258 |
买入 |
| 09:53:36 |
14.63 |
6 |
1264 |
卖出 |
| 09:53:54 |
14.62 |
11 |
1275 |
卖出 |
| 09:54:09 |
14.6 |
3 |
1278 |
卖出 |
| 09:54:12 |
14.6 |
3 |
1281 |
卖出 |
| 09:54:24 |
14.6 |
1 |
1282 |
卖出 |
| 09:54:39 |
14.6 |
14 |
1296 |
买入 |
| 09:54:54 |
14.59 |
1 |
1297 |
卖出 |
| 09:55:00 |
14.61 |
1 |
1298 |
买入 |
| 09:55:18 |
14.62 |
35 |
1333 |
买入 |
| 09:55:30 |
14.63 |
25 |
1358 |
买入 |
| 09:55:39 |
14.64 |
20 |
1378 |
买入 |
| 09:56:39 |
14.65 |
16 |
1394 |
买入 |
| 09:56:42 |
14.66 |
2 |
1396 |
买入 |
| 09:56:48 |
14.63 |
5 |
1401 |
卖出 |
| 09:56:51 |
14.7 |
50 |
1451 |
买入 |
| 09:56:54 |
14.65 |
4 |
1455 |
卖出 |
| 09:57:09 |
14.7 |
16 |
1471 |
买入 |
| 09:58:21 |
14.65 |
10 |
1481 |
卖出 |
| 09:58:27 |
14.69 |
13 |
1494 |
买入 |
| 09:58:33 |
14.69 |
17 |
1511 |
买入 |
| 09:58:39 |
14.69 |
2 |
1513 |
卖出 |
| 09:58:48 |
14.7 |
2 |
1515 |
买入 |
| 09:58:57 |
14.66 |
4 |
1519 |
卖出 |
| 10:00:09 |
14.67 |
1 |
1520 |
卖出 |
| 10:00:15 |
14.66 |
2 |
1522 |
卖出 |
| 10:00:18 |
14.66 |
1 |
1523 |
卖出 |
| 10:00:45 |
14.66 |
3 |
1526 |
卖出 |
| 10:01:00 |
14.66 |
9 |
1535 |
卖出 |
| 10:01:09 |
14.7 |
4 |
1539 |
买入 |
| 10:02:18 |
14.69 |
5 |
1544 |
买入 |
| 10:02:24 |
14.69 |
5 |
1549 |
买入 |
| 10:02:36 |
14.7 |
2 |
1551 |
买入 |
| 10:02:42 |
14.7 |
3 |
1554 |
买入 |
| 10:02:45 |
14.69 |
1 |
1555 |
卖出 |
| 10:03:27 |
14.7 |
13 |
1568 |
买入 |
| 10:04:00 |
14.78 |
67 |
1635 |
买入 |
| 10:04:06 |
14.75 |
21 |
1656 |
卖出 |
| 10:04:33 |
14.74 |
13 |
1669 |
买入 |
| 10:04:36 |
14.74 |
19 |
1688 |
买入 |
| 10:04:39 |
14.74 |
1 |
1689 |
买入 |
| 10:04:57 |
14.74 |
1 |
1690 |
卖出 |
| 10:05:00 |
14.75 |
1 |
1691 |
买入 |
| 10:05:09 |
14.75 |
2 |
1693 |
买入 |
| 10:05:21 |
14.75 |
2 |
1695 |
买入 |
| 10:05:30 |
14.74 |
1 |
1696 |
卖出 |
| 10:05:36 |
14.74 |
1 |
1697 |
卖出 |
| 10:06:36 |
14.73 |
2 |
1699 |
买入 |
| 10:06:42 |
14.76 |
4 |
1703 |
买入 |
| 10:06:54 |
14.73 |
13 |
1716 |
卖出 |
| 10:08:21 |
14.73 |
2 |
1718 |
买入 |
| 10:08:27 |
14.75 |
3 |
1721 |
买入 |
| 10:08:33 |
14.73 |
2 |
1723 |
卖出 |
| 10:09:48 |
14.74 |
5 |
1728 |
卖出 |
| 10:10:06 |
14.73 |
1 |
1729 |
卖出 |
| 10:10:21 |
14.74 |
1 |
1730 |
买入 |
| 10:11:12 |
14.74 |
1 |
1731 |
买入 |
| 10:11:18 |
14.74 |
1 |
1732 |
买入 |
| 10:11:30 |
14.74 |
2 |
1734 |
买入 |
| 10:11:57 |
14.73 |
2 |
1736 |
卖出 |
| 10:12:12 |
14.73 |
2 |
1738 |
卖出 |
| 10:13:18 |
14.73 |
24 |
1762 |
买入 |
| 10:13:24 |
14.73 |
1 |
1763 |
买入 |
| 10:13:27 |
14.72 |
1 |
1764 |
卖出 |
| 10:13:42 |
14.72 |
3 |
1767 |
卖出 |
| 10:13:48 |
14.72 |
12 |
1779 |
卖出 |
| 10:13:51 |
14.72 |
7 |
1786 |
卖出 |
| 10:14:03 |
14.71 |
1 |
1787 |
卖出 |
| 10:14:36 |
14.7 |
3 |
1790 |
卖出 |
| 10:14:57 |
14.69 |
5 |
1795 |
卖出 |
| 10:15:00 |
14.72 |
8 |
1803 |
买入 |
| 10:15:03 |
14.68 |
5 |
1808 |
卖出 |
| 10:15:06 |
14.73 |
3 |
1811 |
买入 |
| 10:15:24 |
14.75 |
6 |
1817 |
买入 |
| 10:15:42 |
14.74 |
6 |
1823 |
买入 |
| 10:15:57 |
14.74 |
39 |
1862 |
买入 |
| 10:16:24 |
14.74 |
5 |
1867 |
买入 |
| 10:17:48 |
14.7 |
1 |
1868 |
卖出 |
| 10:18:06 |
14.7 |
8 |
1876 |
卖出 |
| 10:18:09 |
14.7 |
2 |
1878 |
买入 |
| 10:18:18 |
14.74 |
15 |
1893 |
买入 |
| 10:18:24 |
14.74 |
1 |
1894 |
买入 |
| 10:18:27 |
14.73 |
6 |
1900 |
卖出 |
| 10:19:06 |
14.69 |
5 |
1905 |
卖出 |
| 10:20:12 |
14.66 |
1 |
1906 |
卖出 |
| 10:20:30 |
14.65 |
16 |
1922 |
卖出 |
| 10:21:21 |
14.64 |
15 |
1937 |
卖出 |
| 10:21:33 |
14.62 |
2 |
1939 |
卖出 |
| 10:21:54 |
14.62 |
2 |
1941 |
卖出 |
| 10:22:18 |
14.63 |
6 |
1947 |
卖出 |
| 10:22:21 |
14.63 |
9 |
1956 |
卖出 |
| 10:22:42 |
14.62 |
45 |
2001 |
卖出 |
| 10:22:45 |
14.62 |
2 |
2003 |
卖出 |
| 10:22:51 |
14.6 |
9 |
2012 |
卖出 |
| 10:22:54 |
14.62 |
4 |
2016 |
买入 |
| 10:23:33 |
14.63 |
9 |
2025 |
买入 |
| 10:24:27 |
14.61 |
3 |
2028 |
卖出 |
| 10:25:00 |
14.6 |
5 |
2033 |
卖出 |
| 10:25:09 |
14.6 |
5 |
2038 |
卖出 |
| 10:25:15 |
14.64 |
74 |
2112 |
买入 |
| 10:25:30 |
14.69 |
1 |
2113 |
买入 |
| 10:25:54 |
14.68 |
2 |
2115 |
买入 |
| 10:25:57 |
14.65 |
1 |
2116 |
卖出 |
| 10:26:27 |
14.65 |
17 |
2133 |
买入 |
| 10:27:54 |
14.59 |
3 |
2136 |
卖出 |
| 10:28:00 |
14.68 |
10 |
2146 |
买入 |
| 10:29:42 |
14.68 |
9 |
2155 |
买入 |
| 10:30:15 |
14.62 |
1 |
2156 |
卖出 |
| 10:30:24 |
14.62 |
1 |
2157 |
卖出 |
| 10:30:45 |
14.67 |
15 |
2172 |
买入 |
| 10:31:24 |
14.67 |
6 |
2178 |
买入 |
| 10:32:03 |
14.67 |
2 |
2180 |
买入 |
| 10:32:18 |
14.61 |
4 |
2184 |
卖出 |
| 10:32:36 |
14.69 |
22 |
2206 |
买入 |
| 10:33:51 |
14.69 |
6 |
2212 |
买入 |
| 10:35:03 |
14.67 |
10 |
2222 |
买入 |
| 10:35:18 |
14.67 |
1 |
2223 |
买入 |
| 10:35:24 |
14.64 |
1 |
2224 |
卖出 |
| 10:35:36 |
14.64 |
3 |
2227 |
卖出 |
| 10:37:21 |
14.67 |
2 |
2229 |
买入 |
| 10:37:33 |
14.68 |
6 |
2235 |
买入 |
| 10:37:42 |
14.69 |
20 |
2255 |
买入 |
| 10:38:15 |
14.69 |
5 |
2260 |
卖出 |
| 10:38:33 |
14.68 |
1 |
2261 |
卖出 |
| 10:43:39 |
14.68 |
20 |
2281 |
卖出 |
| 10:43:45 |
14.69 |
4 |
2285 |
买入 |
| 10:43:51 |
14.7 |
10 |
2295 |
买入 |
| 10:44:06 |
14.74 |
32 |
2327 |
买入 |
| 10:44:09 |
14.74 |
2 |
2329 |
买入 |
| 10:44:12 |
14.74 |
1 |
2330 |
买入 |
| 10:44:15 |
14.74 |
1 |
2331 |
买入 |
| 10:44:39 |
14.71 |
6 |
2337 |
卖出 |
| 10:45:15 |
14.74 |
1 |
2338 |
买入 |
| 10:46:00 |
14.74 |
1 |
2339 |
买入 |
| 10:46:12 |
14.74 |
2 |
2341 |
买入 |
| 10:46:24 |
14.73 |
22 |
2363 |
买入 |
| 10:46:30 |
14.73 |
1 |
2364 |
买入 |
| 10:46:51 |
14.73 |
3 |
2367 |
买入 |
| 10:47:00 |
14.73 |
6 |
2373 |
买入 |
| 10:47:33 |
14.74 |
23 |
2396 |
买入 |
| 10:47:39 |
14.74 |
2 |
2398 |
买入 |
| 10:48:09 |
14.86 |
112 |
2510 |
买入 |
| 10:48:12 |
14.81 |
1 |
2511 |
卖出 |
| 10:48:15 |
14.8 |
13 |
2524 |
卖出 |
| 10:48:33 |
14.8 |
1 |
2525 |
卖出 |
| 10:48:36 |
14.8 |
3 |
2528 |
卖出 |
| 10:48:54 |
14.8 |
20 |
2548 |
卖出 |
| 10:48:57 |
14.8 |
1 |
2549 |
卖出 |
| 10:49:03 |
14.8 |
3 |
2552 |
卖出 |
| 10:49:12 |
14.74 |
1 |
2553 |
卖出 |
| 10:49:18 |
14.83 |
18 |
2571 |
买入 |
| 10:49:30 |
14.83 |
20 |
2591 |
买入 |
| 10:49:33 |
14.83 |
41 |
2632 |
买入 |
| 10:49:48 |
14.82 |
2 |
2634 |
买入 |
| 10:50:06 |
14.8 |
1 |
2635 |
买入 |
| 10:50:09 |
14.82 |
1 |
2636 |
买入 |
| 10:50:12 |
14.82 |
5 |
2641 |
买入 |
| 10:50:15 |
14.85 |
14 |
2655 |
买入 |
| 10:50:18 |
14.82 |
3 |
2658 |
卖出 |
| 10:50:24 |
14.83 |
1 |
2659 |
买入 |
| 10:50:45 |
14.82 |
1 |
2660 |
卖出 |
| 10:51:33 |
14.87 |
3 |
2663 |
买入 |
| 10:51:42 |
14.87 |
11 |
2674 |
买入 |