精锻科技[300258]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
13.5 |
13 |
13 |
集合竞价 |
| 09:23:12 |
13.49 |
142 |
142 |
集合竞价 |
| 09:24:33 |
13.46 |
150 |
150 |
集合竞价 |
| 09:24:42 |
13.43 |
150 |
150 |
集合竞价 |
| 09:24:51 |
13.4 |
151 |
151 |
集合竞价 |
| 09:25:00 |
13.22 |
162 |
162 |
集合竞价 |
| 09:25:03 |
13.15 |
162 |
324 |
买入 |
| 09:30:03 |
13.05 |
138 |
462 |
卖出 |
| 09:30:06 |
13.15 |
233 |
695 |
买入 |
| 09:30:09 |
13.12 |
47 |
742 |
卖出 |
| 09:30:12 |
13.12 |
112 |
854 |
买入 |
| 09:30:15 |
13.12 |
5 |
859 |
卖出 |
| 09:30:18 |
13.12 |
16 |
875 |
卖出 |
| 09:30:21 |
13.08 |
24 |
899 |
卖出 |
| 09:30:24 |
13.06 |
44 |
943 |
卖出 |
| 09:30:27 |
13.05 |
77 |
1020 |
卖出 |
| 09:30:30 |
13.07 |
29 |
1049 |
买入 |
| 09:30:33 |
13.07 |
31 |
1080 |
卖出 |
| 09:30:36 |
13.08 |
2 |
1082 |
卖出 |
| 09:30:39 |
13.09 |
1 |
1083 |
买入 |
| 09:30:45 |
13.09 |
3 |
1086 |
买入 |
| 09:30:48 |
13.06 |
29 |
1115 |
卖出 |
| 09:30:54 |
13.03 |
42 |
1157 |
卖出 |
| 09:30:57 |
13.06 |
25 |
1182 |
买入 |
| 09:31:00 |
13.06 |
42 |
1224 |
卖出 |
| 09:31:03 |
13.06 |
33 |
1257 |
卖出 |
| 09:31:06 |
13.05 |
6 |
1263 |
卖出 |
| 09:31:09 |
13.03 |
5 |
1268 |
卖出 |
| 09:31:12 |
13.03 |
7 |
1275 |
卖出 |
| 09:31:15 |
13.03 |
9 |
1284 |
卖出 |
| 09:31:18 |
13.03 |
52 |
1336 |
买入 |
| 09:31:21 |
13.03 |
1 |
1337 |
卖出 |
| 09:31:24 |
13.03 |
5 |
1342 |
卖出 |
| 09:31:27 |
13.03 |
5 |
1347 |
卖出 |
| 09:31:30 |
13.04 |
26 |
1373 |
买入 |
| 09:31:33 |
13.08 |
65 |
1438 |
买入 |
| 09:31:36 |
13.06 |
6 |
1444 |
卖出 |
| 09:31:39 |
13.07 |
37 |
1481 |
买入 |
| 09:31:45 |
13.1 |
9 |
1490 |
卖出 |
| 09:31:48 |
13.11 |
3 |
1493 |
买入 |
| 09:31:54 |
13.1 |
25 |
1518 |
卖出 |
| 09:31:57 |
13.11 |
28 |
1546 |
买入 |
| 09:32:03 |
13.11 |
2 |
1548 |
卖出 |
| 09:32:09 |
13.1 |
12 |
1560 |
卖出 |
| 09:32:15 |
13.15 |
684 |
2244 |
买入 |
| 09:32:18 |
13.11 |
3 |
2247 |
卖出 |
| 09:32:21 |
13.13 |
7 |
2254 |
买入 |
| 09:32:24 |
13.1 |
115 |
2369 |
卖出 |
| 09:32:27 |
13.1 |
1 |
2370 |
卖出 |
| 09:32:30 |
13.09 |
21 |
2391 |
卖出 |
| 09:32:33 |
13.09 |
45 |
2436 |
买入 |
| 09:32:36 |
13.07 |
27 |
2463 |
卖出 |
| 09:32:39 |
13.08 |
1 |
2464 |
卖出 |
| 09:32:42 |
13.06 |
29 |
2493 |
卖出 |
| 09:32:51 |
13.08 |
2 |
2495 |
买入 |
| 09:33:03 |
13.08 |
1 |
2496 |
买入 |
| 09:33:06 |
13.09 |
5 |
2501 |
买入 |
| 09:33:18 |
13.09 |
8 |
2509 |
买入 |
| 09:33:21 |
13.09 |
15 |
2524 |
买入 |
| 09:33:24 |
13.09 |
1 |
2525 |
卖出 |
| 09:33:27 |
13.09 |
3 |
2528 |
卖出 |
| 09:33:42 |
13.09 |
30 |
2558 |
卖出 |
| 09:33:45 |
13.09 |
14 |
2572 |
卖出 |
| 09:34:06 |
13.09 |
1 |
2573 |
卖出 |
| 09:34:09 |
13.11 |
56 |
2629 |
买入 |
| 09:34:27 |
13.09 |
1 |
2630 |
买入 |
| 09:34:30 |
13.08 |
7 |
2637 |
卖出 |
| 09:34:36 |
13.08 |
40 |
2677 |
卖出 |
| 09:34:39 |
13.09 |
9 |
2686 |
买入 |
| 09:34:42 |
13.09 |
4 |
2690 |
买入 |
| 09:34:45 |
13.09 |
34 |
2724 |
卖出 |
| 09:34:48 |
13.09 |
3 |
2727 |
卖出 |
| 09:34:51 |
13.09 |
24 |
2751 |
卖出 |
| 09:34:54 |
13.07 |
39 |
2790 |
卖出 |
| 09:35:00 |
13.07 |
56 |
2846 |
卖出 |
| 09:35:06 |
13.07 |
5 |
2851 |
买入 |
| 09:35:09 |
13.06 |
2 |
2853 |
卖出 |
| 09:35:12 |
13.06 |
41 |
2894 |
卖出 |
| 09:35:15 |
13.07 |
19 |
2913 |
买入 |
| 09:35:18 |
13.06 |
131 |
3044 |
卖出 |
| 09:35:21 |
13.07 |
2 |
3046 |
买入 |
| 09:35:27 |
13.06 |
100 |
3146 |
卖出 |
| 09:35:39 |
13.08 |
2 |
3148 |
买入 |
| 09:35:48 |
13.08 |
7 |
3155 |
买入 |
| 09:35:57 |
13.08 |
46 |
3201 |
买入 |
| 09:36:15 |
13.1 |
1 |
3202 |
买入 |
| 09:36:18 |
13.1 |
1 |
3203 |
买入 |
| 09:36:30 |
13.1 |
1 |
3204 |
买入 |
| 09:36:33 |
13.1 |
6 |
3210 |
买入 |
| 09:36:36 |
13.1 |
3 |
3213 |
买入 |
| 09:36:57 |
13.09 |
8 |
3221 |
卖出 |
| 09:37:03 |
13.1 |
3 |
3224 |
买入 |
| 09:37:15 |
13.11 |
10 |
3234 |
买入 |
| 09:37:36 |
13.11 |
1 |
3235 |
买入 |
| 09:37:39 |
13.11 |
2 |
3237 |
卖出 |
| 09:37:42 |
13.1 |
26 |
3263 |
卖出 |
| 09:37:51 |
13.13 |
94 |
3357 |
买入 |
| 09:37:54 |
13.13 |
2 |
3359 |
卖出 |
| 09:37:57 |
13.13 |
4 |
3363 |
卖出 |
| 09:38:09 |
13.13 |
8 |
3371 |
买入 |
| 09:38:12 |
13.15 |
184 |
3555 |
买入 |
| 09:38:15 |
13.16 |
36 |
3591 |
买入 |
| 09:38:21 |
13.16 |
27 |
3618 |
买入 |
| 09:38:24 |
13.16 |
6 |
3624 |
买入 |
| 09:38:27 |
13.16 |
21 |
3645 |
买入 |
| 09:38:33 |
13.17 |
1 |
3646 |
买入 |
| 09:38:39 |
13.17 |
11 |
3657 |
买入 |
| 09:38:42 |
13.16 |
5 |
3662 |
卖出 |
| 09:38:45 |
13.17 |
2 |
3664 |
买入 |
| 09:38:51 |
13.19 |
25 |
3689 |
买入 |
| 09:38:54 |
13.19 |
2 |
3691 |
卖出 |
| 09:38:57 |
13.19 |
12 |
3703 |
买入 |
| 09:39:03 |
13.19 |
10 |
3713 |
买入 |
| 09:39:06 |
13.19 |
17 |
3730 |
买入 |
| 09:39:09 |
13.19 |
9 |
3739 |
买入 |
| 09:39:12 |
13.2 |
11 |
3750 |
买入 |
| 09:39:15 |
13.17 |
5 |
3755 |
卖出 |
| 09:39:18 |
13.17 |
1 |
3756 |
卖出 |
| 09:39:42 |
13.17 |
50 |
3806 |
卖出 |
| 09:39:51 |
13.17 |
1 |
3807 |
卖出 |
| 09:39:54 |
13.17 |
1 |
3808 |
卖出 |
| 09:39:57 |
13.17 |
3 |
3811 |
卖出 |
| 09:40:00 |
13.17 |
6 |
3817 |
卖出 |
| 09:40:03 |
13.17 |
45 |
3862 |
卖出 |
| 09:40:06 |
13.15 |
53 |
3915 |
卖出 |
| 09:40:30 |
13.17 |
5 |
3920 |
买入 |
| 09:40:36 |
13.15 |
44 |
3964 |
卖出 |
| 09:40:51 |
13.12 |
2 |
3966 |
卖出 |
| 09:40:54 |
13.11 |
1 |
3967 |
卖出 |
| 09:41:00 |
13.11 |
2 |
3969 |
卖出 |
| 09:41:03 |
13.11 |
4 |
3973 |
卖出 |
| 09:41:06 |
13.11 |
3 |
3976 |
卖出 |
| 09:41:09 |
13.11 |
2 |
3978 |
卖出 |
| 09:41:12 |
13.11 |
5 |
3983 |
卖出 |
| 09:41:15 |
13.1 |
5 |
3988 |
卖出 |
| 09:41:18 |
13.1 |
12 |
4000 |
卖出 |
| 09:41:21 |
13.1 |
1 |
4001 |
卖出 |
| 09:41:30 |
13.1 |
1 |
4002 |
卖出 |
| 09:41:33 |
13.1 |
1 |
4003 |
卖出 |
| 09:41:39 |
13.1 |
6 |
4009 |
卖出 |
| 09:41:45 |
13.1 |
4 |
4013 |
卖出 |
| 09:41:48 |
13.11 |
34 |
4047 |
买入 |
| 09:41:51 |
13.11 |
30 |
4077 |
卖出 |
| 09:41:57 |
13.11 |
40 |
4117 |
卖出 |
| 09:42:00 |
13.1 |
2 |
4119 |
卖出 |
| 09:42:03 |
13.1 |
9 |
4128 |
卖出 |
| 09:42:06 |
13.09 |
233 |
4361 |
卖出 |
| 09:42:09 |
13.07 |
188 |
4549 |
卖出 |
| 09:42:12 |
13.06 |
78 |
4627 |
卖出 |
| 09:42:15 |
13.06 |
84 |
4711 |
卖出 |
| 09:42:18 |
13.05 |
49 |
4760 |
卖出 |
| 09:42:21 |
13.04 |
64 |
4824 |
卖出 |
| 09:42:27 |
13.04 |
4 |
4828 |
卖出 |
| 09:42:30 |
13.04 |
7 |
4835 |
卖出 |
| 09:42:33 |
13.04 |
1 |
4836 |
卖出 |
| 09:42:36 |
13.04 |
1 |
4837 |
买入 |
| 09:42:42 |
13.04 |
1 |
4838 |
买入 |
| 09:42:45 |
13.03 |
3 |
4841 |
卖出 |
| 09:42:48 |
13.04 |
10 |
4851 |
买入 |
| 09:42:51 |
13.04 |
5 |
4856 |
买入 |
| 09:43:03 |
13.03 |
2 |
4858 |
卖出 |
| 09:43:06 |
13.03 |
27 |
4885 |
卖出 |
| 09:43:09 |
13.04 |
130 |
5015 |
买入 |
| 09:43:12 |
13.04 |
2 |
5017 |
卖出 |
| 09:43:15 |
13.03 |
3 |
5020 |
卖出 |
| 09:43:18 |
13.03 |
10 |
5030 |
卖出 |
| 09:43:24 |
13.04 |
1 |
5031 |
买入 |
| 09:43:36 |
13.03 |
14 |
5045 |
卖出 |
| 09:43:39 |
13.03 |
2 |
5047 |
卖出 |
| 09:43:42 |
13.03 |
15 |
5062 |
卖出 |
| 09:43:45 |
13.04 |
1 |
5063 |
买入 |
| 09:43:54 |
13.04 |
32 |
5095 |
卖出 |
| 09:43:57 |
13.03 |
27 |
5122 |
卖出 |
| 09:44:00 |
13.03 |
8 |
5130 |
卖出 |
| 09:44:03 |
13.03 |
133 |
5263 |
卖出 |
| 09:44:06 |
13.02 |
135 |
5398 |
卖出 |
| 09:44:09 |
13.02 |
267 |
5665 |
卖出 |
| 09:44:12 |
13.02 |
38 |
5703 |
卖出 |
| 09:44:15 |
13.01 |
53 |
5756 |
卖出 |
| 09:44:18 |
13.01 |
131 |
5887 |
卖出 |
| 09:44:21 |
13.01 |
50 |
5937 |
卖出 |
| 09:44:27 |
13.01 |
23 |
5960 |
卖出 |
| 09:44:30 |
13 |
199 |
6159 |
卖出 |
| 09:44:33 |
13.02 |
7 |
6166 |
买入 |
| 09:44:42 |
13 |
1 |
6167 |
卖出 |
| 09:44:45 |
13.01 |
5 |
6172 |
买入 |
| 09:44:51 |
13.01 |
10 |
6182 |
卖出 |
| 09:44:54 |
13.01 |
2 |
6184 |
买入 |
| 09:44:57 |
13.01 |
20 |
6204 |
卖出 |
| 09:45:00 |
13.01 |
3 |
6207 |
卖出 |
| 09:45:03 |
13.02 |
10 |
6217 |
买入 |
| 09:45:06 |
13 |
4 |
6221 |
卖出 |
| 09:45:09 |
13 |
35 |
6256 |
卖出 |
| 09:45:12 |
13.01 |
10 |
6266 |
买入 |
| 09:45:15 |
13 |
16 |
6282 |
卖出 |
| 09:45:18 |
13 |
17 |
6299 |
卖出 |
| 09:45:21 |
13 |
25 |
6324 |
卖出 |
| 09:45:24 |
13 |
44 |
6368 |
卖出 |
| 09:45:27 |
13 |
4 |
6372 |
卖出 |
| 09:45:33 |
13.01 |
3 |
6375 |
买入 |
| 09:45:39 |
13 |
18 |
6393 |
卖出 |
| 09:45:42 |
13 |
6 |
6399 |
卖出 |
| 09:45:48 |
13 |
41 |
6440 |
卖出 |
| 09:45:51 |
13.01 |
1 |
6441 |
买入 |
| 09:45:54 |
13.01 |
3 |
6444 |
买入 |
| 09:46:00 |
13.02 |
45 |
6489 |
买入 |
| 09:46:03 |
13.02 |
1 |
6490 |
买入 |
| 09:46:12 |
13.02 |
79 |
6569 |
买入 |
| 09:46:15 |
13.02 |
26 |
6595 |
买入 |
| 09:46:18 |
13.02 |
4 |
6599 |
买入 |
| 09:46:21 |
13.15 |
647 |
7246 |
买入 |
| 09:46:27 |
13.06 |
32 |
7278 |
卖出 |
| 09:46:30 |
13.08 |
10 |
7288 |
买入 |
| 09:46:33 |
13.12 |
17 |
7305 |
买入 |
| 09:46:36 |
13.07 |
5 |
7310 |
卖出 |
| 09:46:39 |
13.06 |
1 |
7311 |
卖出 |
| 09:46:42 |
13.04 |
14 |
7325 |
卖出 |
| 09:46:45 |
13.05 |
18 |
7343 |
买入 |
| 09:46:48 |
13.05 |
1 |
7344 |
买入 |
| 09:46:51 |
13.05 |
1 |
7345 |
买入 |
| 09:47:03 |
13.04 |
28 |
7373 |
卖出 |
| 09:47:12 |
13.06 |
80 |
7453 |
买入 |
| 09:47:15 |
13.06 |
2 |
7455 |
卖出 |
| 09:47:21 |
13.06 |
18 |
7473 |
卖出 |
| 09:47:33 |
13.08 |
45 |
7518 |
买入 |
| 09:47:42 |
13.08 |
68 |
7586 |
买入 |
| 09:47:45 |
13.09 |
1 |
7587 |
买入 |
| 09:47:51 |
13.09 |
5 |
7592 |
卖出 |
| 09:48:00 |
13.09 |
9 |
7601 |
卖出 |
| 09:48:03 |
13.08 |
23 |
7624 |
卖出 |
| 09:48:06 |
13.08 |
3 |
7627 |
卖出 |
| 09:48:09 |
13.08 |
6 |
7633 |
卖出 |
| 09:48:12 |
13.07 |
12 |
7645 |
卖出 |
| 09:48:18 |
13.08 |
10 |
7655 |
买入 |
| 09:48:30 |
13.09 |
15 |
7670 |
买入 |
| 09:48:51 |
13.08 |
2 |
7672 |
买入 |
| 09:48:54 |
13.08 |
1 |
7673 |
买入 |
| 09:49:18 |
13.09 |
35 |
7708 |
买入 |
| 09:49:21 |
13.09 |
20 |
7728 |
卖出 |
| 09:49:30 |
13.09 |
45 |
7773 |
卖出 |
| 09:49:51 |
13.08 |
4 |
7777 |
卖出 |
| 09:50:21 |
13.07 |
18 |
7795 |
卖出 |
| 09:50:45 |
13.1 |
110 |
7905 |
买入 |
| 09:51:00 |
13.11 |
23 |
7928 |
买入 |
| 09:51:03 |
13.1 |
15 |
7943 |
卖出 |
| 09:51:06 |
13.1 |
21 |
7964 |
卖出 |
| 09:51:09 |
13.1 |
17 |
7981 |
卖出 |
| 09:51:18 |
13.11 |
8 |
7989 |
买入 |
| 09:51:33 |
13.1 |
54 |
8043 |
卖出 |
| 09:52:06 |
13.1 |
22 |
8065 |
买入 |
| 09:52:21 |
13.1 |
30 |
8095 |
买入 |
| 09:52:57 |
13.1 |
15 |
8110 |
买入 |
| 09:53:03 |
13.11 |
26 |
8136 |
买入 |
| 09:53:06 |
13.11 |
27 |
8163 |
买入 |
| 09:53:12 |
13.13 |
164 |
8327 |
买入 |
| 09:54:15 |
13.16 |
1 |
8328 |
买入 |
| 09:54:21 |
13.16 |
2 |
8330 |
买入 |
| 09:54:24 |
13.16 |
4 |
8334 |
买入 |
| 09:54:27 |
13.16 |
3 |
8337 |
买入 |
| 09:54:30 |
13.16 |
2 |
8339 |
买入 |
| 09:54:33 |
13.16 |
5 |
8344 |
买入 |
| 09:54:36 |
13.16 |
9 |
8353 |
买入 |
| 09:54:39 |
13.16 |
2 |
8355 |
买入 |
| 09:54:45 |
13.17 |
10 |
8365 |
买入 |
| 09:54:48 |
13.16 |
1 |
8366 |
卖出 |
| 09:54:51 |
13.16 |
37 |
8403 |
买入 |
| 09:54:54 |
13.16 |
10 |
8413 |
卖出 |
| 09:54:57 |
13.16 |
9 |
8422 |
买入 |
| 09:55:00 |
13.17 |
102 |
8524 |
买入 |
| 09:55:03 |
13.17 |
3 |
8527 |
买入 |
| 09:55:06 |
13.17 |
18 |
8545 |
卖出 |
| 09:55:12 |
13.17 |
6 |
8551 |
卖出 |
| 09:55:15 |
13.16 |
16 |
8567 |
卖出 |
| 09:55:18 |
13.16 |
4 |
8571 |
买入 |
| 09:55:21 |
13.16 |
13 |
8584 |
买入 |
| 09:55:45 |
13.17 |
3 |
8587 |
买入 |
| 09:55:48 |
13.17 |
16 |
8603 |
买入 |
| 09:55:54 |
13.17 |
20 |
8623 |
买入 |
| 09:55:57 |
13.17 |
16 |
8639 |
买入 |
| 09:56:00 |
13.18 |
42 |
8681 |
买入 |
| 09:56:06 |
13.19 |
5 |
8686 |
买入 |
| 09:56:27 |
13.18 |
1 |
8687 |
卖出 |
| 09:56:36 |
13.18 |
10 |
8697 |
卖出 |
| 09:56:48 |
13.18 |
1 |
8698 |
卖出 |
| 09:56:54 |
13.18 |
6 |
8704 |
卖出 |
| 09:57:12 |
13.18 |
29 |
8733 |
卖出 |
| 09:57:15 |
13.17 |
17 |
8750 |
卖出 |
| 09:58:00 |
13.17 |
11 |
8761 |
买入 |
| 09:58:03 |
13.18 |
1 |
8762 |
买入 |
| 09:58:15 |
13.18 |
7 |
8769 |
买入 |
| 09:58:18 |
13.17 |
35 |
8804 |
卖出 |
| 09:58:24 |
13.17 |
16 |
8820 |
卖出 |
| 09:58:27 |
13.18 |
1 |
8821 |
买入 |
| 09:59:03 |
13.18 |
1 |
8822 |
买入 |
| 09:59:06 |
13.17 |
12 |
8834 |
卖出 |
| 09:59:39 |
13.15 |
10 |
8844 |
卖出 |
| 09:59:45 |
13.15 |
20 |
8864 |
卖出 |
| 10:00:12 |
13.15 |
38 |
8902 |
卖出 |
| 10:00:21 |
13.14 |
12 |
8914 |
卖出 |
| 10:00:27 |
13.14 |
4 |
8918 |
买入 |