志特新材[300986]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.3 |
23 |
23 |
集合竞价 |
| 09:15:12 |
32.95 |
30 |
30 |
集合竞价 |
| 09:17:27 |
32.95 |
30 |
30 |
集合竞价 |
| 09:19:33 |
33.1 |
40 |
40 |
集合竞价 |
| 09:20:03 |
33.1 |
40 |
40 |
集合竞价 |
| 09:20:12 |
32.99 |
40 |
40 |
集合竞价 |
| 09:20:39 |
32.77 |
40 |
40 |
集合竞价 |
| 09:21:06 |
32.53 |
40 |
40 |
集合竞价 |
| 09:21:51 |
32.67 |
55 |
55 |
集合竞价 |
| 09:22:00 |
32.32 |
55 |
55 |
集合竞价 |
| 09:22:36 |
32.32 |
55 |
55 |
集合竞价 |
| 09:23:21 |
32.32 |
70 |
70 |
集合竞价 |
| 09:23:30 |
32.05 |
70 |
70 |
集合竞价 |
| 09:23:57 |
32.05 |
75 |
75 |
集合竞价 |
| 09:24:42 |
32.05 |
75 |
75 |
集合竞价 |
| 09:24:51 |
32.05 |
77 |
77 |
集合竞价 |
| 09:25:00 |
32.05 |
107 |
107 |
集合竞价 |
| 09:25:03 |
32 |
132 |
239 |
买入 |
| 09:30:03 |
32 |
93 |
332 |
买入 |
| 09:30:06 |
32 |
52 |
384 |
卖出 |
| 09:30:09 |
31.9 |
51 |
435 |
卖出 |
| 09:30:12 |
31.9 |
20 |
455 |
卖出 |
| 09:30:15 |
31.9 |
32 |
487 |
卖出 |
| 09:30:18 |
31.9 |
54 |
541 |
卖出 |
| 09:30:21 |
31 |
131 |
672 |
卖出 |
| 09:30:27 |
31 |
32 |
704 |
卖出 |
| 09:30:33 |
30.99 |
44 |
748 |
卖出 |
| 09:30:36 |
31 |
42 |
790 |
买入 |
| 09:30:39 |
31 |
37 |
827 |
卖出 |
| 09:30:42 |
31.07 |
67 |
894 |
买入 |
| 09:30:45 |
31 |
13 |
907 |
卖出 |
| 09:30:48 |
31 |
10 |
917 |
卖出 |
| 09:30:51 |
31.01 |
10 |
927 |
卖出 |
| 09:30:54 |
31 |
42 |
969 |
卖出 |
| 09:30:57 |
31.01 |
9 |
978 |
买入 |
| 09:31:00 |
31.01 |
14 |
992 |
卖出 |
| 09:31:03 |
31.21 |
54 |
1046 |
买入 |
| 09:31:06 |
30.8 |
51 |
1097 |
卖出 |
| 09:31:09 |
31.24 |
38 |
1135 |
买入 |
| 09:31:12 |
31.25 |
33 |
1168 |
买入 |
| 09:31:15 |
31.22 |
11 |
1179 |
卖出 |
| 09:31:18 |
31.26 |
29 |
1208 |
买入 |
| 09:31:21 |
31.22 |
59 |
1267 |
卖出 |
| 09:31:24 |
31.37 |
22 |
1289 |
买入 |
| 09:31:27 |
31.05 |
72 |
1361 |
卖出 |
| 09:31:30 |
31.14 |
11 |
1372 |
卖出 |
| 09:31:36 |
31.07 |
4 |
1376 |
卖出 |
| 09:31:39 |
31.25 |
59 |
1435 |
买入 |
| 09:31:42 |
31.23 |
179 |
1614 |
卖出 |
| 09:31:45 |
31.14 |
137 |
1751 |
卖出 |
| 09:31:48 |
31.21 |
6 |
1757 |
买入 |
| 09:31:51 |
31.2 |
5 |
1762 |
买入 |
| 09:31:54 |
31.1 |
5 |
1767 |
卖出 |
| 09:31:57 |
31.11 |
12 |
1779 |
买入 |
| 09:32:00 |
31.24 |
2 |
1781 |
买入 |
| 09:32:03 |
31.1 |
21 |
1802 |
卖出 |
| 09:32:09 |
31.21 |
6 |
1808 |
买入 |
| 09:32:12 |
31.13 |
6 |
1814 |
卖出 |
| 09:32:18 |
31.1 |
46 |
1860 |
卖出 |
| 09:32:21 |
31.11 |
3 |
1863 |
买入 |
| 09:32:24 |
31.1 |
7 |
1870 |
卖出 |
| 09:32:27 |
31.11 |
38 |
1908 |
买入 |
| 09:32:30 |
31.15 |
8 |
1916 |
买入 |
| 09:32:33 |
31.11 |
120 |
2036 |
卖出 |
| 09:32:39 |
31.11 |
30 |
2066 |
买入 |
| 09:32:42 |
31.1 |
7 |
2073 |
卖出 |
| 09:32:45 |
31.1 |
11 |
2084 |
卖出 |
| 09:32:48 |
31.1 |
1 |
2085 |
卖出 |
| 09:32:51 |
31.1 |
6 |
2091 |
卖出 |
| 09:32:54 |
31.07 |
1 |
2092 |
卖出 |
| 09:32:57 |
31.1 |
17 |
2109 |
买入 |
| 09:33:00 |
31.1 |
31 |
2140 |
买入 |
| 09:33:03 |
31.07 |
42 |
2182 |
卖出 |
| 09:33:09 |
31.18 |
116 |
2298 |
买入 |
| 09:33:12 |
31.4 |
33 |
2331 |
买入 |
| 09:33:15 |
31.26 |
46 |
2377 |
卖出 |
| 09:33:18 |
31.21 |
2 |
2379 |
卖出 |
| 09:33:21 |
31.21 |
3 |
2382 |
卖出 |
| 09:33:24 |
31.18 |
3 |
2385 |
卖出 |
| 09:33:27 |
31.25 |
24 |
2409 |
卖出 |
| 09:33:30 |
31.24 |
3 |
2412 |
卖出 |
| 09:33:33 |
31.37 |
4 |
2416 |
买入 |
| 09:33:39 |
31.27 |
5 |
2421 |
卖出 |
| 09:33:45 |
31.3 |
1 |
2422 |
卖出 |
| 09:33:48 |
31.5 |
5 |
2427 |
买入 |
| 09:33:54 |
31.3 |
2 |
2429 |
卖出 |
| 09:34:00 |
31.3 |
17 |
2446 |
卖出 |
| 09:34:03 |
31.25 |
102 |
2548 |
卖出 |
| 09:34:06 |
31.32 |
20 |
2568 |
买入 |
| 09:34:09 |
31.3 |
6 |
2574 |
卖出 |
| 09:34:15 |
31.19 |
3 |
2577 |
卖出 |
| 09:34:18 |
31.25 |
1 |
2578 |
买入 |
| 09:34:21 |
31.21 |
5 |
2583 |
卖出 |
| 09:34:24 |
31.21 |
2 |
2585 |
卖出 |
| 09:34:27 |
31.29 |
7 |
2592 |
买入 |
| 09:34:30 |
31.21 |
9 |
2601 |
卖出 |
| 09:34:33 |
31.21 |
4 |
2605 |
卖出 |
| 09:34:42 |
31.28 |
2 |
2607 |
买入 |
| 09:34:45 |
31.28 |
4 |
2611 |
卖出 |
| 09:34:48 |
31.28 |
1 |
2612 |
卖出 |
| 09:34:51 |
31.27 |
5 |
2617 |
卖出 |
| 09:34:54 |
31.27 |
2 |
2619 |
卖出 |
| 09:34:57 |
31.26 |
6 |
2625 |
买入 |
| 09:35:00 |
31.28 |
3 |
2628 |
买入 |
| 09:35:03 |
31.28 |
11 |
2639 |
买入 |
| 09:35:06 |
31.22 |
3 |
2642 |
卖出 |
| 09:35:09 |
31.22 |
12 |
2654 |
卖出 |
| 09:35:12 |
31.22 |
1 |
2655 |
卖出 |
| 09:35:15 |
31.22 |
20 |
2675 |
卖出 |
| 09:35:18 |
31.23 |
2 |
2677 |
卖出 |
| 09:35:21 |
31.22 |
10 |
2687 |
卖出 |
| 09:35:27 |
31.23 |
8 |
2695 |
买入 |
| 09:35:30 |
31.21 |
15 |
2710 |
卖出 |
| 09:35:33 |
31.2 |
40 |
2750 |
卖出 |
| 09:35:36 |
31.2 |
49 |
2799 |
卖出 |
| 09:35:39 |
31.17 |
7 |
2806 |
卖出 |
| 09:35:42 |
31.15 |
36 |
2842 |
卖出 |
| 09:35:45 |
31.13 |
7 |
2849 |
卖出 |
| 09:35:48 |
31.13 |
2 |
2851 |
卖出 |
| 09:35:51 |
31.17 |
51 |
2902 |
买入 |
| 09:35:54 |
31.13 |
5 |
2907 |
卖出 |
| 09:36:00 |
31.12 |
32 |
2939 |
买入 |
| 09:36:06 |
31.1 |
15 |
2954 |
卖出 |
| 09:36:09 |
31.12 |
9 |
2963 |
买入 |
| 09:36:12 |
31.09 |
29 |
2992 |
卖出 |
| 09:36:15 |
31.07 |
105 |
3097 |
卖出 |
| 09:36:18 |
31.18 |
34 |
3131 |
买入 |
| 09:36:21 |
31.31 |
151 |
3282 |
买入 |
| 09:36:24 |
31.39 |
7 |
3289 |
卖出 |
| 09:36:27 |
31.29 |
3 |
3292 |
卖出 |
| 09:36:33 |
31.3 |
11 |
3303 |
卖出 |
| 09:36:39 |
31.4 |
5 |
3308 |
买入 |
| 09:36:42 |
31.39 |
9 |
3317 |
卖出 |
| 09:36:45 |
31.39 |
22 |
3339 |
卖出 |
| 09:36:48 |
31.39 |
4 |
3343 |
买入 |
| 09:36:51 |
31.39 |
5 |
3348 |
买入 |
| 09:36:57 |
31.39 |
30 |
3378 |
买入 |
| 09:37:03 |
31.49 |
122 |
3500 |
买入 |
| 09:37:09 |
31.39 |
11 |
3511 |
卖出 |
| 09:37:12 |
31.42 |
9 |
3520 |
买入 |
| 09:37:15 |
31.54 |
162 |
3682 |
买入 |
| 09:37:18 |
31.52 |
7 |
3689 |
卖出 |
| 09:37:21 |
31.54 |
2 |
3691 |
卖出 |
| 09:37:27 |
31.54 |
1 |
3692 |
卖出 |
| 09:37:30 |
31.63 |
7 |
3699 |
买入 |
| 09:37:33 |
31.63 |
2 |
3701 |
买入 |
| 09:37:36 |
31.63 |
14 |
3715 |
买入 |
| 09:37:42 |
31.63 |
3 |
3718 |
买入 |
| 09:37:45 |
31.8 |
114 |
3832 |
买入 |
| 09:37:48 |
31.63 |
5 |
3837 |
卖出 |
| 09:37:51 |
31.63 |
15 |
3852 |
卖出 |
| 09:37:54 |
31.73 |
1 |
3853 |
买入 |
| 09:38:00 |
31.72 |
9 |
3862 |
卖出 |
| 09:38:03 |
31.73 |
10 |
3872 |
买入 |
| 09:38:06 |
31.72 |
3 |
3875 |
卖出 |
| 09:38:09 |
31.73 |
3 |
3878 |
买入 |
| 09:38:12 |
31.7 |
5 |
3883 |
卖出 |
| 09:38:15 |
31.73 |
2 |
3885 |
买入 |
| 09:38:18 |
31.64 |
5 |
3890 |
卖出 |
| 09:38:21 |
31.72 |
3 |
3893 |
买入 |
| 09:38:24 |
31.72 |
3 |
3896 |
买入 |
| 09:38:27 |
31.72 |
4 |
3900 |
买入 |
| 09:38:30 |
31.63 |
7 |
3907 |
卖出 |
| 09:38:33 |
31.64 |
3 |
3910 |
买入 |
| 09:38:36 |
31.56 |
6 |
3916 |
卖出 |
| 09:38:39 |
31.63 |
23 |
3939 |
买入 |
| 09:38:42 |
31.62 |
4 |
3943 |
买入 |
| 09:38:45 |
31.62 |
8 |
3951 |
买入 |
| 09:38:48 |
31.64 |
9 |
3960 |
买入 |
| 09:38:51 |
31.55 |
27 |
3987 |
卖出 |
| 09:38:57 |
31.68 |
7 |
3994 |
买入 |
| 09:39:00 |
31.54 |
8 |
4002 |
卖出 |
| 09:39:06 |
31.68 |
4 |
4006 |
买入 |
| 09:39:12 |
31.54 |
13 |
4019 |
卖出 |
| 09:39:15 |
31.65 |
1 |
4020 |
买入 |
| 09:39:21 |
31.53 |
23 |
4043 |
卖出 |
| 09:39:30 |
31.53 |
12 |
4055 |
买入 |
| 09:39:36 |
31.53 |
9 |
4064 |
买入 |
| 09:39:39 |
31.54 |
59 |
4123 |
买入 |
| 09:39:42 |
31.54 |
6 |
4129 |
卖出 |
| 09:39:45 |
31.68 |
1 |
4130 |
买入 |
| 09:39:51 |
31.54 |
20 |
4150 |
卖出 |
| 09:39:54 |
31.68 |
1 |
4151 |
买入 |
| 09:39:57 |
31.54 |
34 |
4185 |
卖出 |
| 09:40:00 |
31.54 |
3 |
4188 |
卖出 |
| 09:40:03 |
31.54 |
2 |
4190 |
卖出 |
| 09:40:06 |
31.54 |
2 |
4192 |
买入 |
| 09:40:09 |
31.54 |
1 |
4193 |
买入 |
| 09:40:15 |
31.53 |
6 |
4199 |
卖出 |
| 09:40:18 |
31.54 |
2 |
4201 |
买入 |
| 09:40:27 |
31.66 |
41 |
4242 |
买入 |
| 09:40:33 |
31.53 |
27 |
4269 |
卖出 |
| 09:40:39 |
31.54 |
0 |
4269 |
买入 |
| 09:40:51 |
31.56 |
11 |
4280 |
卖出 |
| 09:40:57 |
31.66 |
2 |
4282 |
买入 |
| 09:41:03 |
31.68 |
7 |
4289 |
买入 |
| 09:41:09 |
31.66 |
2 |
4291 |
卖出 |
| 09:41:15 |
31.66 |
1 |
4292 |
买入 |
| 09:41:18 |
31.55 |
1 |
4293 |
卖出 |
| 09:41:21 |
31.65 |
4 |
4297 |
买入 |
| 09:41:30 |
31.6 |
5 |
4302 |
买入 |
| 09:41:36 |
31.55 |
2 |
4304 |
卖出 |
| 09:41:39 |
31.6 |
1 |
4305 |
买入 |
| 09:41:45 |
31.52 |
18 |
4323 |
卖出 |
| 09:41:48 |
31.51 |
15 |
4338 |
卖出 |
| 09:41:51 |
31.46 |
2 |
4340 |
卖出 |
| 09:41:54 |
31.48 |
4 |
4344 |
买入 |
| 09:41:57 |
31.41 |
18 |
4362 |
卖出 |
| 09:42:03 |
31.5 |
23 |
4385 |
买入 |
| 09:42:09 |
31.5 |
2 |
4387 |
买入 |
| 09:42:18 |
31.5 |
3 |
4390 |
买入 |
| 09:42:21 |
31.62 |
2 |
4392 |
买入 |
| 09:42:24 |
31.5 |
1 |
4393 |
卖出 |
| 09:42:27 |
31.62 |
3 |
4396 |
买入 |
| 09:42:33 |
31.6 |
7 |
4403 |
买入 |
| 09:42:36 |
31.5 |
1 |
4404 |
卖出 |
| 09:42:42 |
31.5 |
2 |
4406 |
买入 |
| 09:42:45 |
31.42 |
8 |
4414 |
卖出 |
| 09:42:51 |
31.5 |
26 |
4440 |
买入 |
| 09:42:57 |
31.5 |
58 |
4498 |
买入 |
| 09:43:03 |
31.5 |
2 |
4500 |
卖出 |
| 09:43:06 |
31.5 |
14 |
4514 |
卖出 |
| 09:43:15 |
31.58 |
1 |
4515 |
买入 |
| 09:43:18 |
31.51 |
4 |
4519 |
卖出 |
| 09:43:21 |
31.56 |
13 |
4532 |
买入 |
| 09:43:30 |
31.56 |
3 |
4535 |
买入 |
| 09:43:39 |
31.7 |
206 |
4741 |
买入 |
| 09:43:48 |
31.56 |
20 |
4761 |
买入 |
| 09:43:51 |
31.69 |
3 |
4764 |
买入 |
| 09:43:54 |
31.69 |
5 |
4769 |
买入 |
| 09:43:57 |
31.7 |
5 |
4774 |
买入 |
| 09:44:00 |
31.64 |
9 |
4783 |
卖出 |
| 09:44:03 |
31.63 |
1 |
4784 |
买入 |
| 09:44:12 |
31.63 |
77 |
4861 |
买入 |
| 09:44:15 |
31.61 |
1 |
4862 |
卖出 |
| 09:44:18 |
31.63 |
101 |
4963 |
买入 |
| 09:44:21 |
31.65 |
6 |
4969 |
买入 |
| 09:44:27 |
31.71 |
12 |
4981 |
买入 |
| 09:44:30 |
31.72 |
17 |
4998 |
买入 |
| 09:44:36 |
31.71 |
8 |
5006 |
卖出 |
| 09:44:39 |
31.69 |
3 |
5009 |
卖出 |
| 09:44:42 |
31.79 |
9 |
5018 |
买入 |
| 09:44:51 |
31.79 |
5 |
5023 |
买入 |
| 09:44:54 |
31.79 |
3 |
5026 |
买入 |
| 09:45:00 |
31.79 |
5 |
5031 |
买入 |
| 09:45:06 |
31.79 |
4 |
5035 |
买入 |
| 09:45:09 |
31.79 |
2 |
5037 |
买入 |
| 09:45:15 |
31.7 |
1 |
5038 |
卖出 |
| 09:45:21 |
31.61 |
11 |
5049 |
卖出 |
| 09:45:24 |
31.7 |
3 |
5052 |
买入 |
| 09:45:30 |
31.61 |
1 |
5053 |
卖出 |
| 09:45:33 |
31.61 |
7 |
5060 |
买入 |
| 09:45:36 |
31.6 |
1 |
5061 |
卖出 |
| 09:45:39 |
31.6 |
53 |
5114 |
卖出 |
| 09:45:42 |
31.6 |
76 |
5190 |
卖出 |
| 09:45:45 |
31.6 |
5 |
5195 |
买入 |
| 09:45:48 |
31.6 |
3 |
5198 |
买入 |
| 09:45:57 |
31.58 |
6 |
5204 |
买入 |
| 09:46:03 |
31.6 |
1 |
5205 |
买入 |
| 09:46:09 |
31.61 |
1 |
5206 |
买入 |
| 09:46:12 |
31.61 |
19 |
5225 |
买入 |
| 09:46:18 |
31.61 |
3 |
5228 |
买入 |
| 09:46:21 |
31.61 |
1 |
5229 |
买入 |
| 09:46:24 |
31.6 |
7 |
5236 |
卖出 |
| 09:46:30 |
31.61 |
12 |
5248 |
卖出 |
| 09:46:36 |
31.6 |
7 |
5255 |
买入 |
| 09:46:45 |
31.6 |
33 |
5288 |
买入 |
| 09:46:51 |
31.6 |
13 |
5301 |
买入 |
| 09:47:00 |
31.7 |
7 |
5308 |
买入 |
| 09:47:09 |
31.7 |
10 |
5318 |
买入 |
| 09:47:15 |
31.76 |
1 |
5319 |
买入 |
| 09:47:24 |
31.76 |
11 |
5330 |
买入 |
| 09:47:36 |
31.75 |
20 |
5350 |
买入 |
| 09:47:39 |
31.75 |
13 |
5363 |
买入 |
| 09:47:42 |
31.79 |
12 |
5375 |
买入 |
| 09:47:48 |
31.75 |
2 |
5377 |
卖出 |
| 09:47:54 |
31.78 |
1 |
5378 |
买入 |
| 09:47:57 |
31.75 |
4 |
5382 |
卖出 |
| 09:48:03 |
31.78 |
10 |
5392 |
买入 |
| 09:48:09 |
31.79 |
31 |
5423 |
买入 |
| 09:48:12 |
31.79 |
17 |
5440 |
买入 |
| 09:48:15 |
31.71 |
4 |
5444 |
卖出 |
| 09:48:21 |
31.79 |
3 |
5447 |
买入 |
| 09:48:27 |
31.79 |
2 |
5449 |
买入 |
| 09:48:36 |
31.79 |
2 |
5451 |
买入 |
| 09:48:51 |
31.79 |
1 |
5452 |
买入 |
| 09:48:54 |
31.78 |
1 |
5453 |
卖出 |
| 09:49:00 |
31.86 |
14 |
5467 |
买入 |
| 09:49:03 |
31.78 |
7 |
5474 |
卖出 |
| 09:49:06 |
31.78 |
1 |
5475 |
卖出 |
| 09:49:09 |
31.72 |
12 |
5487 |
卖出 |
| 09:49:12 |
31.79 |
29 |
5516 |
买入 |
| 09:49:15 |
31.79 |
9 |
5525 |
买入 |
| 09:49:18 |
31.7 |
12 |
5537 |
卖出 |
| 09:49:21 |
31.78 |
16 |
5553 |
买入 |
| 09:49:33 |
31.71 |
1 |
5554 |
买入 |
| 09:49:39 |
31.71 |
10 |
5564 |
买入 |
| 09:49:42 |
31.7 |
1 |
5565 |
卖出 |
| 09:49:45 |
31.7 |
1 |
5566 |
买入 |
| 09:49:48 |
31.71 |
1 |
5567 |
买入 |