特发服务[300917]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
34 |
23 |
23 |
集合竞价 |
| 09:15:12 |
34 |
25 |
25 |
集合竞价 |
| 09:15:21 |
34 |
25 |
25 |
集合竞价 |
| 09:16:06 |
34 |
25 |
25 |
集合竞价 |
| 09:16:15 |
33.88 |
40 |
40 |
集合竞价 |
| 09:16:33 |
33.83 |
41 |
41 |
集合竞价 |
| 09:17:09 |
33.82 |
41 |
41 |
集合竞价 |
| 09:17:27 |
33.83 |
44 |
44 |
集合竞价 |
| 09:17:36 |
33.8 |
45 |
45 |
集合竞价 |
| 09:18:21 |
33.8 |
56 |
56 |
集合竞价 |
| 09:18:30 |
33.8 |
56 |
56 |
集合竞价 |
| 09:18:39 |
33.7 |
60 |
60 |
集合竞价 |
| 09:18:57 |
33.7 |
63 |
63 |
集合竞价 |
| 09:19:06 |
33.7 |
64 |
64 |
集合竞价 |
| 09:19:15 |
33.7 |
64 |
64 |
集合竞价 |
| 09:19:24 |
33.7 |
64 |
64 |
集合竞价 |
| 09:19:33 |
33.7 |
77 |
77 |
集合竞价 |
| 09:19:51 |
33.7 |
84 |
84 |
集合竞价 |
| 09:20:00 |
33.7 |
89 |
89 |
集合竞价 |
| 09:20:12 |
33.7 |
99 |
99 |
集合竞价 |
| 09:20:21 |
33.7 |
101 |
101 |
集合竞价 |
| 09:20:30 |
33.7 |
101 |
101 |
集合竞价 |
| 09:20:39 |
33.7 |
106 |
106 |
集合竞价 |
| 09:20:48 |
33.7 |
115 |
115 |
集合竞价 |
| 09:20:57 |
33.7 |
118 |
118 |
集合竞价 |
| 09:21:06 |
33.7 |
128 |
128 |
集合竞价 |
| 09:21:15 |
33.58 |
131 |
131 |
集合竞价 |
| 09:21:24 |
33.58 |
134 |
134 |
集合竞价 |
| 09:21:33 |
33.5 |
150 |
150 |
集合竞价 |
| 09:21:42 |
33.3 |
168 |
168 |
集合竞价 |
| 09:21:51 |
33.3 |
188 |
188 |
集合竞价 |
| 09:22:00 |
33.3 |
193 |
193 |
集合竞价 |
| 09:22:09 |
33.3 |
207 |
207 |
集合竞价 |
| 09:22:18 |
33.12 |
253 |
253 |
集合竞价 |
| 09:22:27 |
33.12 |
255 |
255 |
集合竞价 |
| 09:22:36 |
33.18 |
261 |
261 |
集合竞价 |
| 09:22:54 |
33.18 |
272 |
272 |
集合竞价 |
| 09:23:03 |
33.18 |
290 |
290 |
集合竞价 |
| 09:23:12 |
33.2 |
313 |
313 |
集合竞价 |
| 09:23:21 |
33.18 |
330 |
330 |
集合竞价 |
| 09:23:30 |
33.2 |
335 |
335 |
集合竞价 |
| 09:23:39 |
33.18 |
363 |
363 |
集合竞价 |
| 09:23:48 |
33.12 |
424 |
424 |
集合竞价 |
| 09:23:57 |
33.18 |
493 |
493 |
集合竞价 |
| 09:24:06 |
33.01 |
547 |
547 |
集合竞价 |
| 09:24:15 |
33 |
641 |
641 |
集合竞价 |
| 09:24:24 |
33 |
679 |
679 |
集合竞价 |
| 09:24:33 |
33 |
715 |
715 |
集合竞价 |
| 09:24:42 |
33 |
785 |
785 |
集合竞价 |
| 09:24:51 |
33 |
836 |
836 |
集合竞价 |
| 09:25:00 |
33 |
901 |
901 |
集合竞价 |
| 09:25:03 |
33 |
904 |
1805 |
买入 |
| 09:30:03 |
32.81 |
1033 |
2838 |
卖出 |
| 09:30:06 |
32.8 |
398 |
3236 |
卖出 |
| 09:30:09 |
32.75 |
189 |
3425 |
卖出 |
| 09:30:12 |
32.89 |
51 |
3476 |
买入 |
| 09:30:15 |
32.7 |
102 |
3578 |
卖出 |
| 09:30:18 |
32.67 |
242 |
3820 |
卖出 |
| 09:30:21 |
32.61 |
54 |
3874 |
卖出 |
| 09:30:24 |
32.7 |
99 |
3973 |
买入 |
| 09:30:27 |
32.66 |
230 |
4203 |
卖出 |
| 09:30:30 |
32.65 |
101 |
4304 |
卖出 |
| 09:30:33 |
32.66 |
56 |
4360 |
买入 |
| 09:30:36 |
32.67 |
65 |
4425 |
买入 |
| 09:30:39 |
32.67 |
141 |
4566 |
卖出 |
| 09:30:42 |
32.79 |
115 |
4681 |
买入 |
| 09:30:45 |
32.65 |
330 |
5011 |
卖出 |
| 09:30:48 |
32.86 |
21 |
5032 |
买入 |
| 09:30:51 |
32.79 |
67 |
5099 |
卖出 |
| 09:30:54 |
32.88 |
143 |
5242 |
买入 |
| 09:30:57 |
32.78 |
130 |
5372 |
卖出 |
| 09:31:00 |
32.88 |
51 |
5423 |
买入 |
| 09:31:03 |
32.84 |
57 |
5480 |
卖出 |
| 09:31:06 |
32.95 |
71 |
5551 |
买入 |
| 09:31:09 |
32.96 |
133 |
5684 |
买入 |
| 09:31:12 |
32.89 |
276 |
5960 |
卖出 |
| 09:31:15 |
32.96 |
251 |
6211 |
买入 |
| 09:31:21 |
32.99 |
21 |
6232 |
卖出 |
| 09:31:24 |
33.01 |
32 |
6264 |
卖出 |
| 09:31:27 |
33.15 |
56 |
6320 |
买入 |
| 09:31:30 |
33.15 |
58 |
6378 |
买入 |
| 09:31:33 |
33.15 |
170 |
6548 |
买入 |
| 09:31:36 |
33.12 |
61 |
6609 |
卖出 |
| 09:31:39 |
32.91 |
333 |
6942 |
卖出 |
| 09:31:42 |
33 |
148 |
7090 |
买入 |
| 09:31:45 |
33.03 |
143 |
7233 |
买入 |
| 09:31:48 |
33.05 |
20 |
7253 |
买入 |
| 09:31:51 |
32.9 |
91 |
7344 |
卖出 |
| 09:31:54 |
33.06 |
107 |
7451 |
买入 |
| 09:31:57 |
33.06 |
106 |
7557 |
卖出 |
| 09:32:00 |
33.12 |
35 |
7592 |
买入 |
| 09:32:03 |
33.06 |
19 |
7611 |
卖出 |
| 09:32:06 |
33.03 |
72 |
7683 |
卖出 |
| 09:32:09 |
33.12 |
69 |
7752 |
买入 |
| 09:32:12 |
33.05 |
112 |
7864 |
卖出 |
| 09:32:15 |
33.01 |
140 |
8004 |
卖出 |
| 09:32:18 |
33.07 |
51 |
8055 |
买入 |
| 09:32:21 |
33.33 |
712 |
8767 |
买入 |
| 09:32:24 |
33.08 |
137 |
8904 |
卖出 |
| 09:32:27 |
33.12 |
26 |
8930 |
买入 |
| 09:32:30 |
33.12 |
3 |
8933 |
买入 |
| 09:32:33 |
33.12 |
23 |
8956 |
买入 |
| 09:32:36 |
33.23 |
285 |
9241 |
买入 |
| 09:32:39 |
33.16 |
62 |
9303 |
卖出 |
| 09:32:42 |
33.16 |
39 |
9342 |
卖出 |
| 09:32:45 |
33.23 |
109 |
9451 |
买入 |
| 09:32:48 |
33.25 |
15 |
9466 |
买入 |
| 09:32:51 |
33.25 |
21 |
9487 |
卖出 |
| 09:32:54 |
33.44 |
61 |
9548 |
买入 |
| 09:32:57 |
33.18 |
38 |
9586 |
卖出 |
| 09:33:00 |
33.34 |
33 |
9619 |
卖出 |
| 09:33:03 |
33.3 |
47 |
9666 |
卖出 |
| 09:33:06 |
33.34 |
29 |
9695 |
买入 |
| 09:33:09 |
33.34 |
92 |
9787 |
买入 |
| 09:33:12 |
33.34 |
56 |
9843 |
买入 |
| 09:33:15 |
33.32 |
61 |
9904 |
买入 |
| 09:33:18 |
33.28 |
48 |
9952 |
卖出 |
| 09:33:21 |
33.18 |
34 |
9986 |
卖出 |
| 09:33:24 |
33.21 |
49 |
10035 |
买入 |
| 09:33:27 |
33.2 |
43 |
10078 |
卖出 |
| 09:33:30 |
33.2 |
53 |
10131 |
卖出 |
| 09:33:33 |
33.22 |
90 |
10221 |
买入 |
| 09:33:36 |
33.18 |
54 |
10275 |
卖出 |
| 09:33:39 |
33.21 |
23 |
10298 |
买入 |
| 09:33:42 |
33.25 |
9 |
10307 |
买入 |
| 09:33:45 |
33.21 |
248 |
10555 |
卖出 |
| 09:33:48 |
33.25 |
37 |
10592 |
买入 |
| 09:33:51 |
33.25 |
50 |
10642 |
买入 |
| 09:33:54 |
33.27 |
84 |
10726 |
买入 |
| 09:33:57 |
33.22 |
43 |
10769 |
卖出 |
| 09:34:00 |
33.25 |
23 |
10792 |
买入 |
| 09:34:03 |
33.28 |
5 |
10797 |
买入 |
| 09:34:06 |
33.25 |
43 |
10840 |
卖出 |
| 09:34:09 |
33.27 |
34 |
10874 |
买入 |
| 09:34:12 |
33.21 |
159 |
11033 |
卖出 |
| 09:34:15 |
33.16 |
134 |
11167 |
卖出 |
| 09:34:18 |
33.13 |
115 |
11282 |
卖出 |
| 09:34:21 |
33.13 |
90 |
11372 |
卖出 |
| 09:34:24 |
33.1 |
42 |
11414 |
卖出 |
| 09:34:27 |
33.08 |
340 |
11754 |
卖出 |
| 09:34:30 |
33.1 |
184 |
11938 |
买入 |
| 09:34:33 |
33.04 |
10 |
11948 |
买入 |
| 09:34:36 |
33 |
144 |
12092 |
卖出 |
| 09:34:39 |
33 |
60 |
12152 |
卖出 |
| 09:34:42 |
32.99 |
266 |
12418 |
卖出 |
| 09:34:45 |
32.99 |
61 |
12479 |
买入 |
| 09:34:48 |
32.89 |
40 |
12519 |
卖出 |
| 09:34:51 |
32.89 |
16 |
12535 |
卖出 |
| 09:34:54 |
32.89 |
25 |
12560 |
卖出 |
| 09:34:57 |
32.85 |
28 |
12588 |
卖出 |
| 09:35:00 |
32.66 |
378 |
12966 |
卖出 |
| 09:35:03 |
32.84 |
7 |
12973 |
买入 |
| 09:35:06 |
32.66 |
73 |
13046 |
卖出 |
| 09:35:09 |
32.63 |
110 |
13156 |
卖出 |
| 09:35:12 |
32.66 |
162 |
13318 |
买入 |
| 09:35:15 |
32.61 |
77 |
13395 |
卖出 |
| 09:35:18 |
32.62 |
108 |
13503 |
卖出 |
| 09:35:21 |
32.6 |
134 |
13637 |
卖出 |
| 09:35:24 |
32.6 |
284 |
13921 |
卖出 |
| 09:35:27 |
32.53 |
94 |
14015 |
卖出 |
| 09:35:30 |
32.53 |
78 |
14093 |
卖出 |
| 09:35:33 |
32.51 |
188 |
14281 |
卖出 |
| 09:35:36 |
32.52 |
117 |
14398 |
买入 |
| 09:35:39 |
32.5 |
276 |
14674 |
卖出 |
| 09:35:42 |
32.5 |
491 |
15165 |
卖出 |
| 09:35:45 |
32.49 |
341 |
15506 |
卖出 |
| 09:35:48 |
32.45 |
56 |
15562 |
卖出 |
| 09:35:51 |
32.41 |
257 |
15819 |
卖出 |
| 09:35:54 |
32.4 |
124 |
15943 |
卖出 |
| 09:35:57 |
32.33 |
355 |
16298 |
卖出 |
| 09:36:00 |
32.36 |
76 |
16374 |
买入 |
| 09:36:03 |
32.33 |
248 |
16622 |
卖出 |
| 09:36:06 |
32.3 |
543 |
17165 |
卖出 |
| 09:36:09 |
32.33 |
605 |
17770 |
买入 |
| 09:36:12 |
32.58 |
542 |
18312 |
买入 |
| 09:36:15 |
32.8 |
314 |
18626 |
买入 |
| 09:36:18 |
32.62 |
206 |
18832 |
卖出 |
| 09:36:21 |
32.84 |
50 |
18882 |
买入 |
| 09:36:24 |
32.68 |
23 |
18905 |
卖出 |
| 09:36:27 |
32.63 |
82 |
18987 |
卖出 |
| 09:36:30 |
32.69 |
41 |
19028 |
买入 |
| 09:36:33 |
32.81 |
27 |
19055 |
买入 |
| 09:36:36 |
32.69 |
46 |
19101 |
卖出 |
| 09:36:39 |
32.81 |
73 |
19174 |
买入 |
| 09:36:42 |
32.88 |
40 |
19214 |
买入 |
| 09:36:45 |
32.73 |
81 |
19295 |
卖出 |
| 09:36:48 |
32.81 |
21 |
19316 |
买入 |
| 09:36:51 |
32.8 |
29 |
19345 |
卖出 |
| 09:36:54 |
32.84 |
91 |
19436 |
买入 |
| 09:36:57 |
32.81 |
74 |
19510 |
卖出 |
| 09:37:00 |
32.8 |
47 |
19557 |
卖出 |
| 09:37:03 |
32.84 |
13 |
19570 |
买入 |
| 09:37:06 |
32.98 |
44 |
19614 |
买入 |
| 09:37:09 |
33.16 |
237 |
19851 |
买入 |
| 09:37:12 |
32.94 |
79 |
19930 |
卖出 |
| 09:37:15 |
32.98 |
57 |
19987 |
买入 |
| 09:37:18 |
33.16 |
2 |
19989 |
买入 |
| 09:37:21 |
33.2 |
11 |
20000 |
买入 |
| 09:37:24 |
33.18 |
7 |
20007 |
卖出 |
| 09:37:27 |
33.21 |
59 |
20066 |
买入 |
| 09:37:30 |
33.25 |
43 |
20109 |
买入 |
| 09:37:33 |
33.21 |
95 |
20204 |
卖出 |
| 09:37:36 |
33.2 |
35 |
20239 |
买入 |
| 09:37:39 |
33.18 |
15 |
20254 |
卖出 |
| 09:37:42 |
33.13 |
16 |
20270 |
卖出 |
| 09:37:45 |
33.13 |
41 |
20311 |
卖出 |
| 09:37:48 |
33.1 |
15 |
20326 |
卖出 |
| 09:37:51 |
33.03 |
47 |
20373 |
卖出 |
| 09:37:54 |
33.13 |
3 |
20376 |
买入 |
| 09:37:57 |
33 |
24 |
20400 |
卖出 |
| 09:38:00 |
33.01 |
27 |
20427 |
买入 |
| 09:38:03 |
33.03 |
78 |
20505 |
买入 |
| 09:38:06 |
33.04 |
64 |
20569 |
买入 |
| 09:38:09 |
32.99 |
57 |
20626 |
卖出 |
| 09:38:12 |
33 |
10 |
20636 |
买入 |
| 09:38:15 |
33 |
9 |
20645 |
买入 |
| 09:38:18 |
32.95 |
36 |
20681 |
卖出 |
| 09:38:21 |
32.96 |
80 |
20761 |
买入 |
| 09:38:27 |
32.9 |
90 |
20851 |
卖出 |
| 09:38:30 |
32.9 |
43 |
20894 |
卖出 |
| 09:38:33 |
32.9 |
42 |
20936 |
买入 |
| 09:38:36 |
32.84 |
10 |
20946 |
卖出 |
| 09:38:39 |
32.88 |
21 |
20967 |
买入 |
| 09:38:42 |
32.81 |
10 |
20977 |
卖出 |
| 09:38:45 |
32.8 |
65 |
21042 |
卖出 |
| 09:38:48 |
32.81 |
54 |
21096 |
买入 |
| 09:38:51 |
32.85 |
129 |
21225 |
买入 |
| 09:38:54 |
32.85 |
55 |
21280 |
卖出 |
| 09:38:57 |
32.81 |
33 |
21313 |
卖出 |
| 09:39:00 |
32.82 |
9 |
21322 |
买入 |
| 09:39:03 |
32.81 |
93 |
21415 |
卖出 |
| 09:39:06 |
32.82 |
46 |
21461 |
买入 |
| 09:39:09 |
32.81 |
77 |
21538 |
卖出 |
| 09:39:12 |
32.88 |
57 |
21595 |
买入 |
| 09:39:15 |
32.87 |
27 |
21622 |
买入 |
| 09:39:18 |
32.9 |
207 |
21829 |
买入 |
| 09:39:21 |
32.92 |
44 |
21873 |
买入 |
| 09:39:24 |
32.88 |
8 |
21881 |
买入 |
| 09:39:27 |
32.92 |
12 |
21893 |
买入 |
| 09:39:30 |
32.9 |
43 |
21936 |
卖出 |
| 09:39:33 |
32.9 |
55 |
21991 |
卖出 |
| 09:39:36 |
32.93 |
26 |
22017 |
卖出 |
| 09:39:39 |
32.95 |
25 |
22042 |
买入 |
| 09:39:42 |
32.98 |
8 |
22050 |
买入 |
| 09:39:45 |
32.95 |
8 |
22058 |
卖出 |
| 09:39:48 |
32.92 |
79 |
22137 |
卖出 |
| 09:39:51 |
32.92 |
24 |
22161 |
买入 |
| 09:39:54 |
32.92 |
15 |
22176 |
买入 |
| 09:39:57 |
32.95 |
23 |
22199 |
买入 |
| 09:40:00 |
32.92 |
46 |
22245 |
卖出 |
| 09:40:03 |
32.92 |
10 |
22255 |
卖出 |
| 09:40:06 |
32.92 |
33 |
22288 |
卖出 |
| 09:40:09 |
33 |
20 |
22308 |
买入 |
| 09:40:12 |
33 |
51 |
22359 |
买入 |
| 09:40:15 |
33 |
4 |
22363 |
买入 |
| 09:40:18 |
33.01 |
15 |
22378 |
买入 |
| 09:40:21 |
33.12 |
24 |
22402 |
买入 |
| 09:40:24 |
33.03 |
11 |
22413 |
卖出 |
| 09:40:27 |
33.03 |
2 |
22415 |
卖出 |
| 09:40:30 |
33.11 |
20 |
22435 |
买入 |
| 09:40:33 |
33.06 |
86 |
22521 |
卖出 |
| 09:40:36 |
33.11 |
98 |
22619 |
买入 |
| 09:40:39 |
33.04 |
43 |
22662 |
卖出 |
| 09:40:42 |
33.04 |
28 |
22690 |
卖出 |
| 09:40:45 |
33.09 |
17 |
22707 |
买入 |
| 09:40:48 |
33.01 |
30 |
22737 |
卖出 |
| 09:40:51 |
33.04 |
92 |
22829 |
买入 |
| 09:40:54 |
32.95 |
73 |
22902 |
卖出 |
| 09:40:57 |
33 |
29 |
22931 |
买入 |
| 09:41:00 |
33.03 |
13 |
22944 |
卖出 |
| 09:41:03 |
33.01 |
10 |
22954 |
卖出 |
| 09:41:06 |
33.04 |
22 |
22976 |
买入 |
| 09:41:09 |
33.04 |
28 |
23004 |
买入 |
| 09:41:12 |
33.04 |
45 |
23049 |
买入 |
| 09:41:15 |
33.05 |
16 |
23065 |
买入 |
| 09:41:18 |
33.08 |
3 |
23068 |
买入 |
| 09:41:21 |
33.04 |
2 |
23070 |
卖出 |
| 09:41:24 |
33.05 |
5 |
23075 |
卖出 |
| 09:41:27 |
33.04 |
1 |
23076 |
卖出 |
| 09:41:30 |
33.09 |
17 |
23093 |
买入 |
| 09:41:33 |
33.09 |
11 |
23104 |
买入 |
| 09:41:36 |
33.09 |
33 |
23137 |
卖出 |
| 09:41:39 |
33.09 |
11 |
23148 |
卖出 |
| 09:41:42 |
33.1 |
21 |
23169 |
买入 |
| 09:41:45 |
33.1 |
17 |
23186 |
卖出 |
| 09:41:48 |
33.1 |
31 |
23217 |
卖出 |
| 09:41:51 |
33.09 |
97 |
23314 |
卖出 |
| 09:41:54 |
33.09 |
1 |
23315 |
买入 |
| 09:41:57 |
33.09 |
30 |
23345 |
买入 |
| 09:42:00 |
33.09 |
3 |
23348 |
买入 |
| 09:42:03 |
33.05 |
97 |
23445 |
卖出 |
| 09:42:06 |
33.06 |
9 |
23454 |
买入 |
| 09:42:09 |
33.01 |
33 |
23487 |
卖出 |
| 09:42:12 |
33 |
10 |
23497 |
卖出 |
| 09:42:15 |
33.04 |
42 |
23539 |
买入 |
| 09:42:18 |
33 |
20 |
23559 |
卖出 |
| 09:42:21 |
32.95 |
12 |
23571 |
卖出 |
| 09:42:24 |
33 |
29 |
23600 |
卖出 |
| 09:42:27 |
33 |
35 |
23635 |
卖出 |
| 09:42:30 |
33 |
66 |
23701 |
卖出 |