特发信息[000070]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.15 |
94 |
94 |
集合竞价 |
| 09:15:18 |
8.15 |
101 |
101 |
集合竞价 |
| 09:15:45 |
8.1 |
218 |
218 |
集合竞价 |
| 09:16:03 |
8.1 |
271 |
271 |
集合竞价 |
| 09:16:21 |
8.1 |
274 |
274 |
集合竞价 |
| 09:16:30 |
8.09 |
359 |
359 |
集合竞价 |
| 09:16:39 |
8.08 |
434 |
434 |
集合竞价 |
| 09:16:57 |
8.1 |
221 |
221 |
集合竞价 |
| 09:17:06 |
8.1 |
274 |
274 |
集合竞价 |
| 09:17:15 |
8.08 |
475 |
475 |
集合竞价 |
| 09:17:24 |
8 |
871 |
871 |
集合竞价 |
| 09:17:33 |
8 |
871 |
871 |
集合竞价 |
| 09:17:42 |
8.01 |
754 |
754 |
集合竞价 |
| 09:17:51 |
8 |
943 |
943 |
集合竞价 |
| 09:18:00 |
8 |
1043 |
1043 |
集合竞价 |
| 09:18:09 |
8 |
1044 |
1044 |
集合竞价 |
| 09:18:18 |
8 |
1054 |
1054 |
集合竞价 |
| 09:18:27 |
8 |
1065 |
1065 |
集合竞价 |
| 09:18:36 |
8 |
1070 |
1070 |
集合竞价 |
| 09:18:45 |
8 |
1130 |
1130 |
集合竞价 |
| 09:18:54 |
8 |
1084 |
1084 |
集合竞价 |
| 09:19:03 |
8 |
1084 |
1084 |
集合竞价 |
| 09:19:12 |
8 |
1084 |
1084 |
集合竞价 |
| 09:19:21 |
8 |
1083 |
1083 |
集合竞价 |
| 09:19:30 |
8 |
1083 |
1083 |
集合竞价 |
| 09:19:39 |
8 |
1074 |
1074 |
集合竞价 |
| 09:19:48 |
8 |
1074 |
1074 |
集合竞价 |
| 09:19:57 |
8 |
1074 |
1074 |
集合竞价 |
| 09:20:09 |
8 |
1075 |
1075 |
集合竞价 |
| 09:20:18 |
8 |
1075 |
1075 |
集合竞价 |
| 09:20:27 |
8 |
1075 |
1075 |
集合竞价 |
| 09:20:36 |
8 |
1075 |
1075 |
集合竞价 |
| 09:20:45 |
8 |
1075 |
1075 |
集合竞价 |
| 09:20:54 |
8 |
1075 |
1075 |
集合竞价 |
| 09:21:03 |
8 |
1075 |
1075 |
集合竞价 |
| 09:21:12 |
8 |
1075 |
1075 |
集合竞价 |
| 09:21:21 |
8 |
1075 |
1075 |
集合竞价 |
| 09:21:30 |
8 |
1140 |
1140 |
集合竞价 |
| 09:21:39 |
8 |
1140 |
1140 |
集合竞价 |
| 09:21:48 |
8 |
1141 |
1141 |
集合竞价 |
| 09:21:57 |
8 |
1141 |
1141 |
集合竞价 |
| 09:22:06 |
8.01 |
1151 |
1151 |
集合竞价 |
| 09:22:15 |
8 |
1158 |
1158 |
集合竞价 |
| 09:22:24 |
8.01 |
1241 |
1241 |
集合竞价 |
| 09:22:33 |
8.01 |
1291 |
1291 |
集合竞价 |
| 09:22:42 |
8.01 |
1294 |
1294 |
集合竞价 |
| 09:22:51 |
8.01 |
1294 |
1294 |
集合竞价 |
| 09:23:00 |
8.01 |
1295 |
1295 |
集合竞价 |
| 09:23:09 |
8.01 |
1295 |
1295 |
集合竞价 |
| 09:23:18 |
8.01 |
1295 |
1295 |
集合竞价 |
| 09:23:27 |
8.01 |
1308 |
1308 |
集合竞价 |
| 09:23:36 |
8.01 |
1308 |
1308 |
集合竞价 |
| 09:23:45 |
8.01 |
1316 |
1316 |
集合竞价 |
| 09:23:54 |
8.01 |
1327 |
1327 |
集合竞价 |
| 09:24:03 |
8.01 |
1327 |
1327 |
集合竞价 |
| 09:24:12 |
8.01 |
1837 |
1837 |
集合竞价 |
| 09:24:21 |
8.01 |
1837 |
1837 |
集合竞价 |
| 09:24:30 |
8.01 |
1837 |
1837 |
集合竞价 |
| 09:24:39 |
8.01 |
1984 |
1984 |
集合竞价 |
| 09:24:48 |
8.01 |
1984 |
1984 |
集合竞价 |
| 09:24:57 |
8.06 |
2007 |
2007 |
集合竞价 |
| 09:25:00 |
8.1 |
2116 |
4123 |
买入 |
| 09:30:00 |
8.13 |
289 |
4412 |
买入 |
| 09:30:03 |
8.13 |
1053 |
5465 |
买入 |
| 09:30:06 |
8.16 |
330 |
5795 |
买入 |
| 09:30:09 |
8.16 |
296 |
6091 |
卖出 |
| 09:30:12 |
8.16 |
467 |
6558 |
买入 |
| 09:30:15 |
8.15 |
134 |
6692 |
买入 |
| 09:30:18 |
8.17 |
78 |
6770 |
买入 |
| 09:30:21 |
8.16 |
226 |
6996 |
卖出 |
| 09:30:24 |
8.16 |
130 |
7126 |
买入 |
| 09:30:27 |
8.14 |
537 |
7663 |
卖出 |
| 09:30:30 |
8.17 |
27 |
7690 |
卖出 |
| 09:30:33 |
8.18 |
59 |
7749 |
买入 |
| 09:30:36 |
8.17 |
230 |
7979 |
卖出 |
| 09:30:39 |
8.17 |
152 |
8131 |
买入 |
| 09:30:42 |
8.16 |
107 |
8238 |
卖出 |
| 09:30:45 |
8.17 |
91 |
8329 |
买入 |
| 09:30:48 |
8.17 |
6 |
8335 |
买入 |
| 09:30:51 |
8.17 |
137 |
8472 |
买入 |
| 09:30:54 |
8.17 |
226 |
8698 |
买入 |
| 09:30:57 |
8.18 |
19 |
8717 |
买入 |
| 09:31:00 |
8.17 |
319 |
9036 |
卖出 |
| 09:31:03 |
8.19 |
294 |
9330 |
买入 |
| 09:31:06 |
8.19 |
82 |
9412 |
买入 |
| 09:31:09 |
8.21 |
224 |
9636 |
买入 |
| 09:31:12 |
8.21 |
78 |
9714 |
买入 |
| 09:31:15 |
8.21 |
139 |
9853 |
卖出 |
| 09:31:18 |
8.21 |
147 |
10000 |
买入 |
| 09:31:21 |
8.21 |
101 |
10101 |
买入 |
| 09:31:24 |
8.22 |
3 |
10104 |
买入 |
| 09:31:27 |
8.21 |
56 |
10160 |
卖出 |
| 09:31:30 |
8.21 |
222 |
10382 |
卖出 |
| 09:31:33 |
8.21 |
42 |
10424 |
买入 |
| 09:31:36 |
8.22 |
12 |
10436 |
买入 |
| 09:31:39 |
8.22 |
44 |
10480 |
买入 |
| 09:31:42 |
8.22 |
76 |
10556 |
买入 |
| 09:31:45 |
8.22 |
53 |
10609 |
买入 |
| 09:31:48 |
8.22 |
54 |
10663 |
卖出 |
| 09:31:51 |
8.22 |
103 |
10766 |
卖出 |
| 09:31:54 |
8.2 |
867 |
11633 |
卖出 |
| 09:31:57 |
8.23 |
167 |
11800 |
买入 |
| 09:32:00 |
8.21 |
567 |
12367 |
卖出 |
| 09:32:03 |
8.23 |
122 |
12489 |
买入 |
| 09:32:06 |
8.22 |
161 |
12650 |
卖出 |
| 09:32:09 |
8.21 |
386 |
13036 |
卖出 |
| 09:32:12 |
8.24 |
45 |
13081 |
买入 |
| 09:32:15 |
8.22 |
146 |
13227 |
卖出 |
| 09:32:18 |
8.23 |
62 |
13289 |
卖出 |
| 09:32:21 |
8.24 |
180 |
13469 |
买入 |
| 09:32:24 |
8.22 |
50 |
13519 |
卖出 |
| 09:32:27 |
8.23 |
20 |
13539 |
买入 |
| 09:32:30 |
8.22 |
5 |
13544 |
卖出 |
| 09:32:33 |
8.24 |
48 |
13592 |
买入 |
| 09:32:36 |
8.24 |
6 |
13598 |
买入 |
| 09:32:39 |
8.24 |
14 |
13612 |
买入 |
| 09:32:42 |
8.24 |
98 |
13710 |
买入 |
| 09:32:45 |
8.24 |
106 |
13816 |
买入 |
| 09:32:48 |
8.24 |
289 |
14105 |
买入 |
| 09:32:51 |
8.23 |
445 |
14550 |
卖出 |
| 09:32:54 |
8.24 |
530 |
15080 |
买入 |
| 09:32:57 |
8.23 |
19 |
15099 |
卖出 |
| 09:33:00 |
8.23 |
39 |
15138 |
卖出 |
| 09:33:03 |
8.23 |
129 |
15267 |
卖出 |
| 09:33:06 |
8.23 |
10 |
15277 |
卖出 |
| 09:33:09 |
8.24 |
86 |
15363 |
买入 |
| 09:33:12 |
8.24 |
576 |
15939 |
买入 |
| 09:33:15 |
8.24 |
121 |
16060 |
买入 |
| 09:33:18 |
8.24 |
61 |
16121 |
买入 |
| 09:33:21 |
8.24 |
80 |
16201 |
买入 |
| 09:33:24 |
8.23 |
278 |
16479 |
卖出 |
| 09:33:27 |
8.25 |
619 |
17098 |
买入 |
| 09:33:30 |
8.21 |
27 |
17125 |
卖出 |
| 09:33:33 |
8.21 |
200 |
17325 |
卖出 |
| 09:33:36 |
8.2 |
112 |
17437 |
卖出 |
| 09:33:39 |
8.2 |
87 |
17524 |
卖出 |
| 09:33:42 |
8.2 |
47 |
17571 |
买入 |
| 09:33:45 |
8.2 |
325 |
17896 |
买入 |
| 09:33:48 |
8.2 |
90 |
17986 |
卖出 |
| 09:33:51 |
8.21 |
400 |
18386 |
买入 |
| 09:33:54 |
8.22 |
161 |
18547 |
买入 |
| 09:33:57 |
8.22 |
118 |
18665 |
卖出 |
| 09:34:00 |
8.23 |
11 |
18676 |
买入 |
| 09:34:03 |
8.22 |
73 |
18749 |
卖出 |
| 09:34:06 |
8.22 |
20 |
18769 |
卖出 |
| 09:34:09 |
8.23 |
13 |
18782 |
卖出 |
| 09:34:12 |
8.23 |
66 |
18848 |
买入 |
| 09:34:15 |
8.23 |
61 |
18909 |
买入 |
| 09:34:18 |
8.23 |
21 |
18930 |
买入 |
| 09:34:21 |
8.25 |
416 |
19346 |
买入 |
| 09:34:24 |
8.24 |
100 |
19446 |
卖出 |
| 09:34:30 |
8.25 |
29 |
19475 |
买入 |
| 09:34:36 |
8.25 |
247 |
19722 |
买入 |
| 09:34:39 |
8.24 |
44 |
19766 |
卖出 |
| 09:34:45 |
8.25 |
28 |
19794 |
买入 |
| 09:34:48 |
8.25 |
54 |
19848 |
卖出 |
| 09:34:51 |
8.27 |
198 |
20046 |
买入 |
| 09:34:54 |
8.26 |
824 |
20870 |
卖出 |
| 09:34:57 |
8.26 |
144 |
21014 |
买入 |
| 09:35:00 |
8.26 |
59 |
21073 |
买入 |
| 09:35:03 |
8.26 |
17 |
21090 |
卖出 |
| 09:35:06 |
8.27 |
13 |
21103 |
买入 |
| 09:35:09 |
8.27 |
329 |
21432 |
买入 |
| 09:35:12 |
8.27 |
31 |
21463 |
买入 |
| 09:35:15 |
8.27 |
24 |
21487 |
卖出 |
| 09:35:18 |
8.28 |
228 |
21715 |
买入 |
| 09:35:21 |
8.27 |
163 |
21878 |
卖出 |
| 09:35:27 |
8.28 |
35 |
21913 |
卖出 |
| 09:35:30 |
8.28 |
27 |
21940 |
卖出 |
| 09:35:33 |
8.28 |
57 |
21997 |
卖出 |
| 09:35:36 |
8.28 |
98 |
22095 |
卖出 |
| 09:35:39 |
8.3 |
525 |
22620 |
买入 |
| 09:35:42 |
8.29 |
57 |
22677 |
卖出 |
| 09:35:45 |
8.29 |
12 |
22689 |
买入 |
| 09:35:48 |
8.3 |
108 |
22797 |
买入 |
| 09:35:51 |
8.3 |
348 |
23145 |
买入 |
| 09:35:54 |
8.3 |
77 |
23222 |
卖出 |
| 09:35:57 |
8.31 |
225 |
23447 |
买入 |
| 09:36:00 |
8.31 |
159 |
23606 |
买入 |
| 09:36:03 |
8.31 |
58 |
23664 |
买入 |
| 09:36:06 |
8.32 |
138 |
23802 |
买入 |
| 09:36:09 |
8.31 |
135 |
23937 |
买入 |
| 09:36:12 |
8.31 |
106 |
24043 |
买入 |
| 09:36:15 |
8.31 |
92 |
24135 |
买入 |
| 09:36:18 |
8.31 |
65 |
24200 |
买入 |
| 09:36:21 |
8.31 |
188 |
24388 |
买入 |
| 09:36:24 |
8.3 |
5 |
24393 |
卖出 |
| 09:36:27 |
8.3 |
46 |
24439 |
卖出 |
| 09:36:30 |
8.3 |
54 |
24493 |
卖出 |
| 09:36:33 |
8.3 |
77 |
24570 |
买入 |
| 09:36:36 |
8.3 |
25 |
24595 |
买入 |
| 09:36:39 |
8.29 |
61 |
24656 |
卖出 |
| 09:36:42 |
8.29 |
419 |
25075 |
卖出 |
| 09:36:45 |
8.31 |
1041 |
26116 |
买入 |
| 09:36:48 |
8.29 |
36 |
26152 |
卖出 |
| 09:36:51 |
8.3 |
95 |
26247 |
卖出 |
| 09:36:54 |
8.29 |
219 |
26466 |
卖出 |
| 09:36:57 |
8.3 |
150 |
26616 |
买入 |
| 09:37:00 |
8.29 |
30 |
26646 |
卖出 |
| 09:37:03 |
8.29 |
1237 |
27883 |
卖出 |
| 09:37:06 |
8.3 |
67 |
27950 |
买入 |
| 09:37:09 |
8.29 |
39 |
27989 |
卖出 |
| 09:37:12 |
8.3 |
5 |
27994 |
买入 |
| 09:37:15 |
8.29 |
182 |
28176 |
卖出 |
| 09:37:18 |
8.3 |
37 |
28213 |
买入 |
| 09:37:21 |
8.3 |
182 |
28395 |
买入 |
| 09:37:24 |
8.29 |
43 |
28438 |
卖出 |
| 09:37:27 |
8.29 |
13 |
28451 |
卖出 |
| 09:37:30 |
8.29 |
256 |
28707 |
卖出 |
| 09:37:33 |
8.29 |
140 |
28847 |
买入 |
| 09:37:36 |
8.29 |
103 |
28950 |
买入 |
| 09:37:39 |
8.29 |
189 |
29139 |
买入 |
| 09:37:42 |
8.3 |
256 |
29395 |
买入 |
| 09:37:45 |
8.3 |
40 |
29435 |
卖出 |
| 09:37:48 |
8.3 |
193 |
29628 |
卖出 |
| 09:37:51 |
8.3 |
21 |
29649 |
卖出 |
| 09:37:54 |
8.31 |
8 |
29657 |
买入 |
| 09:37:57 |
8.3 |
264 |
29921 |
卖出 |
| 09:38:00 |
8.3 |
34 |
29955 |
买入 |
| 09:38:03 |
8.3 |
10 |
29965 |
买入 |
| 09:38:06 |
8.3 |
92 |
30057 |
买入 |
| 09:38:09 |
8.29 |
21 |
30078 |
卖出 |
| 09:38:12 |
8.28 |
556 |
30634 |
卖出 |
| 09:38:15 |
8.28 |
216 |
30850 |
买入 |
| 09:38:18 |
8.27 |
29 |
30879 |
卖出 |
| 09:38:21 |
8.28 |
23 |
30902 |
买入 |
| 09:38:24 |
8.28 |
320 |
31222 |
买入 |
| 09:38:27 |
8.26 |
5 |
31227 |
卖出 |
| 09:38:30 |
8.27 |
49 |
31276 |
买入 |
| 09:38:33 |
8.28 |
65 |
31341 |
买入 |
| 09:38:36 |
8.27 |
32 |
31373 |
卖出 |
| 09:38:39 |
8.27 |
11 |
31384 |
卖出 |
| 09:38:42 |
8.28 |
104 |
31488 |
买入 |
| 09:38:45 |
8.28 |
6 |
31494 |
买入 |
| 09:38:48 |
8.27 |
436 |
31930 |
卖出 |
| 09:38:51 |
8.28 |
88 |
32018 |
买入 |
| 09:38:54 |
8.27 |
51 |
32069 |
卖出 |
| 09:39:00 |
8.28 |
50 |
32119 |
买入 |
| 09:39:03 |
8.27 |
110 |
32229 |
买入 |
| 09:39:06 |
8.26 |
336 |
32565 |
卖出 |
| 09:39:12 |
8.27 |
29 |
32594 |
卖出 |
| 09:39:15 |
8.27 |
41 |
32635 |
买入 |
| 09:39:18 |
8.27 |
70 |
32705 |
买入 |
| 09:39:21 |
8.28 |
226 |
32931 |
买入 |
| 09:39:24 |
8.27 |
148 |
33079 |
卖出 |
| 09:39:27 |
8.28 |
10 |
33089 |
买入 |
| 09:39:30 |
8.28 |
58 |
33147 |
买入 |
| 09:39:33 |
8.28 |
56 |
33203 |
买入 |
| 09:39:36 |
8.28 |
9 |
33212 |
买入 |
| 09:39:39 |
8.28 |
77 |
33289 |
买入 |
| 09:39:42 |
8.28 |
48 |
33337 |
买入 |
| 09:39:45 |
8.28 |
269 |
33606 |
买入 |
| 09:39:48 |
8.28 |
130 |
33736 |
卖出 |
| 09:39:51 |
8.28 |
487 |
34223 |
卖出 |
| 09:39:57 |
8.28 |
5 |
34228 |
买入 |
| 09:40:00 |
8.28 |
88 |
34316 |
买入 |
| 09:40:03 |
8.28 |
267 |
34583 |
买入 |
| 09:40:06 |
8.28 |
69 |
34652 |
买入 |
| 09:40:09 |
8.29 |
78 |
34730 |
买入 |
| 09:40:12 |
8.28 |
1 |
34731 |
卖出 |
| 09:40:15 |
8.3 |
1007 |
35738 |
买入 |
| 09:40:18 |
8.3 |
18 |
35756 |
买入 |
| 09:40:21 |
8.29 |
16 |
35772 |
卖出 |
| 09:40:24 |
8.3 |
21 |
35793 |
买入 |
| 09:40:30 |
8.29 |
70 |
35863 |
卖出 |
| 09:40:33 |
8.29 |
169 |
36032 |
卖出 |
| 09:40:36 |
8.29 |
57 |
36089 |
卖出 |
| 09:40:39 |
8.29 |
13 |
36102 |
买入 |
| 09:40:42 |
8.29 |
95 |
36197 |
卖出 |
| 09:40:45 |
8.29 |
5 |
36202 |
买入 |
| 09:40:48 |
8.29 |
27 |
36229 |
卖出 |
| 09:40:51 |
8.29 |
134 |
36363 |
卖出 |
| 09:40:54 |
8.29 |
1 |
36364 |
买入 |
| 09:40:57 |
8.29 |
1 |
36365 |
买入 |
| 09:41:00 |
8.29 |
72 |
36437 |
买入 |
| 09:41:03 |
8.28 |
15 |
36452 |
卖出 |
| 09:41:06 |
8.27 |
261 |
36713 |
卖出 |
| 09:41:09 |
8.27 |
77 |
36790 |
卖出 |
| 09:41:12 |
8.27 |
153 |
36943 |
卖出 |
| 09:41:15 |
8.26 |
15 |
36958 |
卖出 |
| 09:41:18 |
8.26 |
155 |
37113 |
卖出 |
| 09:41:24 |
8.26 |
185 |
37298 |
买入 |
| 09:41:27 |
8.26 |
231 |
37529 |
卖出 |
| 09:41:30 |
8.27 |
371 |
37900 |
买入 |
| 09:41:33 |
8.26 |
33 |
37933 |
卖出 |
| 09:41:36 |
8.25 |
172 |
38105 |
卖出 |
| 09:41:39 |
8.27 |
296 |
38401 |
买入 |
| 09:41:42 |
8.26 |
310 |
38711 |
卖出 |
| 09:41:45 |
8.27 |
282 |
38993 |
买入 |
| 09:41:48 |
8.27 |
453 |
39446 |
卖出 |
| 09:41:51 |
8.26 |
424 |
39870 |
卖出 |
| 09:41:54 |
8.25 |
184 |
40054 |
卖出 |
| 09:41:57 |
8.25 |
242 |
40296 |
卖出 |
| 09:42:00 |
8.26 |
367 |
40663 |
买入 |
| 09:42:03 |
8.25 |
80 |
40743 |
卖出 |
| 09:42:06 |
8.28 |
474 |
41217 |
买入 |
| 09:42:09 |
8.26 |
372 |
41589 |
卖出 |
| 09:42:12 |
8.25 |
169 |
41758 |
卖出 |
| 09:42:15 |
8.26 |
31 |
41789 |
买入 |
| 09:42:18 |
8.25 |
127 |
41916 |
卖出 |