思特奇[300608]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.4 |
3 |
3 |
集合竞价 |
| 09:15:30 |
9.4 |
3 |
3 |
集合竞价 |
| 09:15:48 |
9.4 |
3 |
3 |
集合竞价 |
| 09:15:57 |
9.4 |
3 |
3 |
集合竞价 |
| 09:16:06 |
9.4 |
3 |
3 |
集合竞价 |
| 09:16:24 |
9.4 |
3 |
3 |
集合竞价 |
| 09:16:51 |
9.4 |
3 |
3 |
集合竞价 |
| 09:17:45 |
9.2 |
102 |
102 |
集合竞价 |
| 09:17:54 |
9.4 |
103 |
103 |
集合竞价 |
| 09:18:21 |
9.2 |
102 |
102 |
集合竞价 |
| 09:18:30 |
9.2 |
102 |
102 |
集合竞价 |
| 09:19:15 |
9.4 |
3 |
3 |
集合竞价 |
| 09:19:42 |
9.4 |
3 |
3 |
集合竞价 |
| 09:20:00 |
9.4 |
3 |
3 |
集合竞价 |
| 09:20:21 |
9.4 |
3 |
3 |
集合竞价 |
| 09:20:48 |
9.4 |
3 |
3 |
集合竞价 |
| 09:21:42 |
9.4 |
3 |
3 |
集合竞价 |
| 09:22:09 |
9.4 |
3 |
3 |
集合竞价 |
| 09:22:36 |
9.4 |
3 |
3 |
集合竞价 |
| 09:22:54 |
9.4 |
8 |
8 |
集合竞价 |
| 09:23:03 |
9.4 |
8 |
8 |
集合竞价 |
| 09:23:12 |
9.4 |
8 |
8 |
集合竞价 |
| 09:23:21 |
9.4 |
19 |
19 |
集合竞价 |
| 09:23:30 |
9.4 |
19 |
19 |
集合竞价 |
| 09:23:48 |
9.4 |
19 |
19 |
集合竞价 |
| 09:24:06 |
9.4 |
29 |
29 |
集合竞价 |
| 09:24:15 |
9.4 |
29 |
29 |
集合竞价 |
| 09:24:33 |
9.4 |
29 |
29 |
集合竞价 |
| 09:24:42 |
9.4 |
32 |
32 |
集合竞价 |
| 09:24:51 |
9.4 |
32 |
32 |
集合竞价 |
| 09:25:00 |
9.4 |
150 |
150 |
集合竞价 |
| 09:25:03 |
9.36 |
168 |
318 |
卖出 |
| 09:30:03 |
9.36 |
216 |
534 |
卖出 |
| 09:30:06 |
9.38 |
158 |
692 |
买入 |
| 09:30:09 |
9.4 |
12 |
704 |
买入 |
| 09:30:12 |
9.39 |
190 |
894 |
卖出 |
| 09:30:15 |
9.42 |
55 |
949 |
买入 |
| 09:30:18 |
9.44 |
151 |
1100 |
买入 |
| 09:30:21 |
9.44 |
30 |
1130 |
卖出 |
| 09:30:24 |
9.44 |
40 |
1170 |
卖出 |
| 09:30:27 |
9.45 |
5 |
1175 |
卖出 |
| 09:30:30 |
9.47 |
29 |
1204 |
买入 |
| 09:30:33 |
9.47 |
39 |
1243 |
买入 |
| 09:30:36 |
9.44 |
71 |
1314 |
卖出 |
| 09:30:39 |
9.47 |
33 |
1347 |
买入 |
| 09:30:42 |
9.45 |
90 |
1437 |
卖出 |
| 09:30:45 |
9.46 |
183 |
1620 |
买入 |
| 09:30:48 |
9.47 |
101 |
1721 |
买入 |
| 09:30:51 |
9.44 |
126 |
1847 |
卖出 |
| 09:30:54 |
9.46 |
70 |
1917 |
买入 |
| 09:30:57 |
9.46 |
53 |
1970 |
买入 |
| 09:31:00 |
9.47 |
34 |
2004 |
买入 |
| 09:31:03 |
9.46 |
10 |
2014 |
卖出 |
| 09:31:06 |
9.47 |
197 |
2211 |
买入 |
| 09:31:09 |
9.47 |
123 |
2334 |
买入 |
| 09:31:12 |
9.49 |
72 |
2406 |
买入 |
| 09:31:15 |
9.52 |
734 |
3140 |
买入 |
| 09:31:18 |
9.51 |
117 |
3257 |
卖出 |
| 09:31:21 |
9.49 |
158 |
3415 |
卖出 |
| 09:31:24 |
9.54 |
163 |
3578 |
买入 |
| 09:31:27 |
9.52 |
31 |
3609 |
卖出 |
| 09:31:30 |
9.51 |
41 |
3650 |
卖出 |
| 09:31:33 |
9.51 |
6 |
3656 |
卖出 |
| 09:31:36 |
9.52 |
280 |
3936 |
买入 |
| 09:31:39 |
9.52 |
8 |
3944 |
卖出 |
| 09:31:42 |
9.52 |
18 |
3962 |
卖出 |
| 09:31:45 |
9.52 |
23 |
3985 |
卖出 |
| 09:31:48 |
9.54 |
41 |
4026 |
买入 |
| 09:31:51 |
9.55 |
13 |
4039 |
买入 |
| 09:31:54 |
9.53 |
25 |
4064 |
卖出 |
| 09:31:57 |
9.54 |
14 |
4078 |
买入 |
| 09:32:00 |
9.53 |
78 |
4156 |
卖出 |
| 09:32:03 |
9.54 |
16 |
4172 |
买入 |
| 09:32:09 |
9.51 |
130 |
4302 |
卖出 |
| 09:32:12 |
9.52 |
90 |
4392 |
买入 |
| 09:32:15 |
9.51 |
10 |
4402 |
卖出 |
| 09:32:18 |
9.52 |
22 |
4424 |
买入 |
| 09:32:24 |
9.52 |
59 |
4483 |
卖出 |
| 09:32:27 |
9.54 |
507 |
4990 |
买入 |
| 09:32:30 |
9.53 |
59 |
5049 |
卖出 |
| 09:32:33 |
9.54 |
18 |
5067 |
买入 |
| 09:32:36 |
9.53 |
41 |
5108 |
卖出 |
| 09:32:39 |
9.52 |
78 |
5186 |
卖出 |
| 09:32:42 |
9.53 |
1 |
5187 |
买入 |
| 09:32:45 |
9.53 |
1 |
5188 |
买入 |
| 09:32:51 |
9.51 |
23 |
5211 |
卖出 |
| 09:32:54 |
9.5 |
13 |
5224 |
卖出 |
| 09:32:57 |
9.51 |
40 |
5264 |
买入 |
| 09:33:00 |
9.51 |
19 |
5283 |
买入 |
| 09:33:03 |
9.51 |
15 |
5298 |
买入 |
| 09:33:06 |
9.53 |
322 |
5620 |
买入 |
| 09:33:09 |
9.56 |
974 |
6594 |
买入 |
| 09:33:12 |
9.56 |
61 |
6655 |
买入 |
| 09:33:15 |
9.55 |
39 |
6694 |
卖出 |
| 09:33:18 |
9.56 |
4 |
6698 |
买入 |
| 09:33:21 |
9.55 |
64 |
6762 |
卖出 |
| 09:33:27 |
9.5 |
235 |
6997 |
卖出 |
| 09:33:30 |
9.5 |
146 |
7143 |
卖出 |
| 09:33:33 |
9.51 |
11 |
7154 |
买入 |
| 09:33:36 |
9.5 |
3 |
7157 |
卖出 |
| 09:33:39 |
9.51 |
1 |
7158 |
买入 |
| 09:33:42 |
9.51 |
52 |
7210 |
买入 |
| 09:33:48 |
9.53 |
16 |
7226 |
买入 |
| 09:33:51 |
9.53 |
2 |
7228 |
买入 |
| 09:33:54 |
9.52 |
22 |
7250 |
卖出 |
| 09:33:57 |
9.54 |
1 |
7251 |
买入 |
| 09:34:00 |
9.52 |
2 |
7253 |
买入 |
| 09:34:03 |
9.52 |
84 |
7337 |
买入 |
| 09:34:06 |
9.54 |
99 |
7436 |
买入 |
| 09:34:09 |
9.55 |
66 |
7502 |
买入 |
| 09:34:12 |
9.56 |
180 |
7682 |
买入 |
| 09:34:15 |
9.57 |
111 |
7793 |
买入 |
| 09:34:18 |
9.57 |
256 |
8049 |
买入 |
| 09:34:21 |
9.58 |
74 |
8123 |
买入 |
| 09:34:24 |
9.58 |
22 |
8145 |
买入 |
| 09:34:27 |
9.57 |
3 |
8148 |
卖出 |
| 09:34:30 |
9.56 |
22 |
8170 |
卖出 |
| 09:34:33 |
9.57 |
32 |
8202 |
买入 |
| 09:34:36 |
9.55 |
18 |
8220 |
卖出 |
| 09:34:39 |
9.51 |
28 |
8248 |
卖出 |
| 09:34:45 |
9.55 |
20 |
8268 |
买入 |
| 09:34:48 |
9.55 |
12 |
8280 |
卖出 |
| 09:34:51 |
9.55 |
2 |
8282 |
卖出 |
| 09:34:54 |
9.55 |
6 |
8288 |
买入 |
| 09:35:00 |
9.55 |
20 |
8308 |
买入 |
| 09:35:03 |
9.54 |
2 |
8310 |
卖出 |
| 09:35:06 |
9.54 |
15 |
8325 |
卖出 |
| 09:35:09 |
9.56 |
647 |
8972 |
买入 |
| 09:35:12 |
9.56 |
492 |
9464 |
卖出 |
| 09:35:15 |
9.59 |
207 |
9671 |
买入 |
| 09:35:18 |
9.6 |
306 |
9977 |
买入 |
| 09:35:21 |
9.6 |
22 |
9999 |
买入 |
| 09:35:24 |
9.6 |
61 |
10060 |
买入 |
| 09:35:27 |
9.58 |
2 |
10062 |
卖出 |
| 09:35:30 |
9.6 |
27 |
10089 |
买入 |
| 09:35:33 |
9.6 |
38 |
10127 |
买入 |
| 09:35:36 |
9.58 |
1 |
10128 |
卖出 |
| 09:35:39 |
9.58 |
54 |
10182 |
卖出 |
| 09:35:42 |
9.59 |
39 |
10221 |
买入 |
| 09:35:45 |
9.58 |
31 |
10252 |
卖出 |
| 09:35:48 |
9.58 |
70 |
10322 |
买入 |
| 09:35:51 |
9.58 |
6 |
10328 |
买入 |
| 09:35:57 |
9.58 |
2 |
10330 |
买入 |
| 09:36:00 |
9.58 |
1 |
10331 |
买入 |
| 09:36:03 |
9.58 |
11 |
10342 |
买入 |
| 09:36:09 |
9.57 |
1 |
10343 |
买入 |
| 09:36:15 |
9.58 |
105 |
10448 |
买入 |
| 09:36:18 |
9.59 |
144 |
10592 |
买入 |
| 09:36:21 |
9.6 |
15 |
10607 |
买入 |
| 09:36:24 |
9.59 |
11 |
10618 |
卖出 |
| 09:36:27 |
9.6 |
6 |
10624 |
买入 |
| 09:36:30 |
9.59 |
7 |
10631 |
卖出 |
| 09:36:33 |
9.59 |
9 |
10640 |
买入 |
| 09:36:36 |
9.58 |
59 |
10699 |
卖出 |
| 09:36:42 |
9.58 |
1 |
10700 |
卖出 |
| 09:36:45 |
9.59 |
13 |
10713 |
买入 |
| 09:36:48 |
9.59 |
6 |
10719 |
卖出 |
| 09:36:54 |
9.6 |
10 |
10729 |
买入 |
| 09:36:57 |
9.6 |
76 |
10805 |
买入 |
| 09:37:00 |
9.6 |
31 |
10836 |
买入 |
| 09:37:03 |
9.6 |
41 |
10877 |
买入 |
| 09:37:06 |
9.6 |
2 |
10879 |
买入 |
| 09:37:09 |
9.6 |
10 |
10889 |
买入 |
| 09:37:12 |
9.59 |
85 |
10974 |
卖出 |
| 09:37:15 |
9.57 |
635 |
11609 |
卖出 |
| 09:37:18 |
9.57 |
688 |
12297 |
买入 |
| 09:37:21 |
9.58 |
98 |
12395 |
买入 |
| 09:37:24 |
9.57 |
82 |
12477 |
卖出 |
| 09:37:27 |
9.58 |
16 |
12493 |
买入 |
| 09:37:30 |
9.59 |
24 |
12517 |
买入 |
| 09:37:33 |
9.59 |
92 |
12609 |
买入 |
| 09:37:36 |
9.59 |
35 |
12644 |
买入 |
| 09:37:42 |
9.58 |
1 |
12645 |
卖出 |
| 09:37:45 |
9.58 |
2 |
12647 |
卖出 |
| 09:37:48 |
9.59 |
204 |
12851 |
买入 |
| 09:37:51 |
9.59 |
103 |
12954 |
买入 |
| 09:37:57 |
9.59 |
2 |
12956 |
卖出 |
| 09:38:00 |
9.59 |
57 |
13013 |
买入 |
| 09:38:03 |
9.59 |
7 |
13020 |
买入 |
| 09:38:09 |
9.57 |
1 |
13021 |
卖出 |
| 09:38:12 |
9.58 |
13 |
13034 |
买入 |
| 09:38:15 |
9.57 |
39 |
13073 |
卖出 |
| 09:38:18 |
9.57 |
4 |
13077 |
卖出 |
| 09:38:21 |
9.57 |
11 |
13088 |
买入 |
| 09:38:24 |
9.59 |
139 |
13227 |
买入 |
| 09:38:27 |
9.6 |
237 |
13464 |
买入 |
| 09:38:30 |
9.6 |
55 |
13519 |
买入 |
| 09:38:33 |
9.59 |
15 |
13534 |
卖出 |
| 09:38:36 |
9.6 |
24 |
13558 |
买入 |
| 09:38:42 |
9.59 |
1 |
13559 |
卖出 |
| 09:38:45 |
9.59 |
133 |
13692 |
卖出 |
| 09:38:48 |
9.59 |
2 |
13694 |
买入 |
| 09:38:51 |
9.58 |
31 |
13725 |
卖出 |
| 09:38:54 |
9.58 |
1 |
13726 |
买入 |
| 09:38:57 |
9.58 |
34 |
13760 |
买入 |
| 09:39:00 |
9.57 |
171 |
13931 |
卖出 |
| 09:39:03 |
9.57 |
65 |
13996 |
买入 |
| 09:39:06 |
9.57 |
139 |
14135 |
买入 |
| 09:39:09 |
9.58 |
3 |
14138 |
买入 |
| 09:39:12 |
9.59 |
29 |
14167 |
买入 |
| 09:39:15 |
9.6 |
465 |
14632 |
买入 |
| 09:39:18 |
9.61 |
37 |
14669 |
买入 |
| 09:39:21 |
9.59 |
288 |
14957 |
卖出 |
| 09:39:24 |
9.62 |
11 |
14968 |
买入 |
| 09:39:27 |
9.62 |
7 |
14975 |
卖出 |
| 09:39:30 |
9.62 |
18 |
14993 |
卖出 |
| 09:39:33 |
9.62 |
9 |
15002 |
卖出 |
| 09:39:36 |
9.61 |
3 |
15005 |
卖出 |
| 09:39:39 |
9.62 |
16 |
15021 |
买入 |
| 09:39:45 |
9.62 |
110 |
15131 |
买入 |
| 09:39:48 |
9.62 |
1 |
15132 |
卖出 |
| 09:39:51 |
9.62 |
76 |
15208 |
卖出 |
| 09:39:54 |
9.63 |
83 |
15291 |
买入 |
| 09:39:57 |
9.62 |
119 |
15410 |
卖出 |
| 09:40:00 |
9.62 |
4 |
15414 |
买入 |
| 09:40:03 |
9.61 |
8 |
15422 |
卖出 |
| 09:40:06 |
9.62 |
3 |
15425 |
买入 |
| 09:40:09 |
9.61 |
16 |
15441 |
卖出 |
| 09:40:12 |
9.62 |
22 |
15463 |
买入 |
| 09:40:15 |
9.62 |
17 |
15480 |
买入 |
| 09:40:18 |
9.62 |
34 |
15514 |
买入 |
| 09:40:21 |
9.61 |
25 |
15539 |
买入 |
| 09:40:30 |
9.61 |
6 |
15545 |
买入 |
| 09:40:33 |
9.6 |
15 |
15560 |
卖出 |
| 09:40:36 |
9.59 |
21 |
15581 |
卖出 |
| 09:40:39 |
9.59 |
44 |
15625 |
卖出 |
| 09:40:42 |
9.59 |
5 |
15630 |
买入 |
| 09:40:45 |
9.58 |
11 |
15641 |
卖出 |
| 09:40:48 |
9.58 |
6 |
15647 |
卖出 |
| 09:40:51 |
9.58 |
4 |
15651 |
买入 |
| 09:40:54 |
9.58 |
4 |
15655 |
卖出 |
| 09:40:57 |
9.59 |
17 |
15672 |
买入 |
| 09:41:00 |
9.57 |
3 |
15675 |
卖出 |
| 09:41:03 |
9.57 |
56 |
15731 |
卖出 |
| 09:41:06 |
9.57 |
4 |
15735 |
卖出 |
| 09:41:09 |
9.58 |
7 |
15742 |
买入 |
| 09:41:12 |
9.57 |
6 |
15748 |
卖出 |
| 09:41:15 |
9.56 |
49 |
15797 |
卖出 |
| 09:41:18 |
9.56 |
2 |
15799 |
买入 |
| 09:41:21 |
9.56 |
15 |
15814 |
买入 |
| 09:41:24 |
9.57 |
17 |
15831 |
买入 |
| 09:41:30 |
9.55 |
6 |
15837 |
卖出 |
| 09:41:33 |
9.56 |
34 |
15871 |
买入 |
| 09:41:36 |
9.55 |
25 |
15896 |
卖出 |
| 09:41:42 |
9.56 |
75 |
15971 |
买入 |
| 09:41:45 |
9.56 |
9 |
15980 |
卖出 |
| 09:41:48 |
9.57 |
16 |
15996 |
买入 |
| 09:41:51 |
9.56 |
21 |
16017 |
卖出 |
| 09:41:54 |
9.56 |
9 |
16026 |
买入 |
| 09:41:57 |
9.56 |
28 |
16054 |
卖出 |
| 09:42:00 |
9.56 |
27 |
16081 |
卖出 |
| 09:42:03 |
9.56 |
3 |
16084 |
卖出 |
| 09:42:06 |
9.55 |
3 |
16087 |
卖出 |
| 09:42:12 |
9.55 |
73 |
16160 |
卖出 |
| 09:42:15 |
9.55 |
74 |
16234 |
卖出 |
| 09:42:18 |
9.55 |
25 |
16259 |
卖出 |
| 09:42:21 |
9.54 |
436 |
16695 |
卖出 |
| 09:42:24 |
9.54 |
36 |
16731 |
买入 |
| 09:42:27 |
9.55 |
163 |
16894 |
买入 |
| 09:42:33 |
9.55 |
1 |
16895 |
买入 |
| 09:42:39 |
9.56 |
2 |
16897 |
买入 |
| 09:42:42 |
9.56 |
3 |
16900 |
买入 |
| 09:42:48 |
9.56 |
13 |
16913 |
买入 |
| 09:42:51 |
9.55 |
5 |
16918 |
卖出 |
| 09:42:57 |
9.55 |
1 |
16919 |
卖出 |
| 09:43:00 |
9.56 |
1 |
16920 |
买入 |
| 09:43:09 |
9.55 |
10 |
16930 |
卖出 |
| 09:43:12 |
9.56 |
56 |
16986 |
买入 |
| 09:43:15 |
9.56 |
1 |
16987 |
卖出 |
| 09:43:21 |
9.56 |
5 |
16992 |
买入 |
| 09:43:24 |
9.57 |
4 |
16996 |
买入 |
| 09:43:27 |
9.56 |
4 |
17000 |
卖出 |
| 09:43:30 |
9.57 |
76 |
17076 |
买入 |
| 09:43:33 |
9.57 |
24 |
17100 |
买入 |
| 09:43:39 |
9.57 |
2 |
17102 |
买入 |
| 09:43:48 |
9.56 |
1 |
17103 |
卖出 |
| 09:43:51 |
9.56 |
2 |
17105 |
买入 |
| 09:43:54 |
9.57 |
11 |
17116 |
买入 |
| 09:44:00 |
9.57 |
9 |
17125 |
卖出 |
| 09:44:03 |
9.58 |
9 |
17134 |
买入 |
| 09:44:09 |
9.57 |
4 |
17138 |
卖出 |
| 09:44:21 |
9.58 |
24 |
17162 |
买入 |
| 09:44:24 |
9.58 |
2 |
17164 |
买入 |
| 09:44:27 |
9.58 |
6 |
17170 |
买入 |
| 09:44:30 |
9.58 |
3 |
17173 |
买入 |
| 09:44:33 |
9.57 |
4 |
17177 |
卖出 |
| 09:44:36 |
9.59 |
36 |
17213 |
买入 |
| 09:44:42 |
9.59 |
7 |
17220 |
买入 |
| 09:44:51 |
9.59 |
3 |
17223 |
买入 |
| 09:44:57 |
9.58 |
20 |
17243 |
卖出 |
| 09:45:00 |
9.59 |
1 |
17244 |
买入 |
| 09:45:03 |
9.58 |
1 |
17245 |
卖出 |
| 09:45:06 |
9.57 |
52 |
17297 |
卖出 |
| 09:45:09 |
9.57 |
11 |
17308 |
买入 |
| 09:45:12 |
9.57 |
26 |
17334 |
买入 |
| 09:45:15 |
9.57 |
51 |
17385 |
买入 |
| 09:45:21 |
9.58 |
12 |
17397 |
买入 |
| 09:45:24 |
9.57 |
42 |
17439 |
卖出 |
| 09:45:27 |
9.57 |
2 |
17441 |
买入 |
| 09:45:30 |
9.57 |
53 |
17494 |
买入 |