派能科技[688063]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:04 |
151.05 |
2 |
2 |
集合竞价 |
09:15:10 |
152.48 |
4 |
4 |
集合竞价 |
09:15:28 |
152.8 |
4 |
4 |
集合竞价 |
09:15:43 |
153.53 |
2 |
2 |
集合竞价 |
09:16:55 |
154 |
5 |
5 |
集合竞价 |
09:18:01 |
153.55 |
7 |
7 |
集合竞价 |
09:19:40 |
153.01 |
6 |
6 |
集合竞价 |
09:22:01 |
153.05 |
36 |
36 |
集合竞价 |
09:23:49 |
153.01 |
57 |
57 |
集合竞价 |
09:23:55 |
152.01 |
117 |
117 |
集合竞价 |
09:24:07 |
152 |
120 |
120 |
集合竞价 |
09:24:16 |
151.5 |
120 |
120 |
集合竞价 |
09:24:19 |
151.27 |
122 |
122 |
集合竞价 |
09:24:28 |
150.98 |
136 |
136 |
集合竞价 |
09:24:40 |
150.96 |
136 |
136 |
集合竞价 |
09:24:49 |
150.98 |
142 |
142 |
集合竞价 |
09:24:55 |
150.11 |
165 |
165 |
集合竞价 |
09:25:04 |
151.69 |
188 |
353 |
卖出 |
09:30:01 |
151 |
59 |
412 |
卖出 |
09:30:04 |
151 |
84 |
496 |
买入 |
09:30:07 |
151.58 |
108 |
604 |
买入 |
09:30:10 |
151.28 |
40 |
644 |
卖出 |
09:30:13 |
151.5 |
232 |
876 |
买入 |
09:30:16 |
151.65 |
27 |
903 |
买入 |
09:30:19 |
151.69 |
9 |
912 |
买入 |
09:30:22 |
151.69 |
69 |
981 |
买入 |
09:30:25 |
151.49 |
55 |
1036 |
卖出 |
09:30:28 |
151.42 |
10 |
1046 |
卖出 |
09:30:31 |
151.42 |
4 |
1050 |
买入 |
09:30:34 |
151.37 |
17 |
1067 |
卖出 |
09:30:37 |
151.42 |
42 |
1109 |
买入 |
09:30:40 |
151.15 |
4 |
1113 |
卖出 |
09:30:43 |
151.16 |
16 |
1129 |
买入 |
09:30:46 |
151.15 |
2 |
1131 |
卖出 |
09:30:49 |
151.03 |
25 |
1156 |
卖出 |
09:30:52 |
151.14 |
3 |
1159 |
买入 |
09:30:55 |
151.15 |
29 |
1188 |
买入 |
09:30:58 |
151.03 |
22 |
1210 |
卖出 |
09:31:01 |
151 |
4 |
1214 |
卖出 |
09:31:04 |
151.31 |
5 |
1219 |
买入 |
09:31:07 |
151.15 |
17 |
1236 |
卖出 |
09:31:10 |
151 |
51 |
1287 |
卖出 |
09:31:13 |
151.24 |
18 |
1305 |
买入 |
09:31:16 |
151.1 |
50 |
1355 |
卖出 |
09:31:19 |
151.19 |
6 |
1361 |
买入 |
09:31:22 |
151.24 |
49 |
1410 |
买入 |
09:31:25 |
151.62 |
6 |
1416 |
买入 |
09:31:28 |
151.25 |
8 |
1424 |
卖出 |
09:31:31 |
151.62 |
7 |
1431 |
买入 |
09:31:34 |
151.63 |
8 |
1439 |
买入 |
09:31:37 |
151.62 |
30 |
1469 |
卖出 |
09:31:43 |
151.6 |
8 |
1477 |
买入 |
09:31:46 |
151.69 |
47 |
1524 |
买入 |
09:31:49 |
151.8 |
24 |
1548 |
买入 |
09:31:52 |
152.2 |
22 |
1570 |
买入 |
09:31:55 |
152 |
2 |
1572 |
卖出 |
09:31:58 |
152 |
6 |
1578 |
卖出 |
09:32:01 |
152 |
2 |
1580 |
卖出 |
09:32:04 |
152 |
11 |
1591 |
卖出 |
09:32:07 |
152.14 |
6 |
1597 |
买入 |
09:32:10 |
152 |
7 |
1604 |
卖出 |
09:32:13 |
152.43 |
8 |
1612 |
买入 |
09:32:16 |
152.44 |
16 |
1628 |
买入 |
09:32:19 |
152.13 |
9 |
1637 |
卖出 |
09:32:22 |
152.46 |
4 |
1641 |
买入 |
09:32:25 |
152.44 |
18 |
1659 |
买入 |
09:32:28 |
152.44 |
50 |
1709 |
买入 |
09:32:31 |
152 |
92 |
1801 |
卖出 |
09:32:34 |
152.44 |
7 |
1808 |
买入 |
09:32:37 |
152.44 |
21 |
1829 |
买入 |
09:32:40 |
152.44 |
4 |
1833 |
卖出 |
09:32:43 |
152.44 |
54 |
1887 |
卖出 |
09:32:46 |
152.44 |
16 |
1903 |
卖出 |
09:32:49 |
152.44 |
35 |
1938 |
卖出 |
09:32:52 |
152.08 |
8 |
1946 |
卖出 |
09:32:55 |
152.02 |
2 |
1948 |
卖出 |
09:32:58 |
152.02 |
7 |
1955 |
卖出 |
09:33:01 |
152.44 |
21 |
1976 |
买入 |
09:33:04 |
152.44 |
8 |
1984 |
卖出 |
09:33:07 |
152.55 |
6 |
1990 |
买入 |
09:33:10 |
152.86 |
28 |
2018 |
买入 |
09:33:13 |
152.57 |
11 |
2029 |
卖出 |
09:33:16 |
152.96 |
2 |
2031 |
买入 |
09:33:22 |
152.97 |
24 |
2055 |
买入 |
09:33:25 |
152.96 |
17 |
2072 |
卖出 |
09:33:28 |
153 |
11 |
2083 |
买入 |
09:33:31 |
153.01 |
14 |
2097 |
买入 |
09:33:34 |
153.01 |
17 |
2114 |
买入 |
09:33:37 |
153.01 |
6 |
2120 |
卖出 |
09:33:40 |
153.02 |
2 |
2122 |
卖出 |
09:33:43 |
153.3 |
2 |
2124 |
买入 |
09:33:46 |
153.03 |
2 |
2126 |
卖出 |
09:33:49 |
153.3 |
37 |
2163 |
买入 |
09:33:52 |
153.29 |
10 |
2173 |
卖出 |
09:33:55 |
153.3 |
4 |
2177 |
买入 |
09:33:58 |
153 |
31 |
2208 |
卖出 |
09:34:01 |
152.99 |
5 |
2213 |
卖出 |
09:34:04 |
152.59 |
37 |
2250 |
卖出 |
09:34:07 |
152.57 |
6 |
2256 |
卖出 |
09:34:10 |
152.99 |
10 |
2266 |
买入 |
09:34:16 |
152.54 |
16 |
2282 |
卖出 |
09:34:19 |
152.54 |
38 |
2320 |
卖出 |
09:34:22 |
152.56 |
22 |
2342 |
买入 |
09:34:25 |
152.54 |
7 |
2349 |
卖出 |
09:34:28 |
152.54 |
2 |
2351 |
买入 |
09:34:31 |
152.54 |
4 |
2355 |
买入 |
09:34:37 |
152.96 |
2 |
2357 |
买入 |
09:34:40 |
152.61 |
7 |
2364 |
卖出 |
09:34:43 |
152.51 |
5 |
2369 |
卖出 |
09:34:46 |
152.96 |
2 |
2371 |
买入 |
09:34:55 |
152.49 |
9 |
2380 |
卖出 |
09:34:58 |
152.48 |
13 |
2393 |
卖出 |
09:35:01 |
152.47 |
5 |
2398 |
买入 |
09:35:04 |
152.31 |
7 |
2405 |
卖出 |
09:35:07 |
152.34 |
5 |
2410 |
卖出 |
09:35:10 |
152.34 |
6 |
2416 |
卖出 |
09:35:13 |
152.48 |
13 |
2429 |
买入 |
09:35:16 |
152.68 |
20 |
2449 |
买入 |
09:35:19 |
152.94 |
14 |
2463 |
买入 |
09:35:28 |
152.95 |
33 |
2496 |
买入 |
09:35:31 |
152.94 |
5 |
2501 |
卖出 |
09:35:40 |
152.95 |
2 |
2503 |
买入 |
09:35:43 |
152.95 |
5 |
2508 |
买入 |
09:35:46 |
153 |
54 |
2562 |
买入 |
09:35:49 |
153.01 |
12 |
2574 |
买入 |
09:36:04 |
153.51 |
6 |
2580 |
买入 |
09:36:07 |
153.47 |
16 |
2596 |
卖出 |
09:36:10 |
153.02 |
19 |
2615 |
卖出 |
09:36:16 |
153.03 |
5 |
2620 |
买入 |
09:36:19 |
152.97 |
56 |
2676 |
卖出 |
09:36:22 |
152.94 |
29 |
2705 |
卖出 |
09:36:25 |
152.94 |
2 |
2707 |
买入 |
09:36:28 |
152.9 |
2 |
2709 |
买入 |
09:36:31 |
152.57 |
8 |
2717 |
卖出 |
09:36:34 |
152.56 |
3 |
2720 |
买入 |
09:36:37 |
152.58 |
0 |
2720 |
卖出 |
09:36:40 |
152.49 |
6 |
2726 |
卖出 |
09:36:43 |
152.48 |
4 |
2730 |
卖出 |
09:36:46 |
152.18 |
4 |
2734 |
卖出 |
09:36:52 |
152.05 |
26 |
2760 |
卖出 |
09:36:55 |
152.05 |
102 |
2862 |
买入 |
09:36:58 |
152.03 |
2 |
2864 |
卖出 |
09:37:04 |
152.18 |
20 |
2884 |
买入 |
09:37:07 |
152.02 |
38 |
2922 |
卖出 |
09:37:16 |
152.08 |
54 |
2976 |
卖出 |
09:37:19 |
152.05 |
9 |
2985 |
卖出 |
09:37:22 |
152.05 |
2 |
2987 |
卖出 |
09:37:25 |
151.78 |
163 |
3150 |
卖出 |
09:37:28 |
151.75 |
23 |
3173 |
卖出 |
09:37:31 |
151.5 |
56 |
3229 |
卖出 |
09:37:34 |
151.5 |
17 |
3246 |
卖出 |
09:37:37 |
151.65 |
5 |
3251 |
买入 |
09:37:40 |
151.5 |
18 |
3269 |
卖出 |
09:37:43 |
151.57 |
42 |
3311 |
买入 |
09:37:46 |
151.59 |
4 |
3315 |
买入 |
09:37:52 |
151.51 |
1 |
3316 |
卖出 |
09:37:55 |
151.5 |
47 |
3363 |
卖出 |
09:37:58 |
151.5 |
7 |
3370 |
卖出 |
09:38:01 |
151.51 |
30 |
3400 |
买入 |
09:38:04 |
151.41 |
10 |
3410 |
买入 |
09:38:07 |
151.38 |
13 |
3423 |
卖出 |
09:38:10 |
151.38 |
10 |
3433 |
卖出 |
09:38:13 |
151.37 |
38 |
3471 |
卖出 |
09:38:16 |
151.38 |
10 |
3481 |
买入 |
09:38:19 |
151.38 |
4 |
3485 |
买入 |
09:38:22 |
151.38 |
38 |
3523 |
买入 |
09:38:25 |
151.35 |
5 |
3528 |
卖出 |
09:38:28 |
151.38 |
42 |
3570 |
买入 |
09:38:31 |
151.34 |
6 |
3576 |
卖出 |
09:38:34 |
151.34 |
16 |
3592 |
卖出 |
09:38:37 |
151.34 |
21 |
3613 |
卖出 |
09:38:40 |
151.35 |
2 |
3615 |
买入 |
09:38:43 |
151.37 |
5 |
3620 |
买入 |
09:38:46 |
151.34 |
17 |
3637 |
卖出 |
09:38:49 |
151.33 |
4 |
3641 |
卖出 |
09:38:52 |
151.28 |
46 |
3687 |
卖出 |
09:38:55 |
151.2 |
8 |
3695 |
卖出 |
09:38:58 |
151.16 |
2 |
3697 |
卖出 |
09:39:01 |
151.28 |
8 |
3705 |
买入 |
09:39:04 |
151.37 |
71 |
3776 |
买入 |
09:39:07 |
151.67 |
110 |
3886 |
买入 |
09:39:10 |
151.68 |
15 |
3901 |
买入 |
09:39:13 |
151.98 |
8 |
3909 |
买入 |
09:39:16 |
152.17 |
36 |
3945 |
买入 |
09:39:19 |
152.01 |
4 |
3949 |
卖出 |
09:39:22 |
152.16 |
18 |
3967 |
买入 |
09:39:25 |
152.17 |
1 |
3968 |
买入 |
09:39:28 |
152.17 |
2 |
3970 |
卖出 |
09:39:31 |
152.17 |
0 |
3970 |
卖出 |
09:39:34 |
152.01 |
2 |
3972 |
卖出 |
09:39:40 |
152 |
3 |
3975 |
卖出 |
09:39:43 |
152.09 |
8 |
3983 |
卖出 |
09:39:46 |
152.24 |
4 |
3987 |
买入 |
09:39:49 |
152.3 |
4 |
3991 |
卖出 |
09:39:52 |
152.16 |
11 |
4002 |
卖出 |
09:39:55 |
152.34 |
5 |
4007 |
买入 |
09:39:58 |
152.23 |
10 |
4017 |
买入 |
09:40:01 |
152.16 |
28 |
4045 |
卖出 |
09:40:04 |
152.1 |
15 |
4060 |
卖出 |
09:40:07 |
152 |
16 |
4076 |
卖出 |
09:40:10 |
151.87 |
17 |
4093 |
卖出 |
09:40:16 |
151.81 |
2 |
4095 |
卖出 |
09:40:19 |
151.81 |
4 |
4099 |
卖出 |
09:40:22 |
151.7 |
2 |
4101 |
卖出 |
09:40:25 |
151.66 |
2 |
4103 |
卖出 |
09:40:28 |
151.69 |
15 |
4118 |
买入 |
09:40:31 |
151.65 |
3 |
4121 |
卖出 |
09:40:34 |
151.52 |
2 |
4123 |
卖出 |
09:40:37 |
151.5 |
4 |
4127 |
卖出 |
09:40:43 |
151.4 |
3 |
4130 |
卖出 |
09:40:46 |
151.38 |
3 |
4133 |
卖出 |
09:40:49 |
151.4 |
4 |
4137 |
买入 |
09:40:52 |
151.4 |
4 |
4141 |
买入 |
09:40:55 |
151.48 |
15 |
4156 |
买入 |
09:40:58 |
151.51 |
3 |
4159 |
买入 |
09:41:01 |
151.81 |
14 |
4173 |
买入 |
09:41:04 |
152.07 |
27 |
4200 |
买入 |
09:41:07 |
152.16 |
2 |
4202 |
买入 |
09:41:13 |
152.16 |
2 |
4204 |
买入 |
09:41:16 |
152.16 |
12 |
4216 |
买入 |
09:41:25 |
151.98 |
5 |
4221 |
买入 |
09:41:28 |
152.15 |
42 |
4263 |
买入 |
09:41:37 |
152.04 |
2 |
4265 |
买入 |
09:41:43 |
152.04 |
2 |
4267 |
买入 |
09:41:46 |
152.04 |
2 |
4269 |
卖出 |
09:41:52 |
152.14 |
6 |
4275 |
买入 |
09:41:55 |
152.04 |
23 |
4298 |
卖出 |
09:41:58 |
152 |
4 |
4302 |
卖出 |
09:42:01 |
152.03 |
10 |
4312 |
买入 |
09:42:04 |
152.14 |
12 |
4324 |
买入 |
09:42:07 |
152 |
9 |
4333 |
卖出 |
09:42:10 |
152.15 |
10 |
4343 |
买入 |
09:42:13 |
152.27 |
7 |
4350 |
买入 |
09:42:16 |
152.28 |
10 |
4360 |
买入 |
09:42:19 |
152.42 |
4 |
4364 |
买入 |
09:42:25 |
152.28 |
24 |
4388 |
卖出 |
09:42:28 |
152.28 |
2 |
4390 |
卖出 |
09:42:34 |
152.18 |
2 |
4392 |
卖出 |
09:42:37 |
152.15 |
13 |
4405 |
卖出 |
09:42:40 |
152.14 |
4 |
4409 |
卖出 |
09:42:43 |
152.28 |
6 |
4415 |
买入 |
09:42:46 |
152.28 |
0 |
4415 |
卖出 |
09:42:58 |
152.22 |
6 |
4421 |
卖出 |
09:43:01 |
152.15 |
4 |
4425 |
卖出 |
09:43:04 |
152.22 |
12 |
4437 |
买入 |
09:43:07 |
152.39 |
11 |
4448 |
买入 |
09:43:10 |
152.39 |
2 |
4450 |
买入 |
09:43:13 |
152.41 |
28 |
4478 |
买入 |
09:43:16 |
152.41 |
0 |
4478 |
卖出 |
09:43:22 |
152.41 |
6 |
4484 |
买入 |
09:43:25 |
152.39 |
8 |
4492 |
卖出 |
09:43:28 |
152.15 |
11 |
4503 |
卖出 |
09:43:31 |
151.95 |
96 |
4599 |
卖出 |
09:43:34 |
151.95 |
4 |
4603 |
卖出 |
09:43:40 |
151.55 |
2 |
4605 |
卖出 |
09:43:46 |
151.98 |
6 |
4611 |
买入 |
09:43:52 |
151.96 |
7 |
4618 |
买入 |
09:43:55 |
151.6 |
9 |
4627 |
卖出 |
09:43:58 |
151.6 |
2 |
4629 |
买入 |
09:44:01 |
151.6 |
35 |
4664 |
买入 |
09:44:04 |
151.57 |
4 |
4668 |
卖出 |
09:44:13 |
151.91 |
4 |
4672 |
买入 |
09:44:16 |
151.79 |
16 |
4688 |
卖出 |
09:44:19 |
151.77 |
2 |
4690 |
买入 |
09:44:25 |
151.62 |
4 |
4694 |
卖出 |
09:44:28 |
151.57 |
34 |
4728 |
卖出 |
09:44:31 |
151.56 |
8 |
4736 |
卖出 |
09:44:34 |
151.55 |
4 |
4740 |
卖出 |
09:44:37 |
151.5 |
9 |
4749 |
卖出 |
09:44:40 |
151.46 |
13 |
4762 |
卖出 |
09:44:43 |
151.5 |
4 |
4766 |
买入 |
09:44:46 |
151.46 |
3 |
4769 |
卖出 |
09:44:49 |
151.38 |
8 |
4777 |
卖出 |
09:44:52 |
151.46 |
15 |
4792 |
买入 |
09:45:04 |
151.33 |
5 |
4797 |
卖出 |
09:45:10 |
151.33 |
5 |
4802 |
卖出 |
09:45:13 |
151.34 |
2 |
4804 |
买入 |
09:45:16 |
151.45 |
11 |
4815 |
买入 |
09:45:25 |
151.33 |
9 |
4824 |
卖出 |
09:45:34 |
151.33 |
28 |
4852 |
卖出 |
09:45:37 |
151.3 |
24 |
4876 |
卖出 |
09:45:40 |
151.3 |
22 |
4898 |
卖出 |
09:45:43 |
151.3 |
31 |
4929 |
卖出 |
09:45:46 |
151.3 |
5 |
4934 |
买入 |
09:45:49 |
151.29 |
5 |
4939 |
卖出 |
09:45:52 |
151.31 |
31 |
4970 |
买入 |
09:45:55 |
151.33 |
24 |
4994 |
买入 |
09:45:58 |
151.34 |
4 |
4998 |
买入 |
09:46:10 |
151.3 |
38 |
5036 |
卖出 |
09:46:13 |
151.16 |
21 |
5057 |
卖出 |
09:46:16 |
151.16 |
2 |
5059 |
买入 |
09:46:22 |
151.14 |
18 |
5077 |
卖出 |
09:46:25 |
151.16 |
2 |
5079 |
买入 |
09:46:28 |
151.1 |
53 |
5132 |
卖出 |
09:46:31 |
151.16 |
2 |
5134 |
买入 |
09:46:34 |
151.03 |
50 |
5184 |
卖出 |
09:46:43 |
151.03 |
7 |
5191 |
卖出 |
09:46:49 |
151.02 |
20 |
5211 |
卖出 |
09:46:52 |
151.07 |
4 |
5215 |
买入 |
09:46:55 |
151.02 |
3 |
5218 |
卖出 |