志特新材[300986]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:06 |
27.57 |
7 |
7 |
集合竞价 |
| 09:23:03 |
27.57 |
8 |
8 |
集合竞价 |
| 09:23:21 |
27.57 |
8 |
8 |
集合竞价 |
| 09:23:48 |
27.57 |
8 |
8 |
集合竞价 |
| 09:24:24 |
27.6 |
14 |
14 |
集合竞价 |
| 09:24:51 |
27.58 |
14 |
14 |
集合竞价 |
| 09:25:00 |
27.57 |
30 |
30 |
集合竞价 |
| 09:25:03 |
27.6 |
84 |
114 |
卖出 |
| 09:30:03 |
27.6 |
24 |
138 |
卖出 |
| 09:30:06 |
27.6 |
73 |
211 |
卖出 |
| 09:30:09 |
27.6 |
19 |
230 |
卖出 |
| 09:30:12 |
27.59 |
9 |
239 |
卖出 |
| 09:30:15 |
27.57 |
47 |
286 |
卖出 |
| 09:30:18 |
27.47 |
12 |
298 |
卖出 |
| 09:30:21 |
27.46 |
2 |
300 |
买入 |
| 09:30:24 |
27.4 |
36 |
336 |
卖出 |
| 09:30:27 |
27.57 |
65 |
401 |
买入 |
| 09:30:30 |
27.59 |
51 |
452 |
买入 |
| 09:30:33 |
27.52 |
10 |
462 |
卖出 |
| 09:30:36 |
27.46 |
15 |
477 |
卖出 |
| 09:30:39 |
27.46 |
10 |
487 |
卖出 |
| 09:30:42 |
27.45 |
1 |
488 |
卖出 |
| 09:30:45 |
27.36 |
3 |
491 |
卖出 |
| 09:30:48 |
27.28 |
21 |
512 |
卖出 |
| 09:30:51 |
27.22 |
15 |
527 |
卖出 |
| 09:30:54 |
27.31 |
11 |
538 |
买入 |
| 09:30:57 |
27.21 |
23 |
561 |
卖出 |
| 09:31:00 |
27.27 |
6 |
567 |
买入 |
| 09:31:03 |
27.22 |
11 |
578 |
卖出 |
| 09:31:09 |
27.23 |
45 |
623 |
卖出 |
| 09:31:12 |
27.27 |
23 |
646 |
买入 |
| 09:31:15 |
27.21 |
7 |
653 |
卖出 |
| 09:31:18 |
27.06 |
4 |
657 |
卖出 |
| 09:31:21 |
27.06 |
1 |
658 |
卖出 |
| 09:31:24 |
27.18 |
10 |
668 |
买入 |
| 09:31:30 |
27.18 |
1 |
669 |
买入 |
| 09:31:36 |
27.21 |
12 |
681 |
买入 |
| 09:31:39 |
27.18 |
25 |
706 |
卖出 |
| 09:31:42 |
27.22 |
12 |
718 |
买入 |
| 09:31:45 |
27.24 |
1 |
719 |
买入 |
| 09:31:51 |
27.24 |
9 |
728 |
卖出 |
| 09:31:54 |
27.23 |
4 |
732 |
卖出 |
| 09:31:57 |
27.22 |
2 |
734 |
卖出 |
| 09:32:00 |
27.22 |
10 |
744 |
卖出 |
| 09:32:03 |
27.19 |
13 |
757 |
卖出 |
| 09:32:06 |
27.18 |
10 |
767 |
卖出 |
| 09:32:09 |
27.18 |
47 |
814 |
卖出 |
| 09:32:12 |
27.19 |
6 |
820 |
买入 |
| 09:32:15 |
27.12 |
3 |
823 |
卖出 |
| 09:32:18 |
27.19 |
2 |
825 |
买入 |
| 09:32:24 |
27.11 |
11 |
836 |
卖出 |
| 09:32:27 |
27.1 |
12 |
848 |
卖出 |
| 09:32:30 |
27.1 |
1 |
849 |
卖出 |
| 09:32:33 |
27.1 |
4 |
853 |
卖出 |
| 09:32:36 |
27.1 |
8 |
861 |
卖出 |
| 09:32:48 |
27.06 |
22 |
883 |
卖出 |
| 09:32:51 |
27.03 |
5 |
888 |
卖出 |
| 09:32:54 |
27.04 |
7 |
895 |
买入 |
| 09:32:57 |
27.05 |
6 |
901 |
买入 |
| 09:33:00 |
27.05 |
1 |
902 |
卖出 |
| 09:33:03 |
27.05 |
24 |
926 |
卖出 |
| 09:33:06 |
27.05 |
5 |
931 |
买入 |
| 09:33:09 |
27.05 |
2 |
933 |
买入 |
| 09:33:15 |
27.05 |
19 |
952 |
买入 |
| 09:33:18 |
27.03 |
6 |
958 |
卖出 |
| 09:33:21 |
27.05 |
4 |
962 |
买入 |
| 09:33:24 |
27.02 |
1 |
963 |
卖出 |
| 09:33:33 |
27.05 |
7 |
970 |
买入 |
| 09:33:36 |
27.03 |
28 |
998 |
卖出 |
| 09:33:39 |
27.02 |
30 |
1028 |
卖出 |
| 09:33:57 |
27.06 |
1 |
1029 |
卖出 |
| 09:34:03 |
27.06 |
1 |
1030 |
卖出 |
| 09:34:09 |
27.1 |
3 |
1033 |
买入 |
| 09:34:21 |
27.18 |
5 |
1038 |
买入 |
| 09:34:30 |
27.18 |
3 |
1041 |
买入 |
| 09:34:33 |
27.18 |
4 |
1045 |
买入 |
| 09:34:36 |
27.18 |
2 |
1047 |
买入 |
| 09:34:39 |
27.19 |
4 |
1051 |
买入 |
| 09:34:42 |
27.18 |
2 |
1053 |
卖出 |
| 09:34:45 |
27.18 |
2 |
1055 |
卖出 |
| 09:34:48 |
27.18 |
4 |
1059 |
卖出 |
| 09:34:57 |
27.22 |
12 |
1071 |
买入 |
| 09:35:00 |
27.3 |
18 |
1089 |
买入 |
| 09:35:09 |
27.3 |
20 |
1109 |
买入 |
| 09:35:12 |
27.46 |
20 |
1129 |
买入 |
| 09:35:15 |
27.46 |
2 |
1131 |
买入 |
| 09:35:18 |
27.45 |
13 |
1144 |
买入 |
| 09:35:30 |
27.36 |
3 |
1147 |
卖出 |
| 09:35:33 |
27.42 |
5 |
1152 |
买入 |
| 09:35:39 |
27.39 |
7 |
1159 |
卖出 |
| 09:35:42 |
27.42 |
57 |
1216 |
买入 |
| 09:35:45 |
27.4 |
29 |
1245 |
卖出 |
| 09:35:51 |
27.44 |
2 |
1247 |
买入 |
| 09:35:54 |
27.45 |
15 |
1262 |
买入 |
| 09:35:57 |
27.43 |
2 |
1264 |
卖出 |
| 09:36:00 |
27.45 |
4 |
1268 |
买入 |
| 09:36:03 |
27.45 |
5 |
1273 |
买入 |
| 09:36:06 |
27.47 |
12 |
1285 |
买入 |
| 09:36:09 |
27.5 |
1 |
1286 |
买入 |
| 09:36:15 |
27.52 |
34 |
1320 |
买入 |
| 09:36:18 |
27.57 |
21 |
1341 |
买入 |
| 09:36:21 |
27.59 |
6 |
1347 |
买入 |
| 09:36:24 |
27.7 |
6 |
1353 |
买入 |
| 09:36:27 |
27.59 |
7 |
1360 |
卖出 |
| 09:36:33 |
27.7 |
3 |
1363 |
买入 |
| 09:36:42 |
27.7 |
3 |
1366 |
买入 |
| 09:36:45 |
27.7 |
3 |
1369 |
买入 |
| 09:36:51 |
27.7 |
2 |
1371 |
卖出 |
| 09:37:00 |
27.69 |
14 |
1385 |
卖出 |
| 09:37:03 |
27.7 |
8 |
1393 |
买入 |
| 09:37:06 |
27.7 |
2 |
1395 |
买入 |
| 09:37:09 |
27.7 |
5 |
1400 |
买入 |
| 09:37:12 |
27.71 |
7 |
1407 |
买入 |
| 09:37:15 |
27.73 |
10 |
1417 |
买入 |
| 09:37:18 |
27.8 |
5 |
1422 |
买入 |
| 09:37:21 |
27.8 |
2 |
1424 |
买入 |
| 09:37:24 |
27.8 |
12 |
1436 |
买入 |
| 09:37:30 |
27.8 |
1 |
1437 |
买入 |
| 09:37:33 |
27.8 |
1 |
1438 |
买入 |
| 09:37:39 |
27.83 |
6 |
1444 |
卖出 |
| 09:37:42 |
27.84 |
4 |
1448 |
买入 |
| 09:37:45 |
27.84 |
10 |
1458 |
买入 |
| 09:37:48 |
27.88 |
2 |
1460 |
买入 |
| 09:37:51 |
27.84 |
2 |
1462 |
卖出 |
| 09:37:54 |
27.88 |
4 |
1466 |
买入 |
| 09:38:00 |
27.88 |
43 |
1509 |
卖出 |
| 09:38:03 |
27.87 |
8 |
1517 |
买入 |
| 09:38:06 |
27.8 |
9 |
1526 |
卖出 |
| 09:38:12 |
27.85 |
6 |
1532 |
买入 |
| 09:38:15 |
27.8 |
25 |
1557 |
卖出 |
| 09:38:18 |
27.8 |
14 |
1571 |
买入 |
| 09:38:21 |
27.86 |
9 |
1580 |
买入 |
| 09:38:24 |
27.83 |
3 |
1583 |
卖出 |
| 09:38:30 |
27.86 |
1 |
1584 |
买入 |
| 09:38:36 |
27.86 |
6 |
1590 |
卖出 |
| 09:38:39 |
27.86 |
17 |
1607 |
卖出 |
| 09:38:42 |
27.85 |
2 |
1609 |
卖出 |
| 09:38:45 |
27.85 |
11 |
1620 |
买入 |
| 09:38:48 |
27.8 |
3 |
1623 |
卖出 |
| 09:38:54 |
27.84 |
3 |
1626 |
买入 |
| 09:38:57 |
27.84 |
6 |
1632 |
买入 |
| 09:39:00 |
27.86 |
8 |
1640 |
买入 |
| 09:39:03 |
27.89 |
13 |
1653 |
买入 |
| 09:39:06 |
27.85 |
10 |
1663 |
卖出 |
| 09:39:09 |
27.89 |
2 |
1665 |
买入 |
| 09:39:12 |
27.88 |
3 |
1668 |
卖出 |
| 09:39:18 |
27.87 |
10 |
1678 |
卖出 |
| 09:39:21 |
27.86 |
3 |
1681 |
卖出 |
| 09:39:24 |
27.85 |
1 |
1682 |
买入 |
| 09:39:27 |
27.87 |
8 |
1690 |
买入 |
| 09:39:30 |
27.88 |
5 |
1695 |
买入 |
| 09:39:33 |
27.91 |
44 |
1739 |
买入 |
| 09:39:36 |
27.94 |
11 |
1750 |
买入 |
| 09:39:39 |
27.94 |
2 |
1752 |
买入 |
| 09:39:42 |
27.94 |
28 |
1780 |
买入 |
| 09:39:45 |
27.94 |
10 |
1790 |
卖出 |
| 09:39:48 |
27.92 |
1 |
1791 |
卖出 |
| 09:39:51 |
27.92 |
2 |
1793 |
卖出 |
| 09:39:57 |
27.9 |
12 |
1805 |
卖出 |
| 09:40:00 |
27.94 |
13 |
1818 |
买入 |
| 09:40:03 |
27.95 |
6 |
1824 |
买入 |
| 09:40:06 |
27.94 |
1 |
1825 |
卖出 |
| 09:40:09 |
27.93 |
22 |
1847 |
卖出 |
| 09:40:12 |
27.87 |
10 |
1857 |
卖出 |
| 09:40:18 |
27.95 |
2 |
1859 |
买入 |
| 09:40:21 |
27.96 |
25 |
1884 |
买入 |
| 09:40:24 |
28.09 |
74 |
1958 |
买入 |
| 09:40:27 |
28.09 |
5 |
1963 |
买入 |
| 09:40:30 |
28.13 |
1 |
1964 |
买入 |
| 09:40:33 |
28.19 |
18 |
1982 |
买入 |
| 09:40:36 |
28.09 |
7 |
1989 |
卖出 |
| 09:40:39 |
28.1 |
7 |
1996 |
买入 |
| 09:40:42 |
28.1 |
4 |
2000 |
买入 |
| 09:40:54 |
28.17 |
20 |
2020 |
买入 |
| 09:41:03 |
28.17 |
7 |
2027 |
买入 |
| 09:41:06 |
28.13 |
3 |
2030 |
卖出 |
| 09:41:09 |
28.1 |
3 |
2033 |
买入 |
| 09:41:12 |
28.27 |
12 |
2045 |
买入 |
| 09:41:18 |
28.28 |
1 |
2046 |
买入 |
| 09:41:30 |
28.31 |
5 |
2051 |
买入 |
| 09:41:33 |
28.31 |
3 |
2054 |
卖出 |
| 09:41:36 |
28.19 |
4 |
2058 |
卖出 |
| 09:41:39 |
28.29 |
3 |
2061 |
买入 |
| 09:41:42 |
28.19 |
10 |
2071 |
卖出 |
| 09:41:45 |
28.5 |
237 |
2308 |
买入 |
| 09:41:48 |
28.32 |
212 |
2520 |
卖出 |
| 09:41:51 |
28.32 |
1 |
2521 |
买入 |
| 09:41:54 |
28.32 |
6 |
2527 |
买入 |
| 09:42:00 |
28.33 |
7 |
2534 |
卖出 |
| 09:42:03 |
28.45 |
1 |
2535 |
买入 |
| 09:42:06 |
28.34 |
28 |
2563 |
卖出 |
| 09:42:12 |
28.4 |
5 |
2568 |
买入 |
| 09:42:15 |
28.32 |
24 |
2592 |
卖出 |
| 09:42:18 |
28.22 |
23 |
2615 |
卖出 |
| 09:42:21 |
28.29 |
4 |
2619 |
买入 |
| 09:42:24 |
28.29 |
3 |
2622 |
买入 |
| 09:42:27 |
28.22 |
27 |
2649 |
卖出 |
| 09:42:30 |
28.2 |
1 |
2650 |
卖出 |
| 09:42:42 |
28.27 |
5 |
2655 |
买入 |
| 09:42:48 |
28.28 |
15 |
2670 |
买入 |
| 09:43:00 |
28.27 |
54 |
2724 |
卖出 |
| 09:43:03 |
28.27 |
6 |
2730 |
买入 |
| 09:43:09 |
28.23 |
8 |
2738 |
卖出 |
| 09:43:12 |
28.19 |
11 |
2749 |
卖出 |
| 09:43:15 |
28.2 |
13 |
2762 |
买入 |
| 09:43:18 |
28.22 |
27 |
2789 |
买入 |
| 09:43:24 |
28.26 |
2 |
2791 |
买入 |
| 09:43:27 |
28.3 |
16 |
2807 |
买入 |
| 09:43:30 |
28.26 |
13 |
2820 |
卖出 |
| 09:43:39 |
28.48 |
50 |
2870 |
买入 |
| 09:43:42 |
28.39 |
3 |
2873 |
卖出 |
| 09:43:48 |
28.37 |
16 |
2889 |
卖出 |
| 09:43:51 |
28.37 |
1 |
2890 |
买入 |
| 09:43:54 |
28.44 |
38 |
2928 |
买入 |
| 09:43:57 |
28.37 |
5 |
2933 |
卖出 |
| 09:44:00 |
28.39 |
4 |
2937 |
买入 |
| 09:44:03 |
28.41 |
4 |
2941 |
卖出 |
| 09:44:09 |
28.45 |
7 |
2948 |
买入 |
| 09:44:15 |
28.45 |
2 |
2950 |
买入 |
| 09:44:21 |
28.41 |
4 |
2954 |
卖出 |
| 09:44:24 |
28.42 |
7 |
2961 |
买入 |
| 09:44:27 |
28.39 |
5 |
2966 |
卖出 |
| 09:44:30 |
28.38 |
3 |
2969 |
卖出 |
| 09:44:33 |
28.37 |
3 |
2972 |
卖出 |
| 09:44:36 |
28.44 |
29 |
3001 |
买入 |
| 09:44:39 |
28.38 |
7 |
3008 |
卖出 |
| 09:44:45 |
28.44 |
19 |
3027 |
买入 |
| 09:44:51 |
28.4 |
3 |
3030 |
买入 |
| 09:44:54 |
28.38 |
7 |
3037 |
卖出 |
| 09:45:03 |
28.37 |
4 |
3041 |
买入 |
| 09:45:09 |
28.36 |
13 |
3054 |
卖出 |
| 09:45:12 |
28.42 |
25 |
3079 |
买入 |
| 09:45:15 |
28.33 |
22 |
3101 |
卖出 |
| 09:45:18 |
28.42 |
2 |
3103 |
买入 |
| 09:45:21 |
28.39 |
5 |
3108 |
卖出 |
| 09:45:24 |
28.44 |
9 |
3117 |
买入 |
| 09:45:27 |
28.45 |
1 |
3118 |
买入 |
| 09:45:33 |
28.44 |
6 |
3124 |
卖出 |
| 09:45:39 |
28.47 |
5 |
3129 |
买入 |
| 09:46:03 |
28.41 |
1 |
3130 |
卖出 |
| 09:46:06 |
28.47 |
1 |
3131 |
买入 |
| 09:46:09 |
28.46 |
3 |
3134 |
买入 |
| 09:46:18 |
28.41 |
3 |
3137 |
卖出 |
| 09:46:21 |
28.46 |
5 |
3142 |
买入 |
| 09:46:24 |
28.42 |
2 |
3144 |
卖出 |
| 09:46:27 |
28.45 |
1 |
3145 |
买入 |
| 09:46:30 |
28.45 |
2 |
3147 |
买入 |
| 09:46:33 |
28.46 |
4 |
3151 |
买入 |
| 09:46:36 |
28.45 |
24 |
3175 |
卖出 |
| 09:46:39 |
28.46 |
9 |
3184 |
买入 |
| 09:46:45 |
28.48 |
1 |
3185 |
买入 |
| 09:46:48 |
28.48 |
2 |
3187 |
买入 |
| 09:46:51 |
28.48 |
4 |
3191 |
买入 |
| 09:47:00 |
28.45 |
6 |
3197 |
买入 |
| 09:47:03 |
28.47 |
5 |
3202 |
买入 |
| 09:47:09 |
28.47 |
6 |
3208 |
买入 |
| 09:47:12 |
28.48 |
11 |
3219 |
买入 |
| 09:47:15 |
28.48 |
17 |
3236 |
买入 |
| 09:47:18 |
28.47 |
14 |
3250 |
卖出 |
| 09:47:21 |
28.49 |
6 |
3256 |
买入 |
| 09:47:27 |
28.49 |
1 |
3257 |
卖出 |
| 09:47:30 |
28.47 |
6 |
3263 |
卖出 |
| 09:47:33 |
28.46 |
6 |
3269 |
卖出 |
| 09:47:36 |
28.47 |
1 |
3270 |
买入 |
| 09:47:42 |
28.45 |
2 |
3272 |
卖出 |
| 09:47:45 |
28.42 |
5 |
3277 |
卖出 |
| 09:47:51 |
28.44 |
1 |
3278 |
买入 |
| 09:47:57 |
28.4 |
6 |
3284 |
卖出 |
| 09:48:03 |
28.42 |
2 |
3286 |
买入 |
| 09:48:18 |
28.37 |
2 |
3288 |
卖出 |
| 09:48:21 |
28.35 |
7 |
3295 |
卖出 |
| 09:48:27 |
28.41 |
35 |
3330 |
买入 |
| 09:48:30 |
28.36 |
19 |
3349 |
卖出 |
| 09:48:33 |
28.36 |
10 |
3359 |
买入 |
| 09:48:36 |
28.31 |
17 |
3376 |
卖出 |
| 09:48:39 |
28.37 |
1 |
3377 |
卖出 |
| 09:48:42 |
28.34 |
2 |
3379 |
卖出 |
| 09:48:51 |
28.36 |
6 |
3385 |
买入 |
| 09:49:00 |
28.37 |
3 |
3388 |
买入 |
| 09:49:03 |
28.38 |
5 |
3393 |
买入 |
| 09:49:06 |
28.36 |
1 |
3394 |
卖出 |
| 09:49:15 |
28.4 |
8 |
3402 |
买入 |
| 09:49:18 |
28.43 |
21 |
3423 |
买入 |
| 09:49:21 |
28.43 |
6 |
3429 |
买入 |
| 09:49:33 |
28.47 |
3 |
3432 |
买入 |
| 09:49:36 |
28.47 |
1 |
3433 |
买入 |
| 09:49:39 |
28.47 |
4 |
3437 |
买入 |
| 09:49:45 |
28.47 |
11 |
3448 |
买入 |
| 09:49:54 |
28.46 |
1 |
3449 |
买入 |
| 09:49:57 |
28.47 |
2 |
3451 |
买入 |
| 09:50:09 |
28.52 |
3 |
3454 |
买入 |
| 09:50:12 |
28.52 |
8 |
3462 |
买入 |
| 09:50:15 |
28.48 |
33 |
3495 |
卖出 |
| 09:50:33 |
28.52 |
1 |
3496 |
买入 |
| 09:50:36 |
28.51 |
1 |
3497 |
卖出 |
| 09:50:48 |
28.51 |
5 |
3502 |
卖出 |
| 09:50:57 |
28.52 |
3 |
3505 |
买入 |
| 09:51:00 |
28.51 |
10 |
3515 |
买入 |
| 09:51:09 |
28.53 |
5 |
3520 |
买入 |
| 09:51:18 |
28.58 |
5 |
3525 |
买入 |