科大讯飞[002230]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
36.99 |
7 |
7 |
集合竞价 |
| 09:15:09 |
36.8 |
71 |
71 |
集合竞价 |
| 09:15:18 |
36.9 |
81 |
81 |
集合竞价 |
| 09:15:36 |
36.9 |
81 |
81 |
集合竞价 |
| 09:15:45 |
36.9 |
84 |
84 |
集合竞价 |
| 09:15:54 |
36.9 |
84 |
84 |
集合竞价 |
| 09:16:03 |
36.9 |
85 |
85 |
集合竞价 |
| 09:16:21 |
36.9 |
85 |
85 |
集合竞价 |
| 09:16:30 |
36.9 |
84 |
84 |
集合竞价 |
| 09:16:39 |
36.9 |
85 |
85 |
集合竞价 |
| 09:16:48 |
36.89 |
84 |
84 |
集合竞价 |
| 09:16:57 |
36.79 |
87 |
87 |
集合竞价 |
| 09:17:15 |
36.7 |
91 |
91 |
集合竞价 |
| 09:17:24 |
36.69 |
90 |
90 |
集合竞价 |
| 09:17:33 |
36.56 |
109 |
109 |
集合竞价 |
| 09:17:51 |
36.56 |
110 |
110 |
集合竞价 |
| 09:18:00 |
36.56 |
111 |
111 |
集合竞价 |
| 09:18:09 |
36.55 |
110 |
110 |
集合竞价 |
| 09:18:18 |
36.55 |
111 |
111 |
集合竞价 |
| 09:18:27 |
36.55 |
110 |
110 |
集合竞价 |
| 09:18:36 |
36.5 |
129 |
129 |
集合竞价 |
| 09:18:45 |
36.5 |
129 |
129 |
集合竞价 |
| 09:18:54 |
36.5 |
150 |
150 |
集合竞价 |
| 09:19:03 |
36.5 |
150 |
150 |
集合竞价 |
| 09:19:12 |
36.5 |
171 |
171 |
集合竞价 |
| 09:19:21 |
36.5 |
171 |
171 |
集合竞价 |
| 09:19:30 |
36.5 |
171 |
171 |
集合竞价 |
| 09:19:39 |
36.5 |
171 |
171 |
集合竞价 |
| 09:19:48 |
36.5 |
172 |
172 |
集合竞价 |
| 09:19:57 |
36.5 |
172 |
172 |
集合竞价 |
| 09:20:00 |
36.5 |
172 |
172 |
集合竞价 |
| 09:20:09 |
36.5 |
222 |
222 |
集合竞价 |
| 09:20:18 |
36.5 |
222 |
222 |
集合竞价 |
| 09:20:27 |
36.5 |
222 |
222 |
集合竞价 |
| 09:20:36 |
36.5 |
224 |
224 |
集合竞价 |
| 09:20:45 |
36.5 |
225 |
225 |
集合竞价 |
| 09:20:54 |
36.5 |
227 |
227 |
集合竞价 |
| 09:21:03 |
36.5 |
229 |
229 |
集合竞价 |
| 09:21:12 |
36.5 |
237 |
237 |
集合竞价 |
| 09:21:21 |
36.5 |
241 |
241 |
集合竞价 |
| 09:21:30 |
36.5 |
251 |
251 |
集合竞价 |
| 09:21:39 |
36.5 |
252 |
252 |
集合竞价 |
| 09:21:48 |
36.5 |
252 |
252 |
集合竞价 |
| 09:21:57 |
36.5 |
255 |
255 |
集合竞价 |
| 09:22:06 |
36.5 |
271 |
271 |
集合竞价 |
| 09:22:15 |
36.5 |
271 |
271 |
集合竞价 |
| 09:22:24 |
36.5 |
324 |
324 |
集合竞价 |
| 09:22:33 |
36.5 |
334 |
334 |
集合竞价 |
| 09:22:42 |
36.5 |
335 |
335 |
集合竞价 |
| 09:22:51 |
36.5 |
335 |
335 |
集合竞价 |
| 09:23:00 |
36.5 |
335 |
335 |
集合竞价 |
| 09:23:09 |
36.5 |
337 |
337 |
集合竞价 |
| 09:23:18 |
36.47 |
350 |
350 |
集合竞价 |
| 09:23:27 |
36.2 |
607 |
607 |
集合竞价 |
| 09:23:36 |
36.2 |
608 |
608 |
集合竞价 |
| 09:23:45 |
36.21 |
608 |
608 |
集合竞价 |
| 09:23:54 |
36.2 |
613 |
613 |
集合竞价 |
| 09:24:03 |
36.2 |
677 |
677 |
集合竞价 |
| 09:24:12 |
36.1 |
759 |
759 |
集合竞价 |
| 09:24:21 |
36.2 |
859 |
859 |
集合竞价 |
| 09:24:30 |
36.2 |
923 |
923 |
集合竞价 |
| 09:24:39 |
36.2 |
1137 |
1137 |
集合竞价 |
| 09:24:48 |
36.11 |
1263 |
1263 |
集合竞价 |
| 09:24:57 |
36.2 |
1683 |
1683 |
集合竞价 |
| 09:25:00 |
36.3 |
1791 |
3474 |
买入 |
| 09:30:00 |
36.3 |
163 |
3637 |
买入 |
| 09:30:03 |
36.22 |
1358 |
4995 |
卖出 |
| 09:30:06 |
36.26 |
516 |
5511 |
买入 |
| 09:30:09 |
36.26 |
278 |
5789 |
买入 |
| 09:30:12 |
36.21 |
404 |
6193 |
卖出 |
| 09:30:15 |
36.21 |
318 |
6511 |
买入 |
| 09:30:18 |
36.19 |
420 |
6931 |
卖出 |
| 09:30:21 |
36.2 |
177 |
7108 |
买入 |
| 09:30:24 |
36.18 |
204 |
7312 |
卖出 |
| 09:30:27 |
36.16 |
398 |
7710 |
卖出 |
| 09:30:30 |
36.2 |
126 |
7836 |
买入 |
| 09:30:33 |
36.2 |
341 |
8177 |
买入 |
| 09:30:36 |
36.17 |
184 |
8361 |
卖出 |
| 09:30:39 |
36.17 |
493 |
8854 |
卖出 |
| 09:30:42 |
36.26 |
169 |
9023 |
买入 |
| 09:30:45 |
36.2 |
246 |
9269 |
卖出 |
| 09:30:48 |
36.25 |
143 |
9412 |
买入 |
| 09:30:51 |
36.25 |
69 |
9481 |
买入 |
| 09:30:54 |
36.25 |
64 |
9545 |
买入 |
| 09:30:57 |
36.24 |
25 |
9570 |
卖出 |
| 09:31:00 |
36.24 |
41 |
9611 |
买入 |
| 09:31:03 |
36.25 |
84 |
9695 |
买入 |
| 09:31:06 |
36.29 |
580 |
10275 |
买入 |
| 09:31:09 |
36.25 |
825 |
11100 |
卖出 |
| 09:31:12 |
36.25 |
126 |
11226 |
卖出 |
| 09:31:15 |
36.29 |
291 |
11517 |
买入 |
| 09:31:18 |
36.29 |
108 |
11625 |
卖出 |
| 09:31:21 |
36.31 |
71 |
11696 |
买入 |
| 09:31:24 |
36.31 |
31 |
11727 |
卖出 |
| 09:31:27 |
36.33 |
20 |
11747 |
买入 |
| 09:31:30 |
36.35 |
38 |
11785 |
买入 |
| 09:31:33 |
36.35 |
4 |
11789 |
买入 |
| 09:31:36 |
36.33 |
34 |
11823 |
卖出 |
| 09:31:39 |
36.35 |
123 |
11946 |
买入 |
| 09:31:42 |
36.35 |
99 |
12045 |
买入 |
| 09:31:45 |
36.36 |
15 |
12060 |
卖出 |
| 09:31:48 |
36.39 |
126 |
12186 |
买入 |
| 09:31:51 |
36.38 |
88 |
12274 |
卖出 |
| 09:31:54 |
36.38 |
24 |
12298 |
卖出 |
| 09:31:57 |
36.38 |
14 |
12312 |
卖出 |
| 09:32:00 |
36.43 |
560 |
12872 |
买入 |
| 09:32:03 |
36.44 |
9 |
12881 |
买入 |
| 09:32:06 |
36.45 |
34 |
12915 |
买入 |
| 09:32:09 |
36.45 |
25 |
12940 |
卖出 |
| 09:32:12 |
36.44 |
35 |
12975 |
卖出 |
| 09:32:15 |
36.44 |
142 |
13117 |
卖出 |
| 09:32:18 |
36.4 |
213 |
13330 |
卖出 |
| 09:32:21 |
36.36 |
268 |
13598 |
卖出 |
| 09:32:24 |
36.39 |
15 |
13613 |
买入 |
| 09:32:27 |
36.36 |
62 |
13675 |
卖出 |
| 09:32:30 |
36.34 |
80 |
13755 |
卖出 |
| 09:32:33 |
36.34 |
68 |
13823 |
卖出 |
| 09:32:36 |
36.34 |
35 |
13858 |
卖出 |
| 09:32:39 |
36.34 |
133 |
13991 |
买入 |
| 09:32:42 |
36.33 |
11 |
14002 |
卖出 |
| 09:32:45 |
36.33 |
22 |
14024 |
买入 |
| 09:32:48 |
36.33 |
52 |
14076 |
买入 |
| 09:32:51 |
36.33 |
7 |
14083 |
卖出 |
| 09:32:54 |
36.34 |
40 |
14123 |
买入 |
| 09:32:57 |
36.33 |
70 |
14193 |
卖出 |
| 09:33:00 |
36.33 |
34 |
14227 |
买入 |
| 09:33:03 |
36.32 |
86 |
14313 |
卖出 |
| 09:33:06 |
36.36 |
152 |
14465 |
买入 |
| 09:33:09 |
36.33 |
18 |
14483 |
卖出 |
| 09:33:12 |
36.37 |
10 |
14493 |
买入 |
| 09:33:15 |
36.33 |
70 |
14563 |
卖出 |
| 09:33:18 |
36.38 |
48 |
14611 |
买入 |
| 09:33:21 |
36.38 |
17 |
14628 |
卖出 |
| 09:33:24 |
36.39 |
49 |
14677 |
买入 |
| 09:33:27 |
36.39 |
18 |
14695 |
卖出 |
| 09:33:30 |
36.37 |
94 |
14789 |
卖出 |
| 09:33:33 |
36.4 |
27 |
14816 |
买入 |
| 09:33:36 |
36.37 |
23 |
14839 |
卖出 |
| 09:33:39 |
36.38 |
21 |
14860 |
买入 |
| 09:33:42 |
36.38 |
21 |
14881 |
买入 |
| 09:33:45 |
36.39 |
67 |
14948 |
卖出 |
| 09:33:48 |
36.4 |
12 |
14960 |
买入 |
| 09:33:51 |
36.39 |
16 |
14976 |
卖出 |
| 09:33:54 |
36.4 |
85 |
15061 |
买入 |
| 09:33:57 |
36.4 |
157 |
15218 |
卖出 |
| 09:34:00 |
36.41 |
28 |
15246 |
买入 |
| 09:34:03 |
36.42 |
23 |
15269 |
买入 |
| 09:34:06 |
36.43 |
15 |
15284 |
买入 |
| 09:34:09 |
36.42 |
97 |
15381 |
卖出 |
| 09:34:12 |
36.42 |
253 |
15634 |
卖出 |
| 09:34:15 |
36.38 |
228 |
15862 |
卖出 |
| 09:34:18 |
36.36 |
83 |
15945 |
卖出 |
| 09:34:21 |
36.4 |
275 |
16220 |
买入 |
| 09:34:24 |
36.35 |
39 |
16259 |
卖出 |
| 09:34:27 |
36.38 |
65 |
16324 |
买入 |
| 09:34:30 |
36.36 |
137 |
16461 |
卖出 |
| 09:34:33 |
36.4 |
29 |
16490 |
买入 |
| 09:34:36 |
36.39 |
48 |
16538 |
买入 |
| 09:34:39 |
36.39 |
11 |
16549 |
买入 |
| 09:34:42 |
36.39 |
25 |
16574 |
买入 |
| 09:34:45 |
36.37 |
16 |
16590 |
卖出 |
| 09:34:48 |
36.36 |
47 |
16637 |
卖出 |
| 09:34:51 |
36.39 |
21 |
16658 |
买入 |
| 09:34:54 |
36.36 |
42 |
16700 |
卖出 |
| 09:34:57 |
36.36 |
109 |
16809 |
卖出 |
| 09:35:00 |
36.38 |
59 |
16868 |
买入 |
| 09:35:03 |
36.36 |
14 |
16882 |
卖出 |
| 09:35:06 |
36.37 |
67 |
16949 |
买入 |
| 09:35:09 |
36.37 |
22 |
16971 |
买入 |
| 09:35:12 |
36.36 |
10 |
16981 |
卖出 |
| 09:35:15 |
36.36 |
46 |
17027 |
卖出 |
| 09:35:18 |
36.35 |
36 |
17063 |
卖出 |
| 09:35:21 |
36.34 |
56 |
17119 |
卖出 |
| 09:35:24 |
36.35 |
16 |
17135 |
买入 |
| 09:35:27 |
36.34 |
72 |
17207 |
卖出 |
| 09:35:30 |
36.34 |
13 |
17220 |
买入 |
| 09:35:33 |
36.33 |
34 |
17254 |
卖出 |
| 09:35:36 |
36.33 |
60 |
17314 |
卖出 |
| 09:35:39 |
36.33 |
48 |
17362 |
卖出 |
| 09:35:42 |
36.33 |
35 |
17397 |
卖出 |
| 09:35:45 |
36.32 |
43 |
17440 |
卖出 |
| 09:35:48 |
36.32 |
27 |
17467 |
卖出 |
| 09:35:51 |
36.32 |
66 |
17533 |
卖出 |
| 09:35:54 |
36.32 |
24 |
17557 |
买入 |
| 09:35:57 |
36.31 |
54 |
17611 |
卖出 |
| 09:36:00 |
36.32 |
168 |
17779 |
买入 |
| 09:36:03 |
36.34 |
193 |
17972 |
买入 |
| 09:36:06 |
36.4 |
360 |
18332 |
买入 |
| 09:36:09 |
36.4 |
40 |
18372 |
买入 |
| 09:36:12 |
36.35 |
33 |
18405 |
卖出 |
| 09:36:15 |
36.4 |
13 |
18418 |
买入 |
| 09:36:18 |
36.39 |
57 |
18475 |
卖出 |
| 09:36:21 |
36.4 |
7 |
18482 |
买入 |
| 09:36:24 |
36.37 |
146 |
18628 |
卖出 |
| 09:36:27 |
36.36 |
18 |
18646 |
卖出 |
| 09:36:30 |
36.39 |
66 |
18712 |
买入 |
| 09:36:33 |
36.36 |
44 |
18756 |
卖出 |
| 09:36:36 |
36.38 |
689 |
19445 |
买入 |
| 09:36:39 |
36.38 |
12 |
19457 |
买入 |
| 09:36:42 |
36.39 |
43 |
19500 |
买入 |
| 09:36:45 |
36.37 |
49 |
19549 |
卖出 |
| 09:36:48 |
36.37 |
15 |
19564 |
买入 |
| 09:36:51 |
36.38 |
32 |
19596 |
买入 |
| 09:36:54 |
36.39 |
1 |
19597 |
买入 |
| 09:36:57 |
36.41 |
13 |
19610 |
买入 |
| 09:37:00 |
36.42 |
69 |
19679 |
买入 |
| 09:37:03 |
36.42 |
22 |
19701 |
买入 |
| 09:37:06 |
36.44 |
18 |
19719 |
买入 |
| 09:37:09 |
36.45 |
64 |
19783 |
买入 |
| 09:37:12 |
36.45 |
8 |
19791 |
买入 |
| 09:37:15 |
36.45 |
13 |
19804 |
买入 |
| 09:37:18 |
36.45 |
10 |
19814 |
买入 |
| 09:37:21 |
36.46 |
7 |
19821 |
买入 |
| 09:37:24 |
36.46 |
28 |
19849 |
买入 |
| 09:37:27 |
36.47 |
65 |
19914 |
买入 |
| 09:37:30 |
36.46 |
38 |
19952 |
卖出 |
| 09:37:33 |
36.46 |
11 |
19963 |
卖出 |
| 09:37:36 |
36.46 |
65 |
20028 |
卖出 |
| 09:37:39 |
36.47 |
33 |
20061 |
买入 |
| 09:37:42 |
36.47 |
22 |
20083 |
买入 |
| 09:37:45 |
36.47 |
32 |
20115 |
买入 |
| 09:37:48 |
36.47 |
19 |
20134 |
买入 |
| 09:37:51 |
36.47 |
19 |
20153 |
买入 |
| 09:37:54 |
36.47 |
72 |
20225 |
买入 |
| 09:37:57 |
36.47 |
28 |
20253 |
买入 |
| 09:38:00 |
36.48 |
18 |
20271 |
买入 |
| 09:38:03 |
36.48 |
13 |
20284 |
买入 |
| 09:38:06 |
36.43 |
475 |
20759 |
卖出 |
| 09:38:09 |
36.45 |
70 |
20829 |
买入 |
| 09:38:12 |
36.46 |
8 |
20837 |
买入 |
| 09:38:15 |
36.45 |
12 |
20849 |
卖出 |
| 09:38:18 |
36.45 |
22 |
20871 |
买入 |
| 09:38:21 |
36.45 |
31 |
20902 |
买入 |
| 09:38:24 |
36.45 |
44 |
20946 |
买入 |
| 09:38:27 |
36.45 |
17 |
20963 |
买入 |
| 09:38:30 |
36.46 |
47 |
21010 |
卖出 |
| 09:38:33 |
36.46 |
5 |
21015 |
买入 |
| 09:38:36 |
36.46 |
262 |
21277 |
买入 |
| 09:38:39 |
36.45 |
2 |
21279 |
卖出 |
| 09:38:42 |
36.45 |
13 |
21292 |
卖出 |
| 09:38:45 |
36.46 |
11 |
21303 |
买入 |
| 09:38:48 |
36.46 |
7 |
21310 |
买入 |
| 09:38:51 |
36.45 |
26 |
21336 |
卖出 |
| 09:38:54 |
36.46 |
48 |
21384 |
买入 |
| 09:38:57 |
36.46 |
26 |
21410 |
买入 |
| 09:39:00 |
36.46 |
19 |
21429 |
卖出 |
| 09:39:03 |
36.46 |
7 |
21436 |
卖出 |
| 09:39:06 |
36.46 |
41 |
21477 |
卖出 |
| 09:39:09 |
36.45 |
6 |
21483 |
卖出 |
| 09:39:12 |
36.46 |
28 |
21511 |
买入 |
| 09:39:15 |
36.46 |
8 |
21519 |
买入 |
| 09:39:18 |
36.46 |
10 |
21529 |
买入 |
| 09:39:21 |
36.46 |
88 |
21617 |
买入 |
| 09:39:24 |
36.46 |
16 |
21633 |
买入 |
| 09:39:27 |
36.46 |
83 |
21716 |
卖出 |
| 09:39:30 |
36.47 |
38 |
21754 |
买入 |
| 09:39:33 |
36.47 |
29 |
21783 |
买入 |
| 09:39:36 |
36.46 |
43 |
21826 |
卖出 |
| 09:39:39 |
36.46 |
60 |
21886 |
卖出 |
| 09:39:42 |
36.47 |
23 |
21909 |
买入 |
| 09:39:48 |
36.47 |
15 |
21924 |
卖出 |
| 09:39:51 |
36.46 |
10 |
21934 |
卖出 |
| 09:39:54 |
36.46 |
7 |
21941 |
买入 |
| 09:39:57 |
36.46 |
15 |
21956 |
买入 |
| 09:40:00 |
36.47 |
28 |
21984 |
买入 |
| 09:40:03 |
36.46 |
16 |
22000 |
卖出 |
| 09:40:06 |
36.47 |
1 |
22001 |
买入 |
| 09:40:09 |
36.48 |
40 |
22041 |
买入 |
| 09:40:12 |
36.47 |
17 |
22058 |
卖出 |
| 09:40:15 |
36.47 |
14 |
22072 |
卖出 |
| 09:40:18 |
36.47 |
8 |
22080 |
卖出 |
| 09:40:21 |
36.47 |
13 |
22093 |
卖出 |
| 09:40:24 |
36.48 |
192 |
22285 |
买入 |
| 09:40:27 |
36.5 |
60 |
22345 |
买入 |
| 09:40:30 |
36.48 |
4 |
22349 |
卖出 |
| 09:40:33 |
36.51 |
164 |
22513 |
买入 |
| 09:40:36 |
36.48 |
70 |
22583 |
卖出 |
| 09:40:39 |
36.48 |
4 |
22587 |
卖出 |
| 09:40:42 |
36.49 |
37 |
22624 |
买入 |
| 09:40:45 |
36.5 |
7 |
22631 |
卖出 |
| 09:40:48 |
36.5 |
4 |
22635 |
卖出 |
| 09:40:51 |
36.48 |
36 |
22671 |
卖出 |
| 09:40:54 |
36.48 |
55 |
22726 |
卖出 |
| 09:40:57 |
36.55 |
77 |
22803 |
买入 |
| 09:41:00 |
36.53 |
18 |
22821 |
卖出 |
| 09:41:06 |
36.54 |
9 |
22830 |
买入 |
| 09:41:09 |
36.51 |
22 |
22852 |
卖出 |
| 09:41:12 |
36.52 |
14 |
22866 |
买入 |
| 09:41:15 |
36.53 |
1 |
22867 |
买入 |
| 09:41:18 |
36.52 |
12 |
22879 |
卖出 |
| 09:41:21 |
36.54 |
15 |
22894 |
买入 |
| 09:41:24 |
36.54 |
10 |
22904 |
买入 |
| 09:41:27 |
36.53 |
83 |
22987 |
卖出 |
| 09:41:30 |
36.55 |
28 |
23015 |
买入 |
| 09:41:33 |
36.54 |
7 |
23022 |
卖出 |
| 09:41:36 |
36.56 |
9 |
23031 |
买入 |
| 09:41:45 |
36.55 |
5 |
23036 |
卖出 |
| 09:41:48 |
36.57 |
17 |
23053 |
买入 |
| 09:41:51 |
36.57 |
7 |
23060 |
买入 |
| 09:41:54 |
36.57 |
55 |
23115 |
卖出 |