贝仕达克[300822]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:42 |
14.5 |
8 |
8 |
集合竞价 |
| 09:24:51 |
14.5 |
9 |
9 |
集合竞价 |
| 09:25:00 |
14.35 |
28 |
28 |
集合竞价 |
| 09:25:03 |
14.41 |
40 |
68 |
卖出 |
| 09:30:03 |
14.41 |
36 |
104 |
卖出 |
| 09:30:06 |
14.41 |
22 |
126 |
卖出 |
| 09:30:09 |
14.41 |
54 |
180 |
买入 |
| 09:30:21 |
14.41 |
3 |
183 |
买入 |
| 09:30:24 |
14.35 |
1 |
184 |
卖出 |
| 09:30:27 |
14.55 |
24 |
208 |
买入 |
| 09:30:36 |
14.42 |
9 |
217 |
卖出 |
| 09:31:12 |
14.52 |
3 |
220 |
买入 |
| 09:31:15 |
14.51 |
9 |
229 |
卖出 |
| 09:31:18 |
14.54 |
3 |
232 |
买入 |
| 09:31:21 |
14.5 |
30 |
262 |
卖出 |
| 09:31:33 |
14.52 |
2 |
264 |
卖出 |
| 09:31:39 |
14.54 |
3 |
267 |
买入 |
| 09:31:45 |
14.54 |
1 |
268 |
买入 |
| 09:31:48 |
14.54 |
11 |
279 |
买入 |
| 09:31:57 |
14.54 |
7 |
286 |
卖出 |
| 09:32:06 |
14.6 |
1 |
287 |
买入 |
| 09:32:18 |
14.6 |
1 |
288 |
买入 |
| 09:32:21 |
14.6 |
1 |
289 |
买入 |
| 09:32:27 |
14.61 |
2 |
291 |
买入 |
| 09:32:33 |
14.61 |
3 |
294 |
卖出 |
| 09:32:39 |
14.6 |
30 |
324 |
卖出 |
| 09:32:48 |
14.61 |
1 |
325 |
卖出 |
| 09:33:06 |
14.54 |
4 |
329 |
卖出 |
| 09:33:15 |
14.6 |
4 |
333 |
买入 |
| 09:33:18 |
14.59 |
4 |
337 |
买入 |
| 09:33:21 |
14.6 |
7 |
344 |
买入 |
| 09:33:27 |
14.59 |
5 |
349 |
卖出 |
| 09:33:30 |
14.6 |
7 |
356 |
买入 |
| 09:33:33 |
14.59 |
5 |
361 |
卖出 |
| 09:33:36 |
14.6 |
2 |
363 |
买入 |
| 09:33:42 |
14.6 |
1 |
364 |
买入 |
| 09:33:51 |
14.6 |
1 |
365 |
买入 |
| 09:33:54 |
14.6 |
5 |
370 |
买入 |
| 09:34:03 |
14.61 |
1 |
371 |
买入 |
| 09:34:06 |
14.61 |
4 |
375 |
买入 |
| 09:34:12 |
14.61 |
2 |
377 |
买入 |
| 09:34:15 |
14.59 |
4 |
381 |
卖出 |
| 09:34:27 |
14.59 |
7 |
388 |
卖出 |
| 09:34:30 |
14.59 |
1 |
389 |
买入 |
| 09:34:36 |
14.6 |
13 |
402 |
买入 |
| 09:35:00 |
14.6 |
1 |
403 |
买入 |
| 09:35:15 |
14.6 |
1 |
404 |
买入 |
| 09:35:21 |
14.6 |
10 |
414 |
买入 |
| 09:35:24 |
14.6 |
1 |
415 |
买入 |
| 09:35:27 |
14.6 |
2 |
417 |
买入 |
| 09:35:33 |
14.59 |
17 |
434 |
卖出 |
| 09:36:00 |
14.59 |
3 |
437 |
买入 |
| 09:36:03 |
14.58 |
4 |
441 |
卖出 |
| 09:36:09 |
14.58 |
6 |
447 |
卖出 |
| 09:36:15 |
14.57 |
10 |
457 |
卖出 |
| 09:36:21 |
14.54 |
21 |
478 |
卖出 |
| 09:36:45 |
14.54 |
10 |
488 |
卖出 |
| 09:36:57 |
14.58 |
7 |
495 |
买入 |
| 09:37:06 |
14.58 |
3 |
498 |
买入 |
| 09:37:09 |
14.59 |
9 |
507 |
买入 |
| 09:37:12 |
14.59 |
1 |
508 |
买入 |
| 09:37:15 |
14.59 |
4 |
512 |
买入 |
| 09:37:21 |
14.6 |
5 |
517 |
买入 |
| 09:37:24 |
14.61 |
8 |
525 |
买入 |
| 09:37:30 |
14.61 |
3 |
528 |
买入 |
| 09:37:33 |
14.61 |
1 |
529 |
买入 |
| 09:37:36 |
14.61 |
3 |
532 |
买入 |
| 09:37:39 |
14.61 |
1 |
533 |
买入 |
| 09:37:51 |
14.61 |
7 |
540 |
买入 |
| 09:37:54 |
14.61 |
6 |
546 |
买入 |
| 09:37:57 |
14.61 |
2 |
548 |
买入 |
| 09:38:00 |
14.6 |
7 |
555 |
卖出 |
| 09:38:03 |
14.63 |
2 |
557 |
买入 |
| 09:38:21 |
14.63 |
1 |
558 |
买入 |
| 09:38:24 |
14.63 |
1 |
559 |
买入 |
| 09:38:27 |
14.63 |
8 |
567 |
买入 |
| 09:38:57 |
14.67 |
4 |
571 |
买入 |
| 09:39:09 |
14.68 |
9 |
580 |
买入 |
| 09:39:12 |
14.68 |
12 |
592 |
买入 |
| 09:39:15 |
14.68 |
1 |
593 |
买入 |
| 09:39:21 |
14.68 |
3 |
596 |
买入 |
| 09:39:27 |
14.68 |
2 |
598 |
买入 |
| 09:39:30 |
14.68 |
7 |
605 |
买入 |
| 09:39:39 |
14.7 |
1 |
606 |
买入 |
| 09:39:48 |
14.7 |
3 |
609 |
买入 |
| 09:39:54 |
14.7 |
1 |
610 |
卖出 |
| 09:40:00 |
14.68 |
28 |
638 |
卖出 |
| 09:40:06 |
14.67 |
1 |
639 |
卖出 |
| 09:40:09 |
14.67 |
1 |
640 |
买入 |
| 09:40:12 |
14.66 |
11 |
651 |
卖出 |
| 09:40:18 |
14.67 |
4 |
655 |
卖出 |
| 09:40:27 |
14.66 |
1 |
656 |
卖出 |
| 09:40:33 |
14.67 |
1 |
657 |
卖出 |
| 09:40:36 |
14.68 |
1 |
658 |
买入 |
| 09:40:42 |
14.67 |
1 |
659 |
卖出 |
| 09:40:45 |
14.68 |
2 |
661 |
买入 |
| 09:40:48 |
14.67 |
2 |
663 |
卖出 |
| 09:40:51 |
14.66 |
3 |
666 |
卖出 |
| 09:40:54 |
14.66 |
1 |
667 |
卖出 |
| 09:41:03 |
14.69 |
2 |
669 |
买入 |
| 09:41:09 |
14.64 |
2 |
671 |
卖出 |
| 09:41:18 |
14.71 |
1 |
672 |
买入 |
| 09:41:21 |
14.72 |
2 |
674 |
买入 |
| 09:42:03 |
14.72 |
1 |
675 |
买入 |
| 09:42:06 |
14.72 |
2 |
677 |
买入 |
| 09:42:09 |
14.73 |
14 |
691 |
买入 |
| 09:42:12 |
14.73 |
4 |
695 |
买入 |
| 09:42:21 |
14.73 |
12 |
707 |
买入 |
| 09:42:24 |
14.73 |
2 |
709 |
卖出 |
| 09:42:36 |
14.74 |
3 |
712 |
买入 |
| 09:42:39 |
14.74 |
4 |
716 |
买入 |
| 09:42:42 |
14.74 |
4 |
720 |
买入 |
| 09:42:48 |
14.75 |
1 |
721 |
买入 |
| 09:42:51 |
14.75 |
1 |
722 |
买入 |
| 09:43:12 |
14.75 |
1 |
723 |
买入 |
| 09:43:15 |
14.75 |
1 |
724 |
买入 |
| 09:43:18 |
14.75 |
2 |
726 |
买入 |
| 09:43:48 |
14.76 |
1 |
727 |
卖出 |
| 09:43:54 |
14.78 |
1 |
728 |
买入 |
| 09:43:57 |
14.77 |
1 |
729 |
卖出 |
| 09:44:03 |
14.77 |
2 |
731 |
买入 |
| 09:44:09 |
14.76 |
10 |
741 |
卖出 |
| 09:44:12 |
14.77 |
1 |
742 |
买入 |
| 09:44:15 |
14.76 |
2 |
744 |
卖出 |
| 09:44:24 |
14.75 |
8 |
752 |
卖出 |
| 09:44:27 |
14.75 |
2 |
754 |
卖出 |
| 09:44:30 |
14.74 |
2 |
756 |
卖出 |
| 09:44:33 |
14.73 |
51 |
807 |
卖出 |
| 09:44:36 |
14.73 |
4 |
811 |
卖出 |
| 09:44:39 |
14.7 |
2 |
813 |
卖出 |
| 09:45:00 |
14.73 |
1 |
814 |
买入 |
| 09:45:03 |
14.73 |
1 |
815 |
买入 |
| 09:45:18 |
14.71 |
3 |
818 |
卖出 |
| 09:45:48 |
14.77 |
1 |
819 |
买入 |
| 09:46:15 |
14.73 |
3 |
822 |
卖出 |
| 09:48:54 |
14.74 |
6 |
828 |
卖出 |
| 09:49:36 |
14.76 |
1 |
829 |
买入 |
| 09:50:06 |
14.74 |
1 |
830 |
卖出 |
| 09:50:18 |
14.73 |
3 |
833 |
卖出 |
| 09:50:21 |
14.73 |
1 |
834 |
买入 |
| 09:50:24 |
14.73 |
2 |
836 |
买入 |
| 09:50:27 |
14.73 |
1 |
837 |
买入 |
| 09:50:33 |
14.7 |
13 |
850 |
卖出 |
| 09:50:39 |
14.7 |
32 |
882 |
买入 |
| 09:51:09 |
14.69 |
1 |
883 |
卖出 |
| 09:51:30 |
14.68 |
5 |
888 |
卖出 |
| 09:52:00 |
14.68 |
11 |
899 |
卖出 |
| 09:52:09 |
14.68 |
1 |
900 |
买入 |
| 09:52:21 |
14.73 |
52 |
952 |
买入 |
| 09:52:27 |
14.73 |
1 |
953 |
买入 |
| 09:53:27 |
14.73 |
13 |
966 |
买入 |
| 09:53:33 |
14.68 |
14 |
980 |
卖出 |
| 09:54:03 |
14.69 |
3 |
983 |
卖出 |
| 09:54:12 |
14.69 |
74 |
1057 |
买入 |
| 09:54:36 |
14.73 |
1 |
1058 |
买入 |
| 09:55:18 |
14.73 |
2 |
1060 |
买入 |
| 09:55:21 |
14.73 |
2 |
1062 |
买入 |
| 09:55:27 |
14.73 |
1 |
1063 |
买入 |
| 09:55:30 |
14.73 |
1 |
1064 |
买入 |
| 09:55:57 |
14.73 |
5 |
1069 |
买入 |
| 09:56:00 |
14.73 |
3 |
1072 |
买入 |
| 09:56:03 |
14.73 |
1 |
1073 |
买入 |
| 09:56:18 |
14.73 |
2 |
1075 |
买入 |
| 09:56:21 |
14.73 |
2 |
1077 |
买入 |
| 09:56:24 |
14.73 |
1 |
1078 |
买入 |
| 09:56:33 |
14.73 |
1 |
1079 |
买入 |
| 09:56:39 |
14.73 |
58 |
1137 |
买入 |
| 09:57:03 |
14.77 |
3 |
1140 |
买入 |
| 09:57:09 |
14.77 |
5 |
1145 |
买入 |
| 09:57:15 |
14.77 |
10 |
1155 |
买入 |
| 09:57:30 |
14.77 |
1 |
1156 |
买入 |
| 09:57:42 |
14.79 |
22 |
1178 |
买入 |
| 09:57:48 |
14.79 |
11 |
1189 |
卖出 |
| 09:57:54 |
14.79 |
6 |
1195 |
卖出 |
| 09:57:57 |
14.79 |
1 |
1196 |
卖出 |
| 09:58:03 |
14.8 |
30 |
1226 |
买入 |
| 09:58:09 |
14.77 |
11 |
1237 |
卖出 |
| 09:58:12 |
14.77 |
7 |
1244 |
卖出 |
| 09:58:15 |
14.77 |
8 |
1252 |
卖出 |
| 09:58:18 |
14.77 |
4 |
1256 |
卖出 |
| 09:58:24 |
14.78 |
2 |
1258 |
买入 |
| 09:58:30 |
14.77 |
1 |
1259 |
卖出 |
| 09:58:45 |
14.78 |
1 |
1260 |
买入 |
| 09:59:09 |
14.78 |
1 |
1261 |
买入 |
| 09:59:18 |
14.78 |
8 |
1269 |
买入 |
| 10:00:18 |
14.82 |
1 |
1270 |
买入 |
| 10:00:30 |
14.82 |
10 |
1280 |
买入 |
| 10:00:42 |
14.82 |
1 |
1281 |
买入 |
| 10:01:09 |
14.83 |
13 |
1294 |
买入 |
| 10:01:15 |
14.84 |
9 |
1303 |
买入 |
| 10:01:18 |
14.85 |
1 |
1304 |
买入 |
| 10:01:33 |
14.83 |
2 |
1306 |
卖出 |
| 10:01:39 |
14.83 |
1 |
1307 |
卖出 |
| 10:01:42 |
14.8 |
25 |
1332 |
卖出 |
| 10:01:45 |
14.84 |
20 |
1352 |
买入 |
| 10:02:03 |
14.83 |
1 |
1353 |
买入 |
| 10:02:45 |
14.87 |
85 |
1438 |
买入 |
| 10:03:12 |
14.8 |
32 |
1470 |
卖出 |
| 10:03:18 |
14.78 |
23 |
1493 |
卖出 |
| 10:03:24 |
14.79 |
11 |
1504 |
买入 |
| 10:03:42 |
14.76 |
1 |
1505 |
卖出 |
| 10:04:09 |
14.76 |
3 |
1508 |
买入 |
| 10:04:15 |
14.76 |
4 |
1512 |
买入 |
| 10:04:18 |
14.76 |
1 |
1513 |
买入 |
| 10:04:21 |
14.76 |
7 |
1520 |
买入 |
| 10:04:33 |
14.79 |
3 |
1523 |
买入 |
| 10:05:09 |
14.81 |
1 |
1524 |
买入 |
| 10:05:39 |
14.77 |
1 |
1525 |
卖出 |
| 10:06:39 |
14.8 |
9 |
1534 |
买入 |
| 10:07:03 |
14.83 |
1 |
1535 |
买入 |
| 10:08:03 |
14.83 |
1 |
1536 |
买入 |
| 10:09:03 |
14.85 |
1 |
1537 |
买入 |
| 10:09:51 |
14.85 |
2 |
1539 |
买入 |
| 10:10:00 |
14.87 |
1 |
1540 |
买入 |
| 10:11:00 |
14.86 |
1 |
1541 |
买入 |
| 10:11:06 |
14.8 |
57 |
1598 |
卖出 |
| 10:11:09 |
14.8 |
10 |
1608 |
卖出 |
| 10:11:12 |
14.8 |
7 |
1615 |
卖出 |
| 10:11:15 |
14.8 |
8 |
1623 |
卖出 |
| 10:11:21 |
14.8 |
31 |
1654 |
卖出 |
| 10:11:27 |
14.76 |
1 |
1655 |
卖出 |
| 10:12:06 |
14.79 |
4 |
1659 |
买入 |
| 10:12:12 |
14.79 |
23 |
1682 |
卖出 |
| 10:12:21 |
14.8 |
4 |
1686 |
买入 |
| 10:12:51 |
14.8 |
1 |
1687 |
卖出 |
| 10:13:00 |
14.82 |
1 |
1688 |
买入 |
| 10:13:09 |
14.79 |
37 |
1725 |
卖出 |
| 10:13:33 |
14.79 |
5 |
1730 |
买入 |
| 10:13:36 |
14.79 |
1 |
1731 |
卖出 |
| 10:13:39 |
14.79 |
1 |
1732 |
卖出 |
| 10:14:15 |
14.79 |
2 |
1734 |
卖出 |
| 10:14:24 |
14.76 |
7 |
1741 |
卖出 |
| 10:15:54 |
14.76 |
10 |
1751 |
卖出 |
| 10:16:12 |
14.76 |
13 |
1764 |
卖出 |
| 10:17:42 |
14.75 |
13 |
1777 |
卖出 |
| 10:20:36 |
14.75 |
14 |
1791 |
卖出 |
| 10:20:51 |
14.76 |
5 |
1796 |
买入 |
| 10:21:39 |
14.8 |
3 |
1799 |
买入 |
| 10:22:12 |
14.76 |
14 |
1813 |
卖出 |
| 10:22:24 |
14.7 |
150 |
1963 |
卖出 |
| 10:22:27 |
14.8 |
2 |
1965 |
买入 |
| 10:22:42 |
14.8 |
139 |
2104 |
买入 |
| 10:22:45 |
14.8 |
1 |
2105 |
买入 |
| 10:22:48 |
14.8 |
6 |
2111 |
买入 |
| 10:22:51 |
14.8 |
28 |
2139 |
买入 |
| 10:22:54 |
14.81 |
38 |
2177 |
买入 |
| 10:22:57 |
14.81 |
2 |
2179 |
买入 |
| 10:23:03 |
14.83 |
3 |
2182 |
买入 |
| 10:24:09 |
14.83 |
12 |
2194 |
卖出 |
| 10:24:45 |
14.83 |
1 |
2195 |
卖出 |
| 10:25:15 |
14.86 |
1 |
2196 |
买入 |
| 10:25:54 |
14.87 |
20 |
2216 |
买入 |
| 10:26:24 |
14.83 |
8 |
2224 |
卖出 |
| 10:26:27 |
14.82 |
7 |
2231 |
卖出 |
| 10:26:39 |
14.82 |
3 |
2234 |
卖出 |
| 10:26:45 |
14.81 |
2 |
2236 |
卖出 |
| 10:26:51 |
14.81 |
1 |
2237 |
卖出 |
| 10:29:18 |
14.81 |
9 |
2246 |
买入 |
| 10:29:21 |
14.81 |
1 |
2247 |
卖出 |
| 10:30:12 |
14.84 |
2 |
2249 |
买入 |
| 10:30:21 |
14.85 |
1 |
2250 |
买入 |
| 10:30:48 |
14.85 |
1 |
2251 |
买入 |
| 10:32:06 |
14.86 |
8 |
2259 |
买入 |
| 10:32:18 |
14.85 |
9 |
2268 |
卖出 |
| 10:32:30 |
14.85 |
5 |
2273 |
卖出 |
| 10:32:33 |
14.85 |
40 |
2313 |
卖出 |
| 10:33:15 |
14.83 |
5 |
2318 |
买入 |
| 10:33:21 |
14.84 |
1 |
2319 |
买入 |
| 10:33:24 |
14.84 |
1 |
2320 |
买入 |
| 10:35:00 |
14.84 |
1 |
2321 |
买入 |
| 10:35:15 |
14.81 |
1 |
2322 |
卖出 |
| 10:35:57 |
14.81 |
4 |
2326 |
卖出 |
| 10:36:36 |
14.79 |
18 |
2344 |
卖出 |
| 10:37:39 |
14.79 |
2 |
2346 |
卖出 |
| 10:38:09 |
14.78 |
9 |
2355 |
卖出 |
| 10:38:12 |
14.83 |
33 |
2388 |
买入 |
| 10:39:30 |
14.8 |
6 |
2394 |
买入 |
| 10:39:36 |
14.77 |
1 |
2395 |
卖出 |
| 10:39:39 |
14.77 |
1 |
2396 |
卖出 |
| 10:40:09 |
14.77 |
1 |
2397 |
买入 |
| 10:40:15 |
14.77 |
7 |
2404 |
买入 |
| 10:40:24 |
14.77 |
1 |
2405 |
买入 |
| 10:41:09 |
14.77 |
5 |
2410 |
买入 |
| 10:41:15 |
14.77 |
1 |
2411 |
买入 |
| 10:41:45 |
14.77 |
5 |
2416 |
买入 |
| 10:42:54 |
14.76 |
1 |
2417 |
卖出 |
| 10:43:12 |
14.76 |
1 |
2418 |
卖出 |
| 10:43:15 |
14.76 |
5 |
2423 |
买入 |
| 10:43:27 |
14.76 |
1 |
2424 |
买入 |
| 10:43:30 |
14.76 |
8 |
2432 |
买入 |
| 10:43:33 |
14.83 |
8 |
2440 |
买入 |
| 10:44:39 |
14.76 |
23 |
2463 |
卖出 |
| 10:45:12 |
14.81 |
1 |
2464 |
买入 |
| 10:45:36 |
14.81 |
1 |
2465 |
买入 |
| 10:46:21 |
14.8 |
4 |
2469 |
买入 |
| 10:48:57 |
14.8 |
6 |
2475 |
买入 |
| 10:49:06 |
14.8 |
6 |
2481 |
买入 |
| 10:49:15 |
14.8 |
11 |
2492 |
买入 |
| 10:49:18 |
14.75 |
10 |
2502 |
卖出 |
| 10:49:21 |
14.8 |
6 |
2508 |
买入 |