特发服务[300917]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.58 |
15 |
15 |
集合竞价 |
| 09:16:15 |
18.76 |
15 |
15 |
集合竞价 |
| 09:17:00 |
18.76 |
10 |
10 |
集合竞价 |
| 09:17:36 |
18.58 |
10 |
10 |
集合竞价 |
| 09:20:03 |
18.58 |
11 |
11 |
集合竞价 |
| 09:22:00 |
18.58 |
16 |
16 |
集合竞价 |
| 09:23:12 |
18.58 |
20 |
20 |
集合竞价 |
| 09:23:39 |
18.58 |
20 |
20 |
集合竞价 |
| 09:23:57 |
18.58 |
21 |
21 |
集合竞价 |
| 09:24:06 |
18.58 |
21 |
21 |
集合竞价 |
| 09:24:15 |
18.43 |
21 |
21 |
集合竞价 |
| 09:24:42 |
18.43 |
31 |
31 |
集合竞价 |
| 09:24:51 |
18.43 |
31 |
31 |
集合竞价 |
| 09:25:00 |
18.06 |
120 |
120 |
集合竞价 |
| 09:25:03 |
18.18 |
122 |
242 |
买入 |
| 09:30:03 |
18.18 |
83 |
325 |
买入 |
| 09:30:06 |
18.37 |
13 |
338 |
买入 |
| 09:30:09 |
18.37 |
16 |
354 |
卖出 |
| 09:30:12 |
18.41 |
43 |
397 |
买入 |
| 09:30:15 |
18.37 |
34 |
431 |
卖出 |
| 09:30:18 |
18.37 |
25 |
456 |
买入 |
| 09:30:21 |
18.37 |
14 |
470 |
卖出 |
| 09:30:24 |
18.37 |
2 |
472 |
卖出 |
| 09:30:27 |
18.37 |
4 |
476 |
卖出 |
| 09:30:30 |
18.39 |
22 |
498 |
买入 |
| 09:30:36 |
18.39 |
2 |
500 |
卖出 |
| 09:30:39 |
18.37 |
2 |
502 |
卖出 |
| 09:30:42 |
18.37 |
12 |
514 |
卖出 |
| 09:30:45 |
18.34 |
8 |
522 |
卖出 |
| 09:30:48 |
18.37 |
5 |
527 |
买入 |
| 09:30:51 |
18.36 |
7 |
534 |
卖出 |
| 09:30:54 |
18.36 |
11 |
545 |
买入 |
| 09:30:57 |
18.37 |
22 |
567 |
买入 |
| 09:31:00 |
18.41 |
37 |
604 |
买入 |
| 09:31:03 |
18.4 |
23 |
627 |
买入 |
| 09:31:06 |
18.41 |
3 |
630 |
买入 |
| 09:31:09 |
18.45 |
16 |
646 |
买入 |
| 09:31:12 |
18.43 |
1 |
647 |
卖出 |
| 09:31:15 |
18.5 |
3 |
650 |
买入 |
| 09:31:21 |
18.5 |
27 |
677 |
买入 |
| 09:31:24 |
18.5 |
1 |
678 |
卖出 |
| 09:31:27 |
18.53 |
1 |
679 |
卖出 |
| 09:31:36 |
18.53 |
2 |
681 |
卖出 |
| 09:31:42 |
18.55 |
4 |
685 |
买入 |
| 09:31:48 |
18.56 |
1 |
686 |
卖出 |
| 09:31:51 |
18.56 |
1 |
687 |
卖出 |
| 09:31:57 |
18.57 |
1 |
688 |
买入 |
| 09:32:00 |
18.57 |
10 |
698 |
买入 |
| 09:32:03 |
18.57 |
5 |
703 |
买入 |
| 09:32:06 |
18.57 |
16 |
719 |
买入 |
| 09:32:09 |
18.58 |
5 |
724 |
买入 |
| 09:32:12 |
18.56 |
94 |
818 |
卖出 |
| 09:32:15 |
18.56 |
1 |
819 |
买入 |
| 09:32:21 |
18.55 |
4 |
823 |
卖出 |
| 09:32:27 |
18.55 |
2 |
825 |
买入 |
| 09:32:33 |
18.57 |
123 |
948 |
买入 |
| 09:32:36 |
18.52 |
40 |
988 |
卖出 |
| 09:32:39 |
18.53 |
7 |
995 |
买入 |
| 09:32:42 |
18.53 |
15 |
1010 |
买入 |
| 09:32:45 |
18.53 |
31 |
1041 |
买入 |
| 09:32:48 |
18.53 |
4 |
1045 |
卖出 |
| 09:32:57 |
18.55 |
10 |
1055 |
买入 |
| 09:33:03 |
18.55 |
101 |
1156 |
卖出 |
| 09:33:06 |
18.54 |
74 |
1230 |
卖出 |
| 09:33:09 |
18.55 |
24 |
1254 |
买入 |
| 09:33:15 |
18.54 |
7 |
1261 |
卖出 |
| 09:33:18 |
18.55 |
16 |
1277 |
买入 |
| 09:33:21 |
18.55 |
2 |
1279 |
买入 |
| 09:33:24 |
18.55 |
1 |
1280 |
卖出 |
| 09:33:30 |
18.54 |
3 |
1283 |
卖出 |
| 09:33:39 |
18.55 |
13 |
1296 |
买入 |
| 09:33:42 |
18.55 |
3 |
1299 |
买入 |
| 09:33:45 |
18.53 |
3 |
1302 |
卖出 |
| 09:33:51 |
18.53 |
18 |
1320 |
卖出 |
| 09:33:57 |
18.52 |
4 |
1324 |
卖出 |
| 09:34:03 |
18.52 |
3 |
1327 |
卖出 |
| 09:34:09 |
18.52 |
4 |
1331 |
买入 |
| 09:34:12 |
18.5 |
2 |
1333 |
卖出 |
| 09:34:15 |
18.53 |
4 |
1337 |
买入 |
| 09:34:27 |
18.53 |
7 |
1344 |
买入 |
| 09:34:39 |
18.5 |
9 |
1353 |
卖出 |
| 09:34:42 |
18.53 |
3 |
1356 |
买入 |
| 09:34:45 |
18.5 |
4 |
1360 |
卖出 |
| 09:34:54 |
18.49 |
15 |
1375 |
卖出 |
| 09:34:57 |
18.48 |
25 |
1400 |
卖出 |
| 09:35:03 |
18.48 |
2 |
1402 |
卖出 |
| 09:35:06 |
18.49 |
3 |
1405 |
买入 |
| 09:35:09 |
18.46 |
20 |
1425 |
卖出 |
| 09:35:12 |
18.53 |
14 |
1439 |
买入 |
| 09:35:15 |
18.51 |
1 |
1440 |
卖出 |
| 09:35:18 |
18.52 |
18 |
1458 |
买入 |
| 09:35:24 |
18.53 |
2 |
1460 |
买入 |
| 09:35:30 |
18.52 |
4 |
1464 |
卖出 |
| 09:35:33 |
18.52 |
2 |
1466 |
卖出 |
| 09:35:36 |
18.54 |
42 |
1508 |
买入 |
| 09:35:39 |
18.54 |
5 |
1513 |
卖出 |
| 09:35:42 |
18.54 |
1 |
1514 |
卖出 |
| 09:35:45 |
18.55 |
8 |
1522 |
买入 |
| 09:35:48 |
18.55 |
2 |
1524 |
买入 |
| 09:35:51 |
18.54 |
39 |
1563 |
卖出 |
| 09:35:54 |
18.55 |
2 |
1565 |
买入 |
| 09:35:57 |
18.55 |
10 |
1575 |
卖出 |
| 09:36:06 |
18.58 |
9 |
1584 |
买入 |
| 09:36:09 |
18.59 |
6 |
1590 |
买入 |
| 09:36:12 |
18.59 |
1 |
1591 |
买入 |
| 09:36:18 |
18.6 |
5 |
1596 |
买入 |
| 09:36:21 |
18.6 |
2 |
1598 |
卖出 |
| 09:36:30 |
18.66 |
11 |
1609 |
买入 |
| 09:36:33 |
18.66 |
11 |
1620 |
买入 |
| 09:36:36 |
18.66 |
9 |
1629 |
卖出 |
| 09:36:39 |
18.66 |
5 |
1634 |
卖出 |
| 09:36:42 |
18.66 |
1 |
1635 |
卖出 |
| 09:36:45 |
18.7 |
43 |
1678 |
买入 |
| 09:36:51 |
18.68 |
57 |
1735 |
卖出 |
| 09:36:54 |
18.69 |
7 |
1742 |
买入 |
| 09:36:57 |
18.66 |
31 |
1773 |
卖出 |
| 09:37:00 |
18.66 |
25 |
1798 |
卖出 |
| 09:37:03 |
18.66 |
21 |
1819 |
卖出 |
| 09:37:06 |
18.62 |
8 |
1827 |
卖出 |
| 09:37:09 |
18.66 |
26 |
1853 |
买入 |
| 09:37:12 |
18.66 |
4 |
1857 |
买入 |
| 09:37:18 |
18.58 |
20 |
1877 |
卖出 |
| 09:37:30 |
18.63 |
1 |
1878 |
买入 |
| 09:37:33 |
18.65 |
57 |
1935 |
买入 |
| 09:37:36 |
18.64 |
1 |
1936 |
卖出 |
| 09:37:51 |
18.63 |
3 |
1939 |
买入 |
| 09:37:54 |
18.59 |
5 |
1944 |
卖出 |
| 09:37:57 |
18.63 |
27 |
1971 |
买入 |
| 09:38:18 |
18.62 |
1 |
1972 |
卖出 |
| 09:38:30 |
18.61 |
1 |
1973 |
卖出 |
| 09:38:36 |
18.63 |
11 |
1984 |
买入 |
| 09:38:39 |
18.6 |
42 |
2026 |
卖出 |
| 09:38:51 |
18.59 |
54 |
2080 |
卖出 |
| 09:38:54 |
18.59 |
26 |
2106 |
买入 |
| 09:39:00 |
18.58 |
5 |
2111 |
卖出 |
| 09:39:03 |
18.58 |
1 |
2112 |
卖出 |
| 09:39:06 |
18.55 |
6 |
2118 |
卖出 |
| 09:39:24 |
18.55 |
13 |
2131 |
卖出 |
| 09:39:27 |
18.55 |
3 |
2134 |
买入 |
| 09:39:30 |
18.54 |
2 |
2136 |
卖出 |
| 09:39:33 |
18.54 |
3 |
2139 |
卖出 |
| 09:39:42 |
18.52 |
2 |
2141 |
卖出 |
| 09:39:45 |
18.52 |
3 |
2144 |
卖出 |
| 09:39:48 |
18.52 |
9 |
2153 |
买入 |
| 09:39:54 |
18.5 |
6 |
2159 |
卖出 |
| 09:39:57 |
18.51 |
1 |
2160 |
买入 |
| 09:40:00 |
18.5 |
2 |
2162 |
卖出 |
| 09:40:03 |
18.5 |
13 |
2175 |
卖出 |
| 09:40:06 |
18.5 |
19 |
2194 |
卖出 |
| 09:40:09 |
18.49 |
8 |
2202 |
卖出 |
| 09:40:12 |
18.49 |
2 |
2204 |
卖出 |
| 09:40:15 |
18.5 |
7 |
2211 |
买入 |
| 09:40:21 |
18.49 |
43 |
2254 |
卖出 |
| 09:40:27 |
18.49 |
1 |
2255 |
买入 |
| 09:40:33 |
18.4 |
177 |
2432 |
卖出 |
| 09:40:39 |
18.42 |
55 |
2487 |
买入 |
| 09:40:45 |
18.42 |
1 |
2488 |
卖出 |
| 09:40:48 |
18.42 |
13 |
2501 |
卖出 |
| 09:40:54 |
18.42 |
17 |
2518 |
买入 |
| 09:40:57 |
18.39 |
51 |
2569 |
卖出 |
| 09:41:00 |
18.36 |
47 |
2616 |
卖出 |
| 09:41:06 |
18.41 |
2 |
2618 |
买入 |
| 09:41:09 |
18.36 |
33 |
2651 |
卖出 |
| 09:41:18 |
18.39 |
5 |
2656 |
买入 |
| 09:41:21 |
18.38 |
20 |
2676 |
卖出 |
| 09:41:24 |
18.38 |
4 |
2680 |
卖出 |
| 09:41:27 |
18.38 |
17 |
2697 |
买入 |
| 09:41:33 |
18.36 |
1 |
2698 |
卖出 |
| 09:41:39 |
18.36 |
15 |
2713 |
买入 |
| 09:41:42 |
18.34 |
40 |
2753 |
卖出 |
| 09:41:45 |
18.33 |
4 |
2757 |
买入 |
| 09:41:48 |
18.33 |
17 |
2774 |
买入 |
| 09:41:54 |
18.3 |
51 |
2825 |
卖出 |
| 09:41:57 |
18.32 |
10 |
2835 |
买入 |
| 09:42:00 |
18.31 |
7 |
2842 |
卖出 |
| 09:42:09 |
18.3 |
21 |
2863 |
卖出 |
| 09:42:12 |
18.3 |
16 |
2879 |
买入 |
| 09:42:18 |
18.32 |
14 |
2893 |
买入 |
| 09:42:21 |
18.29 |
39 |
2932 |
卖出 |
| 09:42:27 |
18.29 |
23 |
2955 |
买入 |
| 09:42:33 |
18.29 |
3 |
2958 |
买入 |
| 09:42:36 |
18.28 |
5 |
2963 |
卖出 |
| 09:42:39 |
18.28 |
26 |
2989 |
卖出 |
| 09:42:42 |
18.28 |
25 |
3014 |
卖出 |
| 09:42:45 |
18.28 |
24 |
3038 |
买入 |
| 09:42:48 |
18.28 |
33 |
3071 |
买入 |
| 09:42:51 |
18.28 |
6 |
3077 |
买入 |
| 09:42:54 |
18.28 |
21 |
3098 |
买入 |
| 09:42:57 |
18.31 |
67 |
3165 |
买入 |
| 09:43:00 |
18.28 |
11 |
3176 |
卖出 |
| 09:43:03 |
18.31 |
6 |
3182 |
买入 |
| 09:43:06 |
18.33 |
98 |
3280 |
买入 |
| 09:43:09 |
18.33 |
7 |
3287 |
买入 |
| 09:43:12 |
18.33 |
60 |
3347 |
买入 |
| 09:43:15 |
18.32 |
23 |
3370 |
卖出 |
| 09:43:18 |
18.36 |
5 |
3375 |
买入 |
| 09:43:27 |
18.44 |
24 |
3399 |
买入 |
| 09:43:36 |
18.44 |
12 |
3411 |
买入 |
| 09:43:39 |
18.37 |
2 |
3413 |
卖出 |
| 09:43:42 |
18.43 |
26 |
3439 |
买入 |
| 09:43:45 |
18.32 |
51 |
3490 |
卖出 |
| 09:43:51 |
18.32 |
1 |
3491 |
买入 |
| 09:43:54 |
18.32 |
1 |
3492 |
买入 |
| 09:43:57 |
18.32 |
17 |
3509 |
买入 |
| 09:44:15 |
18.46 |
411 |
3920 |
买入 |
| 09:44:18 |
18.46 |
6 |
3926 |
卖出 |
| 09:44:21 |
18.42 |
13 |
3939 |
卖出 |
| 09:44:24 |
18.36 |
6 |
3945 |
卖出 |
| 09:44:45 |
18.36 |
12 |
3957 |
卖出 |
| 09:44:51 |
18.45 |
1 |
3958 |
买入 |
| 09:44:57 |
18.41 |
10 |
3968 |
买入 |
| 09:45:00 |
18.36 |
10 |
3978 |
卖出 |
| 09:45:06 |
18.37 |
1 |
3979 |
卖出 |
| 09:45:09 |
18.4 |
1 |
3980 |
买入 |
| 09:45:18 |
18.41 |
16 |
3996 |
卖出 |
| 09:45:21 |
18.5 |
6 |
4002 |
买入 |
| 09:45:24 |
18.49 |
44 |
4046 |
卖出 |
| 09:45:27 |
18.41 |
55 |
4101 |
卖出 |
| 09:45:39 |
18.49 |
2 |
4103 |
买入 |
| 09:45:48 |
18.44 |
2 |
4105 |
卖出 |
| 09:46:00 |
18.44 |
15 |
4120 |
买入 |
| 09:46:03 |
18.44 |
2 |
4122 |
买入 |
| 09:46:06 |
18.44 |
2 |
4124 |
买入 |
| 09:46:15 |
18.43 |
5 |
4129 |
卖出 |
| 09:46:18 |
18.43 |
2 |
4131 |
卖出 |
| 09:46:30 |
18.41 |
1 |
4132 |
卖出 |
| 09:46:33 |
18.41 |
0 |
4132 |
卖出 |
| 09:46:42 |
18.41 |
10 |
4142 |
卖出 |
| 09:46:45 |
18.41 |
0 |
4142 |
买入 |
| 09:46:48 |
18.43 |
2 |
4144 |
买入 |
| 09:46:51 |
18.48 |
2 |
4146 |
买入 |
| 09:47:03 |
18.4 |
28 |
4174 |
卖出 |
| 09:47:06 |
18.42 |
3 |
4177 |
买入 |
| 09:47:12 |
18.43 |
1 |
4178 |
买入 |
| 09:47:15 |
18.43 |
19 |
4197 |
卖出 |
| 09:47:21 |
18.43 |
10 |
4207 |
买入 |
| 09:47:30 |
18.43 |
8 |
4215 |
买入 |
| 09:47:33 |
18.47 |
2 |
4217 |
买入 |
| 09:47:36 |
18.41 |
14 |
4231 |
卖出 |
| 09:47:39 |
18.4 |
11 |
4242 |
卖出 |
| 09:47:45 |
18.47 |
4 |
4246 |
买入 |
| 09:47:54 |
18.49 |
103 |
4349 |
买入 |
| 09:48:15 |
18.49 |
10 |
4359 |
卖出 |
| 09:48:18 |
18.5 |
1 |
4360 |
卖出 |
| 09:48:21 |
18.53 |
4 |
4364 |
买入 |
| 09:48:24 |
18.53 |
7 |
4371 |
卖出 |
| 09:48:33 |
18.55 |
1 |
4372 |
买入 |
| 09:48:51 |
18.56 |
4 |
4376 |
卖出 |
| 09:48:57 |
18.58 |
61 |
4437 |
买入 |
| 09:49:00 |
18.56 |
4 |
4441 |
卖出 |
| 09:49:03 |
18.55 |
15 |
4456 |
卖出 |
| 09:49:06 |
18.55 |
92 |
4548 |
卖出 |
| 09:49:09 |
18.53 |
307 |
4855 |
卖出 |
| 09:49:12 |
18.5 |
2 |
4857 |
卖出 |
| 09:49:21 |
18.45 |
1 |
4858 |
卖出 |
| 09:49:33 |
18.44 |
28 |
4886 |
卖出 |
| 09:49:36 |
18.44 |
1 |
4887 |
买入 |
| 09:49:39 |
18.44 |
1 |
4888 |
买入 |
| 09:49:42 |
18.44 |
10 |
4898 |
买入 |
| 09:49:48 |
18.44 |
10 |
4908 |
买入 |
| 09:49:57 |
18.44 |
5 |
4913 |
买入 |
| 09:50:03 |
18.44 |
65 |
4978 |
买入 |
| 09:50:06 |
18.45 |
6 |
4984 |
买入 |
| 09:50:09 |
18.45 |
11 |
4995 |
卖出 |
| 09:50:15 |
18.5 |
3 |
4998 |
买入 |
| 09:50:21 |
18.52 |
13 |
5011 |
买入 |
| 09:50:33 |
18.5 |
10 |
5021 |
卖出 |
| 09:50:36 |
18.46 |
1 |
5022 |
卖出 |
| 09:50:45 |
18.5 |
1 |
5023 |
买入 |
| 09:51:06 |
18.48 |
92 |
5115 |
卖出 |
| 09:51:15 |
18.48 |
23 |
5138 |
卖出 |
| 09:51:24 |
18.5 |
12 |
5150 |
卖出 |
| 09:52:12 |
18.56 |
3 |
5153 |
买入 |
| 09:52:15 |
18.57 |
1 |
5154 |
买入 |
| 09:52:21 |
18.58 |
3 |
5157 |
卖出 |
| 09:52:24 |
18.58 |
6 |
5163 |
卖出 |
| 09:52:33 |
18.53 |
1 |
5164 |
卖出 |
| 09:52:39 |
18.58 |
10 |
5174 |
买入 |
| 09:52:45 |
18.57 |
6 |
5180 |
买入 |
| 09:52:48 |
18.57 |
3 |
5183 |
卖出 |
| 09:52:51 |
18.57 |
1 |
5184 |
卖出 |
| 09:52:54 |
18.57 |
2 |
5186 |
买入 |
| 09:53:06 |
18.53 |
3 |
5189 |
卖出 |
| 09:53:15 |
18.53 |
3 |
5192 |
卖出 |
| 09:53:27 |
18.57 |
10 |
5202 |
卖出 |
| 09:53:48 |
18.57 |
20 |
5222 |
买入 |
| 09:53:51 |
18.53 |
8 |
5230 |
卖出 |
| 09:53:54 |
18.54 |
6 |
5236 |
卖出 |
| 09:54:09 |
18.55 |
2 |
5238 |
卖出 |
| 09:54:12 |
18.53 |
55 |
5293 |
卖出 |
| 09:54:15 |
18.53 |
3 |
5296 |
卖出 |
| 09:54:21 |
18.53 |
14 |
5310 |
卖出 |
| 09:55:03 |
18.57 |
7 |
5317 |
买入 |
| 09:55:18 |
18.58 |
8 |
5325 |
买入 |
| 09:55:21 |
18.55 |
5 |
5330 |
卖出 |
| 09:55:24 |
18.58 |
21 |
5351 |
买入 |
| 09:55:30 |
18.58 |
37 |
5388 |
买入 |
| 09:55:36 |
18.58 |
5 |
5393 |
卖出 |
| 09:55:42 |
18.58 |
1 |
5394 |
卖出 |
| 09:55:48 |
18.58 |
5 |
5399 |
卖出 |