志特新材[300986]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
30.71 |
11 |
11 |
集合竞价 |
| 09:15:21 |
30.71 |
12 |
12 |
集合竞价 |
| 09:20:03 |
30.1 |
13 |
13 |
集合竞价 |
| 09:20:30 |
30 |
13 |
13 |
集合竞价 |
| 09:22:18 |
29.71 |
15 |
15 |
集合竞价 |
| 09:22:36 |
29.7 |
15 |
15 |
集合竞价 |
| 09:23:03 |
29.7 |
15 |
15 |
集合竞价 |
| 09:23:57 |
29.58 |
20 |
20 |
集合竞价 |
| 09:24:06 |
29.58 |
20 |
20 |
集合竞价 |
| 09:24:15 |
29.5 |
20 |
20 |
集合竞价 |
| 09:24:33 |
29.5 |
20 |
20 |
集合竞价 |
| 09:24:42 |
29.5 |
21 |
21 |
集合竞价 |
| 09:24:51 |
29.46 |
26 |
26 |
集合竞价 |
| 09:25:00 |
29.34 |
26 |
26 |
集合竞价 |
| 09:25:03 |
29.34 |
39 |
65 |
买入 |
| 09:30:03 |
29.34 |
64 |
129 |
买入 |
| 09:30:06 |
29.03 |
37 |
166 |
卖出 |
| 09:30:09 |
29.04 |
26 |
192 |
卖出 |
| 09:30:12 |
29.3 |
17 |
209 |
买入 |
| 09:30:15 |
29.3 |
11 |
220 |
买入 |
| 09:30:18 |
29.27 |
40 |
260 |
卖出 |
| 09:30:21 |
29.36 |
74 |
334 |
买入 |
| 09:30:24 |
29.42 |
19 |
353 |
买入 |
| 09:30:27 |
29.49 |
10 |
363 |
买入 |
| 09:30:30 |
29.5 |
26 |
389 |
买入 |
| 09:30:33 |
29.58 |
6 |
395 |
买入 |
| 09:30:36 |
29.7 |
4 |
399 |
买入 |
| 09:30:39 |
29.9 |
12 |
411 |
买入 |
| 09:30:42 |
29.59 |
3 |
414 |
卖出 |
| 09:30:45 |
29.69 |
13 |
427 |
买入 |
| 09:30:48 |
29.68 |
41 |
468 |
买入 |
| 09:30:51 |
29.65 |
8 |
476 |
卖出 |
| 09:30:54 |
29.7 |
6 |
482 |
买入 |
| 09:30:57 |
29.72 |
9 |
491 |
买入 |
| 09:31:00 |
29.7 |
6 |
497 |
卖出 |
| 09:31:03 |
29.7 |
1 |
498 |
卖出 |
| 09:31:09 |
29.72 |
13 |
511 |
卖出 |
| 09:31:12 |
29.6 |
10 |
521 |
卖出 |
| 09:31:15 |
29.69 |
14 |
535 |
买入 |
| 09:31:18 |
29.69 |
1 |
536 |
买入 |
| 09:31:21 |
29.66 |
3 |
539 |
卖出 |
| 09:31:24 |
29.61 |
7 |
546 |
卖出 |
| 09:31:27 |
29.56 |
3 |
549 |
卖出 |
| 09:31:30 |
29.52 |
22 |
571 |
卖出 |
| 09:31:36 |
29.52 |
20 |
591 |
买入 |
| 09:31:39 |
29.51 |
7 |
598 |
买入 |
| 09:31:42 |
29.52 |
4 |
602 |
买入 |
| 09:31:45 |
29.54 |
23 |
625 |
买入 |
| 09:31:48 |
29.7 |
44 |
669 |
买入 |
| 09:31:51 |
29.66 |
24 |
693 |
卖出 |
| 09:31:54 |
29.87 |
12 |
705 |
买入 |
| 09:31:57 |
29.79 |
12 |
717 |
卖出 |
| 09:32:00 |
29.8 |
28 |
745 |
买入 |
| 09:32:03 |
29.86 |
12 |
757 |
买入 |
| 09:32:06 |
29.75 |
11 |
768 |
卖出 |
| 09:32:09 |
29.75 |
2 |
770 |
买入 |
| 09:32:12 |
29.75 |
9 |
779 |
买入 |
| 09:32:15 |
29.87 |
6 |
785 |
买入 |
| 09:32:18 |
29.67 |
14 |
799 |
卖出 |
| 09:32:21 |
29.75 |
4 |
803 |
买入 |
| 09:32:24 |
29.75 |
4 |
807 |
卖出 |
| 09:32:27 |
29.66 |
10 |
817 |
卖出 |
| 09:32:30 |
29.57 |
11 |
828 |
卖出 |
| 09:32:33 |
29.76 |
4 |
832 |
买入 |
| 09:32:36 |
29.76 |
1 |
833 |
买入 |
| 09:32:39 |
29.68 |
7 |
840 |
卖出 |
| 09:32:45 |
29.68 |
9 |
849 |
卖出 |
| 09:32:48 |
29.68 |
35 |
884 |
卖出 |
| 09:32:51 |
29.76 |
1 |
885 |
买入 |
| 09:33:00 |
29.74 |
6 |
891 |
卖出 |
| 09:33:03 |
29.79 |
30 |
921 |
买入 |
| 09:33:06 |
29.86 |
3 |
924 |
买入 |
| 09:33:09 |
29.86 |
1 |
925 |
买入 |
| 09:33:12 |
29.81 |
23 |
948 |
卖出 |
| 09:33:15 |
29.83 |
6 |
954 |
卖出 |
| 09:33:18 |
29.83 |
2 |
956 |
卖出 |
| 09:33:21 |
29.83 |
5 |
961 |
买入 |
| 09:33:24 |
29.83 |
1 |
962 |
买入 |
| 09:33:36 |
29.82 |
8 |
970 |
卖出 |
| 09:33:39 |
29.76 |
3 |
973 |
卖出 |
| 09:33:42 |
29.83 |
5 |
978 |
买入 |
| 09:33:48 |
29.83 |
4 |
982 |
买入 |
| 09:33:51 |
29.73 |
6 |
988 |
卖出 |
| 09:33:54 |
29.83 |
16 |
1004 |
买入 |
| 09:33:57 |
29.75 |
2 |
1006 |
卖出 |
| 09:34:00 |
29.75 |
3 |
1009 |
买入 |
| 09:34:03 |
29.75 |
2 |
1011 |
卖出 |
| 09:34:09 |
29.83 |
23 |
1034 |
买入 |
| 09:34:12 |
29.81 |
29 |
1063 |
卖出 |
| 09:34:15 |
29.78 |
15 |
1078 |
卖出 |
| 09:34:21 |
29.72 |
35 |
1113 |
卖出 |
| 09:34:24 |
29.73 |
8 |
1121 |
买入 |
| 09:34:30 |
29.72 |
2 |
1123 |
买入 |
| 09:34:36 |
29.71 |
10 |
1133 |
卖出 |
| 09:34:42 |
29.72 |
3 |
1136 |
买入 |
| 09:34:48 |
29.69 |
8 |
1144 |
卖出 |
| 09:34:54 |
29.68 |
10 |
1154 |
卖出 |
| 09:34:57 |
29.66 |
7 |
1161 |
卖出 |
| 09:35:00 |
29.66 |
4 |
1165 |
卖出 |
| 09:35:03 |
29.6 |
4 |
1169 |
卖出 |
| 09:35:09 |
29.6 |
22 |
1191 |
买入 |
| 09:35:12 |
29.57 |
9 |
1200 |
卖出 |
| 09:35:15 |
29.57 |
10 |
1210 |
卖出 |
| 09:35:18 |
29.51 |
9 |
1219 |
卖出 |
| 09:35:21 |
29.5 |
5 |
1224 |
卖出 |
| 09:35:24 |
29.53 |
10 |
1234 |
买入 |
| 09:35:27 |
29.4 |
4 |
1238 |
卖出 |
| 09:35:30 |
29.42 |
1 |
1239 |
买入 |
| 09:35:33 |
29.52 |
7 |
1246 |
买入 |
| 09:35:39 |
29.51 |
1 |
1247 |
买入 |
| 09:35:42 |
29.5 |
1 |
1248 |
卖出 |
| 09:35:48 |
29.45 |
4 |
1252 |
卖出 |
| 09:35:51 |
29.5 |
15 |
1267 |
买入 |
| 09:35:57 |
29.46 |
9 |
1276 |
买入 |
| 09:36:03 |
29.4 |
8 |
1284 |
卖出 |
| 09:36:12 |
29.54 |
81 |
1365 |
买入 |
| 09:36:15 |
29.4 |
83 |
1448 |
卖出 |
| 09:36:18 |
29.45 |
16 |
1464 |
卖出 |
| 09:36:24 |
29.45 |
13 |
1477 |
卖出 |
| 09:36:27 |
29.45 |
8 |
1485 |
买入 |
| 09:36:30 |
29.52 |
2 |
1487 |
买入 |
| 09:36:33 |
29.46 |
2 |
1489 |
卖出 |
| 09:36:36 |
29.46 |
37 |
1526 |
买入 |
| 09:36:39 |
29.52 |
9 |
1535 |
买入 |
| 09:36:48 |
29.52 |
2 |
1537 |
买入 |
| 09:36:51 |
29.52 |
3 |
1540 |
卖出 |
| 09:36:54 |
29.48 |
1 |
1541 |
卖出 |
| 09:36:57 |
29.52 |
1 |
1542 |
买入 |
| 09:37:00 |
29.49 |
2 |
1544 |
卖出 |
| 09:37:03 |
29.52 |
4 |
1548 |
买入 |
| 09:37:06 |
29.49 |
5 |
1553 |
卖出 |
| 09:37:15 |
29.48 |
3 |
1556 |
卖出 |
| 09:37:18 |
29.46 |
13 |
1569 |
卖出 |
| 09:37:21 |
29.46 |
1 |
1570 |
买入 |
| 09:37:27 |
29.45 |
2 |
1572 |
卖出 |
| 09:37:30 |
29.45 |
3 |
1575 |
买入 |
| 09:37:33 |
29.45 |
3 |
1578 |
买入 |
| 09:37:36 |
29.39 |
9 |
1587 |
卖出 |
| 09:37:39 |
29.34 |
44 |
1631 |
卖出 |
| 09:37:45 |
29.35 |
1 |
1632 |
卖出 |
| 09:37:48 |
29.34 |
1 |
1633 |
卖出 |
| 09:37:51 |
29.34 |
15 |
1648 |
卖出 |
| 09:38:00 |
29.29 |
10 |
1658 |
卖出 |
| 09:38:06 |
29.33 |
2 |
1660 |
买入 |
| 09:38:21 |
29.33 |
3 |
1663 |
买入 |
| 09:38:24 |
29.33 |
47 |
1710 |
买入 |
| 09:38:27 |
29.33 |
1 |
1711 |
卖出 |
| 09:38:30 |
29.35 |
1 |
1712 |
买入 |
| 09:38:33 |
29.35 |
1 |
1713 |
买入 |
| 09:38:36 |
29.33 |
14 |
1727 |
卖出 |
| 09:38:42 |
29.33 |
6 |
1733 |
卖出 |
| 09:38:45 |
29.4 |
2 |
1735 |
买入 |
| 09:38:48 |
29.34 |
5 |
1740 |
卖出 |
| 09:38:51 |
29.34 |
9 |
1749 |
卖出 |
| 09:38:54 |
29.34 |
4 |
1753 |
卖出 |
| 09:39:00 |
29.41 |
22 |
1775 |
买入 |
| 09:39:06 |
29.45 |
21 |
1796 |
买入 |
| 09:39:09 |
29.45 |
15 |
1811 |
买入 |
| 09:39:12 |
29.43 |
8 |
1819 |
卖出 |
| 09:39:15 |
29.47 |
54 |
1873 |
买入 |
| 09:39:18 |
29.47 |
7 |
1880 |
卖出 |
| 09:39:21 |
29.41 |
35 |
1915 |
卖出 |
| 09:39:30 |
29.41 |
1 |
1916 |
买入 |
| 09:39:36 |
29.37 |
1 |
1917 |
卖出 |
| 09:39:39 |
29.41 |
5 |
1922 |
买入 |
| 09:39:42 |
29.41 |
4 |
1926 |
卖出 |
| 09:39:45 |
29.41 |
3 |
1929 |
买入 |
| 09:39:48 |
29.36 |
6 |
1935 |
卖出 |
| 09:39:54 |
29.36 |
2 |
1937 |
买入 |
| 09:39:57 |
29.36 |
2 |
1939 |
买入 |
| 09:40:00 |
29.35 |
7 |
1946 |
卖出 |
| 09:40:03 |
29.43 |
11 |
1957 |
买入 |
| 09:40:06 |
29.36 |
13 |
1970 |
卖出 |
| 09:40:09 |
29.39 |
6 |
1976 |
买入 |
| 09:40:12 |
29.42 |
13 |
1989 |
买入 |
| 09:40:15 |
29.46 |
11 |
2000 |
买入 |
| 09:40:18 |
29.42 |
11 |
2011 |
卖出 |
| 09:40:21 |
29.42 |
1 |
2012 |
买入 |
| 09:40:24 |
29.39 |
5 |
2017 |
卖出 |
| 09:40:27 |
29.38 |
9 |
2026 |
卖出 |
| 09:40:30 |
29.39 |
2 |
2028 |
买入 |
| 09:40:33 |
29.36 |
10 |
2038 |
卖出 |
| 09:40:36 |
29.37 |
2 |
2040 |
买入 |
| 09:40:39 |
29.35 |
6 |
2046 |
卖出 |
| 09:40:42 |
29.34 |
1 |
2047 |
卖出 |
| 09:40:51 |
29.22 |
24 |
2071 |
卖出 |
| 09:40:54 |
29.3 |
2 |
2073 |
买入 |
| 09:40:57 |
29.33 |
58 |
2131 |
买入 |
| 09:41:00 |
29.33 |
8 |
2139 |
买入 |
| 09:41:03 |
29.32 |
12 |
2151 |
卖出 |
| 09:41:06 |
29.3 |
9 |
2160 |
卖出 |
| 09:41:12 |
29.29 |
18 |
2178 |
买入 |
| 09:41:15 |
29.28 |
2 |
2180 |
卖出 |
| 09:41:18 |
29.21 |
29 |
2209 |
卖出 |
| 09:41:24 |
29.2 |
20 |
2229 |
卖出 |
| 09:41:27 |
29.2 |
4 |
2233 |
卖出 |
| 09:41:30 |
29.1 |
4 |
2237 |
卖出 |
| 09:41:36 |
29.05 |
7 |
2244 |
卖出 |
| 09:41:39 |
29.05 |
4 |
2248 |
买入 |
| 09:41:42 |
29.11 |
14 |
2262 |
买入 |
| 09:41:45 |
29.1 |
6 |
2268 |
卖出 |
| 09:41:48 |
29.1 |
9 |
2277 |
卖出 |
| 09:41:51 |
29.12 |
15 |
2292 |
买入 |
| 09:41:54 |
29.1 |
15 |
2307 |
卖出 |
| 09:41:57 |
29.12 |
23 |
2330 |
买入 |
| 09:42:00 |
29.11 |
15 |
2345 |
卖出 |
| 09:42:03 |
29.1 |
9 |
2354 |
卖出 |
| 09:42:06 |
29.1 |
7 |
2361 |
卖出 |
| 09:42:09 |
29.1 |
23 |
2384 |
买入 |
| 09:42:12 |
29.1 |
23 |
2407 |
买入 |
| 09:42:15 |
29.12 |
4 |
2411 |
买入 |
| 09:42:18 |
29.11 |
2 |
2413 |
卖出 |
| 09:42:24 |
29.11 |
6 |
2419 |
卖出 |
| 09:42:27 |
29.12 |
2 |
2421 |
买入 |
| 09:42:30 |
29.12 |
14 |
2435 |
买入 |
| 09:42:33 |
29.13 |
19 |
2454 |
买入 |
| 09:42:36 |
29.12 |
2 |
2456 |
卖出 |
| 09:42:39 |
29.12 |
3 |
2459 |
买入 |
| 09:42:42 |
29.07 |
1 |
2460 |
卖出 |
| 09:42:45 |
29.06 |
7 |
2467 |
卖出 |
| 09:42:48 |
29.08 |
4 |
2471 |
卖出 |
| 09:42:51 |
29.06 |
24 |
2495 |
卖出 |
| 09:42:54 |
29.06 |
1 |
2496 |
卖出 |
| 09:43:00 |
29.05 |
13 |
2509 |
卖出 |
| 09:43:03 |
29.06 |
2 |
2511 |
买入 |
| 09:43:06 |
29.05 |
11 |
2522 |
卖出 |
| 09:43:09 |
29.11 |
28 |
2550 |
买入 |
| 09:43:12 |
29.13 |
20 |
2570 |
买入 |
| 09:43:15 |
29.05 |
12 |
2582 |
卖出 |
| 09:43:24 |
29.13 |
4 |
2586 |
买入 |
| 09:43:27 |
29.12 |
7 |
2593 |
卖出 |
| 09:43:33 |
29.11 |
7 |
2600 |
卖出 |
| 09:43:36 |
29.11 |
2 |
2602 |
卖出 |
| 09:43:39 |
29.11 |
1 |
2603 |
卖出 |
| 09:43:42 |
29.02 |
8 |
2611 |
卖出 |
| 09:43:45 |
29.11 |
1 |
2612 |
买入 |
| 09:43:48 |
29.03 |
4 |
2616 |
卖出 |
| 09:43:57 |
29.06 |
1 |
2617 |
卖出 |
| 09:44:00 |
29.05 |
1 |
2618 |
卖出 |
| 09:44:03 |
29.06 |
19 |
2637 |
买入 |
| 09:44:06 |
29.06 |
3 |
2640 |
买入 |
| 09:44:09 |
29.06 |
13 |
2653 |
买入 |
| 09:44:12 |
29.05 |
49 |
2702 |
卖出 |
| 09:44:15 |
29.06 |
22 |
2724 |
买入 |
| 09:44:18 |
29.06 |
1 |
2725 |
卖出 |
| 09:44:21 |
29.06 |
18 |
2743 |
卖出 |
| 09:44:24 |
29.06 |
27 |
2770 |
买入 |
| 09:44:27 |
29.06 |
2 |
2772 |
买入 |
| 09:44:30 |
29.05 |
24 |
2796 |
卖出 |
| 09:44:33 |
29.05 |
1 |
2797 |
卖出 |
| 09:44:39 |
29.05 |
2 |
2799 |
卖出 |
| 09:44:42 |
29.05 |
8 |
2807 |
买入 |
| 09:44:48 |
29.04 |
3 |
2810 |
卖出 |
| 09:44:51 |
29 |
75 |
2885 |
卖出 |
| 09:44:57 |
28.93 |
15 |
2900 |
卖出 |
| 09:45:00 |
28.93 |
13 |
2913 |
卖出 |
| 09:45:03 |
28.88 |
13 |
2926 |
卖出 |
| 09:45:06 |
28.88 |
15 |
2941 |
卖出 |
| 09:45:09 |
28.92 |
49 |
2990 |
买入 |
| 09:45:12 |
28.94 |
106 |
3096 |
买入 |
| 09:45:15 |
29 |
24 |
3120 |
买入 |
| 09:45:18 |
28.96 |
16 |
3136 |
卖出 |
| 09:45:21 |
28.95 |
11 |
3147 |
卖出 |
| 09:45:27 |
28.95 |
5 |
3152 |
卖出 |
| 09:45:30 |
28.95 |
1 |
3153 |
卖出 |
| 09:45:33 |
28.94 |
18 |
3171 |
卖出 |
| 09:45:39 |
29 |
135 |
3306 |
买入 |
| 09:45:42 |
29.02 |
2 |
3308 |
买入 |
| 09:45:45 |
29.05 |
9 |
3317 |
买入 |
| 09:45:48 |
29 |
20 |
3337 |
卖出 |
| 09:45:51 |
29.02 |
25 |
3362 |
买入 |
| 09:46:00 |
29.12 |
2 |
3364 |
买入 |
| 09:46:03 |
29.13 |
2 |
3366 |
买入 |
| 09:46:06 |
29.12 |
6 |
3372 |
卖出 |
| 09:46:09 |
29.13 |
22 |
3394 |
买入 |
| 09:46:12 |
29.12 |
1 |
3395 |
卖出 |
| 09:46:15 |
29.06 |
18 |
3413 |
卖出 |
| 09:46:18 |
29.17 |
8 |
3421 |
买入 |
| 09:46:21 |
29.09 |
9 |
3430 |
卖出 |
| 09:46:27 |
29.12 |
5 |
3435 |
买入 |
| 09:46:42 |
29.18 |
5 |
3440 |
买入 |
| 09:46:54 |
29.14 |
6 |
3446 |
卖出 |
| 09:46:57 |
29.21 |
18 |
3464 |
买入 |
| 09:47:00 |
29.19 |
1 |
3465 |
卖出 |
| 09:47:03 |
29.16 |
2 |
3467 |
卖出 |
| 09:47:09 |
29.17 |
8 |
3475 |
卖出 |
| 09:47:15 |
29.14 |
4 |
3479 |
卖出 |
| 09:47:18 |
29.14 |
2 |
3481 |
买入 |
| 09:47:21 |
29.16 |
17 |
3498 |
买入 |
| 09:47:24 |
29.16 |
4 |
3502 |
买入 |
| 09:47:27 |
29.14 |
6 |
3508 |
卖出 |
| 09:47:30 |
29.2 |
4 |
3512 |
买入 |
| 09:47:33 |
29.13 |
9 |
3521 |
卖出 |
| 09:47:36 |
29.15 |
4 |
3525 |
买入 |
| 09:47:39 |
29.21 |
3 |
3528 |
买入 |
| 09:47:42 |
29.22 |
21 |
3549 |
买入 |
| 09:47:45 |
29.23 |
25 |
3574 |
买入 |
| 09:47:48 |
29.23 |
1 |
3575 |
买入 |
| 09:47:51 |
29.2 |
5 |
3580 |
卖出 |
| 09:47:57 |
29.23 |
3 |
3583 |
买入 |