斯迪克[300806]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
22 |
1 |
1 |
集合竞价 |
| 09:20:39 |
22 |
2 |
2 |
集合竞价 |
| 09:22:09 |
21.94 |
11 |
11 |
集合竞价 |
| 09:22:18 |
21.94 |
13 |
13 |
集合竞价 |
| 09:23:39 |
21.94 |
14 |
14 |
集合竞价 |
| 09:24:15 |
21.94 |
16 |
16 |
集合竞价 |
| 09:24:33 |
21.94 |
19 |
19 |
集合竞价 |
| 09:24:51 |
21.94 |
20 |
20 |
集合竞价 |
| 09:25:00 |
21.94 |
28 |
28 |
集合竞价 |
| 09:25:03 |
21.96 |
116 |
144 |
卖出 |
| 09:30:03 |
21.96 |
21 |
165 |
卖出 |
| 09:30:06 |
21.88 |
57 |
222 |
卖出 |
| 09:30:09 |
21.88 |
3 |
225 |
买入 |
| 09:30:12 |
21.88 |
51 |
276 |
买入 |
| 09:30:15 |
21.85 |
34 |
310 |
卖出 |
| 09:30:18 |
21.96 |
222 |
532 |
买入 |
| 09:30:21 |
21.96 |
2 |
534 |
卖出 |
| 09:30:27 |
22.2 |
7 |
541 |
买入 |
| 09:30:30 |
22.2 |
1 |
542 |
买入 |
| 09:30:33 |
22.12 |
66 |
608 |
卖出 |
| 09:30:36 |
22.12 |
6 |
614 |
买入 |
| 09:30:39 |
22.14 |
57 |
671 |
买入 |
| 09:30:42 |
22.15 |
44 |
715 |
买入 |
| 09:30:45 |
22.19 |
23 |
738 |
买入 |
| 09:30:48 |
22.2 |
2 |
740 |
买入 |
| 09:30:51 |
22.38 |
1 |
741 |
买入 |
| 09:30:54 |
22.38 |
25 |
766 |
买入 |
| 09:30:57 |
22.38 |
17 |
783 |
卖出 |
| 09:31:00 |
22.38 |
1 |
784 |
卖出 |
| 09:31:03 |
22.29 |
14 |
798 |
卖出 |
| 09:31:06 |
22.29 |
2 |
800 |
买入 |
| 09:31:09 |
22.29 |
7 |
807 |
买入 |
| 09:31:12 |
22.29 |
17 |
824 |
买入 |
| 09:31:15 |
22.26 |
10 |
834 |
卖出 |
| 09:31:18 |
22.29 |
24 |
858 |
买入 |
| 09:31:21 |
22.31 |
43 |
901 |
买入 |
| 09:31:24 |
22.28 |
19 |
920 |
卖出 |
| 09:31:30 |
22.29 |
10 |
930 |
买入 |
| 09:31:33 |
22.29 |
19 |
949 |
买入 |
| 09:31:36 |
22.3 |
6 |
955 |
买入 |
| 09:31:39 |
22.31 |
10 |
965 |
买入 |
| 09:31:42 |
22.3 |
19 |
984 |
卖出 |
| 09:31:45 |
22.3 |
9 |
993 |
卖出 |
| 09:31:48 |
22.3 |
2 |
995 |
买入 |
| 09:31:51 |
22.3 |
15 |
1010 |
买入 |
| 09:31:54 |
22.3 |
13 |
1023 |
卖出 |
| 09:32:00 |
22.27 |
8 |
1031 |
卖出 |
| 09:32:03 |
22.26 |
2 |
1033 |
买入 |
| 09:32:06 |
22.2 |
7 |
1040 |
卖出 |
| 09:32:09 |
22.2 |
6 |
1046 |
卖出 |
| 09:32:12 |
22.2 |
43 |
1089 |
买入 |
| 09:32:15 |
22.2 |
32 |
1121 |
买入 |
| 09:32:21 |
22.28 |
2 |
1123 |
买入 |
| 09:32:24 |
22.28 |
76 |
1199 |
买入 |
| 09:32:30 |
22.35 |
1 |
1200 |
买入 |
| 09:32:33 |
22.31 |
1 |
1201 |
卖出 |
| 09:32:36 |
22.32 |
17 |
1218 |
买入 |
| 09:32:39 |
22.29 |
14 |
1232 |
卖出 |
| 09:32:42 |
22.29 |
1 |
1233 |
卖出 |
| 09:32:45 |
22.3 |
8 |
1241 |
买入 |
| 09:32:48 |
22.27 |
1 |
1242 |
卖出 |
| 09:32:51 |
22.24 |
15 |
1257 |
卖出 |
| 09:32:57 |
22.23 |
1 |
1258 |
买入 |
| 09:33:03 |
22.16 |
66 |
1324 |
卖出 |
| 09:33:06 |
22.13 |
3 |
1327 |
卖出 |
| 09:33:12 |
22.13 |
19 |
1346 |
买入 |
| 09:33:15 |
22.17 |
34 |
1380 |
买入 |
| 09:33:18 |
22.21 |
9 |
1389 |
买入 |
| 09:33:21 |
22.24 |
4 |
1393 |
买入 |
| 09:33:24 |
22.17 |
69 |
1462 |
卖出 |
| 09:33:27 |
22.24 |
1 |
1463 |
卖出 |
| 09:33:30 |
22.19 |
42 |
1505 |
卖出 |
| 09:33:33 |
22.3 |
4 |
1509 |
买入 |
| 09:33:36 |
22.24 |
4 |
1513 |
买入 |
| 09:33:42 |
22.3 |
42 |
1555 |
买入 |
| 09:33:45 |
22.3 |
1 |
1556 |
买入 |
| 09:33:48 |
22.3 |
30 |
1586 |
卖出 |
| 09:33:51 |
22.3 |
2 |
1588 |
卖出 |
| 09:33:57 |
22.29 |
2 |
1590 |
买入 |
| 09:34:06 |
22.27 |
1 |
1591 |
卖出 |
| 09:34:09 |
22.29 |
20 |
1611 |
买入 |
| 09:34:12 |
22.36 |
7 |
1618 |
买入 |
| 09:34:15 |
22.36 |
2 |
1620 |
买入 |
| 09:34:21 |
22.34 |
1 |
1621 |
买入 |
| 09:34:24 |
22.33 |
1 |
1622 |
买入 |
| 09:34:27 |
22.33 |
7 |
1629 |
买入 |
| 09:34:30 |
22.37 |
20 |
1649 |
买入 |
| 09:34:42 |
22.34 |
6 |
1655 |
卖出 |
| 09:34:57 |
22.34 |
12 |
1667 |
买入 |
| 09:35:00 |
22.36 |
3 |
1670 |
买入 |
| 09:35:03 |
22.36 |
8 |
1678 |
买入 |
| 09:35:06 |
22.36 |
17 |
1695 |
买入 |
| 09:35:09 |
22.38 |
4 |
1699 |
买入 |
| 09:35:12 |
22.38 |
35 |
1734 |
买入 |
| 09:35:15 |
22.4 |
10 |
1744 |
买入 |
| 09:35:18 |
22.4 |
5 |
1749 |
买入 |
| 09:35:21 |
22.4 |
26 |
1775 |
买入 |
| 09:35:24 |
22.38 |
10 |
1785 |
卖出 |
| 09:35:27 |
22.4 |
75 |
1860 |
买入 |
| 09:35:30 |
22.4 |
8 |
1868 |
卖出 |
| 09:35:33 |
22.4 |
9 |
1877 |
卖出 |
| 09:35:36 |
22.34 |
74 |
1951 |
卖出 |
| 09:35:39 |
22.4 |
1 |
1952 |
买入 |
| 09:35:42 |
22.4 |
10 |
1962 |
买入 |
| 09:35:48 |
22.4 |
2 |
1964 |
买入 |
| 09:35:51 |
22.39 |
13 |
1977 |
卖出 |
| 09:35:54 |
22.4 |
3 |
1980 |
买入 |
| 09:35:57 |
22.39 |
2 |
1982 |
卖出 |
| 09:36:06 |
22.37 |
4 |
1986 |
卖出 |
| 09:36:09 |
22.37 |
6 |
1992 |
卖出 |
| 09:36:12 |
22.34 |
6 |
1998 |
卖出 |
| 09:36:15 |
22.34 |
2 |
2000 |
卖出 |
| 09:36:18 |
22.32 |
5 |
2005 |
卖出 |
| 09:36:24 |
22.34 |
1 |
2006 |
买入 |
| 09:36:27 |
22.33 |
2 |
2008 |
卖出 |
| 09:36:30 |
22.34 |
3 |
2011 |
买入 |
| 09:36:33 |
22.34 |
108 |
2119 |
买入 |
| 09:36:36 |
22.35 |
5 |
2124 |
买入 |
| 09:36:39 |
22.35 |
5 |
2129 |
买入 |
| 09:36:42 |
22.36 |
1 |
2130 |
卖出 |
| 09:36:45 |
22.36 |
1 |
2131 |
卖出 |
| 09:36:48 |
22.36 |
1 |
2132 |
卖出 |
| 09:36:51 |
22.35 |
4 |
2136 |
卖出 |
| 09:36:54 |
22.35 |
3 |
2139 |
卖出 |
| 09:36:57 |
22.34 |
10 |
2149 |
卖出 |
| 09:37:03 |
22.34 |
3 |
2152 |
卖出 |
| 09:37:06 |
22.34 |
2 |
2154 |
买入 |
| 09:37:09 |
22.35 |
13 |
2167 |
买入 |
| 09:37:15 |
22.34 |
8 |
2175 |
卖出 |
| 09:37:18 |
22.34 |
25 |
2200 |
卖出 |
| 09:37:21 |
22.35 |
29 |
2229 |
卖出 |
| 09:37:24 |
22.36 |
27 |
2256 |
买入 |
| 09:37:27 |
22.31 |
8 |
2264 |
卖出 |
| 09:37:30 |
22.37 |
9 |
2273 |
买入 |
| 09:37:33 |
22.35 |
5 |
2278 |
买入 |
| 09:37:39 |
22.3 |
1 |
2279 |
卖出 |
| 09:37:45 |
22.29 |
5 |
2284 |
卖出 |
| 09:37:48 |
22.29 |
2 |
2286 |
买入 |
| 09:37:51 |
22.27 |
6 |
2292 |
卖出 |
| 09:37:54 |
22.27 |
1 |
2293 |
买入 |
| 09:37:57 |
22.26 |
3 |
2296 |
卖出 |
| 09:38:09 |
22.27 |
14 |
2310 |
买入 |
| 09:38:12 |
22.29 |
1 |
2311 |
卖出 |
| 09:38:15 |
22.33 |
6 |
2317 |
买入 |
| 09:38:18 |
22.36 |
2 |
2319 |
买入 |
| 09:38:24 |
22.38 |
40 |
2359 |
买入 |
| 09:38:27 |
22.36 |
1 |
2360 |
卖出 |
| 09:38:36 |
22.37 |
4 |
2364 |
买入 |
| 09:38:39 |
22.37 |
18 |
2382 |
卖出 |
| 09:38:45 |
22.36 |
27 |
2409 |
买入 |
| 09:38:48 |
22.39 |
25 |
2434 |
买入 |
| 09:38:51 |
22.4 |
13 |
2447 |
买入 |
| 09:38:57 |
22.4 |
4 |
2451 |
买入 |
| 09:39:00 |
22.39 |
14 |
2465 |
卖出 |
| 09:39:03 |
22.39 |
93 |
2558 |
卖出 |
| 09:39:06 |
22.43 |
12 |
2570 |
买入 |
| 09:39:09 |
22.4 |
1 |
2571 |
卖出 |
| 09:39:15 |
22.4 |
2 |
2573 |
卖出 |
| 09:39:18 |
22.4 |
89 |
2662 |
卖出 |
| 09:39:21 |
22.41 |
39 |
2701 |
买入 |
| 09:39:24 |
22.38 |
4 |
2705 |
卖出 |
| 09:39:27 |
22.41 |
18 |
2723 |
买入 |
| 09:39:30 |
22.43 |
59 |
2782 |
买入 |
| 09:39:36 |
22.45 |
18 |
2800 |
买入 |
| 09:39:39 |
22.45 |
16 |
2816 |
买入 |
| 09:39:45 |
22.46 |
1 |
2817 |
买入 |
| 09:39:48 |
22.5 |
3 |
2820 |
买入 |
| 09:39:51 |
22.5 |
20 |
2840 |
买入 |
| 09:39:54 |
22.45 |
41 |
2881 |
卖出 |
| 09:40:00 |
22.45 |
8 |
2889 |
卖出 |
| 09:40:06 |
22.47 |
103 |
2992 |
买入 |
| 09:40:09 |
22.4 |
13 |
3005 |
卖出 |
| 09:40:12 |
22.39 |
6 |
3011 |
卖出 |
| 09:40:15 |
22.45 |
12 |
3023 |
买入 |
| 09:40:21 |
22.45 |
2 |
3025 |
买入 |
| 09:40:27 |
22.43 |
10 |
3035 |
卖出 |
| 09:40:30 |
22.45 |
103 |
3138 |
买入 |
| 09:40:36 |
22.5 |
111 |
3249 |
买入 |
| 09:40:42 |
22.45 |
257 |
3506 |
卖出 |
| 09:40:45 |
22.45 |
352 |
3858 |
买入 |
| 09:40:57 |
22.44 |
20 |
3878 |
卖出 |
| 09:41:00 |
22.42 |
1 |
3879 |
卖出 |
| 09:41:03 |
22.41 |
1 |
3880 |
卖出 |
| 09:41:06 |
22.44 |
147 |
4027 |
买入 |
| 09:41:09 |
22.42 |
2 |
4029 |
买入 |
| 09:41:12 |
22.42 |
8 |
4037 |
买入 |
| 09:41:15 |
22.43 |
4 |
4041 |
买入 |
| 09:41:21 |
22.43 |
20 |
4061 |
买入 |
| 09:41:39 |
22.44 |
1 |
4062 |
卖出 |
| 09:41:57 |
22.43 |
5 |
4067 |
卖出 |
| 09:42:03 |
22.4 |
2 |
4069 |
卖出 |
| 09:42:06 |
22.4 |
1 |
4070 |
卖出 |
| 09:42:09 |
22.4 |
12 |
4082 |
卖出 |
| 09:42:12 |
22.35 |
2 |
4084 |
卖出 |
| 09:42:18 |
22.33 |
12 |
4096 |
卖出 |
| 09:42:21 |
22.33 |
3 |
4099 |
卖出 |
| 09:42:27 |
22.34 |
201 |
4300 |
买入 |
| 09:42:33 |
22.42 |
7 |
4307 |
买入 |
| 09:42:36 |
22.42 |
2 |
4309 |
买入 |
| 09:42:39 |
22.4 |
3 |
4312 |
卖出 |
| 09:42:51 |
22.4 |
10 |
4322 |
买入 |
| 09:43:00 |
22.38 |
2 |
4324 |
买入 |
| 09:43:03 |
22.4 |
75 |
4399 |
买入 |
| 09:43:06 |
22.37 |
2 |
4401 |
卖出 |
| 09:43:09 |
22.37 |
9 |
4410 |
买入 |
| 09:43:12 |
22.42 |
63 |
4473 |
买入 |
| 09:43:15 |
22.42 |
19 |
4492 |
买入 |
| 09:43:18 |
22.5 |
66 |
4558 |
买入 |
| 09:43:21 |
22.5 |
2 |
4560 |
买入 |
| 09:43:24 |
22.44 |
3 |
4563 |
卖出 |
| 09:43:33 |
22.49 |
3 |
4566 |
买入 |
| 09:43:36 |
22.41 |
1 |
4567 |
卖出 |
| 09:43:39 |
22.41 |
1 |
4568 |
卖出 |
| 09:43:48 |
22.44 |
7 |
4575 |
买入 |
| 09:44:03 |
22.38 |
27 |
4602 |
卖出 |
| 09:44:06 |
22.37 |
12 |
4614 |
卖出 |
| 09:44:12 |
22.38 |
56 |
4670 |
买入 |
| 09:44:21 |
22.42 |
2 |
4672 |
卖出 |
| 09:44:33 |
22.43 |
2 |
4674 |
买入 |
| 09:44:36 |
22.42 |
4 |
4678 |
卖出 |
| 09:44:39 |
22.42 |
1 |
4679 |
买入 |
| 09:44:42 |
22.42 |
2 |
4681 |
买入 |
| 09:44:45 |
22.48 |
9 |
4690 |
买入 |
| 09:44:54 |
22.48 |
2 |
4692 |
买入 |
| 09:44:57 |
22.5 |
1 |
4693 |
买入 |
| 09:45:00 |
22.48 |
14 |
4707 |
卖出 |
| 09:45:03 |
22.47 |
6 |
4713 |
卖出 |
| 09:45:12 |
22.44 |
5 |
4718 |
卖出 |
| 09:45:21 |
22.43 |
1 |
4719 |
买入 |
| 09:45:24 |
22.39 |
2 |
4721 |
卖出 |
| 09:45:30 |
22.39 |
1 |
4722 |
卖出 |
| 09:45:33 |
22.45 |
31 |
4753 |
买入 |
| 09:45:39 |
22.46 |
33 |
4786 |
买入 |
| 09:45:42 |
22.46 |
5 |
4791 |
买入 |
| 09:45:48 |
22.46 |
5 |
4796 |
卖出 |
| 09:46:00 |
22.51 |
55 |
4851 |
买入 |
| 09:46:03 |
22.51 |
2 |
4853 |
买入 |
| 09:46:06 |
22.5 |
60 |
4913 |
卖出 |
| 09:46:15 |
22.55 |
26 |
4939 |
卖出 |
| 09:46:24 |
22.56 |
2 |
4941 |
买入 |
| 09:46:27 |
22.55 |
1 |
4942 |
卖出 |
| 09:46:42 |
22.55 |
10 |
4952 |
卖出 |
| 09:46:45 |
22.56 |
22 |
4974 |
买入 |
| 09:46:48 |
22.56 |
42 |
5016 |
卖出 |
| 09:46:51 |
22.58 |
11 |
5027 |
买入 |
| 09:47:03 |
22.58 |
1 |
5028 |
买入 |
| 09:47:06 |
22.6 |
3 |
5031 |
买入 |
| 09:47:09 |
22.6 |
21 |
5052 |
买入 |
| 09:47:12 |
22.6 |
6 |
5058 |
买入 |
| 09:47:15 |
22.6 |
1 |
5059 |
买入 |
| 09:47:18 |
22.59 |
3 |
5062 |
卖出 |
| 09:47:21 |
22.59 |
4 |
5066 |
买入 |
| 09:47:24 |
22.59 |
1 |
5067 |
买入 |
| 09:47:27 |
22.59 |
1 |
5068 |
买入 |
| 09:47:30 |
22.58 |
1 |
5069 |
卖出 |
| 09:47:42 |
22.57 |
8 |
5077 |
卖出 |
| 09:47:45 |
22.58 |
1 |
5078 |
买入 |
| 09:47:48 |
22.6 |
16 |
5094 |
买入 |
| 09:47:51 |
22.6 |
22 |
5116 |
买入 |
| 09:47:54 |
22.6 |
12 |
5128 |
买入 |
| 09:48:00 |
22.65 |
2 |
5130 |
买入 |
| 09:48:03 |
22.65 |
84 |
5214 |
买入 |
| 09:48:06 |
22.65 |
11 |
5225 |
买入 |
| 09:48:09 |
22.65 |
5 |
5230 |
买入 |
| 09:48:12 |
22.66 |
5 |
5235 |
卖出 |
| 09:48:15 |
22.67 |
77 |
5312 |
买入 |
| 09:48:21 |
22.68 |
71 |
5383 |
卖出 |
| 09:48:24 |
22.7 |
12 |
5395 |
卖出 |
| 09:48:27 |
22.7 |
11 |
5406 |
卖出 |
| 09:48:39 |
22.78 |
2 |
5408 |
买入 |
| 09:48:48 |
22.79 |
30 |
5438 |
买入 |
| 09:48:57 |
22.73 |
2 |
5440 |
卖出 |
| 09:49:06 |
22.66 |
198 |
5638 |
卖出 |
| 09:49:09 |
22.65 |
4 |
5642 |
卖出 |
| 09:49:12 |
22.65 |
1 |
5643 |
买入 |
| 09:49:15 |
22.65 |
4 |
5647 |
买入 |
| 09:49:18 |
22.68 |
149 |
5796 |
买入 |
| 09:49:24 |
22.68 |
1 |
5797 |
买入 |
| 09:49:27 |
22.68 |
5 |
5802 |
买入 |
| 09:49:30 |
22.67 |
4 |
5806 |
卖出 |
| 09:49:33 |
22.67 |
2 |
5808 |
卖出 |
| 09:49:36 |
22.68 |
4 |
5812 |
买入 |
| 09:49:45 |
22.67 |
2 |
5814 |
卖出 |
| 09:50:06 |
22.68 |
3 |
5817 |
买入 |
| 09:50:09 |
22.65 |
50 |
5867 |
卖出 |
| 09:50:12 |
22.7 |
1 |
5868 |
买入 |
| 09:50:24 |
22.68 |
95 |
5963 |
买入 |
| 09:50:27 |
22.68 |
8 |
5971 |
买入 |
| 09:50:33 |
22.69 |
4 |
5975 |
买入 |
| 09:50:36 |
22.69 |
8 |
5983 |
买入 |
| 09:50:42 |
22.69 |
9 |
5992 |
买入 |
| 09:50:45 |
22.69 |
5 |
5997 |
买入 |
| 09:50:51 |
22.69 |
1 |
5998 |
买入 |
| 09:50:57 |
22.69 |
9 |
6007 |
买入 |
| 09:51:03 |
22.78 |
252 |
6259 |
买入 |
| 09:51:06 |
22.8 |
48 |
6307 |
买入 |
| 09:51:09 |
22.8 |
12 |
6319 |
买入 |
| 09:51:12 |
22.8 |
63 |
6382 |
买入 |
| 09:51:15 |
22.8 |
10 |
6392 |
买入 |
| 09:51:18 |
22.81 |
2 |
6394 |
卖出 |