特锐德[300001]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14.78 |
23 |
23 |
集合竞价 |
| 09:15:09 |
14.59 |
80 |
80 |
集合竞价 |
| 09:15:18 |
14.59 |
82 |
82 |
集合竞价 |
| 09:16:03 |
14.59 |
82 |
82 |
集合竞价 |
| 09:16:12 |
14.59 |
82 |
82 |
集合竞价 |
| 09:16:21 |
14.59 |
82 |
82 |
集合竞价 |
| 09:16:30 |
14.59 |
82 |
82 |
集合竞价 |
| 09:18:09 |
14.59 |
87 |
87 |
集合竞价 |
| 09:19:39 |
14.59 |
94 |
94 |
集合竞价 |
| 09:19:48 |
14.74 |
38 |
38 |
集合竞价 |
| 09:20:00 |
14.74 |
39 |
39 |
集合竞价 |
| 09:20:54 |
14.74 |
39 |
39 |
集合竞价 |
| 09:21:39 |
14.74 |
42 |
42 |
集合竞价 |
| 09:21:48 |
14.7 |
42 |
42 |
集合竞价 |
| 09:22:24 |
14.7 |
44 |
44 |
集合竞价 |
| 09:22:42 |
14.69 |
44 |
44 |
集合竞价 |
| 09:23:09 |
14.69 |
44 |
44 |
集合竞价 |
| 09:23:27 |
14.6 |
95 |
95 |
集合竞价 |
| 09:23:36 |
14.6 |
96 |
96 |
集合竞价 |
| 09:23:54 |
14.6 |
96 |
96 |
集合竞价 |
| 09:24:12 |
14.61 |
96 |
96 |
集合竞价 |
| 09:24:21 |
14.6 |
123 |
123 |
集合竞价 |
| 09:24:30 |
14.6 |
126 |
126 |
集合竞价 |
| 09:24:39 |
14.6 |
132 |
132 |
集合竞价 |
| 09:24:48 |
14.61 |
132 |
132 |
集合竞价 |
| 09:24:57 |
14.59 |
271 |
271 |
集合竞价 |
| 09:25:00 |
14.59 |
293 |
564 |
买入 |
| 09:30:00 |
14.55 |
281 |
845 |
卖出 |
| 09:30:03 |
14.58 |
200 |
1045 |
买入 |
| 09:30:06 |
14.51 |
39 |
1084 |
卖出 |
| 09:30:09 |
14.5 |
60 |
1144 |
卖出 |
| 09:30:12 |
14.49 |
243 |
1387 |
卖出 |
| 09:30:15 |
14.49 |
111 |
1498 |
卖出 |
| 09:30:18 |
14.57 |
4 |
1502 |
买入 |
| 09:30:21 |
14.57 |
26 |
1528 |
买入 |
| 09:30:24 |
14.58 |
10 |
1538 |
买入 |
| 09:30:27 |
14.58 |
15 |
1553 |
买入 |
| 09:30:30 |
14.57 |
11 |
1564 |
卖出 |
| 09:30:33 |
14.57 |
29 |
1593 |
卖出 |
| 09:30:36 |
14.59 |
87 |
1680 |
买入 |
| 09:30:39 |
14.58 |
13 |
1693 |
卖出 |
| 09:30:42 |
14.59 |
6 |
1699 |
买入 |
| 09:30:45 |
14.59 |
110 |
1809 |
买入 |
| 09:30:48 |
14.63 |
1 |
1810 |
买入 |
| 09:30:51 |
14.64 |
3 |
1813 |
买入 |
| 09:30:54 |
14.62 |
75 |
1888 |
卖出 |
| 09:31:00 |
14.67 |
66 |
1954 |
买入 |
| 09:31:03 |
14.64 |
111 |
2065 |
卖出 |
| 09:31:06 |
14.67 |
7 |
2072 |
买入 |
| 09:31:09 |
14.66 |
65 |
2137 |
买入 |
| 09:31:12 |
14.67 |
583 |
2720 |
买入 |
| 09:31:15 |
14.7 |
40 |
2760 |
买入 |
| 09:31:18 |
14.71 |
104 |
2864 |
买入 |
| 09:31:21 |
14.7 |
28 |
2892 |
卖出 |
| 09:31:24 |
14.71 |
80 |
2972 |
买入 |
| 09:31:27 |
14.65 |
89 |
3061 |
卖出 |
| 09:31:30 |
14.65 |
34 |
3095 |
卖出 |
| 09:31:33 |
14.62 |
9 |
3104 |
卖出 |
| 09:31:36 |
14.64 |
8 |
3112 |
买入 |
| 09:31:39 |
14.65 |
15 |
3127 |
买入 |
| 09:31:45 |
14.62 |
968 |
4095 |
卖出 |
| 09:31:48 |
14.63 |
24 |
4119 |
卖出 |
| 09:31:51 |
14.66 |
4 |
4123 |
买入 |
| 09:31:54 |
14.66 |
23 |
4146 |
买入 |
| 09:31:57 |
14.66 |
24 |
4170 |
买入 |
| 09:32:03 |
14.67 |
20 |
4190 |
买入 |
| 09:32:09 |
14.65 |
106 |
4296 |
卖出 |
| 09:32:12 |
14.65 |
254 |
4550 |
买入 |
| 09:32:15 |
14.65 |
57 |
4607 |
卖出 |
| 09:32:18 |
14.68 |
14 |
4621 |
买入 |
| 09:32:21 |
14.66 |
10 |
4631 |
卖出 |
| 09:32:24 |
14.66 |
27 |
4658 |
卖出 |
| 09:32:27 |
14.66 |
17 |
4675 |
卖出 |
| 09:32:30 |
14.67 |
16 |
4691 |
卖出 |
| 09:32:33 |
14.67 |
1 |
4692 |
买入 |
| 09:32:36 |
14.68 |
41 |
4733 |
买入 |
| 09:32:39 |
14.68 |
2 |
4735 |
买入 |
| 09:32:42 |
14.68 |
12 |
4747 |
买入 |
| 09:32:48 |
14.68 |
10 |
4757 |
买入 |
| 09:32:51 |
14.68 |
338 |
5095 |
买入 |
| 09:32:54 |
14.68 |
104 |
5199 |
买入 |
| 09:32:57 |
14.65 |
396 |
5595 |
卖出 |
| 09:33:00 |
14.63 |
123 |
5718 |
卖出 |
| 09:33:03 |
14.63 |
29 |
5747 |
卖出 |
| 09:33:06 |
14.65 |
127 |
5874 |
买入 |
| 09:33:09 |
14.63 |
17 |
5891 |
卖出 |
| 09:33:12 |
14.64 |
42 |
5933 |
买入 |
| 09:33:15 |
14.64 |
116 |
6049 |
卖出 |
| 09:33:18 |
14.62 |
110 |
6159 |
卖出 |
| 09:33:21 |
14.63 |
2 |
6161 |
卖出 |
| 09:33:24 |
14.65 |
6 |
6167 |
买入 |
| 09:33:27 |
14.62 |
250 |
6417 |
卖出 |
| 09:33:30 |
14.63 |
59 |
6476 |
买入 |
| 09:33:33 |
14.65 |
16 |
6492 |
买入 |
| 09:33:36 |
14.65 |
81 |
6573 |
买入 |
| 09:33:39 |
14.65 |
3 |
6576 |
卖出 |
| 09:33:42 |
14.64 |
10 |
6586 |
卖出 |
| 09:33:45 |
14.68 |
10 |
6596 |
买入 |
| 09:33:51 |
14.63 |
127 |
6723 |
卖出 |
| 09:33:54 |
14.64 |
4 |
6727 |
买入 |
| 09:33:57 |
14.67 |
31 |
6758 |
买入 |
| 09:34:00 |
14.65 |
2 |
6760 |
卖出 |
| 09:34:03 |
14.64 |
47 |
6807 |
卖出 |
| 09:34:06 |
14.67 |
191 |
6998 |
买入 |
| 09:34:09 |
14.67 |
16 |
7014 |
买入 |
| 09:34:12 |
14.68 |
287 |
7301 |
买入 |
| 09:34:15 |
14.68 |
108 |
7409 |
买入 |
| 09:34:21 |
14.67 |
1 |
7410 |
卖出 |
| 09:34:24 |
14.68 |
10 |
7420 |
买入 |
| 09:34:27 |
14.68 |
2 |
7422 |
卖出 |
| 09:34:30 |
14.69 |
139 |
7561 |
买入 |
| 09:34:33 |
14.67 |
38 |
7599 |
卖出 |
| 09:34:36 |
14.68 |
24 |
7623 |
买入 |
| 09:34:39 |
14.69 |
4 |
7627 |
买入 |
| 09:34:42 |
14.67 |
7 |
7634 |
卖出 |
| 09:34:48 |
14.67 |
20 |
7654 |
买入 |
| 09:34:51 |
14.67 |
32 |
7686 |
买入 |
| 09:34:54 |
14.67 |
26 |
7712 |
买入 |
| 09:34:57 |
14.67 |
113 |
7825 |
买入 |
| 09:35:00 |
14.67 |
5 |
7830 |
买入 |
| 09:35:06 |
14.67 |
6 |
7836 |
买入 |
| 09:35:09 |
14.66 |
12 |
7848 |
卖出 |
| 09:35:15 |
14.66 |
196 |
8044 |
卖出 |
| 09:35:18 |
14.67 |
59 |
8103 |
买入 |
| 09:35:21 |
14.66 |
26 |
8129 |
卖出 |
| 09:35:24 |
14.65 |
60 |
8189 |
卖出 |
| 09:35:27 |
14.65 |
10 |
8199 |
卖出 |
| 09:35:30 |
14.66 |
2 |
8201 |
买入 |
| 09:35:36 |
14.67 |
69 |
8270 |
买入 |
| 09:35:39 |
14.67 |
6 |
8276 |
买入 |
| 09:35:42 |
14.68 |
100 |
8376 |
买入 |
| 09:35:45 |
14.68 |
203 |
8579 |
买入 |
| 09:35:51 |
14.67 |
28 |
8607 |
卖出 |
| 09:35:54 |
14.7 |
56 |
8663 |
买入 |
| 09:35:57 |
14.7 |
21 |
8684 |
买入 |
| 09:36:03 |
14.68 |
25 |
8709 |
卖出 |
| 09:36:06 |
14.67 |
128 |
8837 |
卖出 |
| 09:36:09 |
14.67 |
4 |
8841 |
买入 |
| 09:36:12 |
14.67 |
39 |
8880 |
买入 |
| 09:36:15 |
14.69 |
13 |
8893 |
买入 |
| 09:36:18 |
14.7 |
89 |
8982 |
买入 |
| 09:36:24 |
14.71 |
307 |
9289 |
买入 |
| 09:36:27 |
14.71 |
53 |
9342 |
买入 |
| 09:36:33 |
14.7 |
10 |
9352 |
买入 |
| 09:36:36 |
14.7 |
19 |
9371 |
买入 |
| 09:36:39 |
14.71 |
286 |
9657 |
买入 |
| 09:36:42 |
14.7 |
5 |
9662 |
卖出 |
| 09:36:45 |
14.69 |
88 |
9750 |
卖出 |
| 09:36:48 |
14.69 |
10 |
9760 |
买入 |
| 09:36:51 |
14.69 |
101 |
9861 |
买入 |
| 09:36:54 |
14.69 |
23 |
9884 |
卖出 |
| 09:36:57 |
14.68 |
18 |
9902 |
卖出 |
| 09:37:00 |
14.69 |
10 |
9912 |
买入 |
| 09:37:09 |
14.69 |
22 |
9934 |
买入 |
| 09:37:12 |
14.71 |
149 |
10083 |
买入 |
| 09:37:15 |
14.72 |
64 |
10147 |
买入 |
| 09:37:18 |
14.72 |
21 |
10168 |
买入 |
| 09:37:21 |
14.71 |
46 |
10214 |
卖出 |
| 09:37:24 |
14.7 |
32 |
10246 |
卖出 |
| 09:37:27 |
14.7 |
2 |
10248 |
卖出 |
| 09:37:30 |
14.71 |
7 |
10255 |
买入 |
| 09:37:33 |
14.7 |
9 |
10264 |
卖出 |
| 09:37:36 |
14.69 |
41 |
10305 |
卖出 |
| 09:37:39 |
14.69 |
104 |
10409 |
买入 |
| 09:37:42 |
14.69 |
34 |
10443 |
买入 |
| 09:37:45 |
14.68 |
208 |
10651 |
卖出 |
| 09:37:48 |
14.69 |
28 |
10679 |
买入 |
| 09:37:51 |
14.67 |
115 |
10794 |
卖出 |
| 09:37:54 |
14.69 |
13 |
10807 |
买入 |
| 09:37:57 |
14.66 |
30 |
10837 |
卖出 |
| 09:38:00 |
14.68 |
101 |
10938 |
买入 |
| 09:38:03 |
14.66 |
17 |
10955 |
卖出 |
| 09:38:06 |
14.66 |
9 |
10964 |
卖出 |
| 09:38:09 |
14.67 |
50 |
11014 |
买入 |
| 09:38:12 |
14.72 |
263 |
11277 |
买入 |
| 09:38:15 |
14.74 |
48 |
11325 |
买入 |
| 09:38:18 |
14.74 |
1 |
11326 |
买入 |
| 09:38:21 |
14.74 |
23 |
11349 |
买入 |
| 09:38:24 |
14.7 |
112 |
11461 |
卖出 |
| 09:38:27 |
14.71 |
14 |
11475 |
买入 |
| 09:38:30 |
14.71 |
5 |
11480 |
买入 |
| 09:38:42 |
14.71 |
14 |
11494 |
买入 |
| 09:38:45 |
14.71 |
5 |
11499 |
买入 |
| 09:38:48 |
14.71 |
2 |
11501 |
卖出 |
| 09:38:51 |
14.74 |
11 |
11512 |
买入 |
| 09:38:57 |
14.75 |
131 |
11643 |
买入 |
| 09:39:00 |
14.75 |
5 |
11648 |
买入 |
| 09:39:03 |
14.74 |
19 |
11667 |
卖出 |
| 09:39:06 |
14.73 |
14 |
11681 |
卖出 |
| 09:39:09 |
14.73 |
274 |
11955 |
卖出 |
| 09:39:12 |
14.72 |
4 |
11959 |
卖出 |
| 09:39:15 |
14.73 |
5 |
11964 |
买入 |
| 09:39:18 |
14.74 |
1 |
11965 |
买入 |
| 09:39:27 |
14.74 |
4 |
11969 |
买入 |
| 09:39:30 |
14.75 |
2 |
11971 |
买入 |
| 09:39:33 |
14.73 |
30 |
12001 |
卖出 |
| 09:39:36 |
14.74 |
1 |
12002 |
买入 |
| 09:39:42 |
14.74 |
5 |
12007 |
买入 |
| 09:39:45 |
14.72 |
61 |
12068 |
卖出 |
| 09:39:48 |
14.73 |
68 |
12136 |
买入 |
| 09:39:51 |
14.71 |
15 |
12151 |
卖出 |
| 09:39:57 |
14.73 |
8 |
12159 |
买入 |
| 09:40:00 |
14.74 |
18 |
12177 |
买入 |
| 09:40:03 |
14.7 |
1118 |
13295 |
卖出 |
| 09:40:06 |
14.68 |
51 |
13346 |
卖出 |
| 09:40:09 |
14.68 |
12 |
13358 |
卖出 |
| 09:40:12 |
14.68 |
14 |
13372 |
买入 |
| 09:40:15 |
14.69 |
1 |
13373 |
买入 |
| 09:40:18 |
14.68 |
28 |
13401 |
卖出 |
| 09:40:21 |
14.68 |
21 |
13422 |
卖出 |
| 09:40:24 |
14.68 |
21 |
13443 |
卖出 |
| 09:40:30 |
14.69 |
78 |
13521 |
买入 |
| 09:40:33 |
14.71 |
77 |
13598 |
买入 |
| 09:40:39 |
14.68 |
7 |
13605 |
卖出 |
| 09:40:42 |
14.69 |
25 |
13630 |
买入 |
| 09:40:45 |
14.69 |
17 |
13647 |
买入 |
| 09:40:51 |
14.69 |
1 |
13648 |
卖出 |
| 09:40:54 |
14.69 |
76 |
13724 |
买入 |
| 09:40:57 |
14.69 |
21 |
13745 |
买入 |
| 09:41:00 |
14.68 |
6 |
13751 |
卖出 |
| 09:41:06 |
14.68 |
86 |
13837 |
卖出 |
| 09:41:15 |
14.68 |
1 |
13838 |
卖出 |
| 09:41:18 |
14.7 |
28 |
13866 |
买入 |
| 09:41:21 |
14.7 |
8 |
13874 |
卖出 |
| 09:41:24 |
14.7 |
1 |
13875 |
买入 |
| 09:41:30 |
14.7 |
2 |
13877 |
卖出 |
| 09:41:36 |
14.7 |
66 |
13943 |
卖出 |
| 09:41:39 |
14.7 |
4 |
13947 |
卖出 |
| 09:41:45 |
14.69 |
21 |
13968 |
卖出 |
| 09:41:48 |
14.69 |
22 |
13990 |
卖出 |
| 09:41:51 |
14.69 |
39 |
14029 |
卖出 |
| 09:41:54 |
14.69 |
47 |
14076 |
买入 |
| 09:42:00 |
14.68 |
221 |
14297 |
卖出 |
| 09:42:06 |
14.68 |
20 |
14317 |
卖出 |
| 09:42:12 |
14.67 |
36 |
14353 |
卖出 |
| 09:42:15 |
14.67 |
21 |
14374 |
卖出 |
| 09:42:18 |
14.67 |
1 |
14375 |
买入 |
| 09:42:21 |
14.67 |
5 |
14380 |
买入 |
| 09:42:24 |
14.71 |
272 |
14652 |
买入 |
| 09:42:27 |
14.71 |
13 |
14665 |
买入 |
| 09:42:30 |
14.7 |
3 |
14668 |
卖出 |
| 09:42:33 |
14.73 |
15 |
14683 |
买入 |
| 09:42:36 |
14.7 |
29 |
14712 |
卖出 |
| 09:42:39 |
14.7 |
4 |
14716 |
买入 |
| 09:42:42 |
14.7 |
4 |
14720 |
卖出 |
| 09:42:45 |
14.7 |
20 |
14740 |
卖出 |
| 09:42:48 |
14.68 |
20 |
14760 |
卖出 |
| 09:42:51 |
14.7 |
1 |
14761 |
买入 |
| 09:42:57 |
14.7 |
55 |
14816 |
买入 |
| 09:43:00 |
14.7 |
8 |
14824 |
卖出 |
| 09:43:03 |
14.7 |
10 |
14834 |
买入 |
| 09:43:06 |
14.7 |
1 |
14835 |
买入 |
| 09:43:12 |
14.71 |
21 |
14856 |
买入 |
| 09:43:15 |
14.71 |
1 |
14857 |
卖出 |
| 09:43:18 |
14.74 |
353 |
15210 |
买入 |
| 09:43:21 |
14.71 |
4 |
15214 |
卖出 |
| 09:43:27 |
14.71 |
73 |
15287 |
卖出 |
| 09:43:30 |
14.72 |
7 |
15294 |
买入 |
| 09:43:33 |
14.69 |
16 |
15310 |
卖出 |
| 09:43:36 |
14.69 |
36 |
15346 |
卖出 |
| 09:43:39 |
14.68 |
4 |
15350 |
卖出 |
| 09:43:42 |
14.69 |
10 |
15360 |
买入 |
| 09:43:45 |
14.72 |
10 |
15370 |
买入 |
| 09:43:51 |
14.69 |
15 |
15385 |
卖出 |
| 09:43:54 |
14.69 |
14 |
15399 |
卖出 |
| 09:44:03 |
14.72 |
10 |
15409 |
买入 |
| 09:44:09 |
14.72 |
18 |
15427 |
买入 |
| 09:44:18 |
14.74 |
75 |
15502 |
买入 |
| 09:44:24 |
14.75 |
75 |
15577 |
买入 |
| 09:44:27 |
14.74 |
10 |
15587 |
卖出 |
| 09:44:30 |
14.75 |
16 |
15603 |
买入 |
| 09:44:39 |
14.75 |
100 |
15703 |
买入 |
| 09:44:45 |
14.72 |
15 |
15718 |
卖出 |
| 09:44:51 |
14.74 |
5 |
15723 |
买入 |
| 09:44:57 |
14.74 |
24 |
15747 |
买入 |
| 09:45:00 |
14.73 |
19 |
15766 |
卖出 |
| 09:45:03 |
14.7 |
80 |
15846 |
卖出 |
| 09:45:06 |
14.7 |
9 |
15855 |
卖出 |
| 09:45:09 |
14.73 |
39 |
15894 |
买入 |
| 09:45:12 |
14.72 |
15 |
15909 |
买入 |
| 09:45:18 |
14.72 |
8 |
15917 |
买入 |
| 09:45:21 |
14.71 |
9 |
15926 |
卖出 |
| 09:45:24 |
14.71 |
2 |
15928 |
卖出 |
| 09:45:27 |
14.72 |
192 |
16120 |
买入 |
| 09:45:30 |
14.73 |
36 |
16156 |
买入 |
| 09:45:33 |
14.73 |
29 |
16185 |
卖出 |
| 09:45:39 |
14.73 |
15 |
16200 |
卖出 |
| 09:45:42 |
14.73 |
10 |
16210 |
卖出 |
| 09:45:48 |
14.74 |
36 |
16246 |
买入 |
| 09:45:51 |
14.74 |
12 |
16258 |
买入 |
| 09:46:00 |
14.75 |
64 |
16322 |
买入 |
| 09:46:03 |
14.74 |
2 |
16324 |
卖出 |
| 09:46:06 |
14.74 |
50 |
16374 |
卖出 |
| 09:46:09 |
14.74 |
38 |
16412 |
卖出 |
| 09:46:12 |
14.75 |
49 |
16461 |
买入 |
| 09:46:15 |
14.75 |
4 |
16465 |
买入 |
| 09:46:18 |
14.75 |
154 |
16619 |
卖出 |
| 09:46:24 |
14.74 |
8 |
16627 |
卖出 |
| 09:46:30 |
14.75 |
1 |
16628 |
买入 |
| 09:46:39 |
14.74 |
101 |
16729 |
卖出 |