特 力Ａ[000025]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.28 |
10 |
10 |
集合竞价 |
| 09:15:36 |
11.58 |
304 |
304 |
集合竞价 |
| 09:15:54 |
11.28 |
10 |
10 |
集合竞价 |
| 09:16:12 |
11.28 |
10 |
10 |
集合竞价 |
| 09:16:48 |
11.39 |
86 |
86 |
集合竞价 |
| 09:17:24 |
11.28 |
10 |
10 |
集合竞价 |
| 09:17:33 |
11.28 |
10 |
10 |
集合竞价 |
| 09:19:48 |
11.28 |
10 |
10 |
集合竞价 |
| 09:20:09 |
11.28 |
10 |
10 |
集合竞价 |
| 09:20:54 |
11.28 |
10 |
10 |
集合竞价 |
| 09:21:03 |
11.2 |
10 |
10 |
集合竞价 |
| 09:21:30 |
11.2 |
11 |
11 |
集合竞价 |
| 09:21:39 |
11.2 |
31 |
31 |
集合竞价 |
| 09:21:48 |
11.2 |
31 |
31 |
集合竞价 |
| 09:22:24 |
11.15 |
31 |
31 |
集合竞价 |
| 09:23:09 |
11.08 |
47 |
47 |
集合竞价 |
| 09:23:36 |
11.08 |
52 |
52 |
集合竞价 |
| 09:23:54 |
11.06 |
77 |
77 |
集合竞价 |
| 09:24:21 |
11.06 |
77 |
77 |
集合竞价 |
| 09:24:39 |
11.06 |
90 |
90 |
集合竞价 |
| 09:24:57 |
11.06 |
110 |
110 |
集合竞价 |
| 09:25:00 |
11.05 |
177 |
287 |
买入 |
| 09:30:00 |
11.05 |
37 |
324 |
买入 |
| 09:30:03 |
11.01 |
423 |
747 |
卖出 |
| 09:30:06 |
11 |
241 |
988 |
卖出 |
| 09:30:09 |
11.01 |
37 |
1025 |
买入 |
| 09:30:12 |
10.98 |
277 |
1302 |
卖出 |
| 09:30:15 |
10.98 |
30 |
1332 |
买入 |
| 09:30:18 |
11.01 |
55 |
1387 |
买入 |
| 09:30:21 |
11.04 |
435 |
1822 |
买入 |
| 09:30:24 |
11.06 |
19 |
1841 |
买入 |
| 09:30:27 |
11.08 |
52 |
1893 |
买入 |
| 09:30:30 |
11.06 |
13 |
1906 |
卖出 |
| 09:30:33 |
11.06 |
52 |
1958 |
买入 |
| 09:30:36 |
11.07 |
6 |
1964 |
买入 |
| 09:30:39 |
11.06 |
38 |
2002 |
卖出 |
| 09:30:42 |
11.05 |
96 |
2098 |
卖出 |
| 09:30:45 |
11.07 |
1 |
2099 |
买入 |
| 09:30:48 |
11.05 |
10 |
2109 |
卖出 |
| 09:30:51 |
11.07 |
8 |
2117 |
买入 |
| 09:30:54 |
11.05 |
9 |
2126 |
卖出 |
| 09:30:57 |
11.07 |
31 |
2157 |
买入 |
| 09:31:00 |
11.06 |
7 |
2164 |
买入 |
| 09:31:03 |
11.06 |
2 |
2166 |
买入 |
| 09:31:06 |
11.08 |
3 |
2169 |
买入 |
| 09:31:09 |
11.07 |
1 |
2170 |
卖出 |
| 09:31:12 |
11.07 |
14 |
2184 |
卖出 |
| 09:31:15 |
11.06 |
5 |
2189 |
卖出 |
| 09:31:18 |
11.07 |
1 |
2190 |
买入 |
| 09:31:21 |
11.06 |
1 |
2191 |
卖出 |
| 09:31:24 |
11.07 |
27 |
2218 |
买入 |
| 09:31:27 |
11.07 |
7 |
2225 |
卖出 |
| 09:31:30 |
11.09 |
20 |
2245 |
买入 |
| 09:31:33 |
11.09 |
3 |
2248 |
买入 |
| 09:31:36 |
11.09 |
21 |
2269 |
买入 |
| 09:31:39 |
11.09 |
23 |
2292 |
买入 |
| 09:31:42 |
11.1 |
13 |
2305 |
买入 |
| 09:31:48 |
11.09 |
13 |
2318 |
卖出 |
| 09:31:51 |
11.07 |
24 |
2342 |
卖出 |
| 09:31:54 |
11.08 |
1 |
2343 |
卖出 |
| 09:31:57 |
11.1 |
10 |
2353 |
买入 |
| 09:32:03 |
11.08 |
22 |
2375 |
卖出 |
| 09:32:09 |
11.07 |
24 |
2399 |
卖出 |
| 09:32:15 |
11.08 |
2 |
2401 |
买入 |
| 09:32:18 |
11.07 |
20 |
2421 |
卖出 |
| 09:32:21 |
11.08 |
15 |
2436 |
买入 |
| 09:32:24 |
11.07 |
61 |
2497 |
卖出 |
| 09:32:27 |
11.06 |
23 |
2520 |
卖出 |
| 09:32:30 |
11.08 |
5 |
2525 |
买入 |
| 09:32:33 |
11.08 |
2 |
2527 |
买入 |
| 09:32:39 |
11.08 |
37 |
2564 |
买入 |
| 09:32:42 |
11.07 |
12 |
2576 |
卖出 |
| 09:32:45 |
11.07 |
18 |
2594 |
买入 |
| 09:32:48 |
11.07 |
1 |
2595 |
卖出 |
| 09:32:51 |
11.08 |
15 |
2610 |
买入 |
| 09:32:54 |
11.07 |
9 |
2619 |
卖出 |
| 09:32:57 |
11.07 |
31 |
2650 |
买入 |
| 09:33:00 |
11.07 |
3 |
2653 |
买入 |
| 09:33:03 |
11.07 |
9 |
2662 |
买入 |
| 09:33:06 |
11.07 |
48 |
2710 |
买入 |
| 09:33:09 |
11.08 |
22 |
2732 |
买入 |
| 09:33:12 |
11.08 |
26 |
2758 |
买入 |
| 09:33:15 |
11.08 |
7 |
2765 |
买入 |
| 09:33:21 |
11.08 |
96 |
2861 |
卖出 |
| 09:33:24 |
11.09 |
10 |
2871 |
买入 |
| 09:33:27 |
11.09 |
34 |
2905 |
买入 |
| 09:33:30 |
11.09 |
11 |
2916 |
买入 |
| 09:33:33 |
11.09 |
5 |
2921 |
买入 |
| 09:33:36 |
11.09 |
8 |
2929 |
卖出 |
| 09:33:42 |
11.09 |
19 |
2948 |
卖出 |
| 09:33:45 |
11.1 |
45 |
2993 |
买入 |
| 09:33:48 |
11.1 |
9 |
3002 |
卖出 |
| 09:33:51 |
11.1 |
11 |
3013 |
卖出 |
| 09:34:03 |
11.11 |
39 |
3052 |
买入 |
| 09:34:06 |
11.11 |
12 |
3064 |
买入 |
| 09:34:09 |
11.11 |
153 |
3217 |
买入 |
| 09:34:12 |
11.11 |
45 |
3262 |
买入 |
| 09:34:15 |
11.12 |
1 |
3263 |
买入 |
| 09:34:18 |
11.12 |
6 |
3269 |
买入 |
| 09:34:21 |
11.12 |
1 |
3270 |
卖出 |
| 09:34:24 |
11.14 |
43 |
3313 |
买入 |
| 09:34:27 |
11.13 |
9 |
3322 |
买入 |
| 09:34:30 |
11.11 |
5 |
3327 |
卖出 |
| 09:34:36 |
11.12 |
5 |
3332 |
买入 |
| 09:34:39 |
11.13 |
11 |
3343 |
买入 |
| 09:34:42 |
11.13 |
1 |
3344 |
买入 |
| 09:34:48 |
11.15 |
34 |
3378 |
买入 |
| 09:34:54 |
11.13 |
1 |
3379 |
买入 |
| 09:34:57 |
11.15 |
14 |
3393 |
买入 |
| 09:35:00 |
11.15 |
9 |
3402 |
买入 |
| 09:35:03 |
11.13 |
15 |
3417 |
卖出 |
| 09:35:06 |
11.14 |
11 |
3428 |
买入 |
| 09:35:09 |
11.11 |
43 |
3471 |
卖出 |
| 09:35:12 |
11.1 |
28 |
3499 |
卖出 |
| 09:35:15 |
11.1 |
89 |
3588 |
卖出 |
| 09:35:18 |
11.07 |
9 |
3597 |
卖出 |
| 09:35:21 |
11.1 |
4 |
3601 |
买入 |
| 09:35:24 |
11.1 |
5 |
3606 |
买入 |
| 09:35:27 |
11.09 |
3 |
3609 |
卖出 |
| 09:35:30 |
11.09 |
2 |
3611 |
买入 |
| 09:35:33 |
11.08 |
20 |
3631 |
卖出 |
| 09:35:36 |
11.08 |
1 |
3632 |
卖出 |
| 09:35:42 |
11.07 |
15 |
3647 |
卖出 |
| 09:35:45 |
11.09 |
31 |
3678 |
买入 |
| 09:35:48 |
11.09 |
17 |
3695 |
买入 |
| 09:35:51 |
11.1 |
7 |
3702 |
买入 |
| 09:35:54 |
11.08 |
3 |
3705 |
卖出 |
| 09:35:57 |
11.08 |
10 |
3715 |
卖出 |
| 09:36:00 |
11.08 |
1 |
3716 |
卖出 |
| 09:36:03 |
11.07 |
11 |
3727 |
卖出 |
| 09:36:06 |
11.07 |
1 |
3728 |
卖出 |
| 09:36:09 |
11.06 |
51 |
3779 |
卖出 |
| 09:36:12 |
11.06 |
79 |
3858 |
卖出 |
| 09:36:21 |
11.08 |
13 |
3871 |
买入 |
| 09:36:24 |
11.08 |
15 |
3886 |
买入 |
| 09:36:27 |
11.08 |
20 |
3906 |
买入 |
| 09:36:30 |
11.1 |
6 |
3912 |
买入 |
| 09:36:33 |
11.1 |
80 |
3992 |
买入 |
| 09:36:36 |
11.11 |
12 |
4004 |
买入 |
| 09:36:39 |
11.1 |
5 |
4009 |
卖出 |
| 09:36:42 |
11.1 |
17 |
4026 |
买入 |
| 09:36:45 |
11.1 |
24 |
4050 |
买入 |
| 09:36:48 |
11.1 |
39 |
4089 |
买入 |
| 09:36:51 |
11.1 |
116 |
4205 |
买入 |
| 09:37:00 |
11.13 |
5 |
4210 |
买入 |
| 09:37:06 |
11.14 |
22 |
4232 |
买入 |
| 09:37:09 |
11.14 |
3 |
4235 |
买入 |
| 09:37:15 |
11.14 |
2 |
4237 |
买入 |
| 09:37:18 |
11.14 |
23 |
4260 |
买入 |
| 09:37:21 |
11.14 |
2 |
4262 |
买入 |
| 09:37:30 |
11.14 |
1 |
4263 |
买入 |
| 09:37:33 |
11.14 |
7 |
4270 |
买入 |
| 09:37:36 |
11.14 |
4 |
4274 |
买入 |
| 09:37:39 |
11.14 |
4 |
4278 |
买入 |
| 09:37:42 |
11.14 |
3 |
4281 |
买入 |
| 09:37:45 |
11.14 |
5 |
4286 |
买入 |
| 09:37:48 |
11.14 |
1 |
4287 |
买入 |
| 09:37:54 |
11.13 |
20 |
4307 |
卖出 |
| 09:37:57 |
11.13 |
6 |
4313 |
卖出 |
| 09:38:00 |
11.13 |
21 |
4334 |
买入 |
| 09:38:03 |
11.13 |
8 |
4342 |
买入 |
| 09:38:06 |
11.13 |
2 |
4344 |
买入 |
| 09:38:09 |
11.12 |
9 |
4353 |
卖出 |
| 09:38:15 |
11.12 |
2 |
4355 |
卖出 |
| 09:38:18 |
11.14 |
21 |
4376 |
买入 |
| 09:38:21 |
11.14 |
85 |
4461 |
买入 |
| 09:38:24 |
11.14 |
111 |
4572 |
买入 |
| 09:38:27 |
11.14 |
19 |
4591 |
买入 |
| 09:38:30 |
11.14 |
1 |
4592 |
买入 |
| 09:38:33 |
11.14 |
46 |
4638 |
买入 |
| 09:38:36 |
11.15 |
75 |
4713 |
买入 |
| 09:38:42 |
11.14 |
15 |
4728 |
卖出 |
| 09:38:45 |
11.14 |
31 |
4759 |
卖出 |
| 09:38:48 |
11.15 |
10 |
4769 |
买入 |
| 09:39:09 |
11.13 |
4 |
4773 |
卖出 |
| 09:39:12 |
11.13 |
9 |
4782 |
买入 |
| 09:39:15 |
11.13 |
6 |
4788 |
买入 |
| 09:39:18 |
11.13 |
1 |
4789 |
买入 |
| 09:39:27 |
11.13 |
3 |
4792 |
卖出 |
| 09:39:30 |
11.13 |
20 |
4812 |
买入 |
| 09:39:33 |
11.13 |
6 |
4818 |
买入 |
| 09:39:51 |
11.14 |
16 |
4834 |
买入 |
| 09:40:06 |
11.15 |
14 |
4848 |
买入 |
| 09:40:09 |
11.15 |
3 |
4851 |
买入 |
| 09:40:15 |
11.15 |
1 |
4852 |
买入 |
| 09:40:24 |
11.13 |
10 |
4862 |
卖出 |
| 09:40:27 |
11.14 |
5 |
4867 |
买入 |
| 09:40:30 |
11.14 |
11 |
4878 |
买入 |
| 09:40:45 |
11.15 |
27 |
4905 |
买入 |
| 09:40:54 |
11.12 |
2 |
4907 |
卖出 |
| 09:40:57 |
11.12 |
1 |
4908 |
卖出 |
| 09:41:18 |
11.14 |
1 |
4909 |
买入 |
| 09:41:24 |
11.14 |
1 |
4910 |
买入 |
| 09:41:39 |
11.14 |
1 |
4911 |
买入 |
| 09:41:42 |
11.14 |
4 |
4915 |
买入 |
| 09:41:45 |
11.12 |
2 |
4917 |
卖出 |
| 09:41:48 |
11.12 |
1 |
4918 |
卖出 |
| 09:41:54 |
11.12 |
19 |
4937 |
卖出 |
| 09:41:57 |
11.13 |
5 |
4942 |
买入 |
| 09:42:03 |
11.13 |
13 |
4955 |
买入 |
| 09:42:06 |
11.14 |
15 |
4970 |
买入 |
| 09:42:12 |
11.14 |
4 |
4974 |
买入 |
| 09:42:18 |
11.13 |
40 |
5014 |
卖出 |
| 09:42:24 |
11.14 |
30 |
5044 |
买入 |
| 09:42:30 |
11.13 |
5 |
5049 |
卖出 |
| 09:42:36 |
11.14 |
6 |
5055 |
买入 |
| 09:42:39 |
11.13 |
4 |
5059 |
卖出 |
| 09:42:48 |
11.14 |
11 |
5070 |
买入 |
| 09:42:51 |
11.13 |
40 |
5110 |
卖出 |
| 09:43:00 |
11.13 |
2 |
5112 |
卖出 |
| 09:43:03 |
11.13 |
2 |
5114 |
买入 |
| 09:43:06 |
11.14 |
6 |
5120 |
买入 |
| 09:43:09 |
11.13 |
8 |
5128 |
卖出 |
| 09:43:24 |
11.14 |
8 |
5136 |
买入 |
| 09:43:27 |
11.14 |
1 |
5137 |
买入 |
| 09:43:36 |
11.13 |
3 |
5140 |
卖出 |
| 09:43:39 |
11.13 |
1 |
5141 |
买入 |
| 09:43:42 |
11.13 |
2 |
5143 |
卖出 |
| 09:43:54 |
11.13 |
1 |
5144 |
买入 |
| 09:43:57 |
11.14 |
42 |
5186 |
买入 |
| 09:44:00 |
11.12 |
5 |
5191 |
卖出 |
| 09:44:03 |
11.12 |
3 |
5194 |
买入 |
| 09:44:06 |
11.12 |
2 |
5196 |
买入 |
| 09:44:18 |
11.12 |
20 |
5216 |
卖出 |
| 09:44:21 |
11.11 |
21 |
5237 |
卖出 |
| 09:44:27 |
11.11 |
16 |
5253 |
卖出 |
| 09:44:30 |
11.11 |
34 |
5287 |
卖出 |
| 09:44:33 |
11.09 |
1 |
5288 |
卖出 |
| 09:44:36 |
11.1 |
17 |
5305 |
买入 |
| 09:44:39 |
11.1 |
6 |
5311 |
买入 |
| 09:44:51 |
11.09 |
11 |
5322 |
卖出 |
| 09:44:57 |
11.08 |
79 |
5401 |
卖出 |
| 09:45:00 |
11.08 |
14 |
5415 |
买入 |
| 09:45:03 |
11.07 |
43 |
5458 |
卖出 |
| 09:45:06 |
11.05 |
157 |
5615 |
卖出 |
| 09:45:09 |
11.07 |
49 |
5664 |
买入 |
| 09:45:12 |
11.08 |
89 |
5753 |
买入 |
| 09:45:15 |
11.08 |
14 |
5767 |
买入 |
| 09:45:18 |
11.07 |
14 |
5781 |
卖出 |
| 09:45:21 |
11.07 |
10 |
5791 |
买入 |
| 09:45:24 |
11.07 |
8 |
5799 |
买入 |
| 09:45:30 |
11.07 |
27 |
5826 |
买入 |
| 09:45:33 |
11.06 |
244 |
6070 |
卖出 |
| 09:45:36 |
11.08 |
141 |
6211 |
买入 |
| 09:45:39 |
11.08 |
9 |
6220 |
买入 |
| 09:45:42 |
11.08 |
19 |
6239 |
买入 |
| 09:45:48 |
11.08 |
28 |
6267 |
买入 |
| 09:45:51 |
11.1 |
2 |
6269 |
买入 |
| 09:45:54 |
11.1 |
3 |
6272 |
卖出 |
| 09:46:00 |
11.1 |
1 |
6273 |
买入 |
| 09:46:21 |
11.09 |
62 |
6335 |
卖出 |
| 09:46:27 |
11.09 |
10 |
6345 |
卖出 |
| 09:46:33 |
11.09 |
17 |
6362 |
卖出 |
| 09:46:36 |
11.09 |
3 |
6365 |
买入 |
| 09:46:39 |
11.08 |
27 |
6392 |
卖出 |
| 09:46:42 |
11.09 |
1 |
6393 |
买入 |
| 09:46:51 |
11.09 |
2 |
6395 |
买入 |
| 09:46:54 |
11.09 |
48 |
6443 |
买入 |
| 09:46:57 |
11.09 |
6 |
6449 |
买入 |
| 09:47:00 |
11.09 |
5 |
6454 |
买入 |
| 09:47:12 |
11.09 |
1 |
6455 |
买入 |
| 09:47:15 |
11.08 |
5 |
6460 |
卖出 |
| 09:47:33 |
11.11 |
1 |
6461 |
买入 |
| 09:47:36 |
11.11 |
5 |
6466 |
卖出 |
| 09:47:48 |
11.11 |
13 |
6479 |
买入 |
| 09:48:03 |
11.11 |
22 |
6501 |
买入 |
| 09:48:06 |
11.11 |
96 |
6597 |
买入 |
| 09:48:09 |
11.11 |
5 |
6602 |
买入 |
| 09:48:12 |
11.11 |
4 |
6606 |
买入 |
| 09:48:27 |
11.11 |
2 |
6608 |
卖出 |
| 09:48:36 |
11.13 |
11 |
6619 |
买入 |
| 09:48:39 |
11.12 |
4 |
6623 |
卖出 |
| 09:48:48 |
11.12 |
11 |
6634 |
买入 |
| 09:48:51 |
11.12 |
1 |
6635 |
买入 |
| 09:49:03 |
11.13 |
8 |
6643 |
买入 |
| 09:49:06 |
11.13 |
1 |
6644 |
买入 |
| 09:49:09 |
11.14 |
13 |
6657 |
买入 |
| 09:49:15 |
11.14 |
6 |
6663 |
买入 |
| 09:49:36 |
11.14 |
22 |
6685 |
买入 |
| 09:49:42 |
11.13 |
43 |
6728 |
卖出 |
| 09:49:51 |
11.13 |
2 |
6730 |
买入 |
| 09:50:00 |
11.14 |
6 |
6736 |
买入 |
| 09:50:03 |
11.13 |
8 |
6744 |
卖出 |
| 09:50:06 |
11.13 |
21 |
6765 |
买入 |
| 09:50:27 |
11.12 |
3 |
6768 |
卖出 |
| 09:50:30 |
11.12 |
15 |
6783 |
卖出 |
| 09:50:33 |
11.12 |
7 |
6790 |
卖出 |
| 09:50:39 |
11.11 |
10 |
6800 |
卖出 |
| 09:50:42 |
11.11 |
37 |
6837 |
卖出 |
| 09:50:45 |
11.11 |
20 |
6857 |
卖出 |
| 09:50:48 |
11.11 |
10 |
6867 |
卖出 |
| 09:50:51 |
11.11 |
4 |
6871 |
卖出 |
| 09:50:54 |
11.11 |
6 |
6877 |
买入 |
| 09:50:57 |
11.11 |
1 |
6878 |
买入 |
| 09:51:03 |
11.11 |
14 |
6892 |
买入 |
| 09:51:06 |
11.11 |
1 |
6893 |
卖出 |
| 09:51:09 |
11.11 |
3 |
6896 |
卖出 |
| 09:51:15 |
11.1 |
48 |
6944 |
卖出 |
| 09:51:21 |
11.1 |
41 |
6985 |
卖出 |
| 09:51:24 |
11.1 |
13 |
6998 |
卖出 |