精功科技[002006]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.11 |
2 |
2 |
集合竞价 |
| 09:15:09 |
21.39 |
66 |
66 |
集合竞价 |
| 09:22:06 |
21.38 |
285 |
285 |
集合竞价 |
| 09:23:54 |
21.3 |
359 |
359 |
集合竞价 |
| 09:24:12 |
21.22 |
396 |
396 |
集合竞价 |
| 09:24:30 |
21.2 |
418 |
418 |
集合竞价 |
| 09:24:48 |
21.18 |
506 |
506 |
集合竞价 |
| 09:24:57 |
21.1 |
583 |
583 |
集合竞价 |
| 09:25:00 |
21 |
675 |
1258 |
买入 |
| 09:30:00 |
20.98 |
45 |
1303 |
卖出 |
| 09:30:03 |
20.9 |
448 |
1751 |
卖出 |
| 09:30:06 |
20.9 |
813 |
2564 |
买入 |
| 09:30:09 |
20.85 |
61 |
2625 |
卖出 |
| 09:30:12 |
20.85 |
76 |
2701 |
买入 |
| 09:30:15 |
20.78 |
33 |
2734 |
卖出 |
| 09:30:18 |
20.8 |
153 |
2887 |
买入 |
| 09:30:21 |
20.73 |
37 |
2924 |
卖出 |
| 09:30:24 |
20.79 |
30 |
2954 |
买入 |
| 09:30:27 |
20.73 |
109 |
3063 |
卖出 |
| 09:30:30 |
20.71 |
141 |
3204 |
卖出 |
| 09:30:33 |
20.7 |
146 |
3350 |
卖出 |
| 09:30:36 |
20.7 |
208 |
3558 |
卖出 |
| 09:30:39 |
20.68 |
175 |
3733 |
卖出 |
| 09:30:42 |
20.61 |
216 |
3949 |
卖出 |
| 09:30:45 |
20.6 |
227 |
4176 |
卖出 |
| 09:30:48 |
20.63 |
132 |
4308 |
买入 |
| 09:30:51 |
20.66 |
166 |
4474 |
买入 |
| 09:30:54 |
20.65 |
161 |
4635 |
卖出 |
| 09:30:57 |
20.68 |
95 |
4730 |
买入 |
| 09:31:00 |
20.69 |
27 |
4757 |
买入 |
| 09:31:03 |
20.6 |
687 |
5444 |
卖出 |
| 09:31:06 |
20.74 |
36 |
5480 |
买入 |
| 09:31:09 |
20.75 |
110 |
5590 |
买入 |
| 09:31:12 |
20.75 |
958 |
6548 |
买入 |
| 09:31:15 |
20.8 |
99 |
6647 |
买入 |
| 09:31:18 |
20.8 |
30 |
6677 |
买入 |
| 09:31:21 |
20.81 |
24 |
6701 |
买入 |
| 09:31:24 |
20.79 |
250 |
6951 |
卖出 |
| 09:31:27 |
20.85 |
50 |
7001 |
买入 |
| 09:31:30 |
20.84 |
210 |
7211 |
卖出 |
| 09:31:33 |
20.83 |
73 |
7284 |
卖出 |
| 09:31:36 |
20.87 |
40 |
7324 |
买入 |
| 09:31:39 |
20.92 |
14 |
7338 |
买入 |
| 09:31:42 |
20.87 |
260 |
7598 |
卖出 |
| 09:31:45 |
20.86 |
44 |
7642 |
卖出 |
| 09:31:48 |
20.81 |
115 |
7757 |
卖出 |
| 09:31:51 |
20.92 |
19 |
7776 |
买入 |
| 09:31:54 |
20.88 |
142 |
7918 |
卖出 |
| 09:31:57 |
20.87 |
67 |
7985 |
卖出 |
| 09:32:00 |
20.89 |
8 |
7993 |
买入 |
| 09:32:03 |
20.89 |
62 |
8055 |
买入 |
| 09:32:06 |
20.88 |
140 |
8195 |
卖出 |
| 09:32:09 |
20.88 |
24 |
8219 |
买入 |
| 09:32:12 |
20.88 |
56 |
8275 |
买入 |
| 09:32:15 |
20.88 |
69 |
8344 |
卖出 |
| 09:32:18 |
20.88 |
43 |
8387 |
卖出 |
| 09:32:21 |
20.88 |
45 |
8432 |
买入 |
| 09:32:24 |
20.87 |
90 |
8522 |
卖出 |
| 09:32:27 |
20.87 |
91 |
8613 |
卖出 |
| 09:32:30 |
20.85 |
623 |
9236 |
卖出 |
| 09:32:33 |
20.87 |
176 |
9412 |
买入 |
| 09:32:36 |
20.87 |
228 |
9640 |
买入 |
| 09:32:39 |
20.82 |
28 |
9668 |
卖出 |
| 09:32:42 |
20.86 |
58 |
9726 |
买入 |
| 09:32:45 |
20.86 |
36 |
9762 |
买入 |
| 09:32:48 |
20.85 |
7 |
9769 |
买入 |
| 09:32:51 |
20.85 |
6 |
9775 |
买入 |
| 09:32:54 |
20.86 |
30 |
9805 |
买入 |
| 09:32:57 |
20.85 |
15 |
9820 |
卖出 |
| 09:33:00 |
20.85 |
17 |
9837 |
卖出 |
| 09:33:03 |
20.85 |
99 |
9936 |
卖出 |
| 09:33:06 |
20.82 |
257 |
10193 |
卖出 |
| 09:33:09 |
20.88 |
476 |
10669 |
买入 |
| 09:33:12 |
20.89 |
88 |
10757 |
买入 |
| 09:33:15 |
20.86 |
51 |
10808 |
卖出 |
| 09:33:18 |
20.89 |
26 |
10834 |
买入 |
| 09:33:21 |
20.87 |
15 |
10849 |
买入 |
| 09:33:24 |
20.87 |
3 |
10852 |
买入 |
| 09:33:27 |
20.88 |
74 |
10926 |
买入 |
| 09:33:30 |
20.9 |
126 |
11052 |
买入 |
| 09:33:33 |
20.92 |
41 |
11093 |
买入 |
| 09:33:36 |
20.95 |
35 |
11128 |
买入 |
| 09:33:39 |
20.95 |
4 |
11132 |
卖出 |
| 09:33:42 |
20.96 |
29 |
11161 |
买入 |
| 09:33:45 |
20.96 |
10 |
11171 |
卖出 |
| 09:33:48 |
20.96 |
4 |
11175 |
卖出 |
| 09:33:51 |
20.98 |
22 |
11197 |
买入 |
| 09:33:54 |
20.95 |
318 |
11515 |
卖出 |
| 09:33:57 |
20.96 |
123 |
11638 |
买入 |
| 09:34:00 |
20.96 |
52 |
11690 |
买入 |
| 09:34:03 |
20.96 |
42 |
11732 |
买入 |
| 09:34:06 |
20.97 |
46 |
11778 |
买入 |
| 09:34:09 |
20.97 |
89 |
11867 |
卖出 |
| 09:34:12 |
20.97 |
149 |
12016 |
卖出 |
| 09:34:15 |
20.96 |
151 |
12167 |
卖出 |
| 09:34:18 |
20.96 |
77 |
12244 |
卖出 |
| 09:34:21 |
20.96 |
26 |
12270 |
卖出 |
| 09:34:24 |
20.97 |
6 |
12276 |
买入 |
| 09:34:27 |
20.97 |
26 |
12302 |
买入 |
| 09:34:30 |
20.96 |
95 |
12397 |
卖出 |
| 09:34:33 |
20.96 |
61 |
12458 |
卖出 |
| 09:34:36 |
20.97 |
46 |
12504 |
买入 |
| 09:34:39 |
20.97 |
58 |
12562 |
买入 |
| 09:34:42 |
20.98 |
236 |
12798 |
买入 |
| 09:34:45 |
20.97 |
10 |
12808 |
卖出 |
| 09:34:48 |
20.97 |
99 |
12907 |
卖出 |
| 09:34:51 |
20.99 |
41 |
12948 |
买入 |
| 09:34:54 |
20.98 |
43 |
12991 |
卖出 |
| 09:34:57 |
21.02 |
144 |
13135 |
买入 |
| 09:35:00 |
21.02 |
1 |
13136 |
卖出 |
| 09:35:03 |
21.03 |
9 |
13145 |
买入 |
| 09:35:06 |
21.03 |
22 |
13167 |
卖出 |
| 09:35:09 |
21.08 |
32 |
13199 |
买入 |
| 09:35:12 |
21.09 |
74 |
13273 |
买入 |
| 09:35:15 |
21.09 |
8 |
13281 |
买入 |
| 09:35:18 |
21.09 |
48 |
13329 |
买入 |
| 09:35:21 |
21.1 |
149 |
13478 |
买入 |
| 09:35:24 |
21.11 |
11 |
13489 |
买入 |
| 09:35:27 |
21.16 |
17 |
13506 |
买入 |
| 09:35:30 |
21.16 |
28 |
13534 |
买入 |
| 09:35:33 |
21.12 |
103 |
13637 |
卖出 |
| 09:35:36 |
21.2 |
241 |
13878 |
买入 |
| 09:35:39 |
21.17 |
9 |
13887 |
买入 |
| 09:35:42 |
21.15 |
96 |
13983 |
卖出 |
| 09:35:45 |
21.12 |
47 |
14030 |
卖出 |
| 09:35:48 |
21.12 |
130 |
14160 |
卖出 |
| 09:35:51 |
21.12 |
107 |
14267 |
买入 |
| 09:35:54 |
21.13 |
49 |
14316 |
买入 |
| 09:35:57 |
21.15 |
145 |
14461 |
买入 |
| 09:36:00 |
21.15 |
111 |
14572 |
买入 |
| 09:36:03 |
21.17 |
22 |
14594 |
买入 |
| 09:36:06 |
21.17 |
4 |
14598 |
买入 |
| 09:36:09 |
21.18 |
35 |
14633 |
买入 |
| 09:36:12 |
21.18 |
71 |
14704 |
卖出 |
| 09:36:15 |
21.19 |
53 |
14757 |
买入 |
| 09:36:18 |
21.2 |
54 |
14811 |
买入 |
| 09:36:21 |
21.18 |
170 |
14981 |
卖出 |
| 09:36:24 |
21.19 |
148 |
15129 |
买入 |
| 09:36:27 |
21.2 |
121 |
15250 |
买入 |
| 09:36:30 |
21.2 |
98 |
15348 |
买入 |
| 09:36:33 |
21.19 |
69 |
15417 |
卖出 |
| 09:36:36 |
21.18 |
70 |
15487 |
卖出 |
| 09:36:39 |
21.16 |
351 |
15838 |
卖出 |
| 09:36:42 |
21.15 |
129 |
15967 |
卖出 |
| 09:36:45 |
21.14 |
128 |
16095 |
卖出 |
| 09:36:48 |
21.1 |
173 |
16268 |
卖出 |
| 09:36:51 |
21.13 |
125 |
16393 |
买入 |
| 09:36:54 |
21.13 |
63 |
16456 |
买入 |
| 09:36:57 |
21.1 |
46 |
16502 |
卖出 |
| 09:37:00 |
21.09 |
12 |
16514 |
卖出 |
| 09:37:03 |
21.1 |
13 |
16527 |
买入 |
| 09:37:06 |
21.06 |
41 |
16568 |
卖出 |
| 09:37:09 |
21 |
263 |
16831 |
卖出 |
| 09:37:12 |
21.03 |
1 |
16832 |
买入 |
| 09:37:15 |
21.07 |
12 |
16844 |
买入 |
| 09:37:18 |
21.06 |
25 |
16869 |
买入 |
| 09:37:21 |
21.03 |
44 |
16913 |
卖出 |
| 09:37:24 |
21.06 |
26 |
16939 |
买入 |
| 09:37:27 |
21.06 |
50 |
16989 |
卖出 |
| 09:37:30 |
21.09 |
171 |
17160 |
买入 |
| 09:37:33 |
21.06 |
168 |
17328 |
卖出 |
| 09:37:36 |
21.06 |
50 |
17378 |
卖出 |
| 09:37:39 |
21.06 |
32 |
17410 |
卖出 |
| 09:37:42 |
21.1 |
147 |
17557 |
买入 |
| 09:37:45 |
21.08 |
35 |
17592 |
卖出 |
| 09:37:48 |
21.08 |
13 |
17605 |
卖出 |
| 09:37:51 |
21.09 |
41 |
17646 |
买入 |
| 09:37:54 |
21.08 |
85 |
17731 |
卖出 |
| 09:37:57 |
21.09 |
113 |
17844 |
买入 |
| 09:38:00 |
21.07 |
51 |
17895 |
卖出 |
| 09:38:03 |
21.07 |
44 |
17939 |
卖出 |
| 09:38:06 |
21.08 |
65 |
18004 |
买入 |
| 09:38:09 |
21.08 |
23 |
18027 |
卖出 |
| 09:38:12 |
21.01 |
25 |
18052 |
卖出 |
| 09:38:15 |
21.05 |
66 |
18118 |
买入 |
| 09:38:18 |
21.06 |
35 |
18153 |
买入 |
| 09:38:21 |
21 |
72 |
18225 |
卖出 |
| 09:38:24 |
21.04 |
118 |
18343 |
买入 |
| 09:38:27 |
20.99 |
40 |
18383 |
卖出 |
| 09:38:30 |
21 |
130 |
18513 |
买入 |
| 09:38:33 |
20.99 |
14 |
18527 |
卖出 |
| 09:38:36 |
21.03 |
7 |
18534 |
买入 |
| 09:38:39 |
21.01 |
324 |
18858 |
卖出 |
| 09:38:42 |
21.02 |
134 |
18992 |
买入 |
| 09:38:45 |
21.02 |
6 |
18998 |
卖出 |
| 09:38:48 |
21.02 |
26 |
19024 |
卖出 |
| 09:38:51 |
21.01 |
126 |
19150 |
卖出 |
| 09:38:54 |
20.99 |
189 |
19339 |
卖出 |
| 09:38:57 |
20.99 |
260 |
19599 |
卖出 |
| 09:39:00 |
20.97 |
180 |
19779 |
卖出 |
| 09:39:03 |
20.98 |
75 |
19854 |
买入 |
| 09:39:06 |
20.95 |
6 |
19860 |
卖出 |
| 09:39:09 |
20.95 |
30 |
19890 |
卖出 |
| 09:39:12 |
20.96 |
41 |
19931 |
买入 |
| 09:39:15 |
20.91 |
16 |
19947 |
卖出 |
| 09:39:18 |
21.01 |
127 |
20074 |
买入 |
| 09:39:21 |
20.98 |
36 |
20110 |
卖出 |
| 09:39:24 |
20.96 |
10 |
20120 |
卖出 |
| 09:39:27 |
20.95 |
35 |
20155 |
卖出 |
| 09:39:30 |
20.96 |
15 |
20170 |
买入 |
| 09:39:33 |
20.96 |
37 |
20207 |
买入 |
| 09:39:36 |
20.96 |
70 |
20277 |
买入 |
| 09:39:42 |
20.98 |
34 |
20311 |
卖出 |
| 09:39:45 |
20.98 |
32 |
20343 |
卖出 |
| 09:39:48 |
20.98 |
2 |
20345 |
买入 |
| 09:39:51 |
20.98 |
27 |
20372 |
买入 |
| 09:39:54 |
20.98 |
6 |
20378 |
买入 |
| 09:39:57 |
20.98 |
102 |
20480 |
买入 |
| 09:40:00 |
20.98 |
15 |
20495 |
买入 |
| 09:40:03 |
20.98 |
158 |
20653 |
买入 |
| 09:40:06 |
20.98 |
24 |
20677 |
买入 |
| 09:40:09 |
21.01 |
184 |
20861 |
买入 |
| 09:40:12 |
21.01 |
73 |
20934 |
卖出 |
| 09:40:15 |
21.01 |
9 |
20943 |
卖出 |
| 09:40:18 |
21.02 |
7 |
20950 |
买入 |
| 09:40:21 |
21.05 |
28 |
20978 |
买入 |
| 09:40:24 |
21.03 |
175 |
21153 |
卖出 |
| 09:40:27 |
21.03 |
1 |
21154 |
卖出 |
| 09:40:30 |
21.06 |
208 |
21362 |
卖出 |
| 09:40:33 |
21.08 |
53 |
21415 |
买入 |
| 09:40:36 |
21.06 |
12 |
21427 |
卖出 |
| 09:40:39 |
21.09 |
96 |
21523 |
买入 |
| 09:40:42 |
21.02 |
191 |
21714 |
卖出 |
| 09:40:45 |
21.04 |
117 |
21831 |
买入 |
| 09:40:48 |
21.01 |
30 |
21861 |
卖出 |
| 09:40:51 |
21.01 |
9 |
21870 |
买入 |
| 09:40:54 |
21.03 |
75 |
21945 |
买入 |
| 09:40:57 |
21 |
44 |
21989 |
卖出 |
| 09:41:00 |
21.01 |
48 |
22037 |
买入 |
| 09:41:03 |
21.09 |
118 |
22155 |
买入 |
| 09:41:06 |
21.08 |
120 |
22275 |
卖出 |
| 09:41:09 |
21.1 |
47 |
22322 |
买入 |
| 09:41:12 |
21.08 |
10 |
22332 |
卖出 |
| 09:41:15 |
21.09 |
23 |
22355 |
买入 |
| 09:41:18 |
21.09 |
50 |
22405 |
卖出 |
| 09:41:21 |
21.11 |
69 |
22474 |
买入 |
| 09:41:24 |
21.11 |
19 |
22493 |
卖出 |
| 09:41:27 |
21.09 |
57 |
22550 |
卖出 |
| 09:41:30 |
21.08 |
60 |
22610 |
卖出 |
| 09:41:33 |
21.08 |
27 |
22637 |
卖出 |
| 09:41:36 |
21.05 |
7 |
22644 |
卖出 |
| 09:41:39 |
21.08 |
65 |
22709 |
买入 |
| 09:41:42 |
21.08 |
16 |
22725 |
卖出 |
| 09:41:45 |
21.08 |
16 |
22741 |
卖出 |
| 09:41:48 |
21.08 |
12 |
22753 |
卖出 |
| 09:41:51 |
21.04 |
154 |
22907 |
卖出 |
| 09:41:54 |
21.07 |
46 |
22953 |
买入 |
| 09:41:57 |
21.04 |
1 |
22954 |
买入 |
| 09:42:00 |
21.03 |
96 |
23050 |
卖出 |
| 09:42:03 |
21.04 |
165 |
23215 |
买入 |
| 09:42:06 |
21.04 |
11 |
23226 |
买入 |
| 09:42:09 |
21.02 |
10 |
23236 |
卖出 |
| 09:42:12 |
21.04 |
15 |
23251 |
买入 |
| 09:42:15 |
21.02 |
32 |
23283 |
卖出 |
| 09:42:18 |
21 |
85 |
23368 |
卖出 |
| 09:42:21 |
21 |
89 |
23457 |
卖出 |
| 09:42:24 |
21 |
120 |
23577 |
卖出 |
| 09:42:27 |
21 |
26 |
23603 |
买入 |
| 09:42:30 |
21 |
15 |
23618 |
买入 |
| 09:42:36 |
20.98 |
65 |
23683 |
卖出 |
| 09:42:39 |
20.98 |
25 |
23708 |
卖出 |
| 09:42:42 |
20.98 |
20 |
23728 |
卖出 |
| 09:42:45 |
20.97 |
89 |
23817 |
卖出 |
| 09:42:48 |
20.96 |
38 |
23855 |
卖出 |
| 09:42:51 |
20.96 |
26 |
23881 |
卖出 |
| 09:42:54 |
20.97 |
255 |
24136 |
买入 |
| 09:42:57 |
20.95 |
21 |
24157 |
卖出 |
| 09:43:00 |
20.95 |
8 |
24165 |
卖出 |
| 09:43:03 |
20.96 |
96 |
24261 |
买入 |
| 09:43:09 |
20.93 |
3 |
24264 |
卖出 |
| 09:43:12 |
20.92 |
43 |
24307 |
卖出 |
| 09:43:15 |
20.92 |
26 |
24333 |
卖出 |
| 09:43:18 |
20.97 |
162 |
24495 |
买入 |
| 09:43:21 |
20.96 |
143 |
24638 |
卖出 |
| 09:43:24 |
20.93 |
39 |
24677 |
卖出 |
| 09:43:27 |
20.93 |
4 |
24681 |
卖出 |
| 09:43:30 |
20.93 |
25 |
24706 |
卖出 |
| 09:43:33 |
20.93 |
4 |
24710 |
卖出 |
| 09:43:36 |
20.93 |
18 |
24728 |
卖出 |
| 09:43:39 |
20.92 |
11 |
24739 |
卖出 |
| 09:43:42 |
20.92 |
173 |
24912 |
卖出 |
| 09:43:45 |
20.93 |
153 |
25065 |
买入 |
| 09:43:48 |
20.93 |
152 |
25217 |
卖出 |
| 09:43:51 |
20.93 |
43 |
25260 |
卖出 |
| 09:43:54 |
20.93 |
13 |
25273 |
卖出 |
| 09:43:57 |
20.96 |
2 |
25275 |
买入 |
| 09:44:00 |
20.93 |
29 |
25304 |
卖出 |
| 09:44:03 |
20.93 |
15 |
25319 |
卖出 |
| 09:44:06 |
20.91 |
72 |
25391 |
卖出 |
| 09:44:09 |
20.92 |
19 |
25410 |
买入 |
| 09:44:12 |
20.93 |
156 |
25566 |
买入 |
| 09:44:15 |
20.92 |
65 |
25631 |
卖出 |
| 09:44:18 |
20.93 |
140 |
25771 |
买入 |
| 09:44:21 |
20.93 |
62 |
25833 |
买入 |
| 09:44:24 |
20.93 |
27 |
25860 |
卖出 |
| 09:44:27 |
20.93 |
330 |
26190 |
卖出 |
| 09:44:30 |
20.91 |
2 |
26192 |
卖出 |
| 09:44:33 |
20.9 |
441 |
26633 |
卖出 |
| 09:44:36 |
20.87 |
63 |
26696 |
卖出 |
| 09:44:39 |
20.87 |
111 |
26807 |
卖出 |