斯迪克[300806]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
28.25 |
2 |
2 |
集合竞价 |
| 09:15:12 |
28.25 |
32 |
32 |
集合竞价 |
| 09:16:15 |
28.25 |
33 |
33 |
集合竞价 |
| 09:19:24 |
28.25 |
33 |
33 |
集合竞价 |
| 09:21:24 |
28.25 |
33 |
33 |
集合竞价 |
| 09:21:42 |
28.25 |
33 |
33 |
集合竞价 |
| 09:22:00 |
28.25 |
36 |
36 |
集合竞价 |
| 09:23:03 |
28.25 |
66 |
66 |
集合竞价 |
| 09:23:12 |
28.25 |
66 |
66 |
集合竞价 |
| 09:23:39 |
28.25 |
70 |
70 |
集合竞价 |
| 09:23:48 |
28.25 |
70 |
70 |
集合竞价 |
| 09:24:24 |
28.25 |
70 |
70 |
集合竞价 |
| 09:24:33 |
28.25 |
70 |
70 |
集合竞价 |
| 09:24:51 |
28.25 |
76 |
76 |
集合竞价 |
| 09:25:00 |
28.21 |
141 |
141 |
集合竞价 |
| 09:25:03 |
28.24 |
169 |
310 |
买入 |
| 09:30:03 |
28.25 |
306 |
616 |
买入 |
| 09:30:06 |
28.25 |
20 |
636 |
卖出 |
| 09:30:09 |
28.26 |
46 |
682 |
买入 |
| 09:30:12 |
28.27 |
14 |
696 |
卖出 |
| 09:30:15 |
28.34 |
3 |
699 |
买入 |
| 09:30:18 |
28.28 |
22 |
721 |
卖出 |
| 09:30:21 |
28.34 |
33 |
754 |
买入 |
| 09:30:24 |
28.28 |
9 |
763 |
卖出 |
| 09:30:27 |
28.32 |
15 |
778 |
卖出 |
| 09:30:30 |
28.32 |
1 |
779 |
买入 |
| 09:30:36 |
28.3 |
4 |
783 |
买入 |
| 09:30:39 |
28.32 |
10 |
793 |
买入 |
| 09:30:45 |
28.34 |
31 |
824 |
买入 |
| 09:30:48 |
28.3 |
25 |
849 |
卖出 |
| 09:30:51 |
28.27 |
25 |
874 |
卖出 |
| 09:30:54 |
28.32 |
10 |
884 |
买入 |
| 09:30:57 |
28.3 |
55 |
939 |
卖出 |
| 09:31:00 |
28.3 |
4 |
943 |
卖出 |
| 09:31:03 |
28.25 |
36 |
979 |
卖出 |
| 09:31:06 |
28.25 |
24 |
1003 |
买入 |
| 09:31:09 |
28.27 |
80 |
1083 |
买入 |
| 09:31:12 |
28.26 |
20 |
1103 |
卖出 |
| 09:31:15 |
28.27 |
65 |
1168 |
买入 |
| 09:31:18 |
28.28 |
15 |
1183 |
买入 |
| 09:31:21 |
28.26 |
25 |
1208 |
卖出 |
| 09:31:24 |
28.2 |
23 |
1231 |
卖出 |
| 09:31:30 |
28.19 |
1 |
1232 |
买入 |
| 09:31:33 |
28.15 |
4 |
1236 |
买入 |
| 09:31:36 |
28.11 |
25 |
1261 |
卖出 |
| 09:31:39 |
28.15 |
201 |
1462 |
买入 |
| 09:31:42 |
28.11 |
18 |
1480 |
买入 |
| 09:31:45 |
28.11 |
10 |
1490 |
买入 |
| 09:31:48 |
28.11 |
10 |
1500 |
买入 |
| 09:31:51 |
28.15 |
27 |
1527 |
买入 |
| 09:31:54 |
28.11 |
5 |
1532 |
卖出 |
| 09:31:57 |
28.25 |
5 |
1537 |
买入 |
| 09:32:00 |
28.2 |
2 |
1539 |
卖出 |
| 09:32:03 |
28.25 |
17 |
1556 |
买入 |
| 09:32:06 |
28.25 |
13 |
1569 |
买入 |
| 09:32:09 |
28.25 |
13 |
1582 |
卖出 |
| 09:32:15 |
28.3 |
5 |
1587 |
买入 |
| 09:32:24 |
28.25 |
7 |
1594 |
卖出 |
| 09:32:27 |
28.25 |
36 |
1630 |
卖出 |
| 09:32:33 |
28.2 |
11 |
1641 |
卖出 |
| 09:32:39 |
28.22 |
1 |
1642 |
买入 |
| 09:32:45 |
28.13 |
11 |
1653 |
卖出 |
| 09:32:48 |
28.22 |
3 |
1656 |
买入 |
| 09:32:51 |
28.22 |
10 |
1666 |
买入 |
| 09:32:54 |
28.19 |
7 |
1673 |
卖出 |
| 09:32:57 |
28.19 |
6 |
1679 |
卖出 |
| 09:33:03 |
28.13 |
7 |
1686 |
卖出 |
| 09:33:06 |
28.13 |
3 |
1689 |
买入 |
| 09:33:09 |
28.12 |
37 |
1726 |
卖出 |
| 09:33:12 |
28.13 |
7 |
1733 |
卖出 |
| 09:33:18 |
28.13 |
8 |
1741 |
卖出 |
| 09:33:21 |
28.19 |
5 |
1746 |
买入 |
| 09:33:24 |
28.13 |
2 |
1748 |
买入 |
| 09:33:27 |
28.13 |
39 |
1787 |
买入 |
| 09:33:30 |
28.12 |
25 |
1812 |
卖出 |
| 09:33:33 |
28.13 |
13 |
1825 |
买入 |
| 09:33:39 |
28.2 |
3 |
1828 |
买入 |
| 09:33:42 |
28.13 |
5 |
1833 |
卖出 |
| 09:33:45 |
28.13 |
7 |
1840 |
卖出 |
| 09:33:54 |
28.2 |
5 |
1845 |
买入 |
| 09:33:57 |
28.13 |
5 |
1850 |
卖出 |
| 09:34:03 |
28.19 |
2 |
1852 |
买入 |
| 09:34:06 |
28.13 |
13 |
1865 |
卖出 |
| 09:34:09 |
28.12 |
3 |
1868 |
卖出 |
| 09:34:12 |
28.13 |
5 |
1873 |
买入 |
| 09:34:15 |
28.13 |
9 |
1882 |
买入 |
| 09:34:18 |
28.13 |
13 |
1895 |
买入 |
| 09:34:21 |
28.2 |
61 |
1956 |
买入 |
| 09:34:24 |
28.2 |
1 |
1957 |
卖出 |
| 09:34:27 |
28.2 |
9 |
1966 |
卖出 |
| 09:34:30 |
28.21 |
5 |
1971 |
买入 |
| 09:34:33 |
28.24 |
2 |
1973 |
买入 |
| 09:34:36 |
28.21 |
5 |
1978 |
卖出 |
| 09:34:45 |
28.26 |
4 |
1982 |
买入 |
| 09:34:51 |
28.29 |
1 |
1983 |
买入 |
| 09:34:57 |
28.26 |
15 |
1998 |
卖出 |
| 09:35:00 |
28.27 |
84 |
2082 |
买入 |
| 09:35:09 |
28.22 |
2 |
2084 |
买入 |
| 09:35:12 |
28.2 |
43 |
2127 |
卖出 |
| 09:35:15 |
28.21 |
11 |
2138 |
买入 |
| 09:35:18 |
28.21 |
12 |
2150 |
卖出 |
| 09:35:27 |
28.21 |
41 |
2191 |
卖出 |
| 09:35:30 |
28.22 |
6 |
2197 |
买入 |
| 09:35:36 |
28.22 |
3 |
2200 |
卖出 |
| 09:35:39 |
28.2 |
327 |
2527 |
卖出 |
| 09:35:42 |
28.2 |
68 |
2595 |
卖出 |
| 09:35:45 |
28.19 |
6 |
2601 |
卖出 |
| 09:35:51 |
28.13 |
20 |
2621 |
卖出 |
| 09:35:54 |
28.13 |
4 |
2625 |
卖出 |
| 09:36:00 |
28.13 |
7 |
2632 |
卖出 |
| 09:36:03 |
28.13 |
19 |
2651 |
卖出 |
| 09:36:06 |
28.11 |
59 |
2710 |
卖出 |
| 09:36:09 |
28.1 |
7 |
2717 |
卖出 |
| 09:36:12 |
28.1 |
11 |
2728 |
卖出 |
| 09:36:15 |
28.09 |
20 |
2748 |
卖出 |
| 09:36:24 |
28.06 |
5 |
2753 |
卖出 |
| 09:36:27 |
28.06 |
24 |
2777 |
卖出 |
| 09:36:33 |
28.05 |
5 |
2782 |
卖出 |
| 09:36:36 |
28.05 |
2 |
2784 |
卖出 |
| 09:36:39 |
28.05 |
9 |
2793 |
卖出 |
| 09:36:42 |
28.02 |
21 |
2814 |
卖出 |
| 09:36:45 |
28.05 |
1 |
2815 |
买入 |
| 09:36:48 |
28.05 |
8 |
2823 |
买入 |
| 09:36:51 |
28.02 |
4 |
2827 |
卖出 |
| 09:36:54 |
28.1 |
311 |
3138 |
买入 |
| 09:36:57 |
28.06 |
7 |
3145 |
卖出 |
| 09:37:00 |
28.13 |
100 |
3245 |
买入 |
| 09:37:06 |
28.1 |
8 |
3253 |
卖出 |
| 09:37:18 |
28.1 |
11 |
3264 |
卖出 |
| 09:37:21 |
28.1 |
4 |
3268 |
卖出 |
| 09:37:30 |
28.18 |
2 |
3270 |
买入 |
| 09:37:33 |
28.12 |
5 |
3275 |
卖出 |
| 09:37:36 |
28.12 |
1 |
3276 |
卖出 |
| 09:37:39 |
28.18 |
37 |
3313 |
买入 |
| 09:37:42 |
28.18 |
2 |
3315 |
买入 |
| 09:37:48 |
28.18 |
1 |
3316 |
卖出 |
| 09:37:54 |
28.19 |
8 |
3324 |
买入 |
| 09:37:57 |
28.22 |
79 |
3403 |
买入 |
| 09:38:00 |
28.2 |
11 |
3414 |
卖出 |
| 09:38:06 |
28.26 |
10 |
3424 |
买入 |
| 09:38:09 |
28.26 |
1 |
3425 |
卖出 |
| 09:38:12 |
28.29 |
5 |
3430 |
买入 |
| 09:38:15 |
28.29 |
3 |
3433 |
买入 |
| 09:38:18 |
28.26 |
14 |
3447 |
卖出 |
| 09:38:21 |
28.29 |
2 |
3449 |
买入 |
| 09:38:24 |
28.29 |
5 |
3454 |
买入 |
| 09:38:27 |
28.26 |
21 |
3475 |
卖出 |
| 09:38:30 |
28.26 |
10 |
3485 |
买入 |
| 09:38:33 |
28.26 |
69 |
3554 |
买入 |
| 09:38:36 |
28.26 |
19 |
3573 |
买入 |
| 09:38:39 |
28.26 |
5 |
3578 |
买入 |
| 09:38:42 |
28.26 |
83 |
3661 |
买入 |
| 09:38:45 |
28.26 |
1 |
3662 |
卖出 |
| 09:38:51 |
28.3 |
2 |
3664 |
买入 |
| 09:38:54 |
28.3 |
7 |
3671 |
买入 |
| 09:38:57 |
28.3 |
1 |
3672 |
买入 |
| 09:39:06 |
28.3 |
17 |
3689 |
卖出 |
| 09:39:09 |
28.26 |
18 |
3707 |
卖出 |
| 09:39:12 |
28.26 |
22 |
3729 |
卖出 |
| 09:39:15 |
28.26 |
0 |
3729 |
卖出 |
| 09:39:18 |
28.3 |
34 |
3763 |
买入 |
| 09:39:21 |
28.3 |
5 |
3768 |
卖出 |
| 09:39:24 |
28.31 |
4 |
3772 |
买入 |
| 09:39:27 |
28.31 |
2 |
3774 |
买入 |
| 09:39:30 |
28.4 |
101 |
3875 |
买入 |
| 09:39:33 |
28.44 |
1 |
3876 |
买入 |
| 09:39:36 |
28.44 |
5 |
3881 |
买入 |
| 09:39:39 |
28.4 |
82 |
3963 |
卖出 |
| 09:39:45 |
28.48 |
4 |
3967 |
买入 |
| 09:39:48 |
28.5 |
4 |
3971 |
买入 |
| 09:39:51 |
28.5 |
3 |
3974 |
卖出 |
| 09:40:00 |
28.45 |
8 |
3982 |
卖出 |
| 09:40:03 |
28.49 |
12 |
3994 |
买入 |
| 09:40:06 |
28.45 |
19 |
4013 |
卖出 |
| 09:40:09 |
28.4 |
2 |
4015 |
卖出 |
| 09:40:12 |
28.4 |
17 |
4032 |
卖出 |
| 09:40:15 |
28.42 |
15 |
4047 |
买入 |
| 09:40:18 |
28.42 |
2 |
4049 |
卖出 |
| 09:40:21 |
28.43 |
5 |
4054 |
买入 |
| 09:40:24 |
28.4 |
3 |
4057 |
卖出 |
| 09:40:27 |
28.43 |
4 |
4061 |
买入 |
| 09:40:36 |
28.43 |
5 |
4066 |
卖出 |
| 09:40:39 |
28.41 |
5 |
4071 |
卖出 |
| 09:40:45 |
28.43 |
10 |
4081 |
买入 |
| 09:40:57 |
28.4 |
36 |
4117 |
卖出 |
| 09:41:03 |
28.4 |
65 |
4182 |
卖出 |
| 09:41:09 |
28.3 |
13 |
4195 |
卖出 |
| 09:41:15 |
28.3 |
58 |
4253 |
卖出 |
| 09:41:18 |
28.3 |
5 |
4258 |
卖出 |
| 09:41:21 |
28.19 |
18 |
4276 |
卖出 |
| 09:41:24 |
28.28 |
6 |
4282 |
买入 |
| 09:41:42 |
28.25 |
2 |
4284 |
买入 |
| 09:41:57 |
28.25 |
19 |
4303 |
买入 |
| 09:42:00 |
28.26 |
2 |
4305 |
买入 |
| 09:42:06 |
28.25 |
32 |
4337 |
卖出 |
| 09:42:09 |
28.25 |
1 |
4338 |
卖出 |
| 09:42:12 |
28.25 |
1 |
4339 |
卖出 |
| 09:42:15 |
28.26 |
21 |
4360 |
买入 |
| 09:42:18 |
28.25 |
46 |
4406 |
卖出 |
| 09:42:21 |
28.25 |
25 |
4431 |
卖出 |
| 09:42:24 |
28.26 |
68 |
4499 |
买入 |
| 09:42:27 |
28.27 |
22 |
4521 |
买入 |
| 09:42:30 |
28.23 |
3 |
4524 |
卖出 |
| 09:42:45 |
28.21 |
6 |
4530 |
卖出 |
| 09:42:48 |
28.21 |
5 |
4535 |
卖出 |
| 09:42:51 |
28.26 |
19 |
4554 |
买入 |
| 09:42:54 |
28.21 |
21 |
4575 |
卖出 |
| 09:43:03 |
28.23 |
9 |
4584 |
卖出 |
| 09:43:06 |
28.2 |
21 |
4605 |
卖出 |
| 09:43:09 |
28.2 |
23 |
4628 |
卖出 |
| 09:43:12 |
28.2 |
8 |
4636 |
卖出 |
| 09:43:18 |
28.2 |
64 |
4700 |
卖出 |
| 09:43:21 |
28.19 |
42 |
4742 |
卖出 |
| 09:43:24 |
28.19 |
18 |
4760 |
卖出 |
| 09:43:27 |
28.21 |
8 |
4768 |
买入 |
| 09:43:36 |
28.21 |
1 |
4769 |
卖出 |
| 09:43:39 |
28.19 |
22 |
4791 |
卖出 |
| 09:43:45 |
28.2 |
1 |
4792 |
买入 |
| 09:44:03 |
28.2 |
17 |
4809 |
买入 |
| 09:44:06 |
28.2 |
5 |
4814 |
买入 |
| 09:44:09 |
28.17 |
14 |
4828 |
卖出 |
| 09:44:15 |
28.13 |
6 |
4834 |
卖出 |
| 09:44:21 |
28.13 |
3 |
4837 |
卖出 |
| 09:44:27 |
28.13 |
6 |
4843 |
买入 |
| 09:44:30 |
28.14 |
10 |
4853 |
卖出 |
| 09:44:36 |
28.14 |
1 |
4854 |
卖出 |
| 09:44:39 |
28.13 |
6 |
4860 |
买入 |
| 09:44:45 |
28.12 |
10 |
4870 |
卖出 |
| 09:44:48 |
28.12 |
18 |
4888 |
卖出 |
| 09:44:51 |
28.13 |
4 |
4892 |
买入 |
| 09:44:57 |
28.12 |
18 |
4910 |
买入 |
| 09:45:03 |
28.1 |
16 |
4926 |
卖出 |
| 09:45:09 |
28.12 |
18 |
4944 |
买入 |
| 09:45:15 |
28.1 |
7 |
4951 |
卖出 |
| 09:45:18 |
28.12 |
8 |
4959 |
买入 |
| 09:45:21 |
28.1 |
5 |
4964 |
卖出 |
| 09:45:24 |
28.1 |
4 |
4968 |
卖出 |
| 09:45:27 |
28.12 |
15 |
4983 |
买入 |
| 09:45:30 |
28.12 |
4 |
4987 |
卖出 |
| 09:45:39 |
28.13 |
20 |
5007 |
买入 |
| 09:45:45 |
28.17 |
1 |
5008 |
买入 |
| 09:46:00 |
28.17 |
5 |
5013 |
买入 |
| 09:46:03 |
28.17 |
11 |
5024 |
买入 |
| 09:46:18 |
28.17 |
10 |
5034 |
卖出 |
| 09:46:27 |
28.15 |
7 |
5041 |
卖出 |
| 09:46:30 |
28.17 |
3 |
5044 |
卖出 |
| 09:46:33 |
28.2 |
39 |
5083 |
买入 |
| 09:46:36 |
28.15 |
3 |
5086 |
卖出 |
| 09:46:39 |
28.15 |
5 |
5091 |
卖出 |
| 09:46:54 |
28.22 |
13 |
5104 |
买入 |
| 09:47:00 |
28.22 |
2 |
5106 |
买入 |
| 09:47:03 |
28.22 |
49 |
5155 |
买入 |
| 09:47:06 |
28.21 |
1 |
5156 |
卖出 |
| 09:47:18 |
28.21 |
1 |
5157 |
卖出 |
| 09:47:21 |
28.17 |
20 |
5177 |
卖出 |
| 09:47:27 |
28.18 |
1 |
5178 |
卖出 |
| 09:47:30 |
28.21 |
32 |
5210 |
买入 |
| 09:47:45 |
28.21 |
10 |
5220 |
卖出 |
| 09:47:57 |
28.22 |
14 |
5234 |
买入 |
| 09:48:03 |
28.23 |
4 |
5238 |
卖出 |
| 09:48:12 |
28.23 |
2 |
5240 |
卖出 |
| 09:48:15 |
28.23 |
2 |
5242 |
卖出 |
| 09:48:18 |
28.23 |
1 |
5243 |
买入 |
| 09:48:21 |
28.23 |
5 |
5248 |
买入 |
| 09:48:24 |
28.22 |
1 |
5249 |
卖出 |
| 09:48:27 |
28.23 |
53 |
5302 |
买入 |
| 09:48:30 |
28.23 |
3 |
5305 |
买入 |
| 09:48:33 |
28.23 |
65 |
5370 |
买入 |
| 09:48:36 |
28.22 |
4 |
5374 |
卖出 |
| 09:48:39 |
28.22 |
3 |
5377 |
买入 |
| 09:48:51 |
28.26 |
39 |
5416 |
买入 |
| 09:49:03 |
28.23 |
2 |
5418 |
卖出 |
| 09:49:12 |
28.27 |
52 |
5470 |
买入 |
| 09:49:15 |
28.3 |
18 |
5488 |
买入 |
| 09:49:18 |
28.3 |
2 |
5490 |
卖出 |
| 09:49:21 |
28.38 |
1 |
5491 |
买入 |
| 09:49:24 |
28.39 |
32 |
5523 |
买入 |
| 09:49:27 |
28.39 |
3 |
5526 |
买入 |
| 09:49:30 |
28.39 |
14 |
5540 |
卖出 |
| 09:49:36 |
28.4 |
4 |
5544 |
卖出 |
| 09:49:42 |
28.42 |
8 |
5552 |
买入 |
| 09:49:51 |
28.4 |
1 |
5553 |
买入 |
| 09:49:54 |
28.42 |
29 |
5582 |
买入 |
| 09:49:57 |
28.4 |
2 |
5584 |
卖出 |
| 09:50:00 |
28.42 |
4 |
5588 |
买入 |
| 09:50:03 |
28.4 |
11 |
5599 |
卖出 |
| 09:50:06 |
28.42 |
1 |
5600 |
买入 |
| 09:50:12 |
28.42 |
2 |
5602 |
买入 |
| 09:50:24 |
28.42 |
29 |
5631 |
买入 |
| 09:50:27 |
28.42 |
4 |
5635 |
买入 |
| 09:50:30 |
28.43 |
3 |
5638 |
买入 |
| 09:50:36 |
28.43 |
5 |
5643 |
买入 |
| 09:50:42 |
28.43 |
12 |
5655 |
买入 |
| 09:50:45 |
28.45 |
27 |
5682 |
买入 |
| 09:50:51 |
28.48 |
18 |
5700 |
买入 |
| 09:50:54 |
28.48 |
2 |
5702 |
买入 |
| 09:50:57 |
28.48 |
4 |
5706 |
卖出 |
| 09:51:00 |
28.5 |
14 |
5720 |
买入 |
| 09:51:03 |
28.49 |
10 |
5730 |
卖出 |
| 09:51:09 |
28.49 |
12 |
5742 |
卖出 |