特 力Ａ[000025]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.8 |
15 |
15 |
集合竞价 |
| 09:15:09 |
17.01 |
15 |
15 |
集合竞价 |
| 09:17:15 |
17.01 |
15 |
15 |
集合竞价 |
| 09:17:24 |
17.01 |
15 |
15 |
集合竞价 |
| 09:17:42 |
17.01 |
21 |
21 |
集合竞价 |
| 09:18:45 |
16.9 |
105 |
105 |
集合竞价 |
| 09:19:03 |
17.01 |
21 |
21 |
集合竞价 |
| 09:19:12 |
17.01 |
23 |
23 |
集合竞价 |
| 09:19:30 |
17.01 |
23 |
23 |
集合竞价 |
| 09:20:45 |
17.01 |
23 |
23 |
集合竞价 |
| 09:22:06 |
17.01 |
33 |
33 |
集合竞价 |
| 09:22:24 |
17.01 |
36 |
36 |
集合竞价 |
| 09:22:42 |
17.01 |
41 |
41 |
集合竞价 |
| 09:23:00 |
17 |
52 |
52 |
集合竞价 |
| 09:23:18 |
17 |
56 |
56 |
集合竞价 |
| 09:23:27 |
17 |
60 |
60 |
集合竞价 |
| 09:23:45 |
17 |
60 |
60 |
集合竞价 |
| 09:23:54 |
17 |
60 |
60 |
集合竞价 |
| 09:24:39 |
16.99 |
98 |
98 |
集合竞价 |
| 09:24:48 |
16.99 |
98 |
98 |
集合竞价 |
| 09:24:57 |
16.99 |
105 |
105 |
集合竞价 |
| 09:25:00 |
16.98 |
152 |
257 |
买入 |
| 09:30:00 |
16.95 |
449 |
706 |
卖出 |
| 09:30:03 |
16.95 |
473 |
1179 |
买入 |
| 09:30:06 |
16.93 |
63 |
1242 |
卖出 |
| 09:30:09 |
16.95 |
153 |
1395 |
买入 |
| 09:30:12 |
16.95 |
61 |
1456 |
买入 |
| 09:30:15 |
16.94 |
116 |
1572 |
卖出 |
| 09:30:18 |
16.95 |
36 |
1608 |
买入 |
| 09:30:21 |
16.98 |
410 |
2018 |
买入 |
| 09:30:24 |
17.01 |
14 |
2032 |
买入 |
| 09:30:27 |
17.03 |
38 |
2070 |
买入 |
| 09:30:30 |
17.01 |
49 |
2119 |
卖出 |
| 09:30:33 |
17.06 |
67 |
2186 |
买入 |
| 09:30:36 |
17.06 |
10 |
2196 |
买入 |
| 09:30:39 |
17.06 |
23 |
2219 |
买入 |
| 09:30:42 |
17.07 |
15 |
2234 |
买入 |
| 09:30:45 |
17.07 |
7 |
2241 |
买入 |
| 09:30:48 |
17.13 |
75 |
2316 |
买入 |
| 09:30:54 |
17.12 |
9 |
2325 |
买入 |
| 09:30:57 |
17.14 |
24 |
2349 |
买入 |
| 09:31:00 |
17.13 |
11 |
2360 |
卖出 |
| 09:31:03 |
17.13 |
6 |
2366 |
买入 |
| 09:31:06 |
17.12 |
12 |
2378 |
卖出 |
| 09:31:09 |
17.13 |
43 |
2421 |
买入 |
| 09:31:12 |
17.12 |
129 |
2550 |
卖出 |
| 09:31:15 |
17.13 |
60 |
2610 |
买入 |
| 09:31:18 |
17.12 |
62 |
2672 |
卖出 |
| 09:31:21 |
17.13 |
7 |
2679 |
买入 |
| 09:31:24 |
17.13 |
2 |
2681 |
买入 |
| 09:31:27 |
17.13 |
2 |
2683 |
买入 |
| 09:31:30 |
17.12 |
10 |
2693 |
买入 |
| 09:31:33 |
17.06 |
7 |
2700 |
卖出 |
| 09:31:36 |
17.04 |
43 |
2743 |
卖出 |
| 09:31:39 |
17.07 |
16 |
2759 |
买入 |
| 09:31:42 |
17.04 |
17 |
2776 |
卖出 |
| 09:31:45 |
17.04 |
259 |
3035 |
买入 |
| 09:31:48 |
17.04 |
3 |
3038 |
卖出 |
| 09:31:51 |
17.07 |
1 |
3039 |
买入 |
| 09:31:54 |
17.09 |
5 |
3044 |
买入 |
| 09:31:57 |
17.07 |
37 |
3081 |
卖出 |
| 09:32:00 |
17.06 |
8 |
3089 |
卖出 |
| 09:32:03 |
17.09 |
257 |
3346 |
买入 |
| 09:32:06 |
17.11 |
51 |
3397 |
买入 |
| 09:32:09 |
17.11 |
1 |
3398 |
卖出 |
| 09:32:12 |
17.11 |
15 |
3413 |
卖出 |
| 09:32:15 |
17.08 |
2 |
3415 |
卖出 |
| 09:32:18 |
17.11 |
45 |
3460 |
买入 |
| 09:32:21 |
17.11 |
5 |
3465 |
卖出 |
| 09:32:24 |
17.12 |
5 |
3470 |
买入 |
| 09:32:27 |
17.12 |
7 |
3477 |
买入 |
| 09:32:30 |
17.12 |
49 |
3526 |
买入 |
| 09:32:33 |
17.11 |
22 |
3548 |
卖出 |
| 09:32:36 |
17.14 |
12 |
3560 |
买入 |
| 09:32:39 |
17.13 |
1 |
3561 |
卖出 |
| 09:32:42 |
17.14 |
19 |
3580 |
买入 |
| 09:32:45 |
17.14 |
23 |
3603 |
买入 |
| 09:32:48 |
17.14 |
21 |
3624 |
买入 |
| 09:32:51 |
17.16 |
4 |
3628 |
买入 |
| 09:32:54 |
17.16 |
3 |
3631 |
买入 |
| 09:32:57 |
17.16 |
65 |
3696 |
买入 |
| 09:33:00 |
17.18 |
8 |
3704 |
买入 |
| 09:33:03 |
17.18 |
16 |
3720 |
买入 |
| 09:33:06 |
17.16 |
59 |
3779 |
卖出 |
| 09:33:09 |
17.17 |
89 |
3868 |
买入 |
| 09:33:12 |
17.11 |
113 |
3981 |
卖出 |
| 09:33:15 |
17.17 |
31 |
4012 |
买入 |
| 09:33:21 |
17.16 |
1 |
4013 |
买入 |
| 09:33:24 |
17.11 |
8 |
4021 |
卖出 |
| 09:33:27 |
17.15 |
1 |
4022 |
买入 |
| 09:33:30 |
17.11 |
5 |
4027 |
卖出 |
| 09:33:33 |
17.11 |
42 |
4069 |
卖出 |
| 09:33:36 |
17.15 |
3 |
4072 |
买入 |
| 09:33:39 |
17.1 |
78 |
4150 |
卖出 |
| 09:33:42 |
17.1 |
27 |
4177 |
买入 |
| 09:33:45 |
17.1 |
21 |
4198 |
买入 |
| 09:33:48 |
17.1 |
2 |
4200 |
买入 |
| 09:33:51 |
17.1 |
4 |
4204 |
买入 |
| 09:33:54 |
17.1 |
24 |
4228 |
买入 |
| 09:33:57 |
17.1 |
18 |
4246 |
买入 |
| 09:34:00 |
17.1 |
53 |
4299 |
买入 |
| 09:34:03 |
17.09 |
3 |
4302 |
卖出 |
| 09:34:06 |
17.1 |
160 |
4462 |
买入 |
| 09:34:09 |
17.1 |
53 |
4515 |
买入 |
| 09:34:12 |
17.09 |
45 |
4560 |
卖出 |
| 09:34:15 |
17.11 |
19 |
4579 |
买入 |
| 09:34:18 |
17.1 |
21 |
4600 |
卖出 |
| 09:34:21 |
17.1 |
10 |
4610 |
卖出 |
| 09:34:24 |
17.1 |
51 |
4661 |
卖出 |
| 09:34:30 |
17.15 |
3 |
4664 |
买入 |
| 09:34:33 |
17.15 |
2 |
4666 |
买入 |
| 09:34:39 |
17.16 |
79 |
4745 |
买入 |
| 09:34:42 |
17.15 |
37 |
4782 |
卖出 |
| 09:34:45 |
17.15 |
3 |
4785 |
卖出 |
| 09:34:48 |
17.11 |
9 |
4794 |
卖出 |
| 09:34:51 |
17.16 |
10 |
4804 |
买入 |
| 09:34:54 |
17.11 |
1 |
4805 |
卖出 |
| 09:34:57 |
17.15 |
1 |
4806 |
买入 |
| 09:35:00 |
17.11 |
20 |
4826 |
卖出 |
| 09:35:03 |
17.15 |
4 |
4830 |
买入 |
| 09:35:06 |
17.11 |
158 |
4988 |
卖出 |
| 09:35:09 |
17.13 |
28 |
5016 |
买入 |
| 09:35:12 |
17.17 |
19 |
5035 |
买入 |
| 09:35:15 |
17.17 |
37 |
5072 |
买入 |
| 09:35:18 |
17.18 |
9 |
5081 |
买入 |
| 09:35:21 |
17.18 |
48 |
5129 |
买入 |
| 09:35:24 |
17.18 |
10 |
5139 |
买入 |
| 09:35:27 |
17.18 |
11 |
5150 |
买入 |
| 09:35:30 |
17.19 |
2 |
5152 |
买入 |
| 09:35:33 |
17.19 |
24 |
5176 |
买入 |
| 09:35:36 |
17.19 |
35 |
5211 |
买入 |
| 09:35:39 |
17.19 |
21 |
5232 |
买入 |
| 09:35:42 |
17.19 |
11 |
5243 |
买入 |
| 09:35:45 |
17.19 |
40 |
5283 |
买入 |
| 09:35:48 |
17.2 |
26 |
5309 |
买入 |
| 09:35:51 |
17.19 |
17 |
5326 |
卖出 |
| 09:35:54 |
17.2 |
57 |
5383 |
买入 |
| 09:35:57 |
17.19 |
5 |
5388 |
买入 |
| 09:36:00 |
17.18 |
25 |
5413 |
卖出 |
| 09:36:03 |
17.18 |
9 |
5422 |
卖出 |
| 09:36:06 |
17.17 |
13 |
5435 |
卖出 |
| 09:36:09 |
17.18 |
68 |
5503 |
买入 |
| 09:36:12 |
17.18 |
38 |
5541 |
买入 |
| 09:36:15 |
17.18 |
5 |
5546 |
买入 |
| 09:36:18 |
17.18 |
1 |
5547 |
买入 |
| 09:36:21 |
17.18 |
5 |
5552 |
买入 |
| 09:36:27 |
17.18 |
2 |
5554 |
买入 |
| 09:36:30 |
17.18 |
12 |
5566 |
卖出 |
| 09:36:33 |
17.18 |
22 |
5588 |
卖出 |
| 09:36:39 |
17.18 |
2 |
5590 |
卖出 |
| 09:36:42 |
17.18 |
43 |
5633 |
卖出 |
| 09:36:48 |
17.18 |
3 |
5636 |
买入 |
| 09:36:51 |
17.18 |
74 |
5710 |
买入 |
| 09:36:54 |
17.18 |
3 |
5713 |
卖出 |
| 09:36:57 |
17.15 |
85 |
5798 |
卖出 |
| 09:37:00 |
17.15 |
25 |
5823 |
买入 |
| 09:37:03 |
17.14 |
13 |
5836 |
卖出 |
| 09:37:06 |
17.14 |
13 |
5849 |
买入 |
| 09:37:09 |
17.14 |
4 |
5853 |
买入 |
| 09:37:12 |
17.14 |
1 |
5854 |
买入 |
| 09:37:18 |
17.13 |
40 |
5894 |
卖出 |
| 09:37:21 |
17.13 |
8 |
5902 |
买入 |
| 09:37:24 |
17.13 |
5 |
5907 |
买入 |
| 09:37:27 |
17.13 |
29 |
5936 |
买入 |
| 09:37:30 |
17.12 |
18 |
5954 |
卖出 |
| 09:37:33 |
17.12 |
7 |
5961 |
卖出 |
| 09:37:42 |
17.13 |
1 |
5962 |
买入 |
| 09:37:45 |
17.13 |
7 |
5969 |
买入 |
| 09:37:48 |
17.12 |
5 |
5974 |
卖出 |
| 09:37:51 |
17.12 |
63 |
6037 |
卖出 |
| 09:37:54 |
17.12 |
54 |
6091 |
卖出 |
| 09:37:57 |
17.13 |
1 |
6092 |
买入 |
| 09:38:00 |
17.13 |
22 |
6114 |
买入 |
| 09:38:03 |
17.12 |
15 |
6129 |
卖出 |
| 09:38:06 |
17.11 |
163 |
6292 |
卖出 |
| 09:38:12 |
17.13 |
4 |
6296 |
买入 |
| 09:38:18 |
17.12 |
1 |
6297 |
买入 |
| 09:38:21 |
17.13 |
17 |
6314 |
买入 |
| 09:38:24 |
17.12 |
1 |
6315 |
卖出 |
| 09:38:27 |
17.11 |
103 |
6418 |
卖出 |
| 09:38:30 |
17.11 |
35 |
6453 |
卖出 |
| 09:38:33 |
17.12 |
1 |
6454 |
买入 |
| 09:38:36 |
17.1 |
9 |
6463 |
卖出 |
| 09:38:39 |
17.1 |
2 |
6465 |
卖出 |
| 09:38:42 |
17.11 |
1 |
6466 |
买入 |
| 09:38:45 |
17.1 |
15 |
6481 |
卖出 |
| 09:38:51 |
17.11 |
3 |
6484 |
买入 |
| 09:38:54 |
17.1 |
31 |
6515 |
卖出 |
| 09:38:57 |
17.1 |
3 |
6518 |
卖出 |
| 09:39:03 |
17.1 |
1 |
6519 |
卖出 |
| 09:39:06 |
17.11 |
12 |
6531 |
买入 |
| 09:39:09 |
17.1 |
50 |
6581 |
卖出 |
| 09:39:12 |
17.13 |
5 |
6586 |
买入 |
| 09:39:15 |
17.14 |
218 |
6804 |
买入 |
| 09:39:18 |
17.14 |
3 |
6807 |
买入 |
| 09:39:21 |
17.14 |
1 |
6808 |
买入 |
| 09:39:24 |
17.16 |
18 |
6826 |
买入 |
| 09:39:27 |
17.16 |
3 |
6829 |
卖出 |
| 09:39:30 |
17.16 |
19 |
6848 |
卖出 |
| 09:39:33 |
17.18 |
5 |
6853 |
买入 |
| 09:39:42 |
17.18 |
1 |
6854 |
买入 |
| 09:39:48 |
17.18 |
5 |
6859 |
买入 |
| 09:39:51 |
17.18 |
4 |
6863 |
买入 |
| 09:39:57 |
17.18 |
2 |
6865 |
买入 |
| 09:40:00 |
17.18 |
24 |
6889 |
买入 |
| 09:40:03 |
17.18 |
1 |
6890 |
买入 |
| 09:40:06 |
17.15 |
1 |
6891 |
卖出 |
| 09:40:09 |
17.17 |
10 |
6901 |
买入 |
| 09:40:12 |
17.17 |
1 |
6902 |
买入 |
| 09:40:15 |
17.17 |
2 |
6904 |
买入 |
| 09:40:18 |
17.17 |
10 |
6914 |
买入 |
| 09:40:21 |
17.17 |
5 |
6919 |
买入 |
| 09:40:24 |
17.17 |
1 |
6920 |
买入 |
| 09:40:27 |
17.15 |
29 |
6949 |
卖出 |
| 09:40:33 |
17.15 |
18 |
6967 |
买入 |
| 09:40:36 |
17.15 |
2 |
6969 |
买入 |
| 09:40:39 |
17.14 |
2 |
6971 |
卖出 |
| 09:40:42 |
17.14 |
17 |
6988 |
买入 |
| 09:40:48 |
17.14 |
5 |
6993 |
买入 |
| 09:40:51 |
17.14 |
12 |
7005 |
买入 |
| 09:40:54 |
17.14 |
2 |
7007 |
卖出 |
| 09:41:00 |
17.15 |
1 |
7008 |
买入 |
| 09:41:03 |
17.14 |
22 |
7030 |
卖出 |
| 09:41:06 |
17.13 |
7 |
7037 |
卖出 |
| 09:41:09 |
17.13 |
6 |
7043 |
卖出 |
| 09:41:15 |
17.11 |
5 |
7048 |
卖出 |
| 09:41:18 |
17.11 |
1 |
7049 |
卖出 |
| 09:41:24 |
17.1 |
28 |
7077 |
卖出 |
| 09:41:27 |
17.1 |
3 |
7080 |
买入 |
| 09:41:33 |
17.1 |
2 |
7082 |
买入 |
| 09:41:36 |
17.1 |
13 |
7095 |
买入 |
| 09:41:39 |
17.12 |
4 |
7099 |
买入 |
| 09:41:42 |
17.12 |
3 |
7102 |
买入 |
| 09:41:45 |
17.1 |
2 |
7104 |
卖出 |
| 09:41:48 |
17.1 |
50 |
7154 |
卖出 |
| 09:41:51 |
17.1 |
21 |
7175 |
买入 |
| 09:41:54 |
17.1 |
1 |
7176 |
买入 |
| 09:41:57 |
17.1 |
2 |
7178 |
买入 |
| 09:42:00 |
17.09 |
11 |
7189 |
卖出 |
| 09:42:03 |
17.1 |
1 |
7190 |
买入 |
| 09:42:06 |
17.1 |
4 |
7194 |
买入 |
| 09:42:09 |
17.12 |
21 |
7215 |
买入 |
| 09:42:12 |
17.12 |
6 |
7221 |
买入 |
| 09:42:18 |
17.1 |
4 |
7225 |
卖出 |
| 09:42:21 |
17.1 |
20 |
7245 |
买入 |
| 09:42:27 |
17.11 |
1 |
7246 |
买入 |
| 09:42:33 |
17.11 |
4 |
7250 |
买入 |
| 09:42:39 |
17.12 |
18 |
7268 |
买入 |
| 09:42:42 |
17.12 |
27 |
7295 |
买入 |
| 09:42:45 |
17.12 |
5 |
7300 |
买入 |
| 09:42:48 |
17.11 |
21 |
7321 |
卖出 |
| 09:42:51 |
17.13 |
7 |
7328 |
买入 |
| 09:42:54 |
17.12 |
1 |
7329 |
卖出 |
| 09:43:00 |
17.13 |
3 |
7332 |
买入 |
| 09:43:03 |
17.12 |
2 |
7334 |
卖出 |
| 09:43:06 |
17.12 |
13 |
7347 |
卖出 |
| 09:43:09 |
17.12 |
7 |
7354 |
卖出 |
| 09:43:18 |
17.13 |
2 |
7356 |
买入 |
| 09:43:24 |
17.13 |
4 |
7360 |
买入 |
| 09:43:27 |
17.12 |
40 |
7400 |
卖出 |
| 09:43:30 |
17.13 |
53 |
7453 |
买入 |
| 09:43:33 |
17.1 |
1 |
7454 |
卖出 |
| 09:43:36 |
17.13 |
6 |
7460 |
买入 |
| 09:43:42 |
17.13 |
4 |
7464 |
买入 |
| 09:43:54 |
17.12 |
2 |
7466 |
买入 |
| 09:43:57 |
17.1 |
28 |
7494 |
卖出 |
| 09:44:00 |
17.1 |
5 |
7499 |
卖出 |
| 09:44:03 |
17.1 |
21 |
7520 |
卖出 |
| 09:44:06 |
17.1 |
39 |
7559 |
卖出 |
| 09:44:09 |
17.09 |
20 |
7579 |
卖出 |
| 09:44:12 |
17.1 |
11 |
7590 |
买入 |
| 09:44:15 |
17.09 |
36 |
7626 |
卖出 |
| 09:44:18 |
17.09 |
10 |
7636 |
卖出 |
| 09:44:21 |
17.1 |
29 |
7665 |
买入 |
| 09:44:24 |
17.09 |
7 |
7672 |
卖出 |
| 09:44:27 |
17.09 |
1 |
7673 |
卖出 |
| 09:44:33 |
17.1 |
35 |
7708 |
买入 |
| 09:44:36 |
17.1 |
12 |
7720 |
买入 |
| 09:44:42 |
17.1 |
26 |
7746 |
买入 |
| 09:44:45 |
17.09 |
13 |
7759 |
卖出 |
| 09:44:48 |
17.1 |
63 |
7822 |
买入 |
| 09:44:51 |
17.09 |
147 |
7969 |
卖出 |
| 09:44:54 |
17.09 |
23 |
7992 |
买入 |
| 09:45:03 |
17.08 |
14 |
8006 |
卖出 |
| 09:45:06 |
17.08 |
1 |
8007 |
买入 |
| 09:45:09 |
17.07 |
16 |
8023 |
卖出 |
| 09:45:15 |
17.08 |
16 |
8039 |
买入 |
| 09:45:18 |
17.07 |
24 |
8063 |
卖出 |
| 09:45:21 |
17.07 |
4 |
8067 |
买入 |
| 09:45:24 |
17.06 |
5 |
8072 |
卖出 |
| 09:45:27 |
17.06 |
6 |
8078 |
卖出 |
| 09:45:30 |
17.07 |
70 |
8148 |
买入 |
| 09:45:33 |
17.1 |
31 |
8179 |
买入 |
| 09:45:36 |
17.12 |
2 |
8181 |
买入 |
| 09:45:39 |
17.12 |
1 |
8182 |
买入 |
| 09:45:42 |
17.13 |
25 |
8207 |
买入 |
| 09:45:45 |
17.13 |
5 |
8212 |
买入 |
| 09:45:48 |
17.07 |
37 |
8249 |
卖出 |
| 09:45:51 |
17.13 |
51 |
8300 |
买入 |
| 09:45:54 |
17.14 |
14 |
8314 |
买入 |