科大讯飞[002230]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
42 |
76 |
76 |
集合竞价 |
| 09:15:09 |
43.14 |
209 |
209 |
集合竞价 |
| 09:15:18 |
43.14 |
211 |
211 |
集合竞价 |
| 09:15:27 |
43.14 |
227 |
227 |
集合竞价 |
| 09:15:36 |
43.14 |
214 |
214 |
集合竞价 |
| 09:15:45 |
43.14 |
217 |
217 |
集合竞价 |
| 09:15:54 |
43.14 |
229 |
229 |
集合竞价 |
| 09:16:03 |
43.14 |
229 |
229 |
集合竞价 |
| 09:16:30 |
43.14 |
229 |
229 |
集合竞价 |
| 09:16:39 |
43.14 |
229 |
229 |
集合竞价 |
| 09:16:57 |
43.14 |
229 |
229 |
集合竞价 |
| 09:17:06 |
43.14 |
231 |
231 |
集合竞价 |
| 09:17:15 |
43.14 |
261 |
261 |
集合竞价 |
| 09:17:24 |
43.14 |
261 |
261 |
集合竞价 |
| 09:17:33 |
43.14 |
266 |
266 |
集合竞价 |
| 09:17:42 |
43.14 |
266 |
266 |
集合竞价 |
| 09:17:51 |
43.14 |
281 |
281 |
集合竞价 |
| 09:18:00 |
43.14 |
307 |
307 |
集合竞价 |
| 09:18:09 |
43.14 |
310 |
310 |
集合竞价 |
| 09:18:18 |
43.14 |
310 |
310 |
集合竞价 |
| 09:18:27 |
43.14 |
312 |
312 |
集合竞价 |
| 09:18:36 |
43.14 |
312 |
312 |
集合竞价 |
| 09:18:45 |
43.14 |
306 |
306 |
集合竞价 |
| 09:19:03 |
43.14 |
306 |
306 |
集合竞价 |
| 09:19:21 |
43.14 |
306 |
306 |
集合竞价 |
| 09:19:39 |
43.14 |
306 |
306 |
集合竞价 |
| 09:19:48 |
43.14 |
306 |
306 |
集合竞价 |
| 09:19:57 |
43.14 |
306 |
306 |
集合竞价 |
| 09:20:00 |
43.14 |
306 |
306 |
集合竞价 |
| 09:20:09 |
43.14 |
307 |
307 |
集合竞价 |
| 09:20:18 |
43.14 |
323 |
323 |
集合竞价 |
| 09:20:27 |
43.14 |
333 |
333 |
集合竞价 |
| 09:20:36 |
43.14 |
336 |
336 |
集合竞价 |
| 09:20:45 |
43.14 |
355 |
355 |
集合竞价 |
| 09:20:54 |
43.14 |
362 |
362 |
集合竞价 |
| 09:21:03 |
43.14 |
362 |
362 |
集合竞价 |
| 09:21:12 |
43.14 |
362 |
362 |
集合竞价 |
| 09:21:21 |
43.13 |
366 |
366 |
集合竞价 |
| 09:21:30 |
43.14 |
378 |
378 |
集合竞价 |
| 09:21:39 |
43.13 |
378 |
378 |
集合竞价 |
| 09:21:48 |
43.13 |
378 |
378 |
集合竞价 |
| 09:21:57 |
43.13 |
391 |
391 |
集合竞价 |
| 09:22:06 |
43.13 |
392 |
392 |
集合竞价 |
| 09:22:15 |
43.13 |
405 |
405 |
集合竞价 |
| 09:22:24 |
43.13 |
498 |
498 |
集合竞价 |
| 09:22:33 |
43.13 |
498 |
498 |
集合竞价 |
| 09:22:42 |
43.13 |
499 |
499 |
集合竞价 |
| 09:22:51 |
43.13 |
506 |
506 |
集合竞价 |
| 09:23:00 |
43.13 |
506 |
506 |
集合竞价 |
| 09:23:09 |
43.13 |
506 |
506 |
集合竞价 |
| 09:23:18 |
43.13 |
511 |
511 |
集合竞价 |
| 09:23:27 |
43.13 |
514 |
514 |
集合竞价 |
| 09:23:36 |
43.11 |
549 |
549 |
集合竞价 |
| 09:23:45 |
43.1 |
556 |
556 |
集合竞价 |
| 09:23:54 |
43.1 |
578 |
578 |
集合竞价 |
| 09:24:03 |
43.09 |
578 |
578 |
集合竞价 |
| 09:24:12 |
43.07 |
608 |
608 |
集合竞价 |
| 09:24:21 |
43.07 |
610 |
610 |
集合竞价 |
| 09:24:30 |
43 |
669 |
669 |
集合竞价 |
| 09:24:39 |
42.91 |
700 |
700 |
集合竞价 |
| 09:24:48 |
42.93 |
710 |
710 |
集合竞价 |
| 09:24:57 |
42.87 |
834 |
834 |
集合竞价 |
| 09:25:00 |
42.87 |
879 |
1713 |
买入 |
| 09:30:00 |
42.89 |
426 |
2139 |
买入 |
| 09:30:03 |
42.8 |
693 |
2832 |
卖出 |
| 09:30:06 |
42.82 |
208 |
3040 |
买入 |
| 09:30:09 |
42.8 |
928 |
3968 |
卖出 |
| 09:30:12 |
42.78 |
610 |
4578 |
卖出 |
| 09:30:15 |
42.85 |
97 |
4675 |
买入 |
| 09:30:18 |
42.75 |
348 |
5023 |
卖出 |
| 09:30:21 |
42.84 |
73 |
5096 |
买入 |
| 09:30:24 |
42.85 |
187 |
5283 |
买入 |
| 09:30:27 |
42.85 |
65 |
5348 |
买入 |
| 09:30:30 |
42.8 |
9 |
5357 |
卖出 |
| 09:30:33 |
42.75 |
142 |
5499 |
卖出 |
| 09:30:36 |
42.8 |
155 |
5654 |
买入 |
| 09:30:39 |
42.78 |
77 |
5731 |
卖出 |
| 09:30:42 |
42.81 |
10 |
5741 |
买入 |
| 09:30:45 |
42.84 |
54 |
5795 |
买入 |
| 09:30:48 |
42.81 |
141 |
5936 |
卖出 |
| 09:30:51 |
42.85 |
144 |
6080 |
买入 |
| 09:30:54 |
42.87 |
465 |
6545 |
买入 |
| 09:30:57 |
42.89 |
15 |
6560 |
买入 |
| 09:31:00 |
42.89 |
126 |
6686 |
卖出 |
| 09:31:03 |
42.9 |
66 |
6752 |
买入 |
| 09:31:06 |
42.95 |
135 |
6887 |
买入 |
| 09:31:09 |
42.95 |
171 |
7058 |
买入 |
| 09:31:12 |
42.91 |
169 |
7227 |
卖出 |
| 09:31:15 |
42.98 |
163 |
7390 |
买入 |
| 09:31:18 |
42.99 |
211 |
7601 |
买入 |
| 09:31:21 |
42.99 |
73 |
7674 |
买入 |
| 09:31:24 |
43 |
353 |
8027 |
买入 |
| 09:31:27 |
43.06 |
129 |
8156 |
买入 |
| 09:31:30 |
43.08 |
24 |
8180 |
买入 |
| 09:31:33 |
43.08 |
30 |
8210 |
买入 |
| 09:31:36 |
43.06 |
89 |
8299 |
卖出 |
| 09:31:39 |
43.06 |
32 |
8331 |
买入 |
| 09:31:42 |
43.05 |
246 |
8577 |
卖出 |
| 09:31:45 |
43.05 |
53 |
8630 |
买入 |
| 09:31:48 |
43.04 |
146 |
8776 |
买入 |
| 09:31:51 |
43.05 |
70 |
8846 |
买入 |
| 09:31:54 |
43.05 |
102 |
8948 |
买入 |
| 09:31:57 |
43.05 |
33 |
8981 |
买入 |
| 09:32:00 |
43.06 |
108 |
9089 |
买入 |
| 09:32:03 |
43.02 |
262 |
9351 |
卖出 |
| 09:32:06 |
43.02 |
10 |
9361 |
买入 |
| 09:32:09 |
43.01 |
53 |
9414 |
买入 |
| 09:32:12 |
43 |
58 |
9472 |
卖出 |
| 09:32:15 |
42.99 |
68 |
9540 |
卖出 |
| 09:32:18 |
42.98 |
120 |
9660 |
卖出 |
| 09:32:21 |
42.99 |
25 |
9685 |
买入 |
| 09:32:24 |
42.98 |
160 |
9845 |
卖出 |
| 09:32:27 |
42.98 |
144 |
9989 |
买入 |
| 09:32:30 |
42.97 |
47 |
10036 |
卖出 |
| 09:32:33 |
43.03 |
1107 |
11143 |
买入 |
| 09:32:36 |
43.04 |
168 |
11311 |
买入 |
| 09:32:39 |
43.03 |
61 |
11372 |
卖出 |
| 09:32:42 |
43.03 |
42 |
11414 |
卖出 |
| 09:32:45 |
43.04 |
47 |
11461 |
买入 |
| 09:32:48 |
43.07 |
365 |
11826 |
买入 |
| 09:32:51 |
43.03 |
45 |
11871 |
卖出 |
| 09:32:54 |
43.09 |
80 |
11951 |
买入 |
| 09:32:57 |
43.08 |
24 |
11975 |
卖出 |
| 09:33:00 |
43.08 |
305 |
12280 |
买入 |
| 09:33:03 |
43.1 |
174 |
12454 |
买入 |
| 09:33:06 |
43.1 |
81 |
12535 |
买入 |
| 09:33:09 |
43.09 |
31 |
12566 |
卖出 |
| 09:33:12 |
43.1 |
144 |
12710 |
买入 |
| 09:33:15 |
43.13 |
42 |
12752 |
买入 |
| 09:33:18 |
43.12 |
243 |
12995 |
卖出 |
| 09:33:21 |
43.14 |
30 |
13025 |
买入 |
| 09:33:24 |
43.18 |
185 |
13210 |
买入 |
| 09:33:27 |
43.19 |
146 |
13356 |
买入 |
| 09:33:30 |
43.25 |
95 |
13451 |
买入 |
| 09:33:33 |
43.27 |
29 |
13480 |
买入 |
| 09:33:36 |
43.2 |
64 |
13544 |
卖出 |
| 09:33:39 |
43.31 |
90 |
13634 |
买入 |
| 09:33:42 |
43.35 |
128 |
13762 |
买入 |
| 09:33:45 |
43.3 |
76 |
13838 |
卖出 |
| 09:33:48 |
43.35 |
240 |
14078 |
买入 |
| 09:33:51 |
43.36 |
321 |
14399 |
买入 |
| 09:33:54 |
43.36 |
85 |
14484 |
卖出 |
| 09:33:57 |
43.39 |
87 |
14571 |
买入 |
| 09:34:00 |
43.38 |
79 |
14650 |
卖出 |
| 09:34:03 |
43.39 |
162 |
14812 |
买入 |
| 09:34:06 |
43.38 |
170 |
14982 |
卖出 |
| 09:34:09 |
43.36 |
225 |
15207 |
卖出 |
| 09:34:12 |
43.35 |
167 |
15374 |
卖出 |
| 09:34:15 |
43.31 |
110 |
15484 |
卖出 |
| 09:34:18 |
43.35 |
187 |
15671 |
买入 |
| 09:34:21 |
43.35 |
117 |
15788 |
卖出 |
| 09:34:24 |
43.36 |
113 |
15901 |
买入 |
| 09:34:27 |
43.35 |
94 |
15995 |
卖出 |
| 09:34:30 |
43.39 |
145 |
16140 |
买入 |
| 09:34:33 |
43.35 |
125 |
16265 |
卖出 |
| 09:34:36 |
43.36 |
203 |
16468 |
买入 |
| 09:34:39 |
43.36 |
67 |
16535 |
买入 |
| 09:34:42 |
43.39 |
155 |
16690 |
买入 |
| 09:34:45 |
43.37 |
150 |
16840 |
卖出 |
| 09:34:48 |
43.36 |
116 |
16956 |
卖出 |
| 09:34:51 |
43.37 |
125 |
17081 |
买入 |
| 09:34:54 |
43.38 |
142 |
17223 |
买入 |
| 09:34:57 |
43.37 |
157 |
17380 |
卖出 |
| 09:35:00 |
43.39 |
108 |
17488 |
买入 |
| 09:35:03 |
43.36 |
124 |
17612 |
卖出 |
| 09:35:06 |
43.38 |
24 |
17636 |
买入 |
| 09:35:09 |
43.39 |
141 |
17777 |
买入 |
| 09:35:12 |
43.38 |
141 |
17918 |
卖出 |
| 09:35:15 |
43.38 |
57 |
17975 |
卖出 |
| 09:35:18 |
43.38 |
314 |
18289 |
卖出 |
| 09:35:21 |
43.39 |
155 |
18444 |
买入 |
| 09:35:24 |
43.38 |
163 |
18607 |
卖出 |
| 09:35:27 |
43.39 |
69 |
18676 |
买入 |
| 09:35:30 |
43.39 |
397 |
19073 |
买入 |
| 09:35:33 |
43.39 |
770 |
19843 |
买入 |
| 09:35:36 |
43.39 |
171 |
20014 |
卖出 |
| 09:35:39 |
43.4 |
62 |
20076 |
买入 |
| 09:35:42 |
43.4 |
253 |
20329 |
买入 |
| 09:35:45 |
43.42 |
88 |
20417 |
买入 |
| 09:35:48 |
43.41 |
25 |
20442 |
卖出 |
| 09:35:51 |
43.43 |
53 |
20495 |
买入 |
| 09:35:54 |
43.4 |
73 |
20568 |
卖出 |
| 09:35:57 |
43.43 |
91 |
20659 |
买入 |
| 09:36:00 |
43.47 |
58 |
20717 |
买入 |
| 09:36:03 |
43.47 |
296 |
21013 |
卖出 |
| 09:36:06 |
43.47 |
225 |
21238 |
卖出 |
| 09:36:09 |
43.52 |
102 |
21340 |
买入 |
| 09:36:12 |
43.56 |
78 |
21418 |
买入 |
| 09:36:15 |
43.5 |
156 |
21574 |
卖出 |
| 09:36:18 |
43.52 |
61 |
21635 |
卖出 |
| 09:36:21 |
43.53 |
65 |
21700 |
买入 |
| 09:36:24 |
43.51 |
165 |
21865 |
卖出 |
| 09:36:27 |
43.53 |
396 |
22261 |
买入 |
| 09:36:30 |
43.6 |
218 |
22479 |
买入 |
| 09:36:33 |
43.55 |
50 |
22529 |
卖出 |
| 09:36:36 |
43.54 |
64 |
22593 |
卖出 |
| 09:36:39 |
43.54 |
197 |
22790 |
卖出 |
| 09:36:42 |
43.55 |
236 |
23026 |
买入 |
| 09:36:45 |
43.58 |
153 |
23179 |
买入 |
| 09:36:48 |
43.58 |
77 |
23256 |
买入 |
| 09:36:51 |
43.59 |
70 |
23326 |
买入 |
| 09:36:54 |
43.58 |
102 |
23428 |
卖出 |
| 09:36:57 |
43.58 |
248 |
23676 |
买入 |
| 09:37:00 |
43.6 |
99 |
23775 |
买入 |
| 09:37:03 |
43.58 |
137 |
23912 |
卖出 |
| 09:37:06 |
43.6 |
249 |
24161 |
买入 |
| 09:37:09 |
43.6 |
129 |
24290 |
买入 |
| 09:37:12 |
43.6 |
91 |
24381 |
买入 |
| 09:37:15 |
43.6 |
163 |
24544 |
买入 |
| 09:37:18 |
43.6 |
513 |
25057 |
买入 |
| 09:37:21 |
43.6 |
284 |
25341 |
买入 |
| 09:37:24 |
43.56 |
73 |
25414 |
卖出 |
| 09:37:27 |
43.59 |
131 |
25545 |
买入 |
| 09:37:30 |
43.57 |
102 |
25647 |
卖出 |
| 09:37:33 |
43.55 |
169 |
25816 |
卖出 |
| 09:37:36 |
43.6 |
155 |
25971 |
买入 |
| 09:37:39 |
43.56 |
24 |
25995 |
卖出 |
| 09:37:42 |
43.5 |
613 |
26608 |
卖出 |
| 09:37:45 |
43.5 |
161 |
26769 |
买入 |
| 09:37:48 |
43.48 |
165 |
26934 |
卖出 |
| 09:37:51 |
43.47 |
41 |
26975 |
卖出 |
| 09:37:54 |
43.47 |
41 |
27016 |
卖出 |
| 09:37:57 |
43.47 |
355 |
27371 |
买入 |
| 09:38:00 |
43.45 |
220 |
27591 |
卖出 |
| 09:38:03 |
43.42 |
151 |
27742 |
卖出 |
| 09:38:06 |
43.45 |
151 |
27893 |
买入 |
| 09:38:09 |
43.4 |
158 |
28051 |
卖出 |
| 09:38:12 |
43.45 |
64 |
28115 |
买入 |
| 09:38:15 |
43.43 |
39 |
28154 |
卖出 |
| 09:38:18 |
43.46 |
42 |
28196 |
买入 |
| 09:38:21 |
43.47 |
183 |
28379 |
买入 |
| 09:38:24 |
43.43 |
50 |
28429 |
卖出 |
| 09:38:27 |
43.46 |
85 |
28514 |
买入 |
| 09:38:30 |
43.43 |
92 |
28606 |
卖出 |
| 09:38:33 |
43.46 |
74 |
28680 |
买入 |
| 09:38:36 |
43.43 |
6 |
28686 |
卖出 |
| 09:38:39 |
43.46 |
60 |
28746 |
买入 |
| 09:38:42 |
43.46 |
91 |
28837 |
买入 |
| 09:38:45 |
43.46 |
82 |
28919 |
买入 |
| 09:38:48 |
43.46 |
85 |
29004 |
卖出 |
| 09:38:51 |
43.46 |
81 |
29085 |
卖出 |
| 09:38:54 |
43.46 |
55 |
29140 |
卖出 |
| 09:38:57 |
43.5 |
109 |
29249 |
买入 |
| 09:39:00 |
43.47 |
109 |
29358 |
卖出 |
| 09:39:03 |
43.5 |
208 |
29566 |
买入 |
| 09:39:06 |
43.46 |
155 |
29721 |
卖出 |
| 09:39:09 |
43.46 |
76 |
29797 |
买入 |
| 09:39:12 |
43.5 |
48 |
29845 |
买入 |
| 09:39:15 |
43.46 |
123 |
29968 |
卖出 |
| 09:39:18 |
43.46 |
63 |
30031 |
卖出 |
| 09:39:21 |
43.44 |
118 |
30149 |
卖出 |
| 09:39:24 |
43.41 |
253 |
30402 |
卖出 |
| 09:39:27 |
43.39 |
258 |
30660 |
卖出 |
| 09:39:30 |
43.38 |
127 |
30787 |
卖出 |
| 09:39:33 |
43.4 |
246 |
31033 |
买入 |
| 09:39:36 |
43.43 |
29 |
31062 |
买入 |
| 09:39:39 |
43.38 |
450 |
31512 |
卖出 |
| 09:39:42 |
43.37 |
420 |
31932 |
卖出 |
| 09:39:45 |
43.3 |
47 |
31979 |
卖出 |
| 09:39:48 |
43.3 |
156 |
32135 |
卖出 |
| 09:39:51 |
43.3 |
112 |
32247 |
卖出 |
| 09:39:54 |
43.3 |
71 |
32318 |
卖出 |
| 09:39:57 |
43.33 |
246 |
32564 |
买入 |
| 09:40:00 |
43.33 |
85 |
32649 |
买入 |
| 09:40:03 |
43.3 |
266 |
32915 |
卖出 |
| 09:40:06 |
43.3 |
26 |
32941 |
买入 |
| 09:40:09 |
43.3 |
21 |
32962 |
买入 |
| 09:40:12 |
43.33 |
482 |
33444 |
买入 |
| 09:40:15 |
43.29 |
67 |
33511 |
卖出 |
| 09:40:18 |
43.3 |
171 |
33682 |
买入 |
| 09:40:21 |
43.3 |
55 |
33737 |
买入 |
| 09:40:24 |
43.2 |
453 |
34190 |
卖出 |
| 09:40:27 |
43.3 |
32 |
34222 |
买入 |
| 09:40:30 |
43.29 |
16 |
34238 |
卖出 |
| 09:40:33 |
43.29 |
38 |
34276 |
卖出 |
| 09:40:36 |
43.27 |
180 |
34456 |
卖出 |
| 09:40:39 |
43.22 |
49 |
34505 |
卖出 |
| 09:40:42 |
43.22 |
40 |
34545 |
买入 |
| 09:40:45 |
43.21 |
19 |
34564 |
卖出 |
| 09:40:48 |
43.2 |
52 |
34616 |
卖出 |
| 09:40:51 |
43.2 |
27 |
34643 |
卖出 |
| 09:40:54 |
43.2 |
154 |
34797 |
卖出 |
| 09:40:57 |
43.19 |
101 |
34898 |
卖出 |
| 09:41:00 |
43.19 |
20 |
34918 |
卖出 |
| 09:41:03 |
43.18 |
105 |
35023 |
卖出 |
| 09:41:06 |
43.19 |
62 |
35085 |
买入 |
| 09:41:09 |
43.19 |
28 |
35113 |
卖出 |
| 09:41:12 |
43.16 |
309 |
35422 |
卖出 |
| 09:41:15 |
43.18 |
121 |
35543 |
买入 |
| 09:41:18 |
43.16 |
37 |
35580 |
卖出 |
| 09:41:21 |
43.13 |
190 |
35770 |
卖出 |
| 09:41:24 |
43.09 |
134 |
35904 |
卖出 |
| 09:41:27 |
43.1 |
29 |
35933 |
买入 |
| 09:41:30 |
43.08 |
112 |
36045 |
卖出 |
| 09:41:33 |
43.04 |
122 |
36167 |
卖出 |
| 09:41:36 |
43.08 |
160 |
36327 |
买入 |
| 09:41:39 |
43.04 |
20 |
36347 |
卖出 |
| 09:41:42 |
43.02 |
74 |
36421 |
卖出 |
| 09:41:45 |
43.02 |
14 |
36435 |
卖出 |
| 09:41:48 |
43.04 |
134 |
36569 |
卖出 |