特发服务[300917]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33 |
87 |
87 |
集合竞价 |
| 09:15:12 |
33 |
87 |
87 |
集合竞价 |
| 09:15:21 |
33 |
87 |
87 |
集合竞价 |
| 09:15:30 |
35.66 |
534 |
534 |
集合竞价 |
| 09:15:39 |
39.53 |
1185 |
1185 |
集合竞价 |
| 09:15:57 |
39.53 |
1185 |
1185 |
集合竞价 |
| 09:16:06 |
39.53 |
1185 |
1185 |
集合竞价 |
| 09:16:15 |
39.53 |
1185 |
1185 |
集合竞价 |
| 09:16:24 |
39.5 |
1185 |
1185 |
集合竞价 |
| 09:16:33 |
39.5 |
1185 |
1185 |
集合竞价 |
| 09:16:42 |
39.4 |
1185 |
1185 |
集合竞价 |
| 09:16:51 |
39 |
1185 |
1185 |
集合竞价 |
| 09:17:00 |
39.4 |
1185 |
1185 |
集合竞价 |
| 09:17:09 |
39.4 |
1185 |
1185 |
集合竞价 |
| 09:17:18 |
39.4 |
1185 |
1185 |
集合竞价 |
| 09:17:27 |
39.4 |
1196 |
1196 |
集合竞价 |
| 09:17:36 |
39.3 |
1185 |
1185 |
集合竞价 |
| 09:17:54 |
39.3 |
1185 |
1185 |
集合竞价 |
| 09:18:03 |
39.1 |
1185 |
1185 |
集合竞价 |
| 09:18:12 |
39.1 |
1185 |
1185 |
集合竞价 |
| 09:18:21 |
39.1 |
1185 |
1185 |
集合竞价 |
| 09:18:30 |
39.1 |
1185 |
1185 |
集合竞价 |
| 09:18:39 |
39 |
1185 |
1185 |
集合竞价 |
| 09:18:48 |
39 |
1186 |
1186 |
集合竞价 |
| 09:18:57 |
39 |
1186 |
1186 |
集合竞价 |
| 09:19:06 |
35.66 |
535 |
535 |
集合竞价 |
| 09:19:15 |
35.66 |
535 |
535 |
集合竞价 |
| 09:19:24 |
33 |
87 |
87 |
集合竞价 |
| 09:19:42 |
33 |
87 |
87 |
集合竞价 |
| 09:20:00 |
33 |
87 |
87 |
集合竞价 |
| 09:20:03 |
33 |
88 |
88 |
集合竞价 |
| 09:20:12 |
33 |
88 |
88 |
集合竞价 |
| 09:20:21 |
33 |
89 |
89 |
集合竞价 |
| 09:20:30 |
33 |
89 |
89 |
集合竞价 |
| 09:20:39 |
33.1 |
89 |
89 |
集合竞价 |
| 09:20:57 |
33.1 |
98 |
98 |
集合竞价 |
| 09:21:06 |
33.1 |
98 |
98 |
集合竞价 |
| 09:21:15 |
33.1 |
99 |
99 |
集合竞价 |
| 09:21:24 |
33.11 |
104 |
104 |
集合竞价 |
| 09:21:33 |
33.11 |
104 |
104 |
集合竞价 |
| 09:21:42 |
33.33 |
104 |
104 |
集合竞价 |
| 09:21:51 |
33.33 |
104 |
104 |
集合竞价 |
| 09:22:00 |
33.5 |
114 |
114 |
集合竞价 |
| 09:22:09 |
33.5 |
114 |
114 |
集合竞价 |
| 09:22:18 |
33.5 |
123 |
123 |
集合竞价 |
| 09:22:27 |
33.5 |
125 |
125 |
集合竞价 |
| 09:22:36 |
33.5 |
125 |
125 |
集合竞价 |
| 09:22:45 |
33.5 |
125 |
125 |
集合竞价 |
| 09:22:54 |
33.8 |
131 |
131 |
集合竞价 |
| 09:23:03 |
33.85 |
147 |
147 |
集合竞价 |
| 09:23:12 |
33.85 |
148 |
148 |
集合竞价 |
| 09:23:21 |
33.85 |
157 |
157 |
集合竞价 |
| 09:23:30 |
33.85 |
200 |
200 |
集合竞价 |
| 09:23:39 |
33.5 |
285 |
285 |
集合竞价 |
| 09:23:48 |
33.5 |
320 |
320 |
集合竞价 |
| 09:23:57 |
33.5 |
339 |
339 |
集合竞价 |
| 09:24:06 |
33.5 |
354 |
354 |
集合竞价 |
| 09:24:15 |
33.5 |
447 |
447 |
集合竞价 |
| 09:24:24 |
33.5 |
485 |
485 |
集合竞价 |
| 09:24:33 |
33.52 |
496 |
496 |
集合竞价 |
| 09:24:42 |
33.52 |
544 |
544 |
集合竞价 |
| 09:24:51 |
33.6 |
561 |
561 |
集合竞价 |
| 09:25:00 |
33.6 |
1035 |
1035 |
集合竞价 |
| 09:25:03 |
33.7 |
1035 |
2070 |
卖出 |
| 09:30:03 |
33.72 |
1556 |
3626 |
买入 |
| 09:30:06 |
33.71 |
688 |
4314 |
买入 |
| 09:30:09 |
33.74 |
154 |
4468 |
买入 |
| 09:30:12 |
33.75 |
32 |
4500 |
卖出 |
| 09:30:15 |
33.8 |
74 |
4574 |
买入 |
| 09:30:18 |
33.88 |
153 |
4727 |
买入 |
| 09:30:21 |
33.98 |
13 |
4740 |
买入 |
| 09:30:24 |
33.99 |
137 |
4877 |
买入 |
| 09:30:27 |
34.2 |
97 |
4974 |
买入 |
| 09:30:30 |
34.33 |
39 |
5013 |
买入 |
| 09:30:33 |
34.33 |
21 |
5034 |
卖出 |
| 09:30:36 |
34.36 |
113 |
5147 |
买入 |
| 09:30:39 |
34.33 |
209 |
5356 |
卖出 |
| 09:30:42 |
34.03 |
311 |
5667 |
卖出 |
| 09:30:45 |
34.32 |
424 |
6091 |
买入 |
| 09:30:48 |
34.36 |
241 |
6332 |
买入 |
| 09:30:51 |
34.28 |
128 |
6460 |
卖出 |
| 09:30:54 |
34.03 |
70 |
6530 |
卖出 |
| 09:30:57 |
34.03 |
64 |
6594 |
卖出 |
| 09:31:00 |
34.28 |
143 |
6737 |
买入 |
| 09:31:03 |
34.03 |
340 |
7077 |
买入 |
| 09:31:06 |
34.03 |
409 |
7486 |
买入 |
| 09:31:09 |
34.04 |
60 |
7546 |
买入 |
| 09:31:12 |
34.25 |
52 |
7598 |
买入 |
| 09:31:15 |
34.28 |
92 |
7690 |
买入 |
| 09:31:18 |
34.28 |
82 |
7772 |
买入 |
| 09:31:21 |
34.25 |
130 |
7902 |
卖出 |
| 09:31:24 |
34.29 |
259 |
8161 |
买入 |
| 09:31:27 |
34.16 |
135 |
8296 |
卖出 |
| 09:31:30 |
34.2 |
135 |
8431 |
买入 |
| 09:31:33 |
34.06 |
130 |
8561 |
卖出 |
| 09:31:36 |
34.17 |
121 |
8682 |
买入 |
| 09:31:39 |
34.17 |
89 |
8771 |
买入 |
| 09:31:42 |
34.17 |
99 |
8870 |
买入 |
| 09:31:45 |
34.28 |
161 |
9031 |
买入 |
| 09:31:48 |
34.14 |
365 |
9396 |
卖出 |
| 09:31:51 |
34.27 |
41 |
9437 |
买入 |
| 09:31:54 |
34.29 |
42 |
9479 |
买入 |
| 09:31:57 |
34.24 |
98 |
9577 |
卖出 |
| 09:32:00 |
34.3 |
138 |
9715 |
买入 |
| 09:32:03 |
34.33 |
143 |
9858 |
买入 |
| 09:32:06 |
34.36 |
23 |
9881 |
买入 |
| 09:32:09 |
34.38 |
70 |
9951 |
买入 |
| 09:32:12 |
34.49 |
113 |
10064 |
买入 |
| 09:32:15 |
34.65 |
198 |
10262 |
买入 |
| 09:32:18 |
34.73 |
39 |
10301 |
买入 |
| 09:32:21 |
34.95 |
109 |
10410 |
买入 |
| 09:32:24 |
34.75 |
57 |
10467 |
卖出 |
| 09:32:27 |
34.5 |
306 |
10773 |
卖出 |
| 09:32:30 |
34.72 |
411 |
11184 |
买入 |
| 09:32:33 |
34.89 |
321 |
11505 |
买入 |
| 09:32:36 |
34.49 |
261 |
11766 |
卖出 |
| 09:32:39 |
34.77 |
501 |
12267 |
买入 |
| 09:32:42 |
34.8 |
81 |
12348 |
买入 |
| 09:32:45 |
34.81 |
107 |
12455 |
买入 |
| 09:32:48 |
34.77 |
196 |
12651 |
卖出 |
| 09:32:51 |
34.88 |
152 |
12803 |
买入 |
| 09:32:54 |
34.97 |
177 |
12980 |
买入 |
| 09:32:57 |
34.86 |
476 |
13456 |
卖出 |
| 09:33:00 |
34.89 |
92 |
13548 |
卖出 |
| 09:33:03 |
34.87 |
365 |
13913 |
卖出 |
| 09:33:06 |
34.86 |
94 |
14007 |
卖出 |
| 09:33:09 |
34.86 |
107 |
14114 |
卖出 |
| 09:33:12 |
34.49 |
182 |
14296 |
卖出 |
| 09:33:15 |
34.6 |
215 |
14511 |
买入 |
| 09:33:18 |
34.51 |
84 |
14595 |
卖出 |
| 09:33:21 |
34.55 |
184 |
14779 |
买入 |
| 09:33:24 |
34.52 |
340 |
15119 |
卖出 |
| 09:33:27 |
34.58 |
45 |
15164 |
买入 |
| 09:33:30 |
34.58 |
75 |
15239 |
买入 |
| 09:33:33 |
34.53 |
234 |
15473 |
卖出 |
| 09:33:36 |
34.58 |
58 |
15531 |
卖出 |
| 09:33:39 |
34.58 |
70 |
15601 |
卖出 |
| 09:33:42 |
34.58 |
56 |
15657 |
卖出 |
| 09:33:45 |
34.58 |
79 |
15736 |
买入 |
| 09:33:48 |
34.54 |
151 |
15887 |
卖出 |
| 09:33:51 |
34.53 |
72 |
15959 |
卖出 |
| 09:33:54 |
34.53 |
321 |
16280 |
买入 |
| 09:33:57 |
34.51 |
213 |
16493 |
卖出 |
| 09:34:00 |
34.5 |
28 |
16521 |
卖出 |
| 09:34:03 |
34.5 |
156 |
16677 |
买入 |
| 09:34:06 |
34.51 |
113 |
16790 |
买入 |
| 09:34:09 |
34.36 |
47 |
16837 |
卖出 |
| 09:34:12 |
34.3 |
118 |
16955 |
卖出 |
| 09:34:15 |
34.29 |
124 |
17079 |
卖出 |
| 09:34:18 |
34.2 |
46 |
17125 |
卖出 |
| 09:34:21 |
34.25 |
131 |
17256 |
买入 |
| 09:34:24 |
34.18 |
66 |
17322 |
卖出 |
| 09:34:27 |
34.1 |
173 |
17495 |
卖出 |
| 09:34:30 |
34.2 |
79 |
17574 |
买入 |
| 09:34:33 |
34.16 |
87 |
17661 |
卖出 |
| 09:34:36 |
34.17 |
72 |
17733 |
买入 |
| 09:34:39 |
34.17 |
121 |
17854 |
卖出 |
| 09:34:42 |
34.17 |
57 |
17911 |
卖出 |
| 09:34:45 |
34.16 |
156 |
18067 |
卖出 |
| 09:34:48 |
34.2 |
81 |
18148 |
买入 |
| 09:34:51 |
34.1 |
74 |
18222 |
卖出 |
| 09:34:54 |
34.16 |
16 |
18238 |
买入 |
| 09:34:57 |
34.16 |
23 |
18261 |
卖出 |
| 09:35:00 |
34.22 |
334 |
18595 |
买入 |
| 09:35:03 |
34.21 |
76 |
18671 |
卖出 |
| 09:35:06 |
34.22 |
34 |
18705 |
买入 |
| 09:35:09 |
34.2 |
32 |
18737 |
卖出 |
| 09:35:12 |
34.21 |
60 |
18797 |
买入 |
| 09:35:15 |
34.22 |
57 |
18854 |
买入 |
| 09:35:18 |
34.2 |
151 |
19005 |
卖出 |
| 09:35:21 |
34.21 |
85 |
19090 |
买入 |
| 09:35:24 |
34.22 |
99 |
19189 |
买入 |
| 09:35:27 |
34.18 |
56 |
19245 |
卖出 |
| 09:35:30 |
34.19 |
92 |
19337 |
买入 |
| 09:35:33 |
34.15 |
152 |
19489 |
卖出 |
| 09:35:36 |
34.16 |
60 |
19549 |
买入 |
| 09:35:39 |
34.2 |
63 |
19612 |
买入 |
| 09:35:42 |
34.19 |
90 |
19702 |
卖出 |
| 09:35:45 |
34.19 |
103 |
19805 |
卖出 |
| 09:35:48 |
34.2 |
47 |
19852 |
买入 |
| 09:35:51 |
34.2 |
28 |
19880 |
卖出 |
| 09:35:54 |
34.23 |
19 |
19899 |
买入 |
| 09:35:57 |
34.2 |
110 |
20009 |
卖出 |
| 09:36:00 |
34.3 |
141 |
20150 |
买入 |
| 09:36:03 |
34.25 |
10 |
20160 |
卖出 |
| 09:36:06 |
34.34 |
23 |
20183 |
买入 |
| 09:36:09 |
34.41 |
615 |
20798 |
买入 |
| 09:36:12 |
34.57 |
93 |
20891 |
买入 |
| 09:36:15 |
34.66 |
22 |
20913 |
买入 |
| 09:36:18 |
34.41 |
4 |
20917 |
卖出 |
| 09:36:21 |
34.68 |
12 |
20929 |
买入 |
| 09:36:24 |
34.66 |
72 |
21001 |
买入 |
| 09:36:27 |
34.61 |
49 |
21050 |
卖出 |
| 09:36:30 |
34.57 |
67 |
21117 |
卖出 |
| 09:36:33 |
34.5 |
38 |
21155 |
卖出 |
| 09:36:36 |
34.58 |
107 |
21262 |
买入 |
| 09:36:39 |
34.41 |
105 |
21367 |
卖出 |
| 09:36:42 |
34.34 |
138 |
21505 |
卖出 |
| 09:36:45 |
34.37 |
54 |
21559 |
买入 |
| 09:36:48 |
34.38 |
63 |
21622 |
买入 |
| 09:36:51 |
34.26 |
36 |
21658 |
卖出 |
| 09:36:54 |
34.37 |
106 |
21764 |
买入 |
| 09:36:57 |
34.3 |
35 |
21799 |
卖出 |
| 09:37:00 |
34.34 |
13 |
21812 |
买入 |
| 09:37:03 |
34.36 |
59 |
21871 |
买入 |
| 09:37:06 |
34.31 |
466 |
22337 |
卖出 |
| 09:37:09 |
34.34 |
120 |
22457 |
买入 |
| 09:37:12 |
34.3 |
44 |
22501 |
卖出 |
| 09:37:15 |
34.37 |
110 |
22611 |
买入 |
| 09:37:18 |
34.28 |
9 |
22620 |
买入 |
| 09:37:21 |
34.31 |
115 |
22735 |
买入 |
| 09:37:24 |
34.3 |
74 |
22809 |
卖出 |
| 09:37:27 |
34.25 |
24 |
22833 |
买入 |
| 09:37:30 |
34.28 |
11 |
22844 |
买入 |
| 09:37:33 |
34.28 |
117 |
22961 |
卖出 |
| 09:37:36 |
34.22 |
109 |
23070 |
卖出 |
| 09:37:39 |
34.26 |
203 |
23273 |
买入 |
| 09:37:42 |
34.29 |
143 |
23416 |
买入 |
| 09:37:45 |
34.23 |
92 |
23508 |
卖出 |
| 09:37:48 |
34.25 |
25 |
23533 |
卖出 |
| 09:37:51 |
34.37 |
21 |
23554 |
买入 |
| 09:37:54 |
34.3 |
51 |
23605 |
卖出 |
| 09:37:57 |
34.35 |
34 |
23639 |
买入 |
| 09:38:00 |
34.33 |
144 |
23783 |
卖出 |
| 09:38:03 |
34.35 |
2 |
23785 |
卖出 |
| 09:38:06 |
34.4 |
24 |
23809 |
买入 |
| 09:38:09 |
34.31 |
432 |
24241 |
卖出 |
| 09:38:12 |
34.4 |
68 |
24309 |
买入 |
| 09:38:15 |
34.42 |
102 |
24411 |
买入 |
| 09:38:18 |
34.4 |
95 |
24506 |
卖出 |
| 09:38:21 |
34.4 |
28 |
24534 |
卖出 |
| 09:38:24 |
34.5 |
78 |
24612 |
买入 |
| 09:38:27 |
34.6 |
386 |
24998 |
买入 |
| 09:38:30 |
34.45 |
12 |
25010 |
卖出 |
| 09:38:33 |
34.57 |
13 |
25023 |
买入 |
| 09:38:36 |
34.56 |
95 |
25118 |
卖出 |
| 09:38:39 |
34.6 |
61 |
25179 |
买入 |
| 09:38:42 |
34.55 |
31 |
25210 |
卖出 |
| 09:38:45 |
34.55 |
75 |
25285 |
买入 |
| 09:38:48 |
34.49 |
7 |
25292 |
卖出 |
| 09:38:51 |
34.54 |
85 |
25377 |
买入 |
| 09:38:54 |
34.4 |
41 |
25418 |
卖出 |
| 09:38:57 |
34.39 |
264 |
25682 |
卖出 |
| 09:39:00 |
34.41 |
31 |
25713 |
买入 |
| 09:39:03 |
34.44 |
78 |
25791 |
买入 |
| 09:39:06 |
34.35 |
76 |
25867 |
卖出 |
| 09:39:09 |
34.39 |
74 |
25941 |
买入 |
| 09:39:12 |
34.3 |
66 |
26007 |
卖出 |
| 09:39:15 |
34.3 |
24 |
26031 |
买入 |
| 09:39:18 |
34.25 |
46 |
26077 |
卖出 |
| 09:39:21 |
34.2 |
101 |
26178 |
卖出 |
| 09:39:24 |
34.2 |
195 |
26373 |
卖出 |
| 09:39:27 |
34.16 |
80 |
26453 |
卖出 |
| 09:39:30 |
34.1 |
86 |
26539 |
卖出 |
| 09:39:33 |
34.14 |
122 |
26661 |
买入 |
| 09:39:36 |
34.1 |
79 |
26740 |
卖出 |
| 09:39:39 |
34.03 |
22 |
26762 |
卖出 |
| 09:39:42 |
34.01 |
163 |
26925 |
卖出 |
| 09:39:45 |
34.03 |
54 |
26979 |
买入 |
| 09:39:48 |
34 |
76 |
27055 |
卖出 |
| 09:39:51 |
33.93 |
75 |
27130 |
卖出 |
| 09:39:54 |
33.9 |
21 |
27151 |
卖出 |
| 09:39:57 |
33.89 |
19 |
27170 |
卖出 |
| 09:40:00 |
33.85 |
36 |
27206 |
卖出 |
| 09:40:03 |
33.8 |
27 |
27233 |
卖出 |
| 09:40:06 |
33.8 |
50 |
27283 |
卖出 |
| 09:40:09 |
33.75 |
57 |
27340 |
卖出 |
| 09:40:12 |
33.7 |
122 |
27462 |
卖出 |
| 09:40:15 |
33.73 |
104 |
27566 |
买入 |
| 09:40:18 |
33.7 |
211 |
27777 |
卖出 |
| 09:40:21 |
33.8 |
189 |
27966 |
买入 |
| 09:40:24 |
33.76 |
368 |
28334 |
卖出 |
| 09:40:27 |
33.78 |
210 |
28544 |
买入 |
| 09:40:30 |
33.7 |
296 |
28840 |
卖出 |
| 09:40:33 |
33.7 |
106 |
28946 |
买入 |
| 09:40:36 |
33.72 |
26 |
28972 |
买入 |
| 09:40:39 |
33.72 |
147 |
29119 |
买入 |
| 09:40:42 |
33.7 |
26 |
29145 |
卖出 |
| 09:40:45 |
33.7 |
59 |
29204 |
卖出 |
| 09:40:48 |
33.7 |
25 |
29229 |
买入 |
| 09:40:51 |
33.64 |
82 |
29311 |
卖出 |
| 09:40:54 |
33.69 |
22 |
29333 |
买入 |
| 09:40:57 |
33.64 |
40 |
29373 |
卖出 |
| 09:41:00 |
33.6 |
67 |
29440 |
卖出 |
| 09:41:03 |
33.59 |
32 |
29472 |
卖出 |
| 09:41:06 |
33.54 |
39 |
29511 |
卖出 |
| 09:41:09 |
33.5 |
197 |
29708 |
卖出 |
| 09:41:12 |
33.46 |
162 |
29870 |
卖出 |
| 09:41:15 |
33.33 |
44 |
29914 |
卖出 |
| 09:41:18 |
33.33 |
94 |
30008 |
卖出 |
| 09:41:21 |
33.33 |
97 |
30105 |
卖出 |
| 09:41:24 |
33.23 |
87 |
30192 |
卖出 |
| 09:41:27 |
33.2 |
48 |
30240 |
卖出 |
| 09:41:30 |
33.11 |
111 |
30351 |
卖出 |
| 09:41:33 |
33.11 |
56 |
30407 |
卖出 |
| 09:41:36 |
33.1 |
74 |
30481 |
卖出 |
| 09:41:39 |
33.1 |
190 |
30671 |
买入 |
| 09:41:42 |
33.09 |
95 |
30766 |
卖出 |
| 09:41:45 |
33.1 |
99 |
30865 |
买入 |
| 09:41:48 |
33.09 |
216 |
31081 |
卖出 |