斯迪克[300806]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
34.84 |
8 |
8 |
集合竞价 |
| 09:15:12 |
34.84 |
8 |
8 |
集合竞价 |
| 09:19:51 |
34.84 |
15 |
15 |
集合竞价 |
| 09:20:48 |
34.84 |
15 |
15 |
集合竞价 |
| 09:21:06 |
34.84 |
15 |
15 |
集合竞价 |
| 09:21:24 |
34.84 |
15 |
15 |
集合竞价 |
| 09:21:42 |
34.84 |
22 |
22 |
集合竞价 |
| 09:22:00 |
34.84 |
22 |
22 |
集合竞价 |
| 09:23:39 |
34.84 |
32 |
32 |
集合竞价 |
| 09:23:48 |
34.84 |
32 |
32 |
集合竞价 |
| 09:23:57 |
34.84 |
32 |
32 |
集合竞价 |
| 09:24:06 |
34.84 |
32 |
32 |
集合竞价 |
| 09:24:15 |
34.84 |
39 |
39 |
集合竞价 |
| 09:24:24 |
34.84 |
39 |
39 |
集合竞价 |
| 09:24:42 |
34.84 |
59 |
59 |
集合竞价 |
| 09:24:51 |
34.84 |
61 |
61 |
集合竞价 |
| 09:25:00 |
34.84 |
94 |
94 |
集合竞价 |
| 09:25:03 |
34.84 |
94 |
188 |
卖出 |
| 09:30:03 |
34.84 |
39 |
227 |
卖出 |
| 09:30:06 |
34.85 |
1 |
228 |
买入 |
| 09:30:09 |
35.02 |
68 |
296 |
买入 |
| 09:30:12 |
34.88 |
9 |
305 |
卖出 |
| 09:30:15 |
34.88 |
3 |
308 |
卖出 |
| 09:30:18 |
34.9 |
19 |
327 |
买入 |
| 09:30:21 |
34.92 |
8 |
335 |
买入 |
| 09:30:24 |
34.9 |
16 |
351 |
卖出 |
| 09:30:27 |
34.96 |
6 |
357 |
买入 |
| 09:30:30 |
34.88 |
14 |
371 |
卖出 |
| 09:30:33 |
35.49 |
14 |
385 |
买入 |
| 09:30:36 |
35.62 |
63 |
448 |
买入 |
| 09:30:39 |
34.9 |
6 |
454 |
卖出 |
| 09:30:45 |
35.59 |
1 |
455 |
买入 |
| 09:30:48 |
35.02 |
1 |
456 |
卖出 |
| 09:30:54 |
35.03 |
1 |
457 |
卖出 |
| 09:30:57 |
35.03 |
1 |
458 |
卖出 |
| 09:31:00 |
35.57 |
8 |
466 |
买入 |
| 09:31:12 |
35.44 |
4 |
470 |
卖出 |
| 09:31:18 |
35.4 |
3 |
473 |
买入 |
| 09:31:21 |
35.26 |
3 |
476 |
卖出 |
| 09:31:27 |
35.11 |
1 |
477 |
卖出 |
| 09:31:30 |
35.11 |
3 |
480 |
卖出 |
| 09:31:33 |
35.1 |
3 |
483 |
卖出 |
| 09:31:36 |
35.11 |
8 |
491 |
买入 |
| 09:31:39 |
35.11 |
1 |
492 |
买入 |
| 09:31:42 |
35.11 |
2 |
494 |
卖出 |
| 09:31:45 |
35.1 |
4 |
498 |
卖出 |
| 09:31:48 |
35.11 |
2 |
500 |
买入 |
| 09:31:54 |
35.01 |
6 |
506 |
卖出 |
| 09:32:00 |
35.01 |
1 |
507 |
卖出 |
| 09:32:03 |
35 |
29 |
536 |
卖出 |
| 09:32:06 |
35.02 |
3 |
539 |
卖出 |
| 09:32:09 |
35.2 |
3 |
542 |
买入 |
| 09:32:12 |
35.2 |
1 |
543 |
卖出 |
| 09:32:15 |
35.2 |
7 |
550 |
卖出 |
| 09:32:21 |
35.26 |
2 |
552 |
买入 |
| 09:32:24 |
35.26 |
2 |
554 |
买入 |
| 09:32:27 |
35.27 |
1 |
555 |
买入 |
| 09:32:33 |
35.27 |
1 |
556 |
卖出 |
| 09:32:36 |
35.28 |
5 |
561 |
买入 |
| 09:32:39 |
35.28 |
3 |
564 |
卖出 |
| 09:32:42 |
35.28 |
4 |
568 |
卖出 |
| 09:32:45 |
35.29 |
1 |
569 |
买入 |
| 09:32:54 |
35.32 |
4 |
573 |
买入 |
| 09:32:57 |
35.31 |
1 |
574 |
买入 |
| 09:33:00 |
35.34 |
1 |
575 |
买入 |
| 09:33:03 |
35.29 |
19 |
594 |
卖出 |
| 09:33:09 |
35.3 |
21 |
615 |
买入 |
| 09:33:12 |
35.29 |
3 |
618 |
卖出 |
| 09:33:15 |
35.29 |
2 |
620 |
买入 |
| 09:33:18 |
35.28 |
2 |
622 |
卖出 |
| 09:33:21 |
35.26 |
2 |
624 |
卖出 |
| 09:33:33 |
35.29 |
8 |
632 |
买入 |
| 09:33:36 |
35.3 |
34 |
666 |
买入 |
| 09:33:39 |
35.36 |
30 |
696 |
买入 |
| 09:33:45 |
35.37 |
3 |
699 |
买入 |
| 09:33:48 |
35.42 |
2 |
701 |
买入 |
| 09:33:51 |
35.39 |
7 |
708 |
卖出 |
| 09:33:54 |
35.37 |
4 |
712 |
买入 |
| 09:33:57 |
35.37 |
20 |
732 |
买入 |
| 09:34:00 |
35.37 |
4 |
736 |
买入 |
| 09:34:06 |
35.42 |
3 |
739 |
卖出 |
| 09:34:09 |
35.42 |
1 |
740 |
卖出 |
| 09:34:12 |
35.42 |
47 |
787 |
卖出 |
| 09:34:15 |
35.43 |
12 |
799 |
买入 |
| 09:34:21 |
35.42 |
2 |
801 |
买入 |
| 09:34:33 |
35.4 |
3 |
804 |
买入 |
| 09:34:39 |
35.22 |
1 |
805 |
卖出 |
| 09:34:54 |
35.38 |
4 |
809 |
买入 |
| 09:35:03 |
35.23 |
12 |
821 |
卖出 |
| 09:35:06 |
35.23 |
5 |
826 |
买入 |
| 09:35:09 |
35.23 |
8 |
834 |
买入 |
| 09:35:12 |
35.23 |
6 |
840 |
买入 |
| 09:35:15 |
35.23 |
10 |
850 |
买入 |
| 09:35:18 |
35.21 |
16 |
866 |
卖出 |
| 09:35:21 |
35.21 |
4 |
870 |
买入 |
| 09:35:24 |
35.21 |
6 |
876 |
买入 |
| 09:35:27 |
35.21 |
1 |
877 |
买入 |
| 09:35:30 |
35.21 |
1 |
878 |
买入 |
| 09:35:33 |
35.21 |
1 |
879 |
买入 |
| 09:35:36 |
35.2 |
3 |
882 |
卖出 |
| 09:35:39 |
35.21 |
2 |
884 |
买入 |
| 09:35:42 |
35.2 |
2 |
886 |
卖出 |
| 09:35:45 |
35.2 |
22 |
908 |
卖出 |
| 09:35:48 |
35.21 |
17 |
925 |
买入 |
| 09:35:51 |
35.2 |
33 |
958 |
卖出 |
| 09:35:54 |
35.16 |
1 |
959 |
卖出 |
| 09:35:57 |
35.16 |
5 |
964 |
卖出 |
| 09:36:12 |
35.2 |
4 |
968 |
买入 |
| 09:36:15 |
35.17 |
10 |
978 |
卖出 |
| 09:36:21 |
35.2 |
1 |
979 |
买入 |
| 09:36:30 |
35.2 |
21 |
1000 |
买入 |
| 09:36:39 |
35.21 |
1 |
1001 |
卖出 |
| 09:36:45 |
35.21 |
13 |
1014 |
卖出 |
| 09:36:54 |
35.31 |
1 |
1015 |
买入 |
| 09:37:00 |
35.23 |
8 |
1023 |
卖出 |
| 09:37:06 |
35.22 |
34 |
1057 |
卖出 |
| 09:37:09 |
35.37 |
3 |
1060 |
买入 |
| 09:37:39 |
35.35 |
3 |
1063 |
卖出 |
| 09:38:09 |
35.35 |
10 |
1073 |
买入 |
| 09:38:24 |
35.34 |
1 |
1074 |
买入 |
| 09:38:27 |
35.35 |
14 |
1088 |
买入 |
| 09:38:30 |
35.37 |
13 |
1101 |
买入 |
| 09:38:51 |
35.4 |
1 |
1102 |
买入 |
| 09:39:09 |
35.4 |
4 |
1106 |
买入 |
| 09:39:12 |
35.42 |
6 |
1112 |
买入 |
| 09:39:21 |
35.41 |
1 |
1113 |
卖出 |
| 09:39:24 |
35.41 |
9 |
1122 |
卖出 |
| 09:39:30 |
35.41 |
1 |
1123 |
买入 |
| 09:39:42 |
35.41 |
4 |
1127 |
买入 |
| 09:39:45 |
35.38 |
11 |
1138 |
卖出 |
| 09:39:48 |
35.25 |
68 |
1206 |
卖出 |
| 09:40:03 |
35.27 |
10 |
1216 |
卖出 |
| 09:40:12 |
35.38 |
25 |
1241 |
买入 |
| 09:40:15 |
35.38 |
2 |
1243 |
卖出 |
| 09:40:18 |
35.37 |
2 |
1245 |
卖出 |
| 09:40:21 |
35.38 |
4 |
1249 |
买入 |
| 09:40:30 |
35.38 |
1 |
1250 |
买入 |
| 09:40:36 |
35.39 |
10 |
1260 |
卖出 |
| 09:40:42 |
35.37 |
13 |
1273 |
卖出 |
| 09:40:51 |
35.38 |
5 |
1278 |
卖出 |
| 09:40:57 |
35.4 |
1 |
1279 |
买入 |
| 09:41:00 |
35.42 |
4 |
1283 |
买入 |
| 09:41:03 |
35.35 |
9 |
1292 |
卖出 |
| 09:41:09 |
35.36 |
6 |
1298 |
买入 |
| 09:41:12 |
35.36 |
1 |
1299 |
买入 |
| 09:41:18 |
35.3 |
11 |
1310 |
卖出 |
| 09:41:24 |
35.26 |
3 |
1313 |
卖出 |
| 09:41:27 |
35.3 |
4 |
1317 |
买入 |
| 09:41:36 |
35.36 |
31 |
1348 |
买入 |
| 09:41:42 |
35.32 |
2 |
1350 |
卖出 |
| 09:41:57 |
35.3 |
14 |
1364 |
卖出 |
| 09:42:06 |
35.36 |
69 |
1433 |
买入 |
| 09:42:09 |
35.42 |
15 |
1448 |
买入 |
| 09:42:12 |
35.4 |
1 |
1449 |
卖出 |
| 09:42:33 |
35.38 |
8 |
1457 |
卖出 |
| 09:42:36 |
35.47 |
11 |
1468 |
买入 |
| 09:42:39 |
35.44 |
1 |
1469 |
卖出 |
| 09:42:45 |
35.47 |
2 |
1471 |
买入 |
| 09:42:51 |
35.47 |
5 |
1476 |
买入 |
| 09:42:54 |
35.47 |
14 |
1490 |
买入 |
| 09:43:03 |
35.46 |
2 |
1492 |
卖出 |
| 09:43:06 |
35.46 |
7 |
1499 |
卖出 |
| 09:43:09 |
35.46 |
6 |
1505 |
卖出 |
| 09:43:21 |
35.42 |
5 |
1510 |
卖出 |
| 09:43:27 |
35.39 |
6 |
1516 |
卖出 |
| 09:43:42 |
35.4 |
1 |
1517 |
买入 |
| 09:43:54 |
35.5 |
73 |
1590 |
买入 |
| 09:44:00 |
35.5 |
2 |
1592 |
卖出 |
| 09:44:09 |
35.52 |
4 |
1596 |
买入 |
| 09:44:15 |
35.52 |
6 |
1602 |
卖出 |
| 09:44:18 |
35.59 |
1 |
1603 |
买入 |
| 09:44:24 |
35.52 |
2 |
1605 |
卖出 |
| 09:44:27 |
35.58 |
10 |
1615 |
买入 |
| 09:44:30 |
35.52 |
1 |
1616 |
卖出 |
| 09:44:33 |
35.59 |
10 |
1626 |
买入 |
| 09:44:54 |
35.59 |
6 |
1632 |
买入 |
| 09:45:00 |
35.56 |
9 |
1641 |
卖出 |
| 09:45:03 |
35.56 |
1 |
1642 |
卖出 |
| 09:45:12 |
35.49 |
1 |
1643 |
卖出 |
| 09:45:15 |
35.58 |
1 |
1644 |
买入 |
| 09:45:18 |
35.49 |
11 |
1655 |
卖出 |
| 09:45:21 |
35.49 |
3 |
1658 |
卖出 |
| 09:45:24 |
35.55 |
31 |
1689 |
买入 |
| 09:45:27 |
35.52 |
1 |
1690 |
卖出 |
| 09:45:36 |
35.5 |
1 |
1691 |
卖出 |
| 09:45:51 |
35.5 |
5 |
1696 |
卖出 |
| 09:45:57 |
35.48 |
13 |
1709 |
卖出 |
| 09:46:03 |
35.41 |
10 |
1719 |
卖出 |
| 09:46:06 |
35.48 |
1 |
1720 |
买入 |
| 09:46:12 |
35.5 |
5 |
1725 |
买入 |
| 09:46:15 |
35.52 |
12 |
1737 |
买入 |
| 09:46:24 |
35.52 |
3 |
1740 |
买入 |
| 09:46:27 |
35.49 |
19 |
1759 |
卖出 |
| 09:46:57 |
35.46 |
4 |
1763 |
卖出 |
| 09:47:09 |
35.46 |
5 |
1768 |
卖出 |
| 09:47:12 |
35.44 |
14 |
1782 |
卖出 |
| 09:47:30 |
35.43 |
21 |
1803 |
卖出 |
| 09:47:42 |
35.43 |
9 |
1812 |
卖出 |
| 09:47:57 |
35.48 |
1 |
1813 |
买入 |
| 09:48:06 |
35.49 |
1 |
1814 |
买入 |
| 09:48:09 |
35.49 |
1 |
1815 |
买入 |
| 09:48:12 |
35.49 |
3 |
1818 |
买入 |
| 09:48:15 |
35.49 |
9 |
1827 |
买入 |
| 09:48:21 |
35.5 |
3 |
1830 |
买入 |
| 09:48:30 |
35.49 |
1 |
1831 |
卖出 |
| 09:48:45 |
35.49 |
2 |
1833 |
买入 |
| 09:48:48 |
35.46 |
10 |
1843 |
卖出 |
| 09:48:51 |
35.49 |
7 |
1850 |
买入 |
| 09:49:06 |
35.48 |
1 |
1851 |
买入 |
| 09:49:12 |
35.45 |
6 |
1857 |
卖出 |
| 09:49:15 |
35.44 |
8 |
1865 |
卖出 |
| 09:49:18 |
35.45 |
4 |
1869 |
买入 |
| 09:49:24 |
35.44 |
1 |
1870 |
卖出 |
| 09:49:27 |
35.45 |
2 |
1872 |
买入 |
| 09:49:33 |
35.41 |
17 |
1889 |
卖出 |
| 09:49:39 |
35.41 |
4 |
1893 |
卖出 |
| 09:49:42 |
35.42 |
2 |
1895 |
买入 |
| 09:49:45 |
35.41 |
2 |
1897 |
卖出 |
| 09:49:51 |
35.4 |
8 |
1905 |
卖出 |
| 09:50:06 |
35.4 |
27 |
1932 |
买入 |
| 09:50:09 |
35.4 |
1 |
1933 |
买入 |
| 09:50:12 |
35.48 |
30 |
1963 |
买入 |
| 09:50:15 |
35.41 |
8 |
1971 |
卖出 |
| 09:50:18 |
35.41 |
8 |
1979 |
卖出 |
| 09:50:21 |
35.4 |
2 |
1981 |
卖出 |
| 09:50:30 |
35.42 |
1 |
1982 |
卖出 |
| 09:50:39 |
35.42 |
2 |
1984 |
卖出 |
| 09:50:51 |
35.4 |
4 |
1988 |
卖出 |
| 09:51:03 |
35.4 |
2 |
1990 |
卖出 |
| 09:51:12 |
35.4 |
6 |
1996 |
卖出 |
| 09:51:24 |
35.4 |
3 |
1999 |
卖出 |
| 09:51:33 |
35.42 |
2 |
2001 |
卖出 |
| 09:51:51 |
35.42 |
14 |
2015 |
卖出 |
| 09:51:54 |
35.42 |
5 |
2020 |
卖出 |
| 09:51:57 |
35.42 |
4 |
2024 |
卖出 |
| 09:52:06 |
35.42 |
2 |
2026 |
卖出 |
| 09:52:09 |
35.43 |
1 |
2027 |
买入 |
| 09:52:12 |
35.39 |
3 |
2030 |
卖出 |
| 09:52:18 |
35.43 |
5 |
2035 |
买入 |
| 09:52:21 |
35.43 |
8 |
2043 |
买入 |
| 09:52:24 |
35.43 |
11 |
2054 |
买入 |
| 09:52:33 |
35.43 |
2 |
2056 |
买入 |
| 09:52:51 |
35.43 |
1 |
2057 |
买入 |
| 09:52:57 |
35.45 |
66 |
2123 |
买入 |
| 09:53:00 |
35.47 |
1 |
2124 |
买入 |
| 09:53:03 |
35.48 |
3 |
2127 |
买入 |
| 09:53:06 |
35.49 |
6 |
2133 |
买入 |
| 09:53:09 |
35.56 |
4 |
2137 |
买入 |
| 09:53:27 |
35.5 |
3 |
2140 |
卖出 |
| 09:54:00 |
35.5 |
1 |
2141 |
卖出 |
| 09:54:12 |
35.62 |
32 |
2173 |
买入 |
| 09:54:30 |
35.61 |
1 |
2174 |
买入 |
| 09:54:39 |
35.62 |
3 |
2177 |
买入 |
| 09:55:03 |
35.62 |
1 |
2178 |
买入 |
| 09:55:06 |
35.68 |
1 |
2179 |
买入 |
| 09:55:09 |
35.68 |
1 |
2180 |
买入 |
| 09:55:21 |
35.61 |
1 |
2181 |
卖出 |
| 09:55:36 |
35.61 |
9 |
2190 |
卖出 |
| 09:55:39 |
35.61 |
2 |
2192 |
买入 |
| 09:55:45 |
35.6 |
2 |
2194 |
卖出 |
| 09:55:51 |
35.65 |
25 |
2219 |
买入 |
| 09:55:54 |
35.65 |
2 |
2221 |
卖出 |
| 09:55:57 |
35.66 |
45 |
2266 |
买入 |
| 09:56:03 |
35.85 |
34 |
2300 |
买入 |
| 09:56:06 |
35.66 |
2 |
2302 |
卖出 |
| 09:56:12 |
35.67 |
2 |
2304 |
卖出 |
| 09:56:30 |
35.84 |
100 |
2404 |
买入 |
| 09:57:03 |
35.82 |
11 |
2415 |
买入 |
| 09:57:06 |
35.67 |
3 |
2418 |
卖出 |
| 09:57:09 |
35.69 |
5 |
2423 |
买入 |
| 09:57:15 |
35.69 |
7 |
2430 |
卖出 |
| 09:57:24 |
35.64 |
2 |
2432 |
买入 |
| 09:57:48 |
35.64 |
2 |
2434 |
卖出 |
| 09:58:03 |
35.66 |
1 |
2435 |
卖出 |
| 09:58:33 |
35.74 |
2 |
2437 |
买入 |
| 09:59:00 |
35.78 |
2 |
2439 |
买入 |
| 09:59:18 |
35.74 |
6 |
2445 |
卖出 |
| 09:59:30 |
35.71 |
3 |
2448 |
卖出 |
| 10:00:06 |
35.72 |
4 |
2452 |
卖出 |
| 10:00:15 |
35.71 |
3 |
2455 |
卖出 |
| 10:00:21 |
35.7 |
68 |
2523 |
卖出 |
| 10:00:45 |
35.7 |
42 |
2565 |
卖出 |
| 10:00:51 |
35.65 |
1 |
2566 |
卖出 |
| 10:01:09 |
35.7 |
1 |
2567 |
买入 |
| 10:01:15 |
35.71 |
1 |
2568 |
买入 |
| 10:01:21 |
35.71 |
2 |
2570 |
买入 |
| 10:01:48 |
35.69 |
1 |
2571 |
买入 |
| 10:01:54 |
35.7 |
1 |
2572 |
买入 |
| 10:02:42 |
35.69 |
1 |
2573 |
卖出 |
| 10:02:57 |
35.67 |
15 |
2588 |
卖出 |
| 10:03:09 |
35.7 |
16 |
2604 |
买入 |
| 10:03:12 |
35.7 |
5 |
2609 |
卖出 |
| 10:03:27 |
35.65 |
12 |
2621 |
卖出 |
| 10:03:48 |
35.65 |
5 |
2626 |
卖出 |
| 10:03:57 |
35.77 |
38 |
2664 |
买入 |
| 10:04:00 |
35.77 |
4 |
2668 |
卖出 |
| 10:04:06 |
35.78 |
1 |
2669 |
买入 |
| 10:04:12 |
35.77 |
5 |
2674 |
卖出 |
| 10:04:21 |
35.7 |
29 |
2703 |
卖出 |
| 10:05:12 |
35.7 |
9 |
2712 |
卖出 |