思特奇[300608]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:39 |
9.5 |
15 |
15 |
集合竞价 |
| 09:17:09 |
9.55 |
52 |
52 |
集合竞价 |
| 09:17:54 |
9.55 |
63 |
63 |
集合竞价 |
| 09:18:21 |
9.5 |
18 |
18 |
集合竞价 |
| 09:18:30 |
9.5 |
18 |
18 |
集合竞价 |
| 09:19:24 |
9.57 |
0 |
0 |
集合竞价 |
| 09:22:45 |
9.4 |
1 |
1 |
集合竞价 |
| 09:23:21 |
9.4 |
1 |
1 |
集合竞价 |
| 09:23:30 |
9.44 |
1 |
1 |
集合竞价 |
| 09:23:48 |
9.42 |
10 |
10 |
集合竞价 |
| 09:24:06 |
9.38 |
95 |
95 |
集合竞价 |
| 09:24:15 |
9.38 |
96 |
96 |
集合竞价 |
| 09:24:24 |
9.38 |
135 |
135 |
集合竞价 |
| 09:24:33 |
9.38 |
150 |
150 |
集合竞价 |
| 09:24:51 |
9.38 |
150 |
150 |
集合竞价 |
| 09:25:00 |
9.38 |
181 |
181 |
集合竞价 |
| 09:25:03 |
9.38 |
454 |
635 |
买入 |
| 09:30:03 |
9.3 |
368 |
1003 |
卖出 |
| 09:30:06 |
9.27 |
119 |
1122 |
卖出 |
| 09:30:09 |
9.28 |
121 |
1243 |
卖出 |
| 09:30:12 |
9.28 |
42 |
1285 |
卖出 |
| 09:30:15 |
9.36 |
38 |
1323 |
买入 |
| 09:30:18 |
9.3 |
28 |
1351 |
卖出 |
| 09:30:21 |
9.29 |
21 |
1372 |
卖出 |
| 09:30:24 |
9.29 |
178 |
1550 |
卖出 |
| 09:30:27 |
9.29 |
31 |
1581 |
买入 |
| 09:30:30 |
9.29 |
71 |
1652 |
买入 |
| 09:30:33 |
9.29 |
19 |
1671 |
买入 |
| 09:30:36 |
9.3 |
6 |
1677 |
买入 |
| 09:30:39 |
9.3 |
38 |
1715 |
卖出 |
| 09:30:42 |
9.29 |
48 |
1763 |
卖出 |
| 09:30:48 |
9.3 |
47 |
1810 |
卖出 |
| 09:30:51 |
9.31 |
5 |
1815 |
买入 |
| 09:30:54 |
9.3 |
82 |
1897 |
卖出 |
| 09:30:57 |
9.33 |
11 |
1908 |
买入 |
| 09:31:00 |
9.31 |
19 |
1927 |
卖出 |
| 09:31:03 |
9.31 |
128 |
2055 |
卖出 |
| 09:31:06 |
9.31 |
4 |
2059 |
卖出 |
| 09:31:09 |
9.31 |
90 |
2149 |
卖出 |
| 09:31:12 |
9.31 |
4 |
2153 |
卖出 |
| 09:31:15 |
9.31 |
2 |
2155 |
卖出 |
| 09:31:18 |
9.31 |
44 |
2199 |
卖出 |
| 09:31:21 |
9.31 |
52 |
2251 |
卖出 |
| 09:31:24 |
9.33 |
9 |
2260 |
买入 |
| 09:31:27 |
9.32 |
10 |
2270 |
卖出 |
| 09:31:30 |
9.32 |
5 |
2275 |
卖出 |
| 09:31:33 |
9.31 |
67 |
2342 |
卖出 |
| 09:31:36 |
9.32 |
31 |
2373 |
买入 |
| 09:31:39 |
9.32 |
5 |
2378 |
买入 |
| 09:31:42 |
9.32 |
46 |
2424 |
买入 |
| 09:31:45 |
9.31 |
44 |
2468 |
卖出 |
| 09:31:48 |
9.32 |
174 |
2642 |
买入 |
| 09:31:51 |
9.31 |
56 |
2698 |
卖出 |
| 09:31:54 |
9.32 |
20 |
2718 |
买入 |
| 09:32:00 |
9.31 |
65 |
2783 |
卖出 |
| 09:32:03 |
9.32 |
28 |
2811 |
买入 |
| 09:32:09 |
9.34 |
29 |
2840 |
买入 |
| 09:32:12 |
9.32 |
156 |
2996 |
卖出 |
| 09:32:18 |
9.32 |
2 |
2998 |
卖出 |
| 09:32:21 |
9.36 |
60 |
3058 |
买入 |
| 09:32:24 |
9.35 |
10 |
3068 |
卖出 |
| 09:32:33 |
9.35 |
85 |
3153 |
卖出 |
| 09:32:39 |
9.35 |
66 |
3219 |
卖出 |
| 09:32:42 |
9.35 |
5 |
3224 |
卖出 |
| 09:32:45 |
9.35 |
3 |
3227 |
买入 |
| 09:32:54 |
9.35 |
1 |
3228 |
买入 |
| 09:32:57 |
9.35 |
5 |
3233 |
买入 |
| 09:33:00 |
9.35 |
30 |
3263 |
买入 |
| 09:33:06 |
9.35 |
3 |
3266 |
买入 |
| 09:33:09 |
9.35 |
9 |
3275 |
买入 |
| 09:33:12 |
9.35 |
77 |
3352 |
买入 |
| 09:33:15 |
9.34 |
24 |
3376 |
卖出 |
| 09:33:18 |
9.35 |
5 |
3381 |
买入 |
| 09:33:24 |
9.35 |
59 |
3440 |
卖出 |
| 09:33:27 |
9.35 |
226 |
3666 |
卖出 |
| 09:33:30 |
9.35 |
10 |
3676 |
买入 |
| 09:33:33 |
9.35 |
15 |
3691 |
买入 |
| 09:33:36 |
9.35 |
2 |
3693 |
买入 |
| 09:33:39 |
9.35 |
5 |
3698 |
买入 |
| 09:33:42 |
9.34 |
1 |
3699 |
卖出 |
| 09:33:45 |
9.35 |
12 |
3711 |
买入 |
| 09:33:48 |
9.35 |
16 |
3727 |
买入 |
| 09:33:51 |
9.34 |
33 |
3760 |
卖出 |
| 09:33:54 |
9.34 |
5 |
3765 |
卖出 |
| 09:33:57 |
9.34 |
30 |
3795 |
卖出 |
| 09:34:03 |
9.35 |
12 |
3807 |
买入 |
| 09:34:06 |
9.35 |
1 |
3808 |
买入 |
| 09:34:09 |
9.36 |
8 |
3816 |
买入 |
| 09:34:12 |
9.35 |
72 |
3888 |
卖出 |
| 09:34:15 |
9.35 |
22 |
3910 |
卖出 |
| 09:34:18 |
9.36 |
60 |
3970 |
买入 |
| 09:34:21 |
9.36 |
21 |
3991 |
卖出 |
| 09:34:24 |
9.36 |
21 |
4012 |
卖出 |
| 09:34:27 |
9.37 |
3 |
4015 |
买入 |
| 09:34:30 |
9.36 |
27 |
4042 |
卖出 |
| 09:34:33 |
9.37 |
5 |
4047 |
买入 |
| 09:34:39 |
9.37 |
10 |
4057 |
买入 |
| 09:34:45 |
9.37 |
18 |
4075 |
买入 |
| 09:34:48 |
9.37 |
24 |
4099 |
买入 |
| 09:34:51 |
9.37 |
8 |
4107 |
买入 |
| 09:34:54 |
9.36 |
35 |
4142 |
卖出 |
| 09:34:57 |
9.36 |
10 |
4152 |
买入 |
| 09:35:00 |
9.35 |
285 |
4437 |
卖出 |
| 09:35:03 |
9.34 |
56 |
4493 |
卖出 |
| 09:35:06 |
9.35 |
20 |
4513 |
买入 |
| 09:35:09 |
9.35 |
6 |
4519 |
买入 |
| 09:35:12 |
9.34 |
24 |
4543 |
卖出 |
| 09:35:15 |
9.34 |
6 |
4549 |
买入 |
| 09:35:18 |
9.34 |
31 |
4580 |
卖出 |
| 09:35:21 |
9.31 |
259 |
4839 |
卖出 |
| 09:35:24 |
9.34 |
24 |
4863 |
买入 |
| 09:35:27 |
9.33 |
18 |
4881 |
卖出 |
| 09:35:33 |
9.34 |
47 |
4928 |
买入 |
| 09:35:36 |
9.33 |
1 |
4929 |
卖出 |
| 09:35:39 |
9.32 |
2 |
4931 |
卖出 |
| 09:35:42 |
9.32 |
18 |
4949 |
卖出 |
| 09:35:45 |
9.34 |
10 |
4959 |
买入 |
| 09:35:48 |
9.35 |
6 |
4965 |
买入 |
| 09:36:09 |
9.33 |
5 |
4970 |
卖出 |
| 09:36:12 |
9.33 |
2 |
4972 |
买入 |
| 09:36:15 |
9.32 |
14 |
4986 |
卖出 |
| 09:36:18 |
9.32 |
53 |
5039 |
卖出 |
| 09:36:21 |
9.33 |
8 |
5047 |
买入 |
| 09:36:24 |
9.35 |
30 |
5077 |
买入 |
| 09:36:27 |
9.32 |
50 |
5127 |
卖出 |
| 09:36:30 |
9.33 |
5 |
5132 |
卖出 |
| 09:36:33 |
9.32 |
167 |
5299 |
卖出 |
| 09:36:36 |
9.35 |
30 |
5329 |
买入 |
| 09:36:39 |
9.35 |
38 |
5367 |
卖出 |
| 09:36:45 |
9.38 |
561 |
5928 |
买入 |
| 09:36:48 |
9.45 |
53 |
5981 |
买入 |
| 09:36:54 |
9.44 |
1 |
5982 |
买入 |
| 09:37:00 |
9.39 |
9 |
5991 |
卖出 |
| 09:37:03 |
9.41 |
102 |
6093 |
买入 |
| 09:37:06 |
9.44 |
38 |
6131 |
买入 |
| 09:37:09 |
9.4 |
30 |
6161 |
卖出 |
| 09:37:12 |
9.4 |
5 |
6166 |
卖出 |
| 09:37:18 |
9.4 |
9 |
6175 |
卖出 |
| 09:37:30 |
9.4 |
2 |
6177 |
卖出 |
| 09:37:33 |
9.4 |
55 |
6232 |
卖出 |
| 09:37:45 |
9.4 |
5 |
6237 |
卖出 |
| 09:37:48 |
9.4 |
4 |
6241 |
卖出 |
| 09:37:54 |
9.4 |
2 |
6243 |
卖出 |
| 09:38:00 |
9.38 |
52 |
6295 |
卖出 |
| 09:38:12 |
9.39 |
8 |
6303 |
买入 |
| 09:38:15 |
9.39 |
1 |
6304 |
买入 |
| 09:38:18 |
9.4 |
100 |
6404 |
买入 |
| 09:38:27 |
9.4 |
28 |
6432 |
买入 |
| 09:38:30 |
9.4 |
108 |
6540 |
买入 |
| 09:38:39 |
9.41 |
8 |
6548 |
买入 |
| 09:38:48 |
9.41 |
2 |
6550 |
买入 |
| 09:38:57 |
9.41 |
1 |
6551 |
卖出 |
| 09:39:09 |
9.41 |
107 |
6658 |
买入 |
| 09:39:18 |
9.41 |
1 |
6659 |
卖出 |
| 09:39:21 |
9.43 |
4 |
6663 |
买入 |
| 09:39:33 |
9.43 |
22 |
6685 |
买入 |
| 09:39:36 |
9.43 |
7 |
6692 |
买入 |
| 09:39:39 |
9.41 |
100 |
6792 |
卖出 |
| 09:39:51 |
9.44 |
10 |
6802 |
买入 |
| 09:39:54 |
9.44 |
3 |
6805 |
卖出 |
| 09:39:57 |
9.44 |
7 |
6812 |
卖出 |
| 09:40:00 |
9.42 |
101 |
6913 |
卖出 |
| 09:40:03 |
9.41 |
6 |
6919 |
卖出 |
| 09:40:06 |
9.41 |
1 |
6920 |
卖出 |
| 09:40:12 |
9.45 |
2 |
6922 |
买入 |
| 09:40:18 |
9.45 |
71 |
6993 |
买入 |
| 09:40:24 |
9.45 |
8 |
7001 |
买入 |
| 09:40:30 |
9.45 |
1 |
7002 |
买入 |
| 09:40:36 |
9.45 |
10 |
7012 |
买入 |
| 09:40:39 |
9.44 |
2 |
7014 |
买入 |
| 09:40:42 |
9.44 |
7 |
7021 |
买入 |
| 09:40:45 |
9.44 |
4 |
7025 |
买入 |
| 09:40:48 |
9.44 |
10 |
7035 |
买入 |
| 09:40:51 |
9.44 |
10 |
7045 |
买入 |
| 09:40:54 |
9.43 |
89 |
7134 |
卖出 |
| 09:40:57 |
9.43 |
7 |
7141 |
买入 |
| 09:41:00 |
9.43 |
26 |
7167 |
卖出 |
| 09:41:03 |
9.43 |
1 |
7168 |
买入 |
| 09:41:06 |
9.43 |
19 |
7187 |
买入 |
| 09:41:09 |
9.42 |
1 |
7188 |
卖出 |
| 09:41:12 |
9.43 |
11 |
7199 |
买入 |
| 09:41:15 |
9.42 |
3 |
7202 |
买入 |
| 09:41:18 |
9.42 |
7 |
7209 |
买入 |
| 09:41:27 |
9.42 |
45 |
7254 |
买入 |
| 09:41:36 |
9.41 |
6 |
7260 |
卖出 |
| 09:41:42 |
9.42 |
2 |
7262 |
卖出 |
| 09:41:45 |
9.43 |
10 |
7272 |
买入 |
| 09:41:51 |
9.43 |
114 |
7386 |
买入 |
| 09:42:00 |
9.43 |
1 |
7387 |
买入 |
| 09:42:06 |
9.43 |
5 |
7392 |
买入 |
| 09:42:09 |
9.45 |
338 |
7730 |
买入 |
| 09:42:12 |
9.45 |
20 |
7750 |
买入 |
| 09:42:15 |
9.45 |
10 |
7760 |
买入 |
| 09:42:18 |
9.44 |
20 |
7780 |
卖出 |
| 09:42:24 |
9.44 |
111 |
7891 |
卖出 |
| 09:42:27 |
9.45 |
20 |
7911 |
买入 |
| 09:42:30 |
9.45 |
2 |
7913 |
买入 |
| 09:42:33 |
9.45 |
3 |
7916 |
买入 |
| 09:42:36 |
9.45 |
208 |
8124 |
买入 |
| 09:42:39 |
9.45 |
2 |
8126 |
买入 |
| 09:42:42 |
9.46 |
8 |
8134 |
买入 |
| 09:42:51 |
9.45 |
10 |
8144 |
卖出 |
| 09:42:57 |
9.45 |
11 |
8155 |
卖出 |
| 09:43:06 |
9.45 |
1 |
8156 |
卖出 |
| 09:43:09 |
9.45 |
16 |
8172 |
卖出 |
| 09:43:12 |
9.45 |
12 |
8184 |
买入 |
| 09:43:15 |
9.45 |
5 |
8189 |
卖出 |
| 09:43:18 |
9.45 |
2 |
8191 |
卖出 |
| 09:43:21 |
9.45 |
28 |
8219 |
买入 |
| 09:43:27 |
9.45 |
24 |
8243 |
买入 |
| 09:43:30 |
9.45 |
27 |
8270 |
买入 |
| 09:43:33 |
9.45 |
27 |
8297 |
卖出 |
| 09:43:36 |
9.45 |
1 |
8298 |
卖出 |
| 09:43:48 |
9.45 |
1 |
8299 |
卖出 |
| 09:43:51 |
9.45 |
23 |
8322 |
卖出 |
| 09:43:54 |
9.46 |
5 |
8327 |
买入 |
| 09:44:03 |
9.45 |
12 |
8339 |
卖出 |
| 09:44:15 |
9.45 |
27 |
8366 |
卖出 |
| 09:44:18 |
9.45 |
90 |
8456 |
卖出 |
| 09:44:24 |
9.44 |
10 |
8466 |
卖出 |
| 09:44:27 |
9.44 |
10 |
8476 |
卖出 |
| 09:44:33 |
9.43 |
86 |
8562 |
卖出 |
| 09:44:39 |
9.43 |
11 |
8573 |
卖出 |
| 09:44:45 |
9.44 |
14 |
8587 |
买入 |
| 09:45:09 |
9.43 |
2 |
8589 |
卖出 |
| 09:45:12 |
9.44 |
4 |
8593 |
买入 |
| 09:45:15 |
9.44 |
16 |
8609 |
买入 |
| 09:45:18 |
9.44 |
8 |
8617 |
买入 |
| 09:45:21 |
9.44 |
2 |
8619 |
买入 |
| 09:45:24 |
9.44 |
3 |
8622 |
买入 |
| 09:45:27 |
9.44 |
10 |
8632 |
买入 |
| 09:45:30 |
9.43 |
30 |
8662 |
卖出 |
| 09:45:33 |
9.43 |
10 |
8672 |
卖出 |
| 09:45:36 |
9.44 |
82 |
8754 |
买入 |
| 09:45:39 |
9.43 |
112 |
8866 |
卖出 |
| 09:45:42 |
9.44 |
11 |
8877 |
买入 |
| 09:46:06 |
9.44 |
2 |
8879 |
卖出 |
| 09:46:09 |
9.46 |
13 |
8892 |
买入 |
| 09:46:18 |
9.46 |
6 |
8898 |
买入 |
| 09:46:27 |
9.46 |
168 |
9066 |
买入 |
| 09:46:39 |
9.49 |
21 |
9087 |
买入 |
| 09:46:48 |
9.49 |
3 |
9090 |
买入 |
| 09:46:54 |
9.49 |
92 |
9182 |
买入 |
| 09:46:57 |
9.49 |
12 |
9194 |
买入 |
| 09:47:09 |
9.48 |
10 |
9204 |
卖出 |
| 09:47:12 |
9.48 |
45 |
9249 |
买入 |
| 09:47:15 |
9.49 |
10 |
9259 |
买入 |
| 09:47:27 |
9.49 |
4 |
9263 |
买入 |
| 09:47:33 |
9.48 |
27 |
9290 |
卖出 |
| 09:47:45 |
9.48 |
2 |
9292 |
买入 |
| 09:47:48 |
9.47 |
9 |
9301 |
卖出 |
| 09:47:51 |
9.48 |
7 |
9308 |
买入 |
| 09:48:03 |
9.48 |
23 |
9331 |
买入 |
| 09:48:06 |
9.48 |
104 |
9435 |
买入 |
| 09:48:09 |
9.49 |
305 |
9740 |
买入 |
| 09:48:12 |
9.5 |
162 |
9902 |
买入 |
| 09:48:15 |
9.49 |
74 |
9976 |
卖出 |
| 09:48:24 |
9.52 |
15 |
9991 |
买入 |
| 09:48:27 |
9.52 |
19 |
10010 |
买入 |
| 09:48:33 |
9.52 |
10 |
10020 |
买入 |
| 09:48:36 |
9.52 |
3 |
10023 |
买入 |
| 09:48:39 |
9.52 |
3 |
10026 |
买入 |
| 09:48:42 |
9.53 |
2 |
10028 |
买入 |
| 09:48:51 |
9.53 |
3 |
10031 |
买入 |
| 09:48:54 |
9.54 |
15 |
10046 |
买入 |
| 09:48:57 |
9.53 |
55 |
10101 |
卖出 |
| 09:49:03 |
9.53 |
10 |
10111 |
卖出 |
| 09:49:06 |
9.55 |
58 |
10169 |
买入 |
| 09:49:09 |
9.53 |
68 |
10237 |
卖出 |
| 09:49:12 |
9.53 |
51 |
10288 |
买入 |
| 09:49:15 |
9.53 |
59 |
10347 |
买入 |
| 09:49:18 |
9.53 |
8 |
10355 |
买入 |
| 09:49:21 |
9.53 |
63 |
10418 |
买入 |
| 09:49:24 |
9.54 |
33 |
10451 |
买入 |
| 09:49:27 |
9.53 |
5 |
10456 |
卖出 |
| 09:49:33 |
9.54 |
16 |
10472 |
买入 |
| 09:49:36 |
9.55 |
23 |
10495 |
买入 |
| 09:49:45 |
9.54 |
34 |
10529 |
卖出 |
| 09:49:48 |
9.55 |
1 |
10530 |
买入 |
| 09:49:51 |
9.56 |
83 |
10613 |
买入 |
| 09:49:54 |
9.57 |
24 |
10637 |
买入 |
| 09:49:57 |
9.55 |
3 |
10640 |
卖出 |
| 09:50:03 |
9.57 |
27 |
10667 |
买入 |
| 09:50:06 |
9.57 |
1 |
10668 |
买入 |
| 09:50:09 |
9.56 |
103 |
10771 |
卖出 |
| 09:50:12 |
9.57 |
37 |
10808 |
买入 |
| 09:50:15 |
9.55 |
354 |
11162 |
卖出 |
| 09:50:18 |
9.56 |
88 |
11250 |
买入 |
| 09:50:21 |
9.57 |
14 |
11264 |
买入 |
| 09:50:24 |
9.56 |
34 |
11298 |
买入 |
| 09:50:27 |
9.55 |
64 |
11362 |
卖出 |
| 09:50:30 |
9.54 |
21 |
11383 |
卖出 |
| 09:50:33 |
9.55 |
7 |
11390 |
买入 |
| 09:50:39 |
9.55 |
1 |
11391 |
买入 |
| 09:50:42 |
9.54 |
10 |
11401 |
卖出 |
| 09:50:45 |
9.54 |
22 |
11423 |
卖出 |
| 09:50:51 |
9.53 |
102 |
11525 |
卖出 |
| 09:50:54 |
9.54 |
1 |
11526 |
买入 |
| 09:50:57 |
9.54 |
20 |
11546 |
卖出 |
| 09:51:03 |
9.55 |
69 |
11615 |
买入 |