贝斯特[300580]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.88 |
15 |
15 |
集合竞价 |
| 09:15:12 |
14.85 |
15 |
15 |
集合竞价 |
| 09:15:21 |
14.8 |
15 |
15 |
集合竞价 |
| 09:17:09 |
14.6 |
15 |
15 |
集合竞价 |
| 09:19:06 |
14.6 |
15 |
15 |
集合竞价 |
| 09:19:15 |
14.5 |
15 |
15 |
集合竞价 |
| 09:20:30 |
14.5 |
20 |
20 |
集合竞价 |
| 09:20:39 |
14.5 |
25 |
25 |
集合竞价 |
| 09:20:57 |
14.5 |
25 |
25 |
集合竞价 |
| 09:21:06 |
14.5 |
35 |
35 |
集合竞价 |
| 09:21:15 |
14.5 |
35 |
35 |
集合竞价 |
| 09:21:51 |
14.5 |
40 |
40 |
集合竞价 |
| 09:22:00 |
14.5 |
48 |
48 |
集合竞价 |
| 09:22:18 |
14.5 |
48 |
48 |
集合竞价 |
| 09:22:27 |
14.5 |
48 |
48 |
集合竞价 |
| 09:23:30 |
14.49 |
55 |
55 |
集合竞价 |
| 09:23:39 |
14.48 |
56 |
56 |
集合竞价 |
| 09:23:57 |
14.48 |
59 |
59 |
集合竞价 |
| 09:24:06 |
14.48 |
59 |
59 |
集合竞价 |
| 09:24:15 |
14.48 |
59 |
59 |
集合竞价 |
| 09:24:24 |
14.45 |
60 |
60 |
集合竞价 |
| 09:24:42 |
14.43 |
63 |
63 |
集合竞价 |
| 09:24:51 |
14.41 |
70 |
70 |
集合竞价 |
| 09:25:00 |
14.41 |
78 |
78 |
集合竞价 |
| 09:25:03 |
14.44 |
206 |
284 |
买入 |
| 09:30:03 |
14.37 |
122 |
406 |
卖出 |
| 09:30:06 |
14.37 |
84 |
490 |
买入 |
| 09:30:09 |
14.3 |
31 |
521 |
卖出 |
| 09:30:12 |
14.3 |
12 |
533 |
买入 |
| 09:30:15 |
14.3 |
11 |
544 |
买入 |
| 09:30:18 |
14.29 |
118 |
662 |
卖出 |
| 09:30:21 |
14.26 |
24 |
686 |
卖出 |
| 09:30:24 |
14.3 |
35 |
721 |
买入 |
| 09:30:27 |
14.27 |
117 |
838 |
卖出 |
| 09:30:30 |
14.29 |
27 |
865 |
买入 |
| 09:30:33 |
14.3 |
15 |
880 |
买入 |
| 09:30:36 |
14.3 |
19 |
899 |
买入 |
| 09:30:39 |
14.3 |
19 |
918 |
买入 |
| 09:30:42 |
14.27 |
23 |
941 |
卖出 |
| 09:30:45 |
14.28 |
8 |
949 |
卖出 |
| 09:30:48 |
14.28 |
5 |
954 |
买入 |
| 09:30:51 |
14.31 |
29 |
983 |
买入 |
| 09:30:54 |
14.28 |
8 |
991 |
卖出 |
| 09:30:57 |
14.28 |
104 |
1095 |
卖出 |
| 09:31:00 |
14.33 |
14 |
1109 |
卖出 |
| 09:31:03 |
14.3 |
2 |
1111 |
卖出 |
| 09:31:06 |
14.3 |
8 |
1119 |
卖出 |
| 09:31:09 |
14.31 |
4 |
1123 |
买入 |
| 09:31:12 |
14.34 |
57 |
1180 |
买入 |
| 09:31:15 |
14.35 |
31 |
1211 |
买入 |
| 09:31:18 |
14.34 |
40 |
1251 |
卖出 |
| 09:31:21 |
14.35 |
1 |
1252 |
买入 |
| 09:31:24 |
14.35 |
32 |
1284 |
买入 |
| 09:31:27 |
14.36 |
1 |
1285 |
买入 |
| 09:31:30 |
14.35 |
9 |
1294 |
卖出 |
| 09:31:33 |
14.36 |
4 |
1298 |
买入 |
| 09:31:36 |
14.37 |
10 |
1308 |
买入 |
| 09:31:39 |
14.37 |
40 |
1348 |
买入 |
| 09:31:42 |
14.37 |
10 |
1358 |
卖出 |
| 09:31:48 |
14.39 |
15 |
1373 |
买入 |
| 09:31:51 |
14.37 |
4 |
1377 |
卖出 |
| 09:31:54 |
14.37 |
61 |
1438 |
卖出 |
| 09:31:57 |
14.38 |
41 |
1479 |
买入 |
| 09:32:00 |
14.38 |
25 |
1504 |
卖出 |
| 09:32:03 |
14.39 |
10 |
1514 |
卖出 |
| 09:32:06 |
14.39 |
13 |
1527 |
卖出 |
| 09:32:09 |
14.41 |
12 |
1539 |
买入 |
| 09:32:12 |
14.4 |
1 |
1540 |
卖出 |
| 09:32:15 |
14.4 |
10 |
1550 |
卖出 |
| 09:32:18 |
14.4 |
8 |
1558 |
买入 |
| 09:32:21 |
14.4 |
8 |
1566 |
买入 |
| 09:32:24 |
14.39 |
26 |
1592 |
卖出 |
| 09:32:27 |
14.38 |
48 |
1640 |
卖出 |
| 09:32:30 |
14.37 |
3 |
1643 |
卖出 |
| 09:32:33 |
14.37 |
5 |
1648 |
卖出 |
| 09:32:36 |
14.37 |
3 |
1651 |
卖出 |
| 09:32:39 |
14.4 |
75 |
1726 |
买入 |
| 09:32:42 |
14.39 |
6 |
1732 |
卖出 |
| 09:32:45 |
14.38 |
1 |
1733 |
卖出 |
| 09:32:48 |
14.38 |
3 |
1736 |
卖出 |
| 09:32:51 |
14.38 |
1 |
1737 |
卖出 |
| 09:32:54 |
14.41 |
5 |
1742 |
买入 |
| 09:33:06 |
14.41 |
7 |
1749 |
买入 |
| 09:33:09 |
14.39 |
23 |
1772 |
卖出 |
| 09:33:12 |
14.39 |
26 |
1798 |
卖出 |
| 09:33:15 |
14.45 |
108 |
1906 |
买入 |
| 09:33:21 |
14.45 |
17 |
1923 |
卖出 |
| 09:33:24 |
14.45 |
1 |
1924 |
卖出 |
| 09:33:27 |
14.45 |
55 |
1979 |
卖出 |
| 09:33:30 |
14.41 |
80 |
2059 |
卖出 |
| 09:33:33 |
14.41 |
3 |
2062 |
卖出 |
| 09:33:36 |
14.42 |
1 |
2063 |
卖出 |
| 09:33:42 |
14.42 |
50 |
2113 |
卖出 |
| 09:33:45 |
14.42 |
20 |
2133 |
买入 |
| 09:33:48 |
14.41 |
47 |
2180 |
卖出 |
| 09:33:51 |
14.42 |
22 |
2202 |
买入 |
| 09:33:57 |
14.39 |
12 |
2214 |
卖出 |
| 09:34:00 |
14.39 |
2 |
2216 |
卖出 |
| 09:34:03 |
14.39 |
3 |
2219 |
卖出 |
| 09:34:06 |
14.38 |
13 |
2232 |
卖出 |
| 09:34:09 |
14.39 |
11 |
2243 |
买入 |
| 09:34:12 |
14.38 |
10 |
2253 |
买入 |
| 09:34:15 |
14.37 |
8 |
2261 |
卖出 |
| 09:34:18 |
14.38 |
15 |
2276 |
买入 |
| 09:34:21 |
14.38 |
24 |
2300 |
买入 |
| 09:34:27 |
14.38 |
4 |
2304 |
买入 |
| 09:34:30 |
14.38 |
10 |
2314 |
买入 |
| 09:34:33 |
14.38 |
19 |
2333 |
买入 |
| 09:34:36 |
14.36 |
116 |
2449 |
卖出 |
| 09:34:39 |
14.36 |
1 |
2450 |
买入 |
| 09:34:42 |
14.35 |
39 |
2489 |
卖出 |
| 09:34:45 |
14.35 |
11 |
2500 |
卖出 |
| 09:34:48 |
14.36 |
22 |
2522 |
买入 |
| 09:34:51 |
14.36 |
41 |
2563 |
买入 |
| 09:34:57 |
14.35 |
4 |
2567 |
买入 |
| 09:35:00 |
14.34 |
8 |
2575 |
卖出 |
| 09:35:03 |
14.34 |
6 |
2581 |
卖出 |
| 09:35:06 |
14.31 |
21 |
2602 |
卖出 |
| 09:35:09 |
14.32 |
2 |
2604 |
买入 |
| 09:35:12 |
14.31 |
2 |
2606 |
卖出 |
| 09:35:15 |
14.32 |
7 |
2613 |
买入 |
| 09:35:18 |
14.31 |
80 |
2693 |
卖出 |
| 09:35:21 |
14.31 |
21 |
2714 |
买入 |
| 09:35:24 |
14.3 |
6 |
2720 |
卖出 |
| 09:35:27 |
14.31 |
11 |
2731 |
买入 |
| 09:35:30 |
14.31 |
11 |
2742 |
买入 |
| 09:35:33 |
14.3 |
53 |
2795 |
卖出 |
| 09:35:36 |
14.29 |
13 |
2808 |
卖出 |
| 09:35:39 |
14.32 |
12 |
2820 |
买入 |
| 09:35:42 |
14.32 |
34 |
2854 |
买入 |
| 09:35:45 |
14.34 |
7 |
2861 |
买入 |
| 09:35:48 |
14.34 |
20 |
2881 |
买入 |
| 09:35:51 |
14.33 |
18 |
2899 |
卖出 |
| 09:35:54 |
14.33 |
38 |
2937 |
卖出 |
| 09:36:00 |
14.34 |
11 |
2948 |
买入 |
| 09:36:06 |
14.32 |
10 |
2958 |
卖出 |
| 09:36:09 |
14.33 |
1 |
2959 |
买入 |
| 09:36:12 |
14.34 |
107 |
3066 |
买入 |
| 09:36:21 |
14.32 |
13 |
3079 |
卖出 |
| 09:36:24 |
14.32 |
6 |
3085 |
卖出 |
| 09:36:27 |
14.33 |
17 |
3102 |
买入 |
| 09:36:30 |
14.33 |
2 |
3104 |
买入 |
| 09:36:33 |
14.33 |
1 |
3105 |
卖出 |
| 09:36:39 |
14.33 |
5 |
3110 |
卖出 |
| 09:36:42 |
14.34 |
6 |
3116 |
买入 |
| 09:36:45 |
14.33 |
22 |
3138 |
卖出 |
| 09:36:48 |
14.33 |
8 |
3146 |
买入 |
| 09:36:51 |
14.33 |
2 |
3148 |
卖出 |
| 09:36:54 |
14.33 |
3 |
3151 |
卖出 |
| 09:36:57 |
14.34 |
20 |
3171 |
买入 |
| 09:37:00 |
14.34 |
1 |
3172 |
买入 |
| 09:37:03 |
14.34 |
1 |
3173 |
买入 |
| 09:37:06 |
14.34 |
2 |
3175 |
买入 |
| 09:37:09 |
14.34 |
1 |
3176 |
买入 |
| 09:37:12 |
14.34 |
8 |
3184 |
买入 |
| 09:37:15 |
14.34 |
6 |
3190 |
买入 |
| 09:37:18 |
14.35 |
5 |
3195 |
买入 |
| 09:37:24 |
14.35 |
12 |
3207 |
买入 |
| 09:37:33 |
14.36 |
38 |
3245 |
买入 |
| 09:37:36 |
14.36 |
10 |
3255 |
卖出 |
| 09:37:39 |
14.38 |
2 |
3257 |
买入 |
| 09:37:42 |
14.38 |
3 |
3260 |
卖出 |
| 09:37:45 |
14.38 |
2 |
3262 |
卖出 |
| 09:37:48 |
14.38 |
7 |
3269 |
买入 |
| 09:37:51 |
14.38 |
3 |
3272 |
卖出 |
| 09:37:54 |
14.38 |
5 |
3277 |
买入 |
| 09:37:57 |
14.38 |
2 |
3279 |
买入 |
| 09:38:06 |
14.38 |
25 |
3304 |
卖出 |
| 09:38:09 |
14.37 |
23 |
3327 |
卖出 |
| 09:38:12 |
14.36 |
11 |
3338 |
卖出 |
| 09:38:15 |
14.36 |
26 |
3364 |
卖出 |
| 09:38:18 |
14.36 |
16 |
3380 |
买入 |
| 09:38:21 |
14.39 |
44 |
3424 |
买入 |
| 09:38:24 |
14.36 |
41 |
3465 |
卖出 |
| 09:38:27 |
14.35 |
35 |
3500 |
卖出 |
| 09:38:30 |
14.38 |
3 |
3503 |
买入 |
| 09:38:42 |
14.39 |
6 |
3509 |
买入 |
| 09:38:45 |
14.39 |
7 |
3516 |
买入 |
| 09:38:48 |
14.39 |
2 |
3518 |
买入 |
| 09:38:51 |
14.39 |
43 |
3561 |
买入 |
| 09:38:54 |
14.39 |
23 |
3584 |
买入 |
| 09:39:00 |
14.43 |
5 |
3589 |
买入 |
| 09:39:06 |
14.43 |
16 |
3605 |
买入 |
| 09:39:09 |
14.44 |
32 |
3637 |
买入 |
| 09:39:12 |
14.44 |
6 |
3643 |
买入 |
| 09:39:27 |
14.43 |
11 |
3654 |
卖出 |
| 09:39:30 |
14.45 |
17 |
3671 |
买入 |
| 09:39:33 |
14.45 |
61 |
3732 |
卖出 |
| 09:39:36 |
14.43 |
3 |
3735 |
卖出 |
| 09:39:39 |
14.47 |
50 |
3785 |
买入 |
| 09:39:45 |
14.45 |
1 |
3786 |
买入 |
| 09:39:54 |
14.45 |
5 |
3791 |
卖出 |
| 09:40:00 |
14.47 |
30 |
3821 |
买入 |
| 09:40:03 |
14.47 |
14 |
3835 |
卖出 |
| 09:40:06 |
14.47 |
5 |
3840 |
卖出 |
| 09:40:09 |
14.47 |
5 |
3845 |
卖出 |
| 09:40:12 |
14.46 |
9 |
3854 |
卖出 |
| 09:40:18 |
14.46 |
18 |
3872 |
买入 |
| 09:40:21 |
14.46 |
8 |
3880 |
买入 |
| 09:40:24 |
14.44 |
32 |
3912 |
卖出 |
| 09:40:27 |
14.44 |
2 |
3914 |
卖出 |
| 09:40:36 |
14.44 |
1 |
3915 |
卖出 |
| 09:40:42 |
14.44 |
17 |
3932 |
卖出 |
| 09:40:45 |
14.44 |
10 |
3942 |
卖出 |
| 09:40:48 |
14.45 |
10 |
3952 |
买入 |
| 09:41:06 |
14.45 |
6 |
3958 |
买入 |
| 09:41:09 |
14.45 |
9 |
3967 |
卖出 |
| 09:41:12 |
14.44 |
2 |
3969 |
卖出 |
| 09:41:18 |
14.44 |
8 |
3977 |
卖出 |
| 09:41:21 |
14.44 |
19 |
3996 |
卖出 |
| 09:41:24 |
14.43 |
24 |
4020 |
卖出 |
| 09:41:30 |
14.41 |
6 |
4026 |
卖出 |
| 09:41:33 |
14.41 |
1 |
4027 |
卖出 |
| 09:41:36 |
14.41 |
1 |
4028 |
买入 |
| 09:41:39 |
14.4 |
3 |
4031 |
卖出 |
| 09:41:42 |
14.41 |
3 |
4034 |
买入 |
| 09:41:48 |
14.4 |
1 |
4035 |
卖出 |
| 09:41:54 |
14.41 |
11 |
4046 |
买入 |
| 09:42:00 |
14.4 |
46 |
4092 |
卖出 |
| 09:42:15 |
14.4 |
1 |
4093 |
卖出 |
| 09:42:21 |
14.42 |
1 |
4094 |
买入 |
| 09:42:24 |
14.4 |
1 |
4095 |
卖出 |
| 09:42:30 |
14.42 |
6 |
4101 |
买入 |
| 09:42:42 |
14.41 |
6 |
4107 |
卖出 |
| 09:42:51 |
14.43 |
16 |
4123 |
买入 |
| 09:42:57 |
14.43 |
1 |
4124 |
卖出 |
| 09:43:12 |
14.44 |
16 |
4140 |
买入 |
| 09:43:21 |
14.45 |
3 |
4143 |
买入 |
| 09:43:24 |
14.44 |
18 |
4161 |
卖出 |
| 09:43:27 |
14.44 |
15 |
4176 |
买入 |
| 09:43:33 |
14.45 |
20 |
4196 |
买入 |
| 09:43:39 |
14.44 |
5 |
4201 |
买入 |
| 09:43:45 |
14.45 |
10 |
4211 |
买入 |
| 09:43:48 |
14.45 |
5 |
4216 |
买入 |
| 09:43:57 |
14.45 |
25 |
4241 |
买入 |
| 09:44:06 |
14.45 |
8 |
4249 |
卖出 |
| 09:44:09 |
14.46 |
5 |
4254 |
买入 |
| 09:44:24 |
14.45 |
12 |
4266 |
卖出 |
| 09:44:30 |
14.45 |
7 |
4273 |
卖出 |
| 09:44:36 |
14.45 |
1 |
4274 |
买入 |
| 09:44:39 |
14.44 |
29 |
4303 |
卖出 |
| 09:44:42 |
14.44 |
1 |
4304 |
卖出 |
| 09:44:45 |
14.43 |
3 |
4307 |
卖出 |
| 09:44:48 |
14.45 |
8 |
4315 |
买入 |
| 09:45:00 |
14.45 |
10 |
4325 |
买入 |
| 09:45:03 |
14.44 |
5 |
4330 |
卖出 |
| 09:45:09 |
14.45 |
3 |
4333 |
买入 |
| 09:45:30 |
14.44 |
3 |
4336 |
买入 |
| 09:45:33 |
14.44 |
2 |
4338 |
买入 |
| 09:45:39 |
14.44 |
11 |
4349 |
买入 |
| 09:45:48 |
14.45 |
1 |
4350 |
买入 |
| 09:45:51 |
14.44 |
18 |
4368 |
卖出 |
| 09:46:03 |
14.45 |
5 |
4373 |
买入 |
| 09:46:09 |
14.45 |
23 |
4396 |
买入 |
| 09:46:21 |
14.48 |
8 |
4404 |
买入 |
| 09:46:36 |
14.49 |
36 |
4440 |
买入 |
| 09:46:48 |
14.49 |
21 |
4461 |
买入 |
| 09:46:54 |
14.49 |
13 |
4474 |
买入 |
| 09:46:57 |
14.49 |
1 |
4475 |
买入 |
| 09:47:06 |
14.5 |
34 |
4509 |
买入 |
| 09:47:09 |
14.61 |
279 |
4788 |
买入 |
| 09:47:12 |
14.6 |
172 |
4960 |
卖出 |
| 09:47:15 |
14.59 |
4 |
4964 |
卖出 |
| 09:47:18 |
14.57 |
3 |
4967 |
卖出 |
| 09:47:21 |
14.59 |
9 |
4976 |
买入 |
| 09:47:24 |
14.59 |
2 |
4978 |
买入 |
| 09:47:51 |
14.55 |
31 |
5009 |
卖出 |
| 09:47:54 |
14.6 |
97 |
5106 |
买入 |
| 09:47:57 |
14.59 |
4 |
5110 |
卖出 |
| 09:48:00 |
14.6 |
5 |
5115 |
买入 |
| 09:48:03 |
14.59 |
2 |
5117 |
卖出 |
| 09:48:06 |
14.6 |
1 |
5118 |
买入 |
| 09:48:15 |
14.6 |
15 |
5133 |
卖出 |
| 09:48:21 |
14.59 |
1 |
5134 |
卖出 |
| 09:48:27 |
14.58 |
8 |
5142 |
卖出 |
| 09:48:30 |
14.55 |
9 |
5151 |
卖出 |
| 09:48:33 |
14.56 |
8 |
5159 |
买入 |
| 09:48:45 |
14.55 |
1 |
5160 |
卖出 |
| 09:48:48 |
14.56 |
28 |
5188 |
买入 |
| 09:48:51 |
14.58 |
12 |
5200 |
买入 |
| 09:48:54 |
14.58 |
21 |
5221 |
卖出 |
| 09:48:57 |
14.55 |
36 |
5257 |
卖出 |
| 09:49:00 |
14.55 |
13 |
5270 |
买入 |
| 09:49:03 |
14.55 |
14 |
5284 |
买入 |
| 09:49:45 |
14.57 |
1 |
5285 |
卖出 |
| 09:49:48 |
14.57 |
1 |
5286 |
卖出 |
| 09:49:51 |
14.57 |
1 |
5287 |
卖出 |
| 09:49:54 |
14.57 |
3 |
5290 |
买入 |
| 09:49:57 |
14.56 |
2 |
5292 |
卖出 |
| 09:50:15 |
14.55 |
1 |
5293 |
卖出 |
| 09:50:24 |
14.55 |
5 |
5298 |
卖出 |
| 09:50:27 |
14.55 |
1 |
5299 |
卖出 |
| 09:50:30 |
14.53 |
41 |
5340 |
卖出 |
| 09:50:48 |
14.52 |
1 |
5341 |
卖出 |
| 09:50:51 |
14.54 |
6 |
5347 |
卖出 |
| 09:50:54 |
14.53 |
2 |
5349 |
卖出 |
| 09:50:57 |
14.55 |
11 |
5360 |
买入 |
| 09:51:03 |
14.52 |
56 |
5416 |
卖出 |
| 09:51:21 |
14.5 |
10 |
5426 |
卖出 |
| 09:51:42 |
14.52 |
34 |
5460 |
买入 |