贝仕达克[300822]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16 |
55 |
55 |
集合竞价 |
| 09:16:15 |
16 |
55 |
55 |
集合竞价 |
| 09:16:51 |
16 |
55 |
55 |
集合竞价 |
| 09:17:00 |
16 |
55 |
55 |
集合竞价 |
| 09:18:12 |
16 |
59 |
59 |
集合竞价 |
| 09:18:39 |
16 |
59 |
59 |
集合竞价 |
| 09:19:24 |
16 |
59 |
59 |
集合竞价 |
| 09:19:33 |
16 |
59 |
59 |
集合竞价 |
| 09:19:51 |
15.76 |
11 |
11 |
集合竞价 |
| 09:21:24 |
15.76 |
11 |
11 |
集合竞价 |
| 09:21:51 |
15.76 |
11 |
11 |
集合竞价 |
| 09:22:45 |
15.76 |
13 |
13 |
集合竞价 |
| 09:22:54 |
15.53 |
36 |
36 |
集合竞价 |
| 09:23:30 |
15.53 |
36 |
36 |
集合竞价 |
| 09:23:48 |
15.53 |
37 |
37 |
集合竞价 |
| 09:23:57 |
15.53 |
37 |
37 |
集合竞价 |
| 09:24:06 |
15.53 |
42 |
42 |
集合竞价 |
| 09:24:15 |
15.53 |
44 |
44 |
集合竞价 |
| 09:24:42 |
15.53 |
52 |
52 |
集合竞价 |
| 09:24:51 |
15.52 |
67 |
67 |
集合竞价 |
| 09:25:00 |
15.52 |
80 |
80 |
集合竞价 |
| 09:25:03 |
15.49 |
100 |
180 |
买入 |
| 09:30:03 |
15.5 |
38 |
218 |
买入 |
| 09:30:06 |
15.53 |
26 |
244 |
买入 |
| 09:30:12 |
15.65 |
2 |
246 |
买入 |
| 09:30:18 |
15.64 |
3 |
249 |
买入 |
| 09:30:21 |
15.65 |
30 |
279 |
买入 |
| 09:30:27 |
15.65 |
16 |
295 |
买入 |
| 09:30:30 |
15.64 |
9 |
304 |
卖出 |
| 09:30:39 |
15.65 |
21 |
325 |
卖出 |
| 09:30:42 |
15.65 |
64 |
389 |
卖出 |
| 09:30:45 |
15.72 |
5 |
394 |
买入 |
| 09:30:51 |
15.69 |
2 |
396 |
卖出 |
| 09:30:57 |
15.69 |
10 |
406 |
买入 |
| 09:31:00 |
15.72 |
20 |
426 |
买入 |
| 09:31:03 |
15.72 |
38 |
464 |
买入 |
| 09:31:09 |
15.7 |
55 |
519 |
卖出 |
| 09:31:12 |
15.7 |
26 |
545 |
买入 |
| 09:31:18 |
15.7 |
20 |
565 |
卖出 |
| 09:31:21 |
15.69 |
35 |
600 |
卖出 |
| 09:31:24 |
15.67 |
37 |
637 |
卖出 |
| 09:31:27 |
15.7 |
18 |
655 |
买入 |
| 09:31:33 |
15.66 |
30 |
685 |
卖出 |
| 09:31:36 |
15.65 |
18 |
703 |
卖出 |
| 09:31:39 |
15.66 |
12 |
715 |
买入 |
| 09:31:42 |
15.66 |
22 |
737 |
买入 |
| 09:31:45 |
15.65 |
1 |
738 |
买入 |
| 09:31:54 |
15.65 |
20 |
758 |
买入 |
| 09:32:00 |
15.56 |
8 |
766 |
卖出 |
| 09:32:06 |
15.56 |
25 |
791 |
卖出 |
| 09:32:09 |
15.56 |
11 |
802 |
卖出 |
| 09:32:12 |
15.56 |
6 |
808 |
买入 |
| 09:32:24 |
15.56 |
4 |
812 |
卖出 |
| 09:32:30 |
15.6 |
6 |
818 |
买入 |
| 09:32:33 |
15.6 |
3 |
821 |
买入 |
| 09:32:36 |
15.6 |
9 |
830 |
买入 |
| 09:32:42 |
15.57 |
1 |
831 |
卖出 |
| 09:32:45 |
15.59 |
2 |
833 |
买入 |
| 09:32:48 |
15.58 |
3 |
836 |
卖出 |
| 09:32:51 |
15.57 |
79 |
915 |
卖出 |
| 09:32:54 |
15.57 |
19 |
934 |
买入 |
| 09:32:57 |
15.56 |
11 |
945 |
卖出 |
| 09:33:00 |
15.55 |
37 |
982 |
卖出 |
| 09:33:03 |
15.52 |
26 |
1008 |
卖出 |
| 09:33:06 |
15.56 |
7 |
1015 |
买入 |
| 09:33:09 |
15.55 |
22 |
1037 |
卖出 |
| 09:33:12 |
15.56 |
8 |
1045 |
买入 |
| 09:33:15 |
15.56 |
74 |
1119 |
买入 |
| 09:33:18 |
15.56 |
2 |
1121 |
卖出 |
| 09:33:21 |
15.6 |
16 |
1137 |
买入 |
| 09:33:24 |
15.6 |
24 |
1161 |
买入 |
| 09:33:27 |
15.6 |
102 |
1263 |
买入 |
| 09:33:30 |
15.6 |
46 |
1309 |
卖出 |
| 09:33:36 |
15.61 |
41 |
1350 |
卖出 |
| 09:33:42 |
15.66 |
6 |
1356 |
买入 |
| 09:33:51 |
15.66 |
7 |
1363 |
买入 |
| 09:33:54 |
15.66 |
35 |
1398 |
卖出 |
| 09:33:57 |
15.66 |
4 |
1402 |
买入 |
| 09:34:03 |
15.62 |
10 |
1412 |
卖出 |
| 09:34:06 |
15.66 |
23 |
1435 |
买入 |
| 09:34:09 |
15.66 |
10 |
1445 |
卖出 |
| 09:34:12 |
15.67 |
2 |
1447 |
买入 |
| 09:34:15 |
15.67 |
6 |
1453 |
买入 |
| 09:34:21 |
15.67 |
1 |
1454 |
买入 |
| 09:34:30 |
15.67 |
16 |
1470 |
买入 |
| 09:34:33 |
15.68 |
10 |
1480 |
买入 |
| 09:34:36 |
15.67 |
37 |
1517 |
卖出 |
| 09:34:42 |
15.67 |
87 |
1604 |
卖出 |
| 09:34:51 |
15.69 |
6 |
1610 |
卖出 |
| 09:35:09 |
15.69 |
28 |
1638 |
卖出 |
| 09:35:12 |
15.72 |
1 |
1639 |
买入 |
| 09:35:15 |
15.71 |
2 |
1641 |
卖出 |
| 09:35:21 |
15.72 |
3 |
1644 |
买入 |
| 09:35:24 |
15.72 |
15 |
1659 |
买入 |
| 09:35:27 |
15.72 |
2 |
1661 |
买入 |
| 09:35:30 |
15.72 |
27 |
1688 |
买入 |
| 09:35:33 |
15.72 |
11 |
1699 |
买入 |
| 09:35:36 |
15.72 |
16 |
1715 |
卖出 |
| 09:35:48 |
15.72 |
15 |
1730 |
买入 |
| 09:35:51 |
15.72 |
1 |
1731 |
卖出 |
| 09:35:57 |
15.74 |
19 |
1750 |
买入 |
| 09:36:00 |
15.74 |
2 |
1752 |
卖出 |
| 09:36:03 |
15.74 |
4 |
1756 |
买入 |
| 09:36:06 |
15.74 |
2 |
1758 |
买入 |
| 09:36:09 |
15.74 |
2 |
1760 |
卖出 |
| 09:36:12 |
15.72 |
14 |
1774 |
卖出 |
| 09:36:15 |
15.73 |
27 |
1801 |
买入 |
| 09:36:18 |
15.73 |
57 |
1858 |
买入 |
| 09:36:24 |
15.74 |
25 |
1883 |
买入 |
| 09:36:27 |
15.71 |
11 |
1894 |
卖出 |
| 09:36:30 |
15.73 |
10 |
1904 |
买入 |
| 09:36:39 |
15.73 |
1 |
1905 |
买入 |
| 09:36:42 |
15.73 |
1 |
1906 |
买入 |
| 09:36:48 |
15.73 |
2 |
1908 |
买入 |
| 09:36:51 |
15.73 |
2 |
1910 |
买入 |
| 09:36:54 |
15.73 |
10 |
1920 |
买入 |
| 09:36:57 |
15.73 |
13 |
1933 |
买入 |
| 09:37:00 |
15.74 |
6 |
1939 |
买入 |
| 09:37:06 |
15.73 |
1 |
1940 |
卖出 |
| 09:37:09 |
15.74 |
10 |
1950 |
买入 |
| 09:37:12 |
15.74 |
3 |
1953 |
买入 |
| 09:37:15 |
15.72 |
1 |
1954 |
卖出 |
| 09:37:18 |
15.72 |
1 |
1955 |
卖出 |
| 09:37:27 |
15.71 |
1 |
1956 |
卖出 |
| 09:37:33 |
15.7 |
22 |
1978 |
卖出 |
| 09:37:36 |
15.72 |
8 |
1986 |
买入 |
| 09:37:39 |
15.72 |
2 |
1988 |
卖出 |
| 09:37:42 |
15.71 |
5 |
1993 |
买入 |
| 09:37:45 |
15.72 |
20 |
2013 |
买入 |
| 09:37:51 |
15.72 |
21 |
2034 |
买入 |
| 09:37:54 |
15.71 |
3 |
2037 |
卖出 |
| 09:38:06 |
15.7 |
6 |
2043 |
卖出 |
| 09:38:09 |
15.71 |
26 |
2069 |
买入 |
| 09:38:12 |
15.71 |
1 |
2070 |
卖出 |
| 09:38:18 |
15.7 |
23 |
2093 |
卖出 |
| 09:38:21 |
15.7 |
2 |
2095 |
买入 |
| 09:38:24 |
15.7 |
5 |
2100 |
买入 |
| 09:38:39 |
15.7 |
7 |
2107 |
买入 |
| 09:38:42 |
15.68 |
8 |
2115 |
卖出 |
| 09:38:45 |
15.7 |
87 |
2202 |
买入 |
| 09:38:57 |
15.72 |
6 |
2208 |
买入 |
| 09:39:03 |
15.72 |
1 |
2209 |
买入 |
| 09:39:09 |
15.7 |
2 |
2211 |
卖出 |
| 09:39:12 |
15.73 |
4 |
2215 |
买入 |
| 09:39:15 |
15.74 |
19 |
2234 |
买入 |
| 09:39:21 |
15.75 |
3 |
2237 |
买入 |
| 09:39:30 |
15.75 |
2 |
2239 |
买入 |
| 09:39:39 |
15.76 |
10 |
2249 |
买入 |
| 09:39:45 |
15.75 |
19 |
2268 |
卖出 |
| 09:39:54 |
15.76 |
33 |
2301 |
卖出 |
| 09:40:06 |
15.76 |
88 |
2389 |
卖出 |
| 09:40:09 |
15.73 |
57 |
2446 |
卖出 |
| 09:40:12 |
15.73 |
1 |
2447 |
卖出 |
| 09:40:18 |
15.76 |
6 |
2453 |
买入 |
| 09:40:30 |
15.73 |
10 |
2463 |
卖出 |
| 09:40:42 |
15.73 |
25 |
2488 |
卖出 |
| 09:40:54 |
15.72 |
2 |
2490 |
卖出 |
| 09:41:00 |
15.71 |
3 |
2493 |
卖出 |
| 09:41:03 |
15.7 |
33 |
2526 |
卖出 |
| 09:41:06 |
15.72 |
8 |
2534 |
买入 |
| 09:41:12 |
15.7 |
12 |
2546 |
卖出 |
| 09:41:18 |
15.7 |
20 |
2566 |
卖出 |
| 09:41:21 |
15.7 |
16 |
2582 |
买入 |
| 09:41:27 |
15.68 |
86 |
2668 |
卖出 |
| 09:41:33 |
15.68 |
2 |
2670 |
买入 |
| 09:41:39 |
15.67 |
18 |
2688 |
卖出 |
| 09:41:45 |
15.67 |
4 |
2692 |
买入 |
| 09:41:51 |
15.65 |
54 |
2746 |
卖出 |
| 09:42:00 |
15.65 |
11 |
2757 |
卖出 |
| 09:42:03 |
15.64 |
12 |
2769 |
买入 |
| 09:42:06 |
15.64 |
5 |
2774 |
卖出 |
| 09:42:09 |
15.62 |
4 |
2778 |
卖出 |
| 09:42:12 |
15.62 |
23 |
2801 |
买入 |
| 09:42:15 |
15.62 |
7 |
2808 |
买入 |
| 09:42:21 |
15.61 |
2 |
2810 |
卖出 |
| 09:42:27 |
15.62 |
185 |
2995 |
买入 |
| 09:42:30 |
15.61 |
9 |
3004 |
卖出 |
| 09:42:39 |
15.61 |
6 |
3010 |
卖出 |
| 09:43:09 |
15.62 |
1 |
3011 |
卖出 |
| 09:43:12 |
15.63 |
3 |
3014 |
买入 |
| 09:43:15 |
15.65 |
1 |
3015 |
买入 |
| 09:43:33 |
15.65 |
3 |
3018 |
买入 |
| 09:43:36 |
15.63 |
29 |
3047 |
卖出 |
| 09:43:39 |
15.65 |
1 |
3048 |
买入 |
| 09:43:42 |
15.65 |
22 |
3070 |
买入 |
| 09:43:48 |
15.67 |
18 |
3088 |
买入 |
| 09:43:51 |
15.62 |
22 |
3110 |
卖出 |
| 09:43:57 |
15.6 |
505 |
3615 |
卖出 |
| 09:44:00 |
15.6 |
6 |
3621 |
买入 |
| 09:44:03 |
15.6 |
19 |
3640 |
买入 |
| 09:44:06 |
15.6 |
19 |
3659 |
买入 |
| 09:44:09 |
15.6 |
244 |
3903 |
买入 |
| 09:44:21 |
15.6 |
26 |
3929 |
卖出 |
| 09:44:24 |
15.6 |
5 |
3934 |
买入 |
| 09:44:27 |
15.6 |
3 |
3937 |
买入 |
| 09:44:30 |
15.6 |
3 |
3940 |
买入 |
| 09:44:39 |
15.67 |
1 |
3941 |
买入 |
| 09:44:45 |
15.67 |
36 |
3977 |
买入 |
| 09:45:03 |
15.62 |
37 |
4014 |
卖出 |
| 09:45:24 |
15.58 |
17 |
4031 |
卖出 |
| 09:45:27 |
15.58 |
17 |
4048 |
买入 |
| 09:45:36 |
15.58 |
39 |
4087 |
买入 |
| 09:45:45 |
15.58 |
36 |
4123 |
买入 |
| 09:45:48 |
15.56 |
30 |
4153 |
卖出 |
| 09:46:03 |
15.55 |
2 |
4155 |
卖出 |
| 09:46:06 |
15.56 |
27 |
4182 |
买入 |
| 09:46:09 |
15.56 |
1 |
4183 |
买入 |
| 09:46:12 |
15.55 |
3 |
4186 |
卖出 |
| 09:46:18 |
15.55 |
17 |
4203 |
卖出 |
| 09:46:27 |
15.56 |
10 |
4213 |
买入 |
| 09:46:36 |
15.52 |
9 |
4222 |
卖出 |
| 09:46:39 |
15.56 |
2 |
4224 |
买入 |
| 09:46:45 |
15.52 |
7 |
4231 |
卖出 |
| 09:46:51 |
15.55 |
5 |
4236 |
买入 |
| 09:46:54 |
15.53 |
19 |
4255 |
卖出 |
| 09:47:09 |
15.54 |
17 |
4272 |
买入 |
| 09:47:12 |
15.57 |
35 |
4307 |
买入 |
| 09:47:21 |
15.56 |
6 |
4313 |
卖出 |
| 09:47:39 |
15.56 |
20 |
4333 |
卖出 |
| 09:47:51 |
15.53 |
105 |
4438 |
卖出 |
| 09:48:03 |
15.57 |
25 |
4463 |
买入 |
| 09:48:06 |
15.57 |
16 |
4479 |
买入 |
| 09:48:09 |
15.57 |
54 |
4533 |
买入 |
| 09:48:12 |
15.57 |
9 |
4542 |
买入 |
| 09:48:18 |
15.68 |
40 |
4582 |
买入 |
| 09:48:42 |
15.67 |
2 |
4584 |
卖出 |
| 09:48:57 |
15.62 |
3 |
4587 |
卖出 |
| 09:49:00 |
15.62 |
15 |
4602 |
卖出 |
| 09:49:09 |
15.55 |
159 |
4761 |
卖出 |
| 09:49:12 |
15.55 |
22 |
4783 |
卖出 |
| 09:49:18 |
15.56 |
6 |
4789 |
买入 |
| 09:49:21 |
15.56 |
12 |
4801 |
买入 |
| 09:49:27 |
15.56 |
6 |
4807 |
买入 |
| 09:49:30 |
15.56 |
6 |
4813 |
买入 |
| 09:49:33 |
15.56 |
6 |
4819 |
买入 |
| 09:49:36 |
15.56 |
6 |
4825 |
买入 |
| 09:49:42 |
15.55 |
7 |
4832 |
卖出 |
| 09:49:45 |
15.54 |
12 |
4844 |
卖出 |
| 09:49:48 |
15.55 |
22 |
4866 |
买入 |
| 09:49:57 |
15.55 |
60 |
4926 |
买入 |
| 09:50:00 |
15.55 |
6 |
4932 |
买入 |
| 09:50:03 |
15.55 |
6 |
4938 |
买入 |
| 09:50:06 |
15.55 |
1 |
4939 |
买入 |
| 09:50:09 |
15.54 |
2 |
4941 |
卖出 |
| 09:50:12 |
15.56 |
13 |
4954 |
买入 |
| 09:50:45 |
15.66 |
2 |
4956 |
买入 |
| 09:50:48 |
15.57 |
10 |
4966 |
卖出 |
| 09:50:51 |
15.57 |
1 |
4967 |
卖出 |
| 09:50:57 |
15.66 |
8 |
4975 |
买入 |
| 09:51:39 |
15.58 |
25 |
5000 |
卖出 |
| 09:52:06 |
15.65 |
14 |
5014 |
买入 |
| 09:52:09 |
15.65 |
32 |
5046 |
买入 |
| 09:52:15 |
15.61 |
17 |
5063 |
卖出 |
| 09:52:24 |
15.68 |
45 |
5108 |
买入 |
| 09:52:33 |
15.62 |
8 |
5116 |
卖出 |
| 09:52:36 |
15.68 |
9 |
5125 |
买入 |
| 09:52:39 |
15.62 |
108 |
5233 |
卖出 |
| 09:52:54 |
15.68 |
3 |
5236 |
卖出 |
| 09:53:06 |
15.7 |
2 |
5238 |
买入 |
| 09:53:24 |
15.68 |
8 |
5246 |
卖出 |
| 09:53:30 |
15.69 |
2 |
5248 |
买入 |
| 09:53:48 |
15.72 |
40 |
5288 |
买入 |
| 09:54:24 |
15.72 |
18 |
5306 |
买入 |
| 09:54:30 |
15.69 |
3 |
5309 |
卖出 |
| 09:54:42 |
15.72 |
6 |
5315 |
卖出 |
| 09:54:45 |
15.72 |
4 |
5319 |
卖出 |
| 09:54:57 |
15.69 |
10 |
5329 |
卖出 |
| 09:55:00 |
15.72 |
30 |
5359 |
买入 |
| 09:55:09 |
15.69 |
47 |
5406 |
卖出 |
| 09:55:15 |
15.68 |
5 |
5411 |
买入 |
| 09:55:21 |
15.71 |
10 |
5421 |
买入 |
| 09:55:30 |
15.67 |
1 |
5422 |
卖出 |
| 09:55:36 |
15.67 |
1 |
5423 |
买入 |
| 09:55:45 |
15.67 |
8 |
5431 |
买入 |
| 09:56:00 |
15.7 |
1 |
5432 |
买入 |
| 09:56:06 |
15.67 |
10 |
5442 |
卖出 |
| 09:56:12 |
15.7 |
26 |
5468 |
买入 |
| 09:56:15 |
15.69 |
2 |
5470 |
买入 |
| 09:56:21 |
15.7 |
10 |
5480 |
卖出 |
| 09:56:33 |
15.7 |
7 |
5487 |
买入 |
| 09:56:36 |
15.7 |
1 |
5488 |
买入 |
| 09:56:45 |
15.7 |
6 |
5494 |
买入 |
| 09:56:54 |
15.72 |
3 |
5497 |
买入 |
| 09:57:00 |
15.72 |
13 |
5510 |
卖出 |
| 09:57:15 |
15.7 |
4 |
5514 |
卖出 |
| 09:57:54 |
15.7 |
7 |
5521 |
卖出 |
| 09:58:00 |
15.7 |
2 |
5523 |
买入 |
| 09:58:06 |
15.7 |
191 |
5714 |
买入 |
| 09:58:30 |
15.65 |
5 |
5719 |
卖出 |
| 09:58:48 |
15.64 |
12 |
5731 |
卖出 |
| 09:58:57 |
15.64 |
16 |
5747 |
卖出 |
| 09:59:42 |
15.65 |
22 |
5769 |
卖出 |
| 09:59:48 |
15.65 |
1 |
5770 |
卖出 |
| 10:00:03 |
15.65 |
2 |
5772 |
卖出 |
| 10:00:12 |
15.65 |
35 |
5807 |
卖出 |
| 10:00:15 |
15.67 |
25 |
5832 |
买入 |
| 10:00:18 |
15.65 |
2 |
5834 |
卖出 |
| 10:00:21 |
15.68 |
32 |
5866 |
买入 |
| 10:00:27 |
15.66 |
14 |
5880 |
卖出 |
| 10:00:48 |
15.67 |
10 |
5890 |
卖出 |