思特奇[300608]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.4 |
32 |
32 |
集合竞价 |
| 09:15:12 |
7.8 |
403 |
403 |
集合竞价 |
| 09:16:15 |
7.8 |
423 |
423 |
集合竞价 |
| 09:16:24 |
7.8 |
424 |
424 |
集合竞价 |
| 09:16:33 |
7.8 |
433 |
433 |
集合竞价 |
| 09:16:42 |
7.8 |
443 |
443 |
集合竞价 |
| 09:16:51 |
8.73 |
87 |
87 |
集合竞价 |
| 09:17:09 |
8.73 |
92 |
92 |
集合竞价 |
| 09:17:27 |
9.48 |
730 |
730 |
集合竞价 |
| 09:17:54 |
8.73 |
87 |
87 |
集合竞价 |
| 09:18:21 |
8.78 |
108 |
108 |
集合竞价 |
| 09:19:06 |
8.58 |
108 |
108 |
集合竞价 |
| 09:20:12 |
8.58 |
108 |
108 |
集合竞价 |
| 09:21:06 |
8.4 |
204 |
204 |
集合竞价 |
| 09:21:15 |
8.4 |
204 |
204 |
集合竞价 |
| 09:21:24 |
8.4 |
204 |
204 |
集合竞价 |
| 09:21:42 |
8.4 |
204 |
204 |
集合竞价 |
| 09:21:51 |
8.42 |
204 |
204 |
集合竞价 |
| 09:22:00 |
8.42 |
204 |
204 |
集合竞价 |
| 09:22:18 |
8.42 |
214 |
214 |
集合竞价 |
| 09:22:45 |
8.42 |
214 |
214 |
集合竞价 |
| 09:22:54 |
8.42 |
220 |
220 |
集合竞价 |
| 09:23:12 |
8.43 |
220 |
220 |
集合竞价 |
| 09:23:21 |
8.42 |
229 |
229 |
集合竞价 |
| 09:23:39 |
8.44 |
229 |
229 |
集合竞价 |
| 09:23:57 |
8.43 |
244 |
244 |
集合竞价 |
| 09:24:06 |
8.44 |
244 |
244 |
集合竞价 |
| 09:24:15 |
8.45 |
255 |
255 |
集合竞价 |
| 09:24:24 |
8.4 |
543 |
543 |
集合竞价 |
| 09:24:33 |
8.45 |
554 |
554 |
集合竞价 |
| 09:24:42 |
8.45 |
554 |
554 |
集合竞价 |
| 09:24:51 |
8.47 |
554 |
554 |
集合竞价 |
| 09:25:00 |
8.58 |
738 |
738 |
集合竞价 |
| 09:25:03 |
8.63 |
745 |
1483 |
卖出 |
| 09:30:03 |
8.73 |
678 |
2161 |
买入 |
| 09:30:06 |
8.71 |
1392 |
3553 |
卖出 |
| 09:30:09 |
8.74 |
172 |
3725 |
买入 |
| 09:30:12 |
8.74 |
196 |
3921 |
买入 |
| 09:30:15 |
8.74 |
73 |
3994 |
买入 |
| 09:30:18 |
8.69 |
31 |
4025 |
卖出 |
| 09:30:21 |
8.69 |
51 |
4076 |
买入 |
| 09:30:24 |
8.7 |
272 |
4348 |
买入 |
| 09:30:27 |
8.7 |
113 |
4461 |
买入 |
| 09:30:30 |
8.66 |
44 |
4505 |
卖出 |
| 09:30:33 |
8.66 |
197 |
4702 |
卖出 |
| 09:30:36 |
8.67 |
53 |
4755 |
买入 |
| 09:30:39 |
8.63 |
292 |
5047 |
卖出 |
| 09:30:42 |
8.68 |
145 |
5192 |
买入 |
| 09:30:45 |
8.68 |
26 |
5218 |
卖出 |
| 09:30:48 |
8.65 |
145 |
5363 |
卖出 |
| 09:30:51 |
8.66 |
3 |
5366 |
买入 |
| 09:30:54 |
8.68 |
122 |
5488 |
买入 |
| 09:30:57 |
8.69 |
137 |
5625 |
买入 |
| 09:31:00 |
8.67 |
38 |
5663 |
卖出 |
| 09:31:03 |
8.69 |
183 |
5846 |
买入 |
| 09:31:06 |
8.64 |
12 |
5858 |
卖出 |
| 09:31:09 |
8.68 |
34 |
5892 |
买入 |
| 09:31:12 |
8.66 |
31 |
5923 |
卖出 |
| 09:31:15 |
8.69 |
165 |
6088 |
买入 |
| 09:31:18 |
8.67 |
157 |
6245 |
卖出 |
| 09:31:21 |
8.64 |
27 |
6272 |
卖出 |
| 09:31:24 |
8.69 |
159 |
6431 |
买入 |
| 09:31:27 |
8.68 |
29 |
6460 |
卖出 |
| 09:31:30 |
8.66 |
41 |
6501 |
卖出 |
| 09:31:33 |
8.64 |
100 |
6601 |
卖出 |
| 09:31:36 |
8.63 |
39 |
6640 |
卖出 |
| 09:31:39 |
8.62 |
84 |
6724 |
卖出 |
| 09:31:42 |
8.61 |
55 |
6779 |
卖出 |
| 09:31:45 |
8.63 |
68 |
6847 |
买入 |
| 09:31:48 |
8.66 |
234 |
7081 |
买入 |
| 09:31:51 |
8.6 |
545 |
7626 |
卖出 |
| 09:31:54 |
8.6 |
32 |
7658 |
买入 |
| 09:31:57 |
8.6 |
67 |
7725 |
买入 |
| 09:32:00 |
8.6 |
513 |
8238 |
买入 |
| 09:32:03 |
8.65 |
37 |
8275 |
买入 |
| 09:32:06 |
8.67 |
64 |
8339 |
买入 |
| 09:32:09 |
8.66 |
52 |
8391 |
卖出 |
| 09:32:12 |
8.68 |
65 |
8456 |
买入 |
| 09:32:15 |
8.66 |
165 |
8621 |
卖出 |
| 09:32:18 |
8.66 |
58 |
8679 |
买入 |
| 09:32:21 |
8.66 |
159 |
8838 |
买入 |
| 09:32:24 |
8.66 |
35 |
8873 |
买入 |
| 09:32:27 |
8.66 |
33 |
8906 |
买入 |
| 09:32:30 |
8.63 |
57 |
8963 |
卖出 |
| 09:32:33 |
8.65 |
36 |
8999 |
买入 |
| 09:32:36 |
8.65 |
39 |
9038 |
买入 |
| 09:32:42 |
8.65 |
36 |
9074 |
买入 |
| 09:32:45 |
8.63 |
1048 |
10122 |
卖出 |
| 09:32:48 |
8.63 |
29 |
10151 |
买入 |
| 09:32:51 |
8.63 |
8 |
10159 |
买入 |
| 09:32:57 |
8.61 |
46 |
10205 |
卖出 |
| 09:33:00 |
8.6 |
27 |
10232 |
卖出 |
| 09:33:03 |
8.6 |
57 |
10289 |
卖出 |
| 09:33:06 |
8.6 |
90 |
10379 |
买入 |
| 09:33:09 |
8.62 |
64 |
10443 |
买入 |
| 09:33:12 |
8.57 |
110 |
10553 |
卖出 |
| 09:33:15 |
8.59 |
3 |
10556 |
买入 |
| 09:33:18 |
8.59 |
196 |
10752 |
买入 |
| 09:33:21 |
8.57 |
38 |
10790 |
卖出 |
| 09:33:24 |
8.57 |
18 |
10808 |
买入 |
| 09:33:27 |
8.55 |
9 |
10817 |
卖出 |
| 09:33:30 |
8.57 |
35 |
10852 |
买入 |
| 09:33:33 |
8.57 |
102 |
10954 |
买入 |
| 09:33:36 |
8.56 |
50 |
11004 |
买入 |
| 09:33:39 |
8.55 |
77 |
11081 |
卖出 |
| 09:33:42 |
8.6 |
93 |
11174 |
买入 |
| 09:33:45 |
8.55 |
20 |
11194 |
卖出 |
| 09:33:48 |
8.55 |
39 |
11233 |
卖出 |
| 09:33:51 |
8.56 |
3 |
11236 |
买入 |
| 09:33:54 |
8.56 |
14 |
11250 |
卖出 |
| 09:33:57 |
8.56 |
28 |
11278 |
卖出 |
| 09:34:00 |
8.6 |
7 |
11285 |
买入 |
| 09:34:03 |
8.6 |
33 |
11318 |
卖出 |
| 09:34:06 |
8.61 |
25 |
11343 |
买入 |
| 09:34:09 |
8.62 |
53 |
11396 |
买入 |
| 09:34:12 |
8.62 |
81 |
11477 |
买入 |
| 09:34:15 |
8.63 |
11 |
11488 |
买入 |
| 09:34:18 |
8.58 |
524 |
12012 |
卖出 |
| 09:34:21 |
8.62 |
38 |
12050 |
买入 |
| 09:34:24 |
8.6 |
28 |
12078 |
卖出 |
| 09:34:27 |
8.64 |
85 |
12163 |
买入 |
| 09:34:30 |
8.62 |
1 |
12164 |
卖出 |
| 09:34:33 |
8.62 |
5 |
12169 |
买入 |
| 09:34:36 |
8.62 |
2 |
12171 |
买入 |
| 09:34:39 |
8.62 |
1 |
12172 |
买入 |
| 09:34:45 |
8.62 |
4 |
12176 |
买入 |
| 09:34:48 |
8.6 |
3 |
12179 |
卖出 |
| 09:34:51 |
8.62 |
50 |
12229 |
买入 |
| 09:34:57 |
8.62 |
11 |
12240 |
买入 |
| 09:35:00 |
8.62 |
4 |
12244 |
卖出 |
| 09:35:03 |
8.63 |
14 |
12258 |
买入 |
| 09:35:06 |
8.64 |
4 |
12262 |
买入 |
| 09:35:09 |
8.68 |
69 |
12331 |
买入 |
| 09:35:12 |
8.63 |
145 |
12476 |
卖出 |
| 09:35:15 |
8.65 |
53 |
12529 |
买入 |
| 09:35:18 |
8.64 |
7 |
12536 |
卖出 |
| 09:35:21 |
8.67 |
106 |
12642 |
买入 |
| 09:35:24 |
8.65 |
23 |
12665 |
卖出 |
| 09:35:27 |
8.68 |
29 |
12694 |
买入 |
| 09:35:30 |
8.67 |
47 |
12741 |
卖出 |
| 09:35:33 |
8.69 |
141 |
12882 |
买入 |
| 09:35:36 |
8.68 |
288 |
13170 |
卖出 |
| 09:35:39 |
8.68 |
437 |
13607 |
买入 |
| 09:35:42 |
8.68 |
14 |
13621 |
买入 |
| 09:35:45 |
8.68 |
35 |
13656 |
买入 |
| 09:35:48 |
8.7 |
159 |
13815 |
买入 |
| 09:35:51 |
8.7 |
128 |
13943 |
买入 |
| 09:35:54 |
8.7 |
7 |
13950 |
买入 |
| 09:35:57 |
8.7 |
53 |
14003 |
买入 |
| 09:36:03 |
8.72 |
34 |
14037 |
买入 |
| 09:36:06 |
8.69 |
146 |
14183 |
卖出 |
| 09:36:09 |
8.69 |
77 |
14260 |
卖出 |
| 09:36:12 |
8.68 |
47 |
14307 |
卖出 |
| 09:36:15 |
8.68 |
51 |
14358 |
卖出 |
| 09:36:18 |
8.69 |
243 |
14601 |
买入 |
| 09:36:21 |
8.69 |
44 |
14645 |
卖出 |
| 09:36:24 |
8.7 |
23 |
14668 |
买入 |
| 09:36:27 |
8.71 |
17 |
14685 |
买入 |
| 09:36:30 |
8.69 |
82 |
14767 |
卖出 |
| 09:36:33 |
8.69 |
138 |
14905 |
卖出 |
| 09:36:36 |
8.69 |
6 |
14911 |
买入 |
| 09:36:39 |
8.7 |
84 |
14995 |
买入 |
| 09:36:42 |
8.7 |
1 |
14996 |
买入 |
| 09:36:45 |
8.69 |
23 |
15019 |
买入 |
| 09:36:48 |
8.7 |
37 |
15056 |
买入 |
| 09:36:54 |
8.7 |
8 |
15064 |
卖出 |
| 09:36:57 |
8.7 |
92 |
15156 |
卖出 |
| 09:37:00 |
8.7 |
15 |
15171 |
买入 |
| 09:37:03 |
8.69 |
31 |
15202 |
卖出 |
| 09:37:06 |
8.69 |
47 |
15249 |
卖出 |
| 09:37:09 |
8.7 |
114 |
15363 |
买入 |
| 09:37:12 |
8.7 |
7 |
15370 |
买入 |
| 09:37:15 |
8.7 |
30 |
15400 |
买入 |
| 09:37:18 |
8.7 |
54 |
15454 |
买入 |
| 09:37:21 |
8.7 |
1 |
15455 |
卖出 |
| 09:37:24 |
8.7 |
16 |
15471 |
卖出 |
| 09:37:30 |
8.7 |
72 |
15543 |
卖出 |
| 09:37:33 |
8.7 |
8 |
15551 |
卖出 |
| 09:37:36 |
8.66 |
463 |
16014 |
卖出 |
| 09:37:39 |
8.68 |
159 |
16173 |
买入 |
| 09:37:42 |
8.69 |
31 |
16204 |
买入 |
| 09:37:45 |
8.67 |
187 |
16391 |
卖出 |
| 09:37:48 |
8.67 |
1 |
16392 |
买入 |
| 09:37:51 |
8.67 |
2 |
16394 |
买入 |
| 09:37:54 |
8.67 |
21 |
16415 |
买入 |
| 09:37:57 |
8.66 |
2 |
16417 |
卖出 |
| 09:38:00 |
8.66 |
1 |
16418 |
卖出 |
| 09:38:03 |
8.66 |
30 |
16448 |
卖出 |
| 09:38:06 |
8.66 |
7 |
16455 |
卖出 |
| 09:38:09 |
8.66 |
50 |
16505 |
买入 |
| 09:38:12 |
8.66 |
116 |
16621 |
买入 |
| 09:38:15 |
8.68 |
70 |
16691 |
买入 |
| 09:38:18 |
8.66 |
92 |
16783 |
卖出 |
| 09:38:21 |
8.68 |
9 |
16792 |
买入 |
| 09:38:24 |
8.68 |
42 |
16834 |
买入 |
| 09:38:27 |
8.66 |
4 |
16838 |
卖出 |
| 09:38:33 |
8.68 |
13 |
16851 |
买入 |
| 09:38:36 |
8.68 |
14 |
16865 |
买入 |
| 09:38:39 |
8.66 |
76 |
16941 |
卖出 |
| 09:38:42 |
8.67 |
1 |
16942 |
买入 |
| 09:38:45 |
8.67 |
1 |
16943 |
买入 |
| 09:38:48 |
8.67 |
16 |
16959 |
卖出 |
| 09:38:51 |
8.68 |
1 |
16960 |
买入 |
| 09:38:54 |
8.69 |
11 |
16971 |
买入 |
| 09:38:57 |
8.68 |
12 |
16983 |
卖出 |
| 09:39:00 |
8.68 |
14 |
16997 |
卖出 |
| 09:39:03 |
8.68 |
29 |
17026 |
卖出 |
| 09:39:06 |
8.69 |
91 |
17117 |
买入 |
| 09:39:09 |
8.69 |
35 |
17152 |
买入 |
| 09:39:12 |
8.69 |
45 |
17197 |
卖出 |
| 09:39:15 |
8.69 |
6 |
17203 |
卖出 |
| 09:39:18 |
8.7 |
7 |
17210 |
买入 |
| 09:39:21 |
8.7 |
6 |
17216 |
买入 |
| 09:39:24 |
8.69 |
1 |
17217 |
卖出 |
| 09:39:27 |
8.69 |
20 |
17237 |
卖出 |
| 09:39:30 |
8.69 |
23 |
17260 |
卖出 |
| 09:39:33 |
8.7 |
77 |
17337 |
买入 |
| 09:39:36 |
8.71 |
33 |
17370 |
买入 |
| 09:39:42 |
8.7 |
2 |
17372 |
卖出 |
| 09:39:45 |
8.71 |
37 |
17409 |
买入 |
| 09:39:48 |
8.71 |
20 |
17429 |
买入 |
| 09:39:51 |
8.71 |
1 |
17430 |
卖出 |
| 09:39:54 |
8.71 |
22 |
17452 |
卖出 |
| 09:39:57 |
8.71 |
106 |
17558 |
卖出 |
| 09:40:00 |
8.71 |
77 |
17635 |
买入 |
| 09:40:06 |
8.71 |
161 |
17796 |
买入 |
| 09:40:09 |
8.71 |
94 |
17890 |
买入 |
| 09:40:12 |
8.7 |
1 |
17891 |
卖出 |
| 09:40:15 |
8.71 |
173 |
18064 |
买入 |
| 09:40:18 |
8.71 |
63 |
18127 |
买入 |
| 09:40:21 |
8.71 |
50 |
18177 |
卖出 |
| 09:40:24 |
8.72 |
2 |
18179 |
买入 |
| 09:40:27 |
8.72 |
41 |
18220 |
买入 |
| 09:40:30 |
8.72 |
10 |
18230 |
卖出 |
| 09:40:33 |
8.71 |
106 |
18336 |
卖出 |
| 09:40:36 |
8.71 |
6 |
18342 |
买入 |
| 09:40:39 |
8.71 |
96 |
18438 |
买入 |
| 09:40:42 |
8.71 |
28 |
18466 |
买入 |
| 09:40:51 |
8.71 |
10 |
18476 |
卖出 |
| 09:40:54 |
8.71 |
7 |
18483 |
卖出 |
| 09:40:57 |
8.7 |
29 |
18512 |
卖出 |
| 09:41:00 |
8.7 |
20 |
18532 |
买入 |
| 09:41:03 |
8.7 |
23 |
18555 |
买入 |
| 09:41:06 |
8.7 |
51 |
18606 |
买入 |
| 09:41:09 |
8.7 |
2 |
18608 |
卖出 |
| 09:41:12 |
8.7 |
4 |
18612 |
卖出 |
| 09:41:15 |
8.69 |
511 |
19123 |
卖出 |
| 09:41:18 |
8.71 |
95 |
19218 |
买入 |
| 09:41:21 |
8.71 |
41 |
19259 |
买入 |
| 09:41:24 |
8.73 |
138 |
19397 |
买入 |
| 09:41:27 |
8.71 |
85 |
19482 |
卖出 |
| 09:41:30 |
8.72 |
121 |
19603 |
买入 |
| 09:41:33 |
8.72 |
8 |
19611 |
卖出 |
| 09:41:36 |
8.72 |
31 |
19642 |
卖出 |
| 09:41:39 |
8.73 |
108 |
19750 |
买入 |
| 09:41:42 |
8.72 |
1 |
19751 |
卖出 |
| 09:41:45 |
8.71 |
1 |
19752 |
卖出 |
| 09:41:48 |
8.72 |
23 |
19775 |
卖出 |
| 09:41:54 |
8.73 |
14 |
19789 |
卖出 |
| 09:41:57 |
8.73 |
4 |
19793 |
卖出 |
| 09:42:00 |
8.73 |
29 |
19822 |
卖出 |
| 09:42:03 |
8.74 |
3 |
19825 |
买入 |
| 09:42:06 |
8.73 |
210 |
20035 |
卖出 |
| 09:42:09 |
8.73 |
23 |
20058 |
买入 |
| 09:42:12 |
8.73 |
7 |
20065 |
买入 |
| 09:42:15 |
8.73 |
98 |
20163 |
买入 |
| 09:42:21 |
8.73 |
11 |
20174 |
买入 |
| 09:42:24 |
8.7 |
156 |
20330 |
卖出 |
| 09:42:27 |
8.73 |
2 |
20332 |
买入 |
| 09:42:30 |
8.73 |
28 |
20360 |
买入 |
| 09:42:33 |
8.71 |
16 |
20376 |
卖出 |
| 09:42:36 |
8.71 |
8 |
20384 |
买入 |
| 09:42:39 |
8.71 |
165 |
20549 |
买入 |
| 09:42:45 |
8.71 |
120 |
20669 |
卖出 |
| 09:42:48 |
8.73 |
2 |
20671 |
买入 |
| 09:42:51 |
8.74 |
54 |
20725 |
买入 |
| 09:42:54 |
8.73 |
42 |
20767 |
卖出 |
| 09:42:57 |
8.73 |
112 |
20879 |
卖出 |
| 09:43:00 |
8.73 |
17 |
20896 |
买入 |
| 09:43:03 |
8.74 |
21 |
20917 |
买入 |
| 09:43:06 |
8.74 |
30 |
20947 |
买入 |
| 09:43:09 |
8.74 |
5 |
20952 |
买入 |
| 09:43:12 |
8.74 |
63 |
21015 |
买入 |
| 09:43:15 |
8.73 |
109 |
21124 |
卖出 |
| 09:43:18 |
8.74 |
3 |
21127 |
卖出 |
| 09:43:21 |
8.74 |
27 |
21154 |
卖出 |
| 09:43:24 |
8.75 |
4 |
21158 |
买入 |
| 09:43:27 |
8.74 |
7 |
21165 |
卖出 |
| 09:43:30 |
8.75 |
32 |
21197 |
买入 |
| 09:43:33 |
8.75 |
83 |
21280 |
买入 |
| 09:43:36 |
8.75 |
40 |
21320 |
卖出 |
| 09:43:39 |
8.75 |
104 |
21424 |
卖出 |
| 09:43:42 |
8.75 |
19 |
21443 |
卖出 |
| 09:43:45 |
8.75 |
1 |
21444 |
卖出 |
| 09:43:48 |
8.75 |
36 |
21480 |
卖出 |
| 09:43:51 |
8.75 |
10 |
21490 |
买入 |
| 09:43:54 |
8.75 |
12 |
21502 |
买入 |
| 09:43:57 |
8.75 |
102 |
21604 |
买入 |
| 09:44:03 |
8.74 |
10 |
21614 |
卖出 |
| 09:44:06 |
8.76 |
21 |
21635 |
买入 |