贝仕达克[300822]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:48 |
15.7 |
1 |
1 |
集合竞价 |
| 09:24:24 |
15.6 |
12 |
12 |
集合竞价 |
| 09:24:33 |
15.6 |
12 |
12 |
集合竞价 |
| 09:25:00 |
15.6 |
12 |
12 |
集合竞价 |
| 09:25:03 |
15.75 |
13 |
25 |
买入 |
| 09:30:03 |
15.75 |
6 |
31 |
买入 |
| 09:30:06 |
15.84 |
4 |
35 |
买入 |
| 09:30:09 |
15.8 |
3 |
38 |
卖出 |
| 09:30:12 |
15.86 |
11 |
49 |
买入 |
| 09:30:15 |
15.99 |
1 |
50 |
买入 |
| 09:30:18 |
16 |
9 |
59 |
买入 |
| 09:30:21 |
16.04 |
5 |
64 |
买入 |
| 09:30:24 |
16 |
16 |
80 |
卖出 |
| 09:30:27 |
15.97 |
23 |
103 |
卖出 |
| 09:30:30 |
15.98 |
1 |
104 |
买入 |
| 09:30:33 |
15.99 |
3 |
107 |
买入 |
| 09:30:42 |
16 |
64 |
171 |
买入 |
| 09:30:45 |
16 |
22 |
193 |
卖出 |
| 09:30:48 |
16.02 |
38 |
231 |
买入 |
| 09:30:51 |
16 |
2 |
233 |
卖出 |
| 09:30:54 |
16 |
10 |
243 |
卖出 |
| 09:31:00 |
16 |
1 |
244 |
买入 |
| 09:31:03 |
16 |
84 |
328 |
买入 |
| 09:31:06 |
16 |
1 |
329 |
买入 |
| 09:31:09 |
16 |
9 |
338 |
买入 |
| 09:31:12 |
16 |
83 |
421 |
买入 |
| 09:31:15 |
16.03 |
2 |
423 |
买入 |
| 09:31:18 |
16.06 |
3 |
426 |
买入 |
| 09:31:21 |
16.06 |
5 |
431 |
买入 |
| 09:31:24 |
16.06 |
17 |
448 |
卖出 |
| 09:31:27 |
16.06 |
46 |
494 |
卖出 |
| 09:31:30 |
16.06 |
14 |
508 |
卖出 |
| 09:31:33 |
16.08 |
73 |
581 |
买入 |
| 09:31:39 |
16.08 |
1 |
582 |
买入 |
| 09:31:42 |
16.1 |
34 |
616 |
买入 |
| 09:31:45 |
16.09 |
35 |
651 |
卖出 |
| 09:31:48 |
16.09 |
1 |
652 |
卖出 |
| 09:31:51 |
16.1 |
4 |
656 |
买入 |
| 09:31:54 |
16.11 |
5 |
661 |
买入 |
| 09:32:00 |
16.11 |
5 |
666 |
卖出 |
| 09:32:03 |
16.12 |
10 |
676 |
买入 |
| 09:32:09 |
16.15 |
5 |
681 |
买入 |
| 09:32:12 |
16.16 |
55 |
736 |
买入 |
| 09:32:18 |
16.19 |
12 |
748 |
买入 |
| 09:32:24 |
16.14 |
92 |
840 |
卖出 |
| 09:32:30 |
16.12 |
2 |
842 |
卖出 |
| 09:32:33 |
16.14 |
1 |
843 |
买入 |
| 09:32:36 |
16.14 |
57 |
900 |
买入 |
| 09:32:42 |
16.1 |
13 |
913 |
买入 |
| 09:32:45 |
16.14 |
11 |
924 |
买入 |
| 09:32:48 |
16.1 |
6 |
930 |
卖出 |
| 09:33:03 |
16.1 |
1 |
931 |
买入 |
| 09:33:06 |
16.1 |
10 |
941 |
买入 |
| 09:33:09 |
16.03 |
4 |
945 |
卖出 |
| 09:33:12 |
16.03 |
15 |
960 |
卖出 |
| 09:33:15 |
16.03 |
1 |
961 |
买入 |
| 09:33:18 |
16.03 |
3 |
964 |
买入 |
| 09:33:33 |
15.99 |
1 |
965 |
买入 |
| 09:33:51 |
16 |
2 |
967 |
买入 |
| 09:34:03 |
16 |
1 |
968 |
买入 |
| 09:34:09 |
16 |
1 |
969 |
买入 |
| 09:34:15 |
15.94 |
9 |
978 |
卖出 |
| 09:34:18 |
16.01 |
4 |
982 |
买入 |
| 09:34:21 |
16.01 |
1 |
983 |
买入 |
| 09:34:24 |
16.01 |
2 |
985 |
买入 |
| 09:34:33 |
16.01 |
1 |
986 |
买入 |
| 09:34:39 |
16.01 |
1 |
987 |
买入 |
| 09:34:57 |
16.01 |
3 |
990 |
买入 |
| 09:35:03 |
16.01 |
5 |
995 |
买入 |
| 09:35:12 |
16.03 |
5 |
1000 |
买入 |
| 09:35:15 |
16.03 |
4 |
1004 |
买入 |
| 09:35:18 |
16.02 |
4 |
1008 |
卖出 |
| 09:35:24 |
16.03 |
5 |
1013 |
买入 |
| 09:35:30 |
16.03 |
2 |
1015 |
买入 |
| 09:35:33 |
16.03 |
4 |
1019 |
买入 |
| 09:35:39 |
16.05 |
1 |
1020 |
买入 |
| 09:36:00 |
16.04 |
1 |
1021 |
买入 |
| 09:36:15 |
16.09 |
23 |
1044 |
买入 |
| 09:36:18 |
16.01 |
2 |
1046 |
卖出 |
| 09:36:24 |
16.01 |
4 |
1050 |
卖出 |
| 09:36:30 |
16.01 |
4 |
1054 |
买入 |
| 09:36:33 |
16.05 |
1 |
1055 |
买入 |
| 09:36:36 |
15.98 |
24 |
1079 |
卖出 |
| 09:36:42 |
16.06 |
8 |
1087 |
买入 |
| 09:36:48 |
16.05 |
3 |
1090 |
卖出 |
| 09:36:51 |
16.05 |
9 |
1099 |
卖出 |
| 09:37:00 |
16.06 |
6 |
1105 |
买入 |
| 09:37:06 |
16.06 |
3 |
1108 |
卖出 |
| 09:37:09 |
16.06 |
5 |
1113 |
卖出 |
| 09:37:12 |
16.06 |
2 |
1115 |
卖出 |
| 09:37:18 |
16.05 |
6 |
1121 |
卖出 |
| 09:37:30 |
16.06 |
1 |
1122 |
买入 |
| 09:37:45 |
16.07 |
12 |
1134 |
买入 |
| 09:37:48 |
16.07 |
1 |
1135 |
买入 |
| 09:37:51 |
16.07 |
1 |
1136 |
买入 |
| 09:37:57 |
16.07 |
1 |
1137 |
卖出 |
| 09:38:06 |
16.07 |
2 |
1139 |
卖出 |
| 09:38:09 |
16.08 |
16 |
1155 |
买入 |
| 09:38:21 |
16.08 |
1 |
1156 |
卖出 |
| 09:38:39 |
16.09 |
3 |
1159 |
买入 |
| 09:38:48 |
16.08 |
23 |
1182 |
卖出 |
| 09:38:51 |
16.06 |
4 |
1186 |
卖出 |
| 09:38:54 |
16.07 |
4 |
1190 |
买入 |
| 09:39:03 |
16.05 |
3 |
1193 |
卖出 |
| 09:39:18 |
16.07 |
3 |
1196 |
买入 |
| 09:39:24 |
16.07 |
4 |
1200 |
买入 |
| 09:39:27 |
16.07 |
1 |
1201 |
卖出 |
| 09:39:30 |
16.08 |
1 |
1202 |
买入 |
| 09:39:33 |
16.08 |
9 |
1211 |
买入 |
| 09:39:36 |
16.1 |
44 |
1255 |
买入 |
| 09:39:39 |
16.11 |
14 |
1269 |
买入 |
| 09:39:45 |
16.12 |
2 |
1271 |
买入 |
| 09:39:48 |
16.12 |
1 |
1272 |
买入 |
| 09:39:51 |
16.12 |
2 |
1274 |
卖出 |
| 09:40:00 |
16.13 |
4 |
1278 |
买入 |
| 09:40:12 |
16.08 |
86 |
1364 |
卖出 |
| 09:40:15 |
16.07 |
8 |
1372 |
卖出 |
| 09:40:21 |
16.06 |
4 |
1376 |
卖出 |
| 09:40:24 |
16.07 |
2 |
1378 |
买入 |
| 09:40:30 |
16.07 |
1 |
1379 |
买入 |
| 09:40:33 |
16.13 |
123 |
1502 |
买入 |
| 09:40:42 |
16.13 |
8 |
1510 |
买入 |
| 09:40:45 |
16.09 |
20 |
1530 |
卖出 |
| 09:41:03 |
16.11 |
22 |
1552 |
卖出 |
| 09:41:12 |
16.09 |
9 |
1561 |
买入 |
| 09:41:15 |
16.07 |
1 |
1562 |
卖出 |
| 09:41:18 |
16.07 |
35 |
1597 |
卖出 |
| 09:41:39 |
16.11 |
2 |
1599 |
买入 |
| 09:41:42 |
16.11 |
1 |
1600 |
卖出 |
| 09:41:48 |
16.14 |
23 |
1623 |
买入 |
| 09:41:54 |
16.14 |
1 |
1624 |
买入 |
| 09:42:06 |
16.14 |
2 |
1626 |
买入 |
| 09:42:12 |
16.14 |
11 |
1637 |
买入 |
| 09:42:18 |
16.15 |
3 |
1640 |
买入 |
| 09:42:21 |
16.14 |
1 |
1641 |
卖出 |
| 09:42:30 |
16.15 |
2 |
1643 |
买入 |
| 09:42:36 |
16.14 |
1 |
1644 |
卖出 |
| 09:42:39 |
16.15 |
6 |
1650 |
买入 |
| 09:42:42 |
16.15 |
11 |
1661 |
买入 |
| 09:42:45 |
16.15 |
4 |
1665 |
卖出 |
| 09:42:48 |
16.15 |
2 |
1667 |
卖出 |
| 09:42:51 |
16.15 |
12 |
1679 |
卖出 |
| 09:42:54 |
16.12 |
5 |
1684 |
卖出 |
| 09:43:00 |
16.13 |
5 |
1689 |
买入 |
| 09:43:03 |
16.14 |
1 |
1690 |
卖出 |
| 09:43:24 |
16.12 |
4 |
1694 |
卖出 |
| 09:43:27 |
16.11 |
2 |
1696 |
卖出 |
| 09:43:30 |
16.14 |
10 |
1706 |
买入 |
| 09:43:36 |
16.14 |
1 |
1707 |
买入 |
| 09:43:39 |
16.14 |
2 |
1709 |
买入 |
| 09:43:48 |
16.15 |
3 |
1712 |
买入 |
| 09:43:51 |
16.13 |
4 |
1716 |
卖出 |
| 09:43:54 |
16.12 |
1 |
1717 |
卖出 |
| 09:44:00 |
16.1 |
89 |
1806 |
卖出 |
| 09:44:03 |
16.11 |
31 |
1837 |
买入 |
| 09:44:06 |
16.11 |
3 |
1840 |
卖出 |
| 09:44:12 |
16.1 |
10 |
1850 |
卖出 |
| 09:44:18 |
16.11 |
4 |
1854 |
卖出 |
| 09:44:24 |
16.11 |
2 |
1856 |
卖出 |
| 09:44:30 |
16.11 |
4 |
1860 |
卖出 |
| 09:44:36 |
16.1 |
10 |
1870 |
卖出 |
| 09:44:42 |
16.1 |
14 |
1884 |
买入 |
| 09:45:06 |
16.08 |
12 |
1896 |
卖出 |
| 09:45:12 |
16.09 |
4 |
1900 |
买入 |
| 09:45:15 |
16.08 |
17 |
1917 |
买入 |
| 09:45:33 |
16.09 |
2 |
1919 |
买入 |
| 09:45:36 |
16.1 |
2 |
1921 |
买入 |
| 09:45:45 |
16.1 |
1 |
1922 |
卖出 |
| 09:45:51 |
16.07 |
7 |
1929 |
卖出 |
| 09:46:00 |
16.08 |
1 |
1930 |
买入 |
| 09:46:03 |
16.07 |
1 |
1931 |
卖出 |
| 09:46:09 |
16.06 |
2 |
1933 |
卖出 |
| 09:46:12 |
16.06 |
5 |
1938 |
卖出 |
| 09:46:15 |
16.08 |
7 |
1945 |
买入 |
| 09:46:21 |
16.08 |
2 |
1947 |
卖出 |
| 09:46:27 |
16.09 |
2 |
1949 |
买入 |
| 09:46:33 |
16.08 |
2 |
1951 |
卖出 |
| 09:46:54 |
16.08 |
1 |
1952 |
卖出 |
| 09:47:00 |
16.09 |
2 |
1954 |
买入 |
| 09:47:03 |
16.09 |
1 |
1955 |
买入 |
| 09:47:33 |
16.09 |
2 |
1957 |
卖出 |
| 09:47:39 |
16.07 |
13 |
1970 |
卖出 |
| 09:48:03 |
16.07 |
1 |
1971 |
买入 |
| 09:48:06 |
16.07 |
1 |
1972 |
买入 |
| 09:48:12 |
16.06 |
4 |
1976 |
卖出 |
| 09:48:39 |
16.07 |
1 |
1977 |
卖出 |
| 09:49:27 |
16.07 |
20 |
1997 |
卖出 |
| 09:49:33 |
16.07 |
5 |
2002 |
卖出 |
| 09:49:36 |
16.06 |
2 |
2004 |
卖出 |
| 09:49:42 |
16.06 |
17 |
2021 |
卖出 |
| 09:49:45 |
16.06 |
7 |
2028 |
买入 |
| 09:49:51 |
16.06 |
1 |
2029 |
买入 |
| 09:49:57 |
16.06 |
3 |
2032 |
卖出 |
| 09:50:18 |
16.04 |
7 |
2039 |
卖出 |
| 09:50:30 |
16.07 |
1 |
2040 |
买入 |
| 09:50:33 |
16.08 |
15 |
2055 |
买入 |
| 09:50:36 |
16.08 |
6 |
2061 |
买入 |
| 09:50:51 |
16.1 |
3 |
2064 |
买入 |
| 09:50:54 |
16.1 |
9 |
2073 |
买入 |
| 09:50:57 |
16.1 |
3 |
2076 |
买入 |
| 09:51:06 |
16.1 |
1 |
2077 |
买入 |
| 09:51:24 |
16.1 |
5 |
2082 |
买入 |
| 09:51:33 |
16.1 |
1 |
2083 |
买入 |
| 09:51:36 |
16.08 |
5 |
2088 |
卖出 |
| 09:51:39 |
16.07 |
6 |
2094 |
卖出 |
| 09:51:42 |
16.07 |
1 |
2095 |
买入 |
| 09:52:45 |
16.07 |
1 |
2096 |
卖出 |
| 09:52:54 |
16.08 |
2 |
2098 |
买入 |
| 09:53:00 |
16.07 |
2 |
2100 |
卖出 |
| 09:53:54 |
16.05 |
9 |
2109 |
买入 |
| 09:53:57 |
16.05 |
1 |
2110 |
买入 |
| 09:54:03 |
16.06 |
3 |
2113 |
买入 |
| 09:54:06 |
16.06 |
4 |
2117 |
买入 |
| 09:54:12 |
16.06 |
4 |
2121 |
卖出 |
| 09:54:54 |
16.06 |
1 |
2122 |
买入 |
| 09:55:00 |
16.05 |
2 |
2124 |
卖出 |
| 09:55:24 |
16.05 |
4 |
2128 |
卖出 |
| 09:55:54 |
16.05 |
3 |
2131 |
卖出 |
| 09:55:57 |
16.05 |
1 |
2132 |
卖出 |
| 09:56:00 |
16.05 |
6 |
2138 |
卖出 |
| 09:56:03 |
16.05 |
6 |
2144 |
卖出 |
| 09:56:06 |
16.05 |
1 |
2145 |
买入 |
| 09:56:39 |
16.05 |
1 |
2146 |
买入 |
| 09:56:42 |
16.07 |
123 |
2269 |
买入 |
| 09:56:48 |
16.09 |
11 |
2280 |
买入 |
| 09:56:51 |
16.09 |
3 |
2283 |
买入 |
| 09:56:54 |
16.1 |
7 |
2290 |
买入 |
| 09:57:03 |
16.11 |
2 |
2292 |
买入 |
| 09:57:06 |
16.1 |
1 |
2293 |
卖出 |
| 09:57:18 |
16.11 |
23 |
2316 |
卖出 |
| 09:57:21 |
16.12 |
3 |
2319 |
买入 |
| 09:57:24 |
16.12 |
6 |
2325 |
买入 |
| 09:57:39 |
16.12 |
11 |
2336 |
买入 |
| 09:57:42 |
16.14 |
66 |
2402 |
买入 |
| 09:57:45 |
16.13 |
5 |
2407 |
卖出 |
| 09:57:48 |
16.15 |
6 |
2413 |
买入 |
| 09:57:51 |
16.15 |
6 |
2419 |
买入 |
| 09:57:57 |
16.15 |
4 |
2423 |
买入 |
| 09:58:06 |
16.14 |
1 |
2424 |
卖出 |
| 09:58:12 |
16.15 |
7 |
2431 |
买入 |
| 09:58:24 |
16.16 |
1 |
2432 |
买入 |
| 09:58:45 |
16.16 |
1 |
2433 |
买入 |
| 09:58:51 |
16.16 |
3 |
2436 |
买入 |
| 09:58:54 |
16.16 |
7 |
2443 |
买入 |
| 09:58:57 |
16.18 |
25 |
2468 |
买入 |
| 09:59:09 |
16.17 |
3 |
2471 |
卖出 |
| 09:59:12 |
16.17 |
3 |
2474 |
卖出 |
| 09:59:15 |
16.19 |
2 |
2476 |
买入 |
| 09:59:21 |
16.18 |
1 |
2477 |
卖出 |
| 09:59:24 |
16.19 |
3 |
2480 |
买入 |
| 09:59:30 |
16.19 |
4 |
2484 |
买入 |
| 09:59:33 |
16.19 |
1 |
2485 |
买入 |
| 10:00:00 |
16.18 |
4 |
2489 |
卖出 |
| 10:00:03 |
16.19 |
1 |
2490 |
买入 |
| 10:00:06 |
16.17 |
117 |
2607 |
卖出 |
| 10:00:09 |
16.17 |
1 |
2608 |
买入 |
| 10:00:15 |
16.16 |
3 |
2611 |
卖出 |
| 10:00:21 |
16.16 |
2 |
2613 |
买入 |
| 10:00:24 |
16.15 |
1 |
2614 |
卖出 |
| 10:00:33 |
16.16 |
6 |
2620 |
买入 |
| 10:00:36 |
16.17 |
3 |
2623 |
买入 |
| 10:00:45 |
16.17 |
1 |
2624 |
买入 |
| 10:00:48 |
16.18 |
9 |
2633 |
买入 |
| 10:00:51 |
16.16 |
4 |
2637 |
卖出 |
| 10:00:57 |
16.16 |
1 |
2638 |
卖出 |
| 10:01:12 |
16.17 |
9 |
2647 |
买入 |
| 10:01:24 |
16.18 |
1 |
2648 |
买入 |
| 10:01:30 |
16.18 |
5 |
2653 |
买入 |
| 10:01:42 |
16.17 |
3 |
2656 |
卖出 |
| 10:01:45 |
16.18 |
5 |
2661 |
买入 |
| 10:02:00 |
16.16 |
10 |
2671 |
卖出 |
| 10:02:03 |
16.16 |
7 |
2678 |
卖出 |
| 10:02:18 |
16.16 |
14 |
2692 |
买入 |
| 10:02:21 |
16.16 |
1 |
2693 |
卖出 |
| 10:02:33 |
16.15 |
3 |
2696 |
卖出 |
| 10:02:42 |
16.16 |
5 |
2701 |
买入 |
| 10:02:45 |
16.16 |
32 |
2733 |
买入 |
| 10:02:54 |
16.17 |
1 |
2734 |
买入 |
| 10:02:57 |
16.16 |
4 |
2738 |
卖出 |
| 10:03:06 |
16.15 |
1 |
2739 |
卖出 |
| 10:03:27 |
16.15 |
1 |
2740 |
买入 |
| 10:03:33 |
16.16 |
5 |
2745 |
买入 |
| 10:03:45 |
16.17 |
1 |
2746 |
买入 |
| 10:03:48 |
16.16 |
5 |
2751 |
卖出 |
| 10:04:12 |
16.16 |
1 |
2752 |
卖出 |
| 10:04:18 |
16.16 |
4 |
2756 |
买入 |
| 10:04:21 |
16.16 |
4 |
2760 |
买入 |
| 10:04:24 |
16.16 |
2 |
2762 |
买入 |
| 10:04:30 |
16.17 |
13 |
2775 |
买入 |
| 10:04:33 |
16.18 |
83 |
2858 |
买入 |
| 10:04:36 |
16.19 |
67 |
2925 |
买入 |
| 10:04:39 |
16.19 |
18 |
2943 |
买入 |
| 10:04:45 |
16.2 |
6 |
2949 |
买入 |
| 10:04:48 |
16.2 |
18 |
2967 |
买入 |
| 10:05:03 |
16.2 |
1 |
2968 |
卖出 |
| 10:05:12 |
16.2 |
3 |
2971 |
卖出 |
| 10:05:15 |
16.2 |
11 |
2982 |
卖出 |
| 10:05:18 |
16.2 |
2 |
2984 |
卖出 |
| 10:05:21 |
16.2 |
1 |
2985 |
卖出 |
| 10:05:24 |
16.21 |
35 |
3020 |
买入 |