志特新材[300986]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:39 |
31 |
2 |
2 |
集合竞价 |
| 09:24:06 |
31 |
3 |
3 |
集合竞价 |
| 09:24:15 |
31 |
3 |
3 |
集合竞价 |
| 09:24:24 |
31 |
3 |
3 |
集合竞价 |
| 09:25:00 |
31.2 |
4 |
4 |
集合竞价 |
| 09:25:03 |
31.2 |
6 |
10 |
买入 |
| 09:30:03 |
31 |
161 |
171 |
卖出 |
| 09:30:06 |
30.69 |
29 |
200 |
卖出 |
| 09:30:09 |
30.99 |
20 |
220 |
买入 |
| 09:30:12 |
30.99 |
7 |
227 |
买入 |
| 09:30:15 |
30.7 |
5 |
232 |
卖出 |
| 09:30:18 |
30.62 |
38 |
270 |
卖出 |
| 09:30:21 |
30.99 |
8 |
278 |
买入 |
| 09:30:24 |
30.7 |
28 |
306 |
买入 |
| 09:30:27 |
30.69 |
34 |
340 |
买入 |
| 09:30:30 |
30.7 |
18 |
358 |
卖出 |
| 09:30:33 |
31.09 |
299 |
657 |
买入 |
| 09:30:36 |
31.2 |
70 |
727 |
买入 |
| 09:30:39 |
31.97 |
187 |
914 |
买入 |
| 09:30:42 |
32.29 |
2 |
916 |
买入 |
| 09:30:45 |
31.99 |
65 |
981 |
卖出 |
| 09:30:48 |
32.01 |
1 |
982 |
买入 |
| 09:30:51 |
31.98 |
172 |
1154 |
卖出 |
| 09:30:54 |
31.98 |
64 |
1218 |
卖出 |
| 09:30:57 |
31.98 |
41 |
1259 |
卖出 |
| 09:31:00 |
32.01 |
20 |
1279 |
买入 |
| 09:31:03 |
31.98 |
15 |
1294 |
卖出 |
| 09:31:06 |
31.98 |
41 |
1335 |
卖出 |
| 09:31:09 |
32.15 |
56 |
1391 |
买入 |
| 09:31:12 |
32.2 |
37 |
1428 |
买入 |
| 09:31:15 |
32.14 |
29 |
1457 |
卖出 |
| 09:31:18 |
32.33 |
4 |
1461 |
卖出 |
| 09:31:21 |
32.5 |
35 |
1496 |
卖出 |
| 09:31:24 |
32.65 |
57 |
1553 |
买入 |
| 09:31:27 |
32.86 |
161 |
1714 |
买入 |
| 09:31:30 |
32.91 |
22 |
1736 |
买入 |
| 09:31:33 |
32.89 |
84 |
1820 |
卖出 |
| 09:31:36 |
32.78 |
68 |
1888 |
卖出 |
| 09:31:39 |
32.82 |
9 |
1897 |
买入 |
| 09:31:42 |
32.77 |
7 |
1904 |
卖出 |
| 09:31:45 |
32.77 |
13 |
1917 |
卖出 |
| 09:31:48 |
32.76 |
3 |
1920 |
卖出 |
| 09:31:51 |
32.68 |
17 |
1937 |
卖出 |
| 09:31:54 |
32.67 |
2 |
1939 |
卖出 |
| 09:31:57 |
32.61 |
12 |
1951 |
卖出 |
| 09:32:03 |
32.6 |
3 |
1954 |
卖出 |
| 09:32:06 |
32.54 |
10 |
1964 |
卖出 |
| 09:32:09 |
32.6 |
59 |
2023 |
买入 |
| 09:32:12 |
32.59 |
35 |
2058 |
卖出 |
| 09:32:15 |
32.59 |
15 |
2073 |
卖出 |
| 09:32:18 |
32.5 |
10 |
2083 |
卖出 |
| 09:32:24 |
32.62 |
65 |
2148 |
买入 |
| 09:32:27 |
32.59 |
2 |
2150 |
买入 |
| 09:32:30 |
32.33 |
15 |
2165 |
卖出 |
| 09:32:33 |
32.59 |
26 |
2191 |
买入 |
| 09:32:36 |
32.33 |
1 |
2192 |
卖出 |
| 09:32:42 |
32.59 |
21 |
2213 |
买入 |
| 09:32:45 |
32.33 |
4 |
2217 |
卖出 |
| 09:32:48 |
32.32 |
6 |
2223 |
卖出 |
| 09:32:51 |
32.33 |
3 |
2226 |
买入 |
| 09:32:54 |
32.3 |
7 |
2233 |
卖出 |
| 09:32:57 |
32.57 |
23 |
2256 |
买入 |
| 09:33:00 |
32.3 |
8 |
2264 |
卖出 |
| 09:33:03 |
32.29 |
22 |
2286 |
卖出 |
| 09:33:06 |
32.35 |
61 |
2347 |
买入 |
| 09:33:09 |
32.46 |
16 |
2363 |
买入 |
| 09:33:12 |
32.26 |
17 |
2380 |
卖出 |
| 09:33:15 |
32.26 |
4 |
2384 |
卖出 |
| 09:33:18 |
32.26 |
9 |
2393 |
卖出 |
| 09:33:27 |
32.26 |
4 |
2397 |
卖出 |
| 09:33:36 |
32.33 |
2 |
2399 |
买入 |
| 09:33:39 |
32.4 |
2 |
2401 |
买入 |
| 09:33:48 |
32.3 |
10 |
2411 |
卖出 |
| 09:33:57 |
32.29 |
17 |
2428 |
卖出 |
| 09:34:00 |
32.29 |
1 |
2429 |
买入 |
| 09:34:03 |
32.28 |
4 |
2433 |
卖出 |
| 09:34:06 |
32.29 |
53 |
2486 |
买入 |
| 09:34:09 |
32.39 |
56 |
2542 |
买入 |
| 09:34:12 |
32.48 |
21 |
2563 |
买入 |
| 09:34:15 |
32.5 |
5 |
2568 |
买入 |
| 09:34:18 |
32.58 |
11 |
2579 |
买入 |
| 09:34:27 |
32.44 |
12 |
2591 |
卖出 |
| 09:34:30 |
32.44 |
5 |
2596 |
卖出 |
| 09:34:39 |
32.41 |
2 |
2598 |
卖出 |
| 09:34:45 |
32.39 |
3 |
2601 |
卖出 |
| 09:34:48 |
32.4 |
2 |
2603 |
买入 |
| 09:34:51 |
32.3 |
1 |
2604 |
卖出 |
| 09:34:54 |
32.3 |
1 |
2605 |
卖出 |
| 09:34:57 |
32.29 |
2 |
2607 |
卖出 |
| 09:35:00 |
32.29 |
1 |
2608 |
卖出 |
| 09:35:06 |
32.29 |
1 |
2609 |
卖出 |
| 09:35:15 |
32.29 |
4 |
2613 |
卖出 |
| 09:35:18 |
32.3 |
1 |
2614 |
买入 |
| 09:35:21 |
32.35 |
2 |
2616 |
买入 |
| 09:35:30 |
32.3 |
14 |
2630 |
卖出 |
| 09:35:36 |
32.13 |
40 |
2670 |
卖出 |
| 09:35:39 |
32.2 |
1 |
2671 |
买入 |
| 09:35:54 |
32.3 |
14 |
2685 |
买入 |
| 09:36:09 |
32.31 |
6 |
2691 |
卖出 |
| 09:36:15 |
32.34 |
5 |
2696 |
买入 |
| 09:36:18 |
32.34 |
1 |
2697 |
买入 |
| 09:36:21 |
32.3 |
1 |
2698 |
卖出 |
| 09:36:24 |
32.3 |
4 |
2702 |
卖出 |
| 09:36:27 |
32.28 |
48 |
2750 |
卖出 |
| 09:36:30 |
32.27 |
35 |
2785 |
买入 |
| 09:36:36 |
32.2 |
1 |
2786 |
卖出 |
| 09:36:39 |
32.2 |
6 |
2792 |
卖出 |
| 09:36:42 |
32.25 |
6 |
2798 |
买入 |
| 09:37:09 |
32.19 |
2 |
2800 |
买入 |
| 09:37:21 |
32.19 |
19 |
2819 |
买入 |
| 09:37:39 |
32.16 |
3 |
2822 |
卖出 |
| 09:37:51 |
32.25 |
1 |
2823 |
买入 |
| 09:37:57 |
32.14 |
6 |
2829 |
卖出 |
| 09:38:09 |
32.25 |
1 |
2830 |
买入 |
| 09:38:21 |
32.23 |
2 |
2832 |
买入 |
| 09:38:24 |
32.15 |
100 |
2932 |
卖出 |
| 09:38:27 |
32.23 |
1 |
2933 |
买入 |
| 09:38:30 |
32.25 |
19 |
2952 |
买入 |
| 09:38:33 |
32.24 |
2 |
2954 |
卖出 |
| 09:38:36 |
32.24 |
2 |
2956 |
卖出 |
| 09:38:39 |
32.25 |
1 |
2957 |
买入 |
| 09:38:42 |
32.24 |
8 |
2965 |
卖出 |
| 09:38:45 |
32.23 |
1 |
2966 |
卖出 |
| 09:38:48 |
32.23 |
2 |
2968 |
买入 |
| 09:39:03 |
32.2 |
1 |
2969 |
卖出 |
| 09:39:06 |
32.22 |
13 |
2982 |
买入 |
| 09:39:09 |
32.24 |
5 |
2987 |
买入 |
| 09:39:27 |
32.23 |
1 |
2988 |
买入 |
| 09:39:33 |
32.23 |
1 |
2989 |
买入 |
| 09:39:45 |
32.23 |
1 |
2990 |
买入 |
| 09:39:57 |
32.23 |
1 |
2991 |
买入 |
| 09:40:03 |
32.19 |
7 |
2998 |
卖出 |
| 09:40:06 |
32.17 |
2 |
3000 |
卖出 |
| 09:40:09 |
32.13 |
9 |
3009 |
卖出 |
| 09:40:12 |
32.17 |
14 |
3023 |
买入 |
| 09:40:15 |
32.16 |
1 |
3024 |
买入 |
| 09:40:24 |
32.16 |
11 |
3035 |
买入 |
| 09:40:33 |
32.17 |
9 |
3044 |
买入 |
| 09:40:42 |
32.24 |
1 |
3045 |
买入 |
| 09:40:54 |
32.19 |
11 |
3056 |
卖出 |
| 09:40:57 |
32.17 |
6 |
3062 |
卖出 |
| 09:41:03 |
32.15 |
2 |
3064 |
买入 |
| 09:41:06 |
32.08 |
5 |
3069 |
卖出 |
| 09:41:09 |
32.11 |
2 |
3071 |
卖出 |
| 09:41:12 |
32.11 |
41 |
3112 |
卖出 |
| 09:41:15 |
32.11 |
2 |
3114 |
卖出 |
| 09:41:24 |
32.04 |
19 |
3133 |
卖出 |
| 09:41:27 |
32.04 |
1 |
3134 |
卖出 |
| 09:41:33 |
32.15 |
2 |
3136 |
买入 |
| 09:41:36 |
32.11 |
13 |
3149 |
卖出 |
| 09:41:39 |
32.11 |
1 |
3150 |
买入 |
| 09:41:45 |
32.06 |
10 |
3160 |
卖出 |
| 09:41:48 |
32.13 |
2 |
3162 |
买入 |
| 09:41:54 |
32.11 |
7 |
3169 |
卖出 |
| 09:41:57 |
32.09 |
6 |
3175 |
卖出 |
| 09:42:03 |
32.1 |
3 |
3178 |
买入 |
| 09:42:06 |
32.01 |
1 |
3179 |
卖出 |
| 09:42:12 |
32.1 |
3 |
3182 |
买入 |
| 09:42:18 |
32.1 |
2 |
3184 |
卖出 |
| 09:42:27 |
32.09 |
5 |
3189 |
买入 |
| 09:42:36 |
31.98 |
192 |
3381 |
卖出 |
| 09:42:48 |
31.98 |
61 |
3442 |
卖出 |
| 09:42:51 |
32 |
1 |
3443 |
卖出 |
| 09:42:54 |
32 |
1 |
3444 |
卖出 |
| 09:43:03 |
32 |
2 |
3446 |
卖出 |
| 09:43:06 |
32.06 |
8 |
3454 |
买入 |
| 09:43:09 |
32 |
4 |
3458 |
卖出 |
| 09:43:15 |
32.08 |
10 |
3468 |
买入 |
| 09:43:30 |
32 |
2 |
3470 |
卖出 |
| 09:43:36 |
32.09 |
6 |
3476 |
买入 |
| 09:43:45 |
32.09 |
2 |
3478 |
买入 |
| 09:43:48 |
32 |
3 |
3481 |
卖出 |
| 09:43:54 |
32 |
6 |
3487 |
卖出 |
| 09:43:57 |
32.1 |
8 |
3495 |
买入 |
| 09:44:03 |
32.01 |
5 |
3500 |
卖出 |
| 09:44:06 |
32.09 |
2 |
3502 |
买入 |
| 09:44:15 |
32.1 |
8 |
3510 |
买入 |
| 09:44:21 |
31.99 |
3 |
3513 |
卖出 |
| 09:44:27 |
32.09 |
15 |
3528 |
买入 |
| 09:44:36 |
32.09 |
6 |
3534 |
买入 |
| 09:45:09 |
32.06 |
3 |
3537 |
卖出 |
| 09:45:12 |
32.05 |
3 |
3540 |
卖出 |
| 09:45:15 |
32.05 |
4 |
3544 |
卖出 |
| 09:45:18 |
32.1 |
47 |
3591 |
买入 |
| 09:45:21 |
32.05 |
2 |
3593 |
卖出 |
| 09:45:27 |
32.11 |
26 |
3619 |
买入 |
| 09:45:45 |
32.11 |
33 |
3652 |
买入 |
| 09:45:48 |
32.11 |
3 |
3655 |
买入 |
| 09:45:54 |
32.09 |
5 |
3660 |
卖出 |
| 09:46:15 |
32.1 |
4 |
3664 |
卖出 |
| 09:46:21 |
32.09 |
1 |
3665 |
卖出 |
| 09:46:27 |
32.09 |
23 |
3688 |
买入 |
| 09:46:36 |
32.1 |
14 |
3702 |
买入 |
| 09:46:39 |
32.13 |
1 |
3703 |
买入 |
| 09:46:42 |
32.11 |
6 |
3709 |
卖出 |
| 09:47:21 |
32.22 |
1 |
3710 |
买入 |
| 09:47:30 |
32.13 |
1 |
3711 |
卖出 |
| 09:47:48 |
32.2 |
2 |
3713 |
买入 |
| 09:48:00 |
32.21 |
7 |
3720 |
买入 |
| 09:48:03 |
32.22 |
3 |
3723 |
买入 |
| 09:48:06 |
32.21 |
4 |
3727 |
卖出 |
| 09:48:09 |
32.2 |
1 |
3728 |
买入 |
| 09:48:21 |
32.23 |
21 |
3749 |
买入 |
| 09:48:27 |
32.3 |
17 |
3766 |
买入 |
| 09:48:36 |
32.3 |
10 |
3776 |
卖出 |
| 09:48:39 |
32.3 |
2 |
3778 |
卖出 |
| 09:48:48 |
32.3 |
4 |
3782 |
买入 |
| 09:48:54 |
32.3 |
11 |
3793 |
买入 |
| 09:48:57 |
32.28 |
4 |
3797 |
买入 |
| 09:49:00 |
32.13 |
2 |
3799 |
卖出 |
| 09:49:06 |
32.26 |
6 |
3805 |
买入 |
| 09:49:09 |
32.18 |
1 |
3806 |
买入 |
| 09:49:18 |
32.18 |
3 |
3809 |
买入 |
| 09:49:21 |
32.14 |
2 |
3811 |
卖出 |
| 09:49:27 |
32.18 |
8 |
3819 |
买入 |
| 09:49:36 |
32.14 |
9 |
3828 |
买入 |
| 09:49:48 |
32.17 |
7 |
3835 |
买入 |
| 09:49:54 |
32.19 |
22 |
3857 |
买入 |
| 09:50:09 |
32.19 |
1 |
3858 |
买入 |
| 09:50:18 |
32.19 |
5 |
3863 |
买入 |
| 09:50:24 |
32.12 |
7 |
3870 |
卖出 |
| 09:50:27 |
32.19 |
5 |
3875 |
买入 |
| 09:50:33 |
32.14 |
1 |
3876 |
卖出 |
| 09:50:48 |
32.19 |
4 |
3880 |
买入 |
| 09:51:06 |
32.19 |
2 |
3882 |
买入 |
| 09:51:15 |
32.2 |
1 |
3883 |
买入 |
| 09:51:30 |
32.2 |
10 |
3893 |
卖出 |
| 09:51:33 |
32.22 |
2 |
3895 |
卖出 |
| 09:51:36 |
32.21 |
5 |
3900 |
卖出 |
| 09:51:39 |
32.21 |
1 |
3901 |
买入 |
| 09:51:42 |
32.21 |
15 |
3916 |
买入 |
| 09:52:21 |
32.27 |
3 |
3919 |
买入 |
| 09:52:27 |
32.23 |
30 |
3949 |
卖出 |
| 09:52:30 |
32.25 |
13 |
3962 |
买入 |
| 09:52:36 |
32.25 |
5 |
3967 |
买入 |
| 09:52:42 |
32.21 |
1 |
3968 |
卖出 |
| 09:52:48 |
32.26 |
10 |
3978 |
买入 |
| 09:52:57 |
32.28 |
17 |
3995 |
买入 |
| 09:53:03 |
32.28 |
1 |
3996 |
买入 |
| 09:53:06 |
32.28 |
4 |
4000 |
买入 |
| 09:53:27 |
32.34 |
2 |
4002 |
买入 |
| 09:53:33 |
32.34 |
1 |
4003 |
卖出 |
| 09:53:36 |
32.33 |
4 |
4007 |
买入 |
| 09:53:39 |
32.37 |
22 |
4029 |
买入 |
| 09:53:45 |
32.33 |
1 |
4030 |
卖出 |
| 09:53:48 |
32.37 |
4 |
4034 |
买入 |
| 09:53:51 |
32.27 |
3 |
4037 |
卖出 |
| 09:53:57 |
32.36 |
3 |
4040 |
买入 |
| 09:54:00 |
32.36 |
4 |
4044 |
买入 |
| 09:54:06 |
32.36 |
5 |
4049 |
买入 |
| 09:54:18 |
32.36 |
7 |
4056 |
买入 |
| 09:54:27 |
32.37 |
12 |
4068 |
买入 |
| 09:54:36 |
32.37 |
2 |
4070 |
买入 |
| 09:54:42 |
32.29 |
3 |
4073 |
卖出 |
| 09:54:51 |
32.29 |
1 |
4074 |
卖出 |
| 09:54:54 |
32.36 |
1 |
4075 |
买入 |
| 09:55:27 |
32.25 |
1 |
4076 |
卖出 |
| 09:55:33 |
32.25 |
1 |
4077 |
买入 |
| 09:56:03 |
32.28 |
1 |
4078 |
买入 |
| 09:56:18 |
32.2 |
34 |
4112 |
卖出 |
| 09:56:21 |
32.17 |
1 |
4113 |
卖出 |
| 09:56:24 |
32.2 |
8 |
4121 |
买入 |
| 09:56:27 |
32.25 |
1 |
4122 |
卖出 |
| 09:56:30 |
32.25 |
31 |
4153 |
卖出 |
| 09:56:33 |
32.25 |
1 |
4154 |
卖出 |
| 09:56:36 |
32.32 |
1 |
4155 |
买入 |
| 09:56:48 |
32.33 |
4 |
4159 |
买入 |
| 09:56:57 |
32.35 |
11 |
4170 |
买入 |
| 09:57:03 |
32.35 |
2 |
4172 |
卖出 |
| 09:57:06 |
32.35 |
11 |
4183 |
买入 |
| 09:57:15 |
32.34 |
1 |
4184 |
买入 |
| 09:57:24 |
32.28 |
1 |
4185 |
卖出 |
| 09:57:27 |
32.3 |
1 |
4186 |
买入 |
| 09:57:36 |
32.34 |
7 |
4193 |
买入 |
| 09:57:57 |
32.34 |
11 |
4204 |
买入 |
| 09:58:06 |
32.25 |
2 |
4206 |
卖出 |
| 09:58:09 |
32.25 |
15 |
4221 |
卖出 |
| 09:58:15 |
32.25 |
1 |
4222 |
买入 |
| 09:58:24 |
32.25 |
1 |
4223 |
买入 |
| 09:58:33 |
32.1 |
1 |
4224 |
卖出 |
| 09:58:39 |
32.1 |
1 |
4225 |
卖出 |
| 09:58:54 |
32.06 |
3 |
4228 |
卖出 |
| 09:58:57 |
32.08 |
1 |
4229 |
买入 |
| 09:59:12 |
32.05 |
10 |
4239 |
卖出 |
| 09:59:21 |
32.03 |
3 |
4242 |
卖出 |
| 09:59:27 |
32.11 |
15 |
4257 |
买入 |
| 09:59:33 |
32.11 |
7 |
4264 |
卖出 |
| 09:59:36 |
32.12 |
4 |
4268 |
买入 |
| 09:59:42 |
32.12 |
1 |
4269 |
卖出 |
| 09:59:54 |
32.11 |
1 |
4270 |
卖出 |
| 10:00:09 |
32.03 |
10 |
4280 |
卖出 |
| 10:00:15 |
32 |
5 |
4285 |
卖出 |
| 10:00:21 |
32 |
8 |
4293 |
卖出 |
| 10:00:24 |
32.04 |
20 |
4313 |
买入 |
| 10:00:27 |
32.08 |
15 |
4328 |
买入 |
| 10:00:39 |
32.08 |
8 |
4336 |
卖出 |
| 10:00:42 |
32.08 |
1 |
4337 |
卖出 |
| 10:00:48 |
32.18 |
93 |
4430 |
买入 |
| 10:00:57 |
32.19 |
13 |
4443 |
卖出 |
| 10:01:00 |
32.27 |
23 |
4466 |
买入 |