特发服务[300917]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
21.9 |
31 |
31 |
集合竞价 |
| 09:17:27 |
21.9 |
31 |
31 |
集合竞价 |
| 09:17:54 |
21.9 |
31 |
31 |
集合竞价 |
| 09:18:03 |
21.9 |
31 |
31 |
集合竞价 |
| 09:18:30 |
21.9 |
31 |
31 |
集合竞价 |
| 09:20:12 |
21.9 |
34 |
34 |
集合竞价 |
| 09:21:42 |
21.9 |
61 |
61 |
集合竞价 |
| 09:22:00 |
21.89 |
87 |
87 |
集合竞价 |
| 09:22:09 |
21.89 |
87 |
87 |
集合竞价 |
| 09:22:18 |
21.89 |
87 |
87 |
集合竞价 |
| 09:22:27 |
21.89 |
88 |
88 |
集合竞价 |
| 09:23:12 |
21.89 |
103 |
103 |
集合竞价 |
| 09:23:21 |
21.89 |
110 |
110 |
集合竞价 |
| 09:24:15 |
21.89 |
110 |
110 |
集合竞价 |
| 09:24:24 |
21.89 |
121 |
121 |
集合竞价 |
| 09:24:33 |
21.89 |
123 |
123 |
集合竞价 |
| 09:24:42 |
21.89 |
164 |
164 |
集合竞价 |
| 09:24:51 |
21.84 |
173 |
173 |
集合竞价 |
| 09:25:00 |
21.84 |
196 |
196 |
集合竞价 |
| 09:25:03 |
21.84 |
196 |
392 |
买入 |
| 09:30:03 |
21.83 |
84 |
476 |
卖出 |
| 09:30:06 |
21.86 |
69 |
545 |
买入 |
| 09:30:12 |
21.89 |
123 |
668 |
买入 |
| 09:30:15 |
21.99 |
16 |
684 |
买入 |
| 09:30:18 |
22.07 |
16 |
700 |
买入 |
| 09:30:21 |
22.24 |
13 |
713 |
买入 |
| 09:30:24 |
22.24 |
17 |
730 |
买入 |
| 09:30:27 |
22.15 |
13 |
743 |
卖出 |
| 09:30:30 |
22.14 |
100 |
843 |
卖出 |
| 09:30:33 |
22.14 |
19 |
862 |
买入 |
| 09:30:36 |
22.14 |
30 |
892 |
买入 |
| 09:30:39 |
22.14 |
51 |
943 |
买入 |
| 09:30:42 |
22.14 |
11 |
954 |
买入 |
| 09:30:45 |
22.14 |
11 |
965 |
买入 |
| 09:30:48 |
22.14 |
4 |
969 |
买入 |
| 09:30:54 |
22.17 |
11 |
980 |
买入 |
| 09:30:57 |
22.17 |
18 |
998 |
买入 |
| 09:31:00 |
22.18 |
7 |
1005 |
买入 |
| 09:31:03 |
22.23 |
33 |
1038 |
买入 |
| 09:31:06 |
22.18 |
10 |
1048 |
卖出 |
| 09:31:09 |
22.12 |
132 |
1180 |
卖出 |
| 09:31:12 |
22.12 |
45 |
1225 |
卖出 |
| 09:31:15 |
22.12 |
7 |
1232 |
买入 |
| 09:31:18 |
22.14 |
14 |
1246 |
买入 |
| 09:31:21 |
22.14 |
1 |
1247 |
卖出 |
| 09:31:24 |
22.12 |
23 |
1270 |
卖出 |
| 09:31:27 |
22.14 |
1 |
1271 |
买入 |
| 09:31:30 |
22.15 |
17 |
1288 |
买入 |
| 09:31:36 |
22.17 |
21 |
1309 |
买入 |
| 09:31:39 |
22.2 |
6 |
1315 |
买入 |
| 09:31:42 |
22.18 |
52 |
1367 |
卖出 |
| 09:31:45 |
22.23 |
46 |
1413 |
买入 |
| 09:31:48 |
22.26 |
71 |
1484 |
买入 |
| 09:31:51 |
22.26 |
48 |
1532 |
买入 |
| 09:31:54 |
22.27 |
3 |
1535 |
买入 |
| 09:31:57 |
22.26 |
6 |
1541 |
卖出 |
| 09:32:03 |
22.27 |
32 |
1573 |
买入 |
| 09:32:06 |
22.28 |
20 |
1593 |
买入 |
| 09:32:09 |
22.27 |
29 |
1622 |
卖出 |
| 09:32:12 |
22.27 |
18 |
1640 |
卖出 |
| 09:32:15 |
22.27 |
9 |
1649 |
买入 |
| 09:32:21 |
22.25 |
1 |
1650 |
买入 |
| 09:32:24 |
22.27 |
31 |
1681 |
买入 |
| 09:32:27 |
22.22 |
6 |
1687 |
卖出 |
| 09:32:30 |
22.22 |
10 |
1697 |
卖出 |
| 09:32:33 |
22.22 |
5 |
1702 |
买入 |
| 09:32:45 |
22.22 |
4 |
1706 |
买入 |
| 09:32:51 |
22.17 |
13 |
1719 |
卖出 |
| 09:32:54 |
22.19 |
23 |
1742 |
买入 |
| 09:32:57 |
22.19 |
20 |
1762 |
买入 |
| 09:33:00 |
22.14 |
35 |
1797 |
卖出 |
| 09:33:03 |
22.17 |
6 |
1803 |
买入 |
| 09:33:09 |
22.17 |
1 |
1804 |
买入 |
| 09:33:12 |
22.17 |
8 |
1812 |
买入 |
| 09:33:21 |
22.17 |
4 |
1816 |
买入 |
| 09:33:24 |
22.16 |
6 |
1822 |
买入 |
| 09:33:30 |
22.17 |
1 |
1823 |
买入 |
| 09:33:42 |
22.18 |
21 |
1844 |
卖出 |
| 09:33:48 |
22.19 |
5 |
1849 |
买入 |
| 09:33:54 |
22.19 |
7 |
1856 |
卖出 |
| 09:33:57 |
22.2 |
8 |
1864 |
买入 |
| 09:34:00 |
22.2 |
5 |
1869 |
买入 |
| 09:34:03 |
22.2 |
7 |
1876 |
买入 |
| 09:34:06 |
22.2 |
10 |
1886 |
买入 |
| 09:34:09 |
22.2 |
4 |
1890 |
买入 |
| 09:34:15 |
22.21 |
1 |
1891 |
买入 |
| 09:34:24 |
22.21 |
4 |
1895 |
买入 |
| 09:34:27 |
22.21 |
1 |
1896 |
买入 |
| 09:34:30 |
22.2 |
26 |
1922 |
卖出 |
| 09:34:33 |
22.2 |
1 |
1923 |
买入 |
| 09:34:39 |
22.22 |
10 |
1933 |
买入 |
| 09:34:42 |
22.22 |
1 |
1934 |
买入 |
| 09:34:45 |
22.22 |
17 |
1951 |
买入 |
| 09:34:48 |
22.22 |
5 |
1956 |
卖出 |
| 09:34:51 |
22.22 |
8 |
1964 |
卖出 |
| 09:34:54 |
22.24 |
4 |
1968 |
买入 |
| 09:35:00 |
22.22 |
3 |
1971 |
卖出 |
| 09:35:03 |
22.22 |
1 |
1972 |
买入 |
| 09:35:09 |
22.23 |
1 |
1973 |
买入 |
| 09:35:12 |
22.24 |
10 |
1983 |
买入 |
| 09:35:24 |
22.25 |
20 |
2003 |
买入 |
| 09:35:27 |
22.24 |
1 |
2004 |
卖出 |
| 09:35:30 |
22.24 |
4 |
2008 |
卖出 |
| 09:35:36 |
22.22 |
24 |
2032 |
卖出 |
| 09:35:48 |
22.19 |
6 |
2038 |
买入 |
| 09:35:54 |
22.19 |
18 |
2056 |
卖出 |
| 09:35:57 |
22.19 |
13 |
2069 |
卖出 |
| 09:36:00 |
22.17 |
15 |
2084 |
卖出 |
| 09:36:03 |
22.19 |
5 |
2089 |
买入 |
| 09:36:06 |
22.19 |
2 |
2091 |
买入 |
| 09:36:15 |
22.19 |
9 |
2100 |
买入 |
| 09:36:18 |
22.27 |
161 |
2261 |
买入 |
| 09:36:21 |
22.27 |
27 |
2288 |
买入 |
| 09:36:27 |
22.28 |
2 |
2290 |
买入 |
| 09:36:30 |
22.25 |
26 |
2316 |
卖出 |
| 09:36:39 |
22.28 |
3 |
2319 |
买入 |
| 09:36:48 |
22.28 |
16 |
2335 |
买入 |
| 09:36:51 |
22.28 |
14 |
2349 |
买入 |
| 09:36:57 |
22.29 |
19 |
2368 |
买入 |
| 09:37:03 |
22.3 |
1 |
2369 |
买入 |
| 09:37:09 |
22.3 |
9 |
2378 |
买入 |
| 09:37:12 |
22.29 |
14 |
2392 |
卖出 |
| 09:37:15 |
22.28 |
50 |
2442 |
卖出 |
| 09:37:18 |
22.27 |
43 |
2485 |
卖出 |
| 09:37:33 |
22.26 |
3 |
2488 |
卖出 |
| 09:37:39 |
22.25 |
14 |
2502 |
卖出 |
| 09:37:54 |
22.24 |
30 |
2532 |
买入 |
| 09:37:57 |
22.24 |
5 |
2537 |
买入 |
| 09:38:00 |
22.22 |
7 |
2544 |
卖出 |
| 09:38:06 |
22.24 |
1 |
2545 |
买入 |
| 09:38:09 |
22.23 |
2 |
2547 |
卖出 |
| 09:38:15 |
22.23 |
1 |
2548 |
买入 |
| 09:38:18 |
22.24 |
7 |
2555 |
买入 |
| 09:38:21 |
22.24 |
6 |
2561 |
卖出 |
| 09:38:24 |
22.22 |
6 |
2567 |
卖出 |
| 09:38:33 |
22.21 |
9 |
2576 |
卖出 |
| 09:38:39 |
22.21 |
3 |
2579 |
卖出 |
| 09:38:42 |
22.21 |
1 |
2580 |
卖出 |
| 09:38:45 |
22.21 |
1 |
2581 |
卖出 |
| 09:38:51 |
22.2 |
2 |
2583 |
卖出 |
| 09:39:00 |
22.19 |
7 |
2590 |
卖出 |
| 09:39:03 |
22.2 |
7 |
2597 |
买入 |
| 09:39:09 |
22.2 |
1 |
2598 |
买入 |
| 09:39:12 |
22.18 |
59 |
2657 |
卖出 |
| 09:39:18 |
22.19 |
3 |
2660 |
买入 |
| 09:39:24 |
22.18 |
11 |
2671 |
卖出 |
| 09:39:30 |
22.19 |
8 |
2679 |
买入 |
| 09:39:39 |
22.19 |
9 |
2688 |
卖出 |
| 09:39:45 |
22.19 |
1 |
2689 |
卖出 |
| 09:39:51 |
22.18 |
29 |
2718 |
卖出 |
| 09:39:54 |
22.2 |
4 |
2722 |
买入 |
| 09:40:06 |
22.18 |
4 |
2726 |
卖出 |
| 09:40:18 |
22.19 |
1 |
2727 |
买入 |
| 09:40:21 |
22.19 |
32 |
2759 |
买入 |
| 09:40:24 |
22.19 |
5 |
2764 |
买入 |
| 09:40:33 |
22.18 |
60 |
2824 |
卖出 |
| 09:40:42 |
22.18 |
3 |
2827 |
卖出 |
| 09:40:45 |
22.18 |
1 |
2828 |
卖出 |
| 09:40:48 |
22.18 |
12 |
2840 |
卖出 |
| 09:40:51 |
22.17 |
1 |
2841 |
买入 |
| 09:40:54 |
22.18 |
2 |
2843 |
卖出 |
| 09:40:57 |
22.18 |
1 |
2844 |
卖出 |
| 09:41:03 |
22.19 |
15 |
2859 |
买入 |
| 09:41:09 |
22.18 |
10 |
2869 |
买入 |
| 09:41:12 |
22.18 |
1 |
2870 |
卖出 |
| 09:41:18 |
22.16 |
3 |
2873 |
卖出 |
| 09:41:21 |
22.14 |
184 |
3057 |
卖出 |
| 09:41:24 |
22.14 |
1 |
3058 |
买入 |
| 09:41:27 |
22.14 |
4 |
3062 |
买入 |
| 09:41:30 |
22.07 |
5 |
3067 |
卖出 |
| 09:41:36 |
22.14 |
1 |
3068 |
买入 |
| 09:41:42 |
22.14 |
1 |
3069 |
买入 |
| 09:42:00 |
22.09 |
29 |
3098 |
卖出 |
| 09:42:03 |
22.13 |
4 |
3102 |
买入 |
| 09:42:09 |
22.09 |
12 |
3114 |
卖出 |
| 09:42:12 |
22.13 |
2 |
3116 |
买入 |
| 09:42:18 |
22.13 |
17 |
3133 |
买入 |
| 09:42:24 |
22.09 |
2 |
3135 |
卖出 |
| 09:42:30 |
22.09 |
28 |
3163 |
卖出 |
| 09:42:36 |
22.09 |
1 |
3164 |
买入 |
| 09:42:39 |
22.08 |
20 |
3184 |
卖出 |
| 09:42:42 |
22.09 |
6 |
3190 |
卖出 |
| 09:42:54 |
22.08 |
45 |
3235 |
卖出 |
| 09:43:06 |
22.12 |
2 |
3237 |
买入 |
| 09:43:15 |
22.08 |
7 |
3244 |
卖出 |
| 09:43:39 |
22.12 |
3 |
3247 |
买入 |
| 09:43:48 |
22.13 |
17 |
3264 |
买入 |
| 09:44:03 |
22.14 |
2 |
3266 |
买入 |
| 09:44:06 |
22.14 |
2 |
3268 |
卖出 |
| 09:44:09 |
22.14 |
3 |
3271 |
卖出 |
| 09:44:15 |
22.14 |
10 |
3281 |
卖出 |
| 09:44:30 |
22.14 |
51 |
3332 |
卖出 |
| 09:44:33 |
22.15 |
7 |
3339 |
买入 |
| 09:44:42 |
22.15 |
3 |
3342 |
买入 |
| 09:44:54 |
22.17 |
14 |
3356 |
买入 |
| 09:45:03 |
22.18 |
10 |
3366 |
买入 |
| 09:45:15 |
22.18 |
7 |
3373 |
买入 |
| 09:45:18 |
22.18 |
5 |
3378 |
买入 |
| 09:45:24 |
22.18 |
3 |
3381 |
买入 |
| 09:45:30 |
22.17 |
8 |
3389 |
卖出 |
| 09:45:36 |
22.17 |
1 |
3390 |
卖出 |
| 09:45:39 |
22.18 |
11 |
3401 |
买入 |
| 09:45:42 |
22.18 |
2 |
3403 |
卖出 |
| 09:46:00 |
22.16 |
1 |
3404 |
卖出 |
| 09:46:09 |
22.16 |
1 |
3405 |
卖出 |
| 09:46:12 |
22.15 |
5 |
3410 |
卖出 |
| 09:46:15 |
22.16 |
2 |
3412 |
买入 |
| 09:46:18 |
22.14 |
7 |
3419 |
卖出 |
| 09:46:24 |
22.14 |
5 |
3424 |
卖出 |
| 09:46:30 |
22.14 |
14 |
3438 |
卖出 |
| 09:46:33 |
22.14 |
14 |
3452 |
卖出 |
| 09:46:36 |
22.14 |
7 |
3459 |
卖出 |
| 09:46:39 |
22.14 |
3 |
3462 |
卖出 |
| 09:46:45 |
22.14 |
22 |
3484 |
卖出 |
| 09:46:57 |
22.12 |
1 |
3485 |
卖出 |
| 09:47:06 |
22.14 |
5 |
3490 |
买入 |
| 09:47:12 |
22.12 |
5 |
3495 |
卖出 |
| 09:47:15 |
22.12 |
1 |
3496 |
买入 |
| 09:47:36 |
22.14 |
1 |
3497 |
买入 |
| 09:47:39 |
22.13 |
24 |
3521 |
卖出 |
| 09:47:45 |
22.14 |
23 |
3544 |
买入 |
| 09:47:51 |
22.12 |
12 |
3556 |
卖出 |
| 09:47:54 |
22.11 |
11 |
3567 |
卖出 |
| 09:47:57 |
22.11 |
1 |
3568 |
卖出 |
| 09:48:00 |
22.11 |
1 |
3569 |
卖出 |
| 09:48:03 |
22.1 |
13 |
3582 |
卖出 |
| 09:48:12 |
22.08 |
3 |
3585 |
卖出 |
| 09:48:15 |
22.08 |
5 |
3590 |
卖出 |
| 09:48:18 |
22.08 |
3 |
3593 |
买入 |
| 09:48:21 |
22.07 |
2 |
3595 |
卖出 |
| 09:48:24 |
22.07 |
6 |
3601 |
卖出 |
| 09:48:33 |
22.07 |
1 |
3602 |
买入 |
| 09:48:45 |
22.06 |
4 |
3606 |
卖出 |
| 09:48:48 |
22.06 |
1 |
3607 |
卖出 |
| 09:48:54 |
22.06 |
11 |
3618 |
卖出 |
| 09:48:57 |
22.06 |
4 |
3622 |
卖出 |
| 09:49:03 |
22.07 |
12 |
3634 |
买入 |
| 09:49:09 |
22.06 |
15 |
3649 |
卖出 |
| 09:49:48 |
22.07 |
28 |
3677 |
卖出 |
| 09:49:57 |
22.07 |
6 |
3683 |
买入 |
| 09:50:09 |
22.08 |
1 |
3684 |
卖出 |
| 09:50:15 |
22.08 |
10 |
3694 |
卖出 |
| 09:50:18 |
22.08 |
1 |
3695 |
买入 |
| 09:50:24 |
22.08 |
17 |
3712 |
买入 |
| 09:50:27 |
22.08 |
16 |
3728 |
卖出 |
| 09:50:30 |
22.07 |
10 |
3738 |
卖出 |
| 09:50:36 |
22.07 |
4 |
3742 |
卖出 |
| 09:50:42 |
22.07 |
1 |
3743 |
卖出 |
| 09:50:45 |
22.09 |
3 |
3746 |
买入 |
| 09:51:21 |
22.09 |
2 |
3748 |
卖出 |
| 09:51:33 |
22.11 |
2 |
3750 |
买入 |
| 09:51:36 |
22.09 |
6 |
3756 |
卖出 |
| 09:51:42 |
22.09 |
5 |
3761 |
卖出 |
| 09:51:45 |
22.08 |
1 |
3762 |
卖出 |
| 09:52:30 |
22.11 |
7 |
3769 |
买入 |
| 09:52:45 |
22.1 |
2 |
3771 |
卖出 |
| 09:52:48 |
22.11 |
5 |
3776 |
买入 |
| 09:52:51 |
22.1 |
1 |
3777 |
卖出 |
| 09:53:00 |
22.1 |
8 |
3785 |
卖出 |
| 09:53:03 |
22.11 |
4 |
3789 |
买入 |
| 09:53:06 |
22.1 |
13 |
3802 |
卖出 |
| 09:53:09 |
22.11 |
50 |
3852 |
买入 |
| 09:53:15 |
22.1 |
53 |
3905 |
卖出 |
| 09:53:24 |
22.1 |
40 |
3945 |
买入 |
| 09:53:27 |
22.09 |
2 |
3947 |
卖出 |
| 09:53:30 |
22.1 |
4 |
3951 |
买入 |
| 09:53:33 |
22.14 |
1 |
3952 |
买入 |
| 09:53:42 |
22.14 |
14 |
3966 |
买入 |
| 09:53:45 |
22.14 |
1 |
3967 |
卖出 |
| 09:53:51 |
22.15 |
10 |
3977 |
买入 |
| 09:53:57 |
22.19 |
10 |
3987 |
买入 |
| 09:54:06 |
22.14 |
5 |
3992 |
卖出 |
| 09:54:09 |
22.14 |
12 |
4004 |
卖出 |
| 09:54:12 |
22.12 |
2 |
4006 |
卖出 |
| 09:54:21 |
22.1 |
1 |
4007 |
卖出 |
| 09:54:24 |
22.12 |
4 |
4011 |
买入 |
| 09:54:30 |
22.1 |
11 |
4022 |
卖出 |
| 09:54:39 |
22.1 |
22 |
4044 |
卖出 |
| 09:54:45 |
22.1 |
9 |
4053 |
卖出 |
| 09:54:51 |
22.09 |
13 |
4066 |
卖出 |
| 09:54:54 |
22.09 |
1 |
4067 |
卖出 |
| 09:55:03 |
22.09 |
13 |
4080 |
卖出 |
| 09:55:24 |
22.11 |
5 |
4085 |
买入 |
| 09:56:00 |
22.09 |
1 |
4086 |
买入 |
| 09:56:09 |
22.09 |
2 |
4088 |
买入 |
| 09:56:12 |
22.08 |
10 |
4098 |
卖出 |
| 09:56:15 |
22.08 |
2 |
4100 |
买入 |
| 09:56:21 |
22.06 |
8 |
4108 |
卖出 |
| 09:56:24 |
22.06 |
9 |
4117 |
卖出 |
| 09:56:27 |
22.06 |
1 |
4118 |
卖出 |
| 09:56:30 |
22.05 |
4 |
4122 |
卖出 |
| 09:56:36 |
22.05 |
1 |
4123 |
卖出 |
| 09:56:39 |
22.04 |
6 |
4129 |
卖出 |
| 09:56:42 |
22.04 |
21 |
4150 |
卖出 |
| 09:56:45 |
22.04 |
10 |
4160 |
买入 |
| 09:56:51 |
22.03 |
37 |
4197 |
卖出 |
| 09:56:57 |
22.03 |
2 |
4199 |
买入 |
| 09:57:00 |
22.02 |
16 |
4215 |
卖出 |
| 09:57:06 |
22.06 |
86 |
4301 |
买入 |
| 09:57:09 |
22.1 |
8 |
4309 |
买入 |