精测电子[300567]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
53.35 |
2 |
2 |
集合竞价 |
| 09:15:12 |
53.4 |
2 |
2 |
集合竞价 |
| 09:16:06 |
53.39 |
3 |
3 |
集合竞价 |
| 09:18:12 |
48.5 |
301 |
301 |
集合竞价 |
| 09:18:48 |
48.65 |
301 |
301 |
集合竞价 |
| 09:19:15 |
53.39 |
3 |
3 |
集合竞价 |
| 09:20:12 |
53.38 |
4 |
4 |
集合竞价 |
| 09:20:48 |
53.35 |
6 |
6 |
集合竞价 |
| 09:23:39 |
53 |
17 |
17 |
集合竞价 |
| 09:24:51 |
52.9 |
27 |
27 |
集合竞价 |
| 09:25:03 |
52.99 |
30 |
57 |
买入 |
| 09:30:03 |
53 |
177 |
234 |
买入 |
| 09:30:06 |
53 |
104 |
338 |
买入 |
| 09:30:09 |
53.28 |
60 |
398 |
买入 |
| 09:30:12 |
53.01 |
28 |
426 |
卖出 |
| 09:30:15 |
53.33 |
43 |
469 |
买入 |
| 09:30:18 |
53.5 |
31 |
500 |
买入 |
| 09:30:21 |
53.45 |
27 |
527 |
卖出 |
| 09:30:24 |
53.69 |
7 |
534 |
买入 |
| 09:30:27 |
53.62 |
11 |
545 |
卖出 |
| 09:30:30 |
53.63 |
31 |
576 |
买入 |
| 09:30:33 |
53.63 |
10 |
586 |
卖出 |
| 09:30:36 |
53.65 |
30 |
616 |
买入 |
| 09:30:39 |
53.59 |
6 |
622 |
卖出 |
| 09:30:42 |
53.51 |
4 |
626 |
卖出 |
| 09:30:45 |
53.45 |
22 |
648 |
卖出 |
| 09:30:48 |
53.41 |
4 |
652 |
卖出 |
| 09:30:51 |
53.41 |
7 |
659 |
卖出 |
| 09:30:54 |
53.41 |
15 |
674 |
卖出 |
| 09:30:57 |
53.41 |
4 |
678 |
卖出 |
| 09:31:00 |
53.41 |
9 |
687 |
卖出 |
| 09:31:03 |
53.41 |
16 |
703 |
买入 |
| 09:31:06 |
53.4 |
3 |
706 |
买入 |
| 09:31:09 |
53.38 |
21 |
727 |
卖出 |
| 09:31:12 |
53.34 |
2 |
729 |
卖出 |
| 09:31:15 |
53.38 |
6 |
735 |
买入 |
| 09:31:18 |
53.38 |
1 |
736 |
买入 |
| 09:31:21 |
53.37 |
1 |
737 |
买入 |
| 09:31:24 |
53.33 |
11 |
748 |
卖出 |
| 09:31:27 |
53.32 |
47 |
795 |
卖出 |
| 09:31:30 |
53.32 |
3 |
798 |
买入 |
| 09:31:36 |
53.3 |
13 |
811 |
买入 |
| 09:31:39 |
53.32 |
16 |
827 |
买入 |
| 09:31:42 |
53.32 |
8 |
835 |
买入 |
| 09:31:45 |
53.23 |
17 |
852 |
卖出 |
| 09:31:48 |
53.32 |
26 |
878 |
买入 |
| 09:32:06 |
53.41 |
162 |
1040 |
买入 |
| 09:32:09 |
53.41 |
36 |
1076 |
买入 |
| 09:32:12 |
53.52 |
23 |
1099 |
买入 |
| 09:32:15 |
53.53 |
24 |
1123 |
买入 |
| 09:32:18 |
53.54 |
9 |
1132 |
买入 |
| 09:32:21 |
53.52 |
8 |
1140 |
卖出 |
| 09:32:24 |
53.51 |
19 |
1159 |
卖出 |
| 09:32:27 |
53.45 |
2 |
1161 |
卖出 |
| 09:32:30 |
53.51 |
3 |
1164 |
买入 |
| 09:32:33 |
53.45 |
3 |
1167 |
卖出 |
| 09:32:39 |
53.45 |
5 |
1172 |
卖出 |
| 09:32:45 |
53.51 |
2 |
1174 |
买入 |
| 09:32:51 |
53.47 |
2 |
1176 |
卖出 |
| 09:32:57 |
53.5 |
7 |
1183 |
买入 |
| 09:33:00 |
53.5 |
7 |
1190 |
买入 |
| 09:33:03 |
53.39 |
10 |
1200 |
卖出 |
| 09:33:06 |
53.5 |
3 |
1203 |
买入 |
| 09:33:09 |
53.43 |
4 |
1207 |
卖出 |
| 09:33:12 |
53.3 |
46 |
1253 |
卖出 |
| 09:33:15 |
53.28 |
8 |
1261 |
卖出 |
| 09:33:18 |
53.28 |
22 |
1283 |
卖出 |
| 09:33:27 |
53.24 |
3 |
1286 |
卖出 |
| 09:33:30 |
53.28 |
1 |
1287 |
买入 |
| 09:33:33 |
53.24 |
8 |
1295 |
卖出 |
| 09:33:36 |
53.24 |
4 |
1299 |
卖出 |
| 09:33:39 |
53.28 |
18 |
1317 |
买入 |
| 09:33:42 |
53.25 |
39 |
1356 |
卖出 |
| 09:33:48 |
53.25 |
15 |
1371 |
卖出 |
| 09:33:54 |
53.25 |
20 |
1391 |
卖出 |
| 09:33:57 |
53.31 |
1 |
1392 |
买入 |
| 09:34:00 |
53.25 |
9 |
1401 |
卖出 |
| 09:34:03 |
53.25 |
4 |
1405 |
卖出 |
| 09:34:06 |
53.25 |
1 |
1406 |
卖出 |
| 09:34:09 |
53.23 |
98 |
1504 |
卖出 |
| 09:34:12 |
53.15 |
44 |
1548 |
卖出 |
| 09:34:15 |
53.14 |
88 |
1636 |
卖出 |
| 09:34:18 |
53.19 |
14 |
1650 |
买入 |
| 09:34:30 |
53.07 |
14 |
1664 |
卖出 |
| 09:34:33 |
53.08 |
20 |
1684 |
买入 |
| 09:34:36 |
53.08 |
14 |
1698 |
买入 |
| 09:34:39 |
53.19 |
1 |
1699 |
买入 |
| 09:34:45 |
53.09 |
8 |
1707 |
卖出 |
| 09:34:48 |
53.19 |
1 |
1708 |
买入 |
| 09:34:54 |
53.11 |
2 |
1710 |
卖出 |
| 09:35:00 |
53.19 |
2 |
1712 |
买入 |
| 09:35:03 |
53.09 |
9 |
1721 |
卖出 |
| 09:35:06 |
53.07 |
1 |
1722 |
卖出 |
| 09:35:12 |
53.11 |
1 |
1723 |
卖出 |
| 09:35:18 |
53.12 |
11 |
1734 |
卖出 |
| 09:35:21 |
53.12 |
11 |
1745 |
卖出 |
| 09:35:24 |
53.11 |
15 |
1760 |
卖出 |
| 09:35:27 |
53.1 |
9 |
1769 |
卖出 |
| 09:35:30 |
53.11 |
3 |
1772 |
买入 |
| 09:35:33 |
53.1 |
1 |
1773 |
卖出 |
| 09:35:36 |
53.12 |
1 |
1774 |
买入 |
| 09:35:39 |
53.11 |
14 |
1788 |
卖出 |
| 09:35:42 |
53.1 |
2 |
1790 |
卖出 |
| 09:35:45 |
53.1 |
21 |
1811 |
卖出 |
| 09:35:48 |
53.1 |
0 |
1811 |
买入 |
| 09:35:51 |
53.12 |
5 |
1816 |
买入 |
| 09:35:54 |
53.12 |
7 |
1823 |
买入 |
| 09:35:57 |
53.12 |
4 |
1827 |
买入 |
| 09:36:03 |
53.1 |
3 |
1830 |
卖出 |
| 09:36:09 |
53.12 |
7 |
1837 |
买入 |
| 09:36:12 |
53.18 |
67 |
1904 |
买入 |
| 09:36:15 |
53.19 |
1 |
1905 |
买入 |
| 09:36:21 |
53.19 |
1 |
1906 |
买入 |
| 09:36:24 |
53.2 |
4 |
1910 |
买入 |
| 09:36:30 |
53.22 |
2 |
1912 |
卖出 |
| 09:36:36 |
53.22 |
2 |
1914 |
卖出 |
| 09:36:39 |
53.22 |
1 |
1915 |
卖出 |
| 09:36:42 |
53.22 |
3 |
1918 |
买入 |
| 09:36:45 |
53.22 |
7 |
1925 |
买入 |
| 09:36:51 |
53.34 |
3 |
1928 |
卖出 |
| 09:36:57 |
53.34 |
2 |
1930 |
卖出 |
| 09:37:06 |
53.34 |
1 |
1931 |
买入 |
| 09:37:15 |
53.4 |
1 |
1932 |
买入 |
| 09:37:21 |
53.4 |
2 |
1934 |
买入 |
| 09:37:24 |
53.4 |
4 |
1938 |
卖出 |
| 09:37:27 |
53.42 |
3 |
1941 |
买入 |
| 09:37:33 |
53.42 |
6 |
1947 |
卖出 |
| 09:37:36 |
53.47 |
5 |
1952 |
买入 |
| 09:37:39 |
53.4 |
16 |
1968 |
卖出 |
| 09:37:45 |
53.4 |
1 |
1969 |
买入 |
| 09:37:48 |
53.4 |
4 |
1973 |
买入 |
| 09:37:51 |
53.34 |
1 |
1974 |
卖出 |
| 09:37:54 |
53.41 |
6 |
1980 |
买入 |
| 09:38:06 |
53.47 |
1 |
1981 |
买入 |
| 09:38:09 |
53.48 |
30 |
2011 |
买入 |
| 09:38:12 |
53.48 |
13 |
2024 |
卖出 |
| 09:38:15 |
53.54 |
26 |
2050 |
买入 |
| 09:38:18 |
53.52 |
3 |
2053 |
卖出 |
| 09:38:21 |
53.53 |
13 |
2066 |
买入 |
| 09:38:27 |
53.48 |
5 |
2071 |
卖出 |
| 09:38:30 |
53.5 |
5 |
2076 |
买入 |
| 09:38:33 |
53.5 |
5 |
2081 |
卖出 |
| 09:38:36 |
53.5 |
3 |
2084 |
卖出 |
| 09:38:42 |
53.5 |
1 |
2085 |
卖出 |
| 09:38:45 |
53.57 |
1 |
2086 |
买入 |
| 09:38:48 |
53.5 |
1 |
2087 |
卖出 |
| 09:38:54 |
53.5 |
9 |
2096 |
卖出 |
| 09:38:57 |
53.57 |
27 |
2123 |
买入 |
| 09:39:00 |
53.5 |
11 |
2134 |
卖出 |
| 09:39:03 |
53.48 |
4 |
2138 |
卖出 |
| 09:39:06 |
53.47 |
11 |
2149 |
卖出 |
| 09:39:09 |
53.5 |
20 |
2169 |
买入 |
| 09:39:12 |
53.42 |
1 |
2170 |
卖出 |
| 09:39:18 |
53.46 |
4 |
2174 |
买入 |
| 09:39:21 |
53.4 |
92 |
2266 |
卖出 |
| 09:39:24 |
53.43 |
2 |
2268 |
买入 |
| 09:39:27 |
53.47 |
1 |
2269 |
买入 |
| 09:39:33 |
53.42 |
12 |
2281 |
卖出 |
| 09:39:39 |
53.43 |
3 |
2284 |
买入 |
| 09:39:45 |
53.43 |
2 |
2286 |
卖出 |
| 09:39:48 |
53.48 |
5 |
2291 |
买入 |
| 09:39:54 |
53.48 |
2 |
2293 |
买入 |
| 09:39:57 |
53.42 |
3 |
2296 |
卖出 |
| 09:40:00 |
53.47 |
8 |
2304 |
买入 |
| 09:40:03 |
53.43 |
3 |
2307 |
卖出 |
| 09:40:06 |
53.43 |
2 |
2309 |
卖出 |
| 09:40:09 |
53.43 |
9 |
2318 |
卖出 |
| 09:40:12 |
53.43 |
4 |
2322 |
卖出 |
| 09:40:18 |
53.46 |
8 |
2330 |
买入 |
| 09:40:21 |
53.46 |
2 |
2332 |
买入 |
| 09:40:24 |
53.43 |
8 |
2340 |
卖出 |
| 09:40:33 |
53.34 |
175 |
2515 |
卖出 |
| 09:40:36 |
53.34 |
12 |
2527 |
卖出 |
| 09:40:39 |
53.34 |
1 |
2528 |
卖出 |
| 09:40:42 |
53.34 |
4 |
2532 |
卖出 |
| 09:40:45 |
53.25 |
1 |
2533 |
卖出 |
| 09:40:48 |
53.34 |
6 |
2539 |
买入 |
| 09:40:51 |
53.39 |
1 |
2540 |
买入 |
| 09:40:57 |
53.38 |
2 |
2542 |
买入 |
| 09:41:00 |
53.38 |
2 |
2544 |
买入 |
| 09:41:03 |
53.38 |
2 |
2546 |
卖出 |
| 09:41:06 |
53.4 |
10 |
2556 |
买入 |
| 09:41:18 |
53.25 |
15 |
2571 |
卖出 |
| 09:41:24 |
53.23 |
17 |
2588 |
卖出 |
| 09:41:27 |
53.23 |
51 |
2639 |
卖出 |
| 09:41:33 |
53.23 |
12 |
2651 |
卖出 |
| 09:41:36 |
53.22 |
6 |
2657 |
卖出 |
| 09:41:39 |
53.2 |
6 |
2663 |
卖出 |
| 09:41:42 |
53.22 |
1 |
2664 |
买入 |
| 09:41:48 |
53.21 |
1 |
2665 |
卖出 |
| 09:41:51 |
53.3 |
10 |
2675 |
买入 |
| 09:41:57 |
53.3 |
1 |
2676 |
卖出 |
| 09:42:00 |
53.2 |
33 |
2709 |
卖出 |
| 09:42:03 |
53.3 |
1 |
2710 |
买入 |
| 09:42:06 |
53.29 |
8 |
2718 |
卖出 |
| 09:42:09 |
53.21 |
3 |
2721 |
卖出 |
| 09:42:18 |
53.27 |
1 |
2722 |
买入 |
| 09:42:21 |
53.3 |
30 |
2752 |
买入 |
| 09:42:24 |
53.31 |
4 |
2756 |
买入 |
| 09:42:27 |
53.36 |
2 |
2758 |
买入 |
| 09:42:30 |
53.31 |
2 |
2760 |
卖出 |
| 09:42:39 |
53.38 |
1 |
2761 |
买入 |
| 09:42:45 |
53.3 |
1 |
2762 |
卖出 |
| 09:42:57 |
53.3 |
1 |
2763 |
卖出 |
| 09:43:00 |
53.3 |
4 |
2767 |
卖出 |
| 09:43:03 |
53.3 |
1 |
2768 |
卖出 |
| 09:43:06 |
53.29 |
18 |
2786 |
卖出 |
| 09:43:12 |
53.23 |
2 |
2788 |
卖出 |
| 09:43:18 |
53.23 |
9 |
2797 |
卖出 |
| 09:43:30 |
53.22 |
6 |
2803 |
卖出 |
| 09:43:33 |
53.21 |
9 |
2812 |
卖出 |
| 09:43:36 |
53.2 |
1 |
2813 |
卖出 |
| 09:43:39 |
53.21 |
6 |
2819 |
买入 |
| 09:43:42 |
53.2 |
6 |
2825 |
买入 |
| 09:43:45 |
53.19 |
1 |
2826 |
卖出 |
| 09:43:48 |
53.18 |
4 |
2830 |
卖出 |
| 09:43:51 |
53.19 |
1 |
2831 |
买入 |
| 09:43:54 |
53.18 |
3 |
2834 |
卖出 |
| 09:43:57 |
53.18 |
1 |
2835 |
卖出 |
| 09:44:06 |
53.16 |
7 |
2842 |
卖出 |
| 09:44:12 |
53.15 |
4 |
2846 |
卖出 |
| 09:44:15 |
53.16 |
1 |
2847 |
买入 |
| 09:44:18 |
53.16 |
8 |
2855 |
买入 |
| 09:44:21 |
53.16 |
10 |
2865 |
买入 |
| 09:44:24 |
53.15 |
9 |
2874 |
卖出 |
| 09:44:33 |
53.15 |
1 |
2875 |
卖出 |
| 09:44:36 |
53.15 |
2 |
2877 |
买入 |
| 09:44:39 |
53.15 |
3 |
2880 |
卖出 |
| 09:44:42 |
53.15 |
4 |
2884 |
买入 |
| 09:44:45 |
53.18 |
1 |
2885 |
买入 |
| 09:44:51 |
53.15 |
8 |
2893 |
卖出 |
| 09:44:57 |
53.14 |
12 |
2905 |
卖出 |
| 09:45:00 |
53.14 |
8 |
2913 |
卖出 |
| 09:45:03 |
53.18 |
1 |
2914 |
买入 |
| 09:45:06 |
53.14 |
40 |
2954 |
卖出 |
| 09:45:09 |
53.14 |
1 |
2955 |
买入 |
| 09:45:18 |
53.12 |
2 |
2957 |
卖出 |
| 09:45:27 |
53.12 |
9 |
2966 |
卖出 |
| 09:45:33 |
53.1 |
1 |
2967 |
卖出 |
| 09:45:36 |
53.1 |
1 |
2968 |
卖出 |
| 09:45:39 |
53.11 |
11 |
2979 |
买入 |
| 09:45:42 |
53.1 |
11 |
2990 |
卖出 |
| 09:45:48 |
53.1 |
1 |
2991 |
卖出 |
| 09:45:51 |
53.1 |
2 |
2993 |
卖出 |
| 09:45:54 |
53.11 |
23 |
3016 |
买入 |
| 09:45:57 |
53.12 |
4 |
3020 |
买入 |
| 09:46:06 |
53.14 |
4 |
3024 |
买入 |
| 09:46:09 |
53.14 |
2 |
3026 |
买入 |
| 09:46:18 |
53.23 |
1 |
3027 |
买入 |
| 09:46:21 |
53.23 |
2 |
3029 |
买入 |
| 09:46:24 |
53.2 |
2 |
3031 |
卖出 |
| 09:46:33 |
53.16 |
9 |
3040 |
卖出 |
| 09:46:36 |
53.2 |
3 |
3043 |
买入 |
| 09:46:39 |
53.2 |
1 |
3044 |
买入 |
| 09:46:45 |
53.2 |
2 |
3046 |
买入 |
| 09:46:48 |
53.2 |
3 |
3049 |
买入 |
| 09:46:54 |
53.2 |
16 |
3065 |
买入 |
| 09:47:00 |
53.23 |
9 |
3074 |
买入 |
| 09:47:06 |
53.23 |
4 |
3078 |
买入 |
| 09:47:09 |
53.23 |
11 |
3089 |
买入 |
| 09:47:12 |
53.23 |
3 |
3092 |
买入 |
| 09:47:36 |
53.27 |
3 |
3095 |
买入 |
| 09:47:42 |
53.23 |
10 |
3105 |
卖出 |
| 09:47:48 |
53.29 |
6 |
3111 |
买入 |
| 09:47:51 |
53.29 |
5 |
3116 |
买入 |
| 09:47:54 |
53.27 |
3 |
3119 |
卖出 |
| 09:47:57 |
53.29 |
8 |
3127 |
买入 |
| 09:48:00 |
53.3 |
16 |
3143 |
买入 |
| 09:48:09 |
53.29 |
9 |
3152 |
卖出 |
| 09:48:12 |
53.32 |
32 |
3184 |
卖出 |
| 09:48:15 |
53.23 |
44 |
3228 |
卖出 |
| 09:48:21 |
53.23 |
1 |
3229 |
卖出 |
| 09:48:24 |
53.2 |
32 |
3261 |
卖出 |
| 09:48:27 |
53.2 |
1 |
3262 |
卖出 |
| 09:48:30 |
53.32 |
96 |
3358 |
买入 |
| 09:48:33 |
53.32 |
4 |
3362 |
卖出 |
| 09:48:42 |
53.34 |
4 |
3366 |
买入 |
| 09:48:45 |
53.35 |
13 |
3379 |
买入 |
| 09:48:57 |
53.35 |
1 |
3380 |
买入 |
| 09:49:03 |
53.35 |
3 |
3383 |
卖出 |
| 09:49:06 |
53.34 |
1 |
3384 |
卖出 |
| 09:49:09 |
53.34 |
10 |
3394 |
卖出 |
| 09:49:12 |
53.38 |
6 |
3400 |
买入 |
| 09:49:15 |
53.39 |
10 |
3410 |
买入 |
| 09:49:18 |
53.4 |
35 |
3445 |
买入 |
| 09:49:24 |
53.45 |
3 |
3448 |
买入 |
| 09:49:27 |
53.39 |
23 |
3471 |
卖出 |
| 09:49:30 |
53.39 |
8 |
3479 |
买入 |
| 09:49:33 |
53.39 |
61 |
3540 |
买入 |
| 09:49:36 |
53.48 |
3 |
3543 |
买入 |
| 09:49:51 |
53.4 |
13 |
3556 |
卖出 |
| 09:49:54 |
53.41 |
1 |
3557 |
卖出 |
| 09:49:57 |
53.55 |
1 |
3558 |
买入 |
| 09:50:03 |
53.55 |
4 |
3562 |
买入 |
| 09:50:09 |
53.39 |
16 |
3578 |
卖出 |
| 09:50:12 |
53.39 |
47 |
3625 |
卖出 |
| 09:50:15 |
53.34 |
46 |
3671 |
卖出 |
| 09:50:18 |
53.34 |
7 |
3678 |
卖出 |
| 09:50:30 |
53.37 |
2 |
3680 |
买入 |
| 09:50:33 |
53.37 |
4 |
3684 |
卖出 |