精锻科技[300258]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.23 |
2 |
2 |
集合竞价 |
| 09:22:27 |
13.11 |
3 |
3 |
集合竞价 |
| 09:24:06 |
13.12 |
3 |
3 |
集合竞价 |
| 09:24:51 |
13 |
136 |
136 |
集合竞价 |
| 09:25:00 |
13.1 |
136 |
136 |
集合竞价 |
| 09:25:03 |
13.18 |
136 |
272 |
卖出 |
| 09:30:03 |
13.16 |
239 |
511 |
卖出 |
| 09:30:06 |
13.19 |
93 |
604 |
买入 |
| 09:30:09 |
13.16 |
22 |
626 |
卖出 |
| 09:30:12 |
13.16 |
7 |
633 |
卖出 |
| 09:30:15 |
13.13 |
2 |
635 |
卖出 |
| 09:30:18 |
13.13 |
23 |
658 |
卖出 |
| 09:30:21 |
13.13 |
1 |
659 |
卖出 |
| 09:30:24 |
13.13 |
1 |
660 |
卖出 |
| 09:30:27 |
13.13 |
2 |
662 |
卖出 |
| 09:30:30 |
13.13 |
3 |
665 |
卖出 |
| 09:30:33 |
13.13 |
2 |
667 |
卖出 |
| 09:30:36 |
13.14 |
14 |
681 |
买入 |
| 09:30:39 |
13.14 |
21 |
702 |
卖出 |
| 09:30:45 |
13.14 |
11 |
713 |
卖出 |
| 09:30:48 |
13.14 |
3 |
716 |
卖出 |
| 09:30:51 |
13.14 |
2 |
718 |
卖出 |
| 09:30:54 |
13.13 |
13 |
731 |
卖出 |
| 09:31:06 |
13.13 |
15 |
746 |
卖出 |
| 09:31:09 |
13.13 |
2 |
748 |
卖出 |
| 09:31:12 |
13.14 |
1 |
749 |
买入 |
| 09:31:24 |
13.14 |
4 |
753 |
买入 |
| 09:31:27 |
13.13 |
14 |
767 |
卖出 |
| 09:31:39 |
13.13 |
4 |
771 |
卖出 |
| 09:31:42 |
13.13 |
24 |
795 |
卖出 |
| 09:31:48 |
13.14 |
16 |
811 |
买入 |
| 09:31:51 |
13.14 |
50 |
861 |
卖出 |
| 09:31:54 |
13.15 |
9 |
870 |
买入 |
| 09:31:57 |
13.15 |
1 |
871 |
买入 |
| 09:32:00 |
13.15 |
83 |
954 |
买入 |
| 09:32:03 |
13.16 |
4 |
958 |
买入 |
| 09:32:06 |
13.18 |
9 |
967 |
买入 |
| 09:32:12 |
13.18 |
4 |
971 |
买入 |
| 09:32:15 |
13.18 |
6 |
977 |
卖出 |
| 09:32:18 |
13.16 |
1 |
978 |
卖出 |
| 09:32:36 |
13.17 |
9 |
987 |
买入 |
| 09:32:39 |
13.16 |
24 |
1011 |
卖出 |
| 09:32:45 |
13.15 |
6 |
1017 |
卖出 |
| 09:32:48 |
13.16 |
10 |
1027 |
买入 |
| 09:32:51 |
13.16 |
6 |
1033 |
买入 |
| 09:32:54 |
13.15 |
1 |
1034 |
卖出 |
| 09:32:57 |
13.16 |
6 |
1040 |
买入 |
| 09:33:00 |
13.15 |
5 |
1045 |
卖出 |
| 09:33:03 |
13.17 |
2 |
1047 |
买入 |
| 09:33:09 |
13.16 |
2 |
1049 |
卖出 |
| 09:33:18 |
13.15 |
56 |
1105 |
卖出 |
| 09:33:24 |
13.15 |
8 |
1113 |
买入 |
| 09:33:27 |
13.15 |
1 |
1114 |
买入 |
| 09:33:30 |
13.15 |
7 |
1121 |
买入 |
| 09:33:36 |
13.15 |
3 |
1124 |
买入 |
| 09:33:39 |
13.14 |
4 |
1128 |
卖出 |
| 09:33:42 |
13.15 |
21 |
1149 |
买入 |
| 09:33:45 |
13.14 |
4 |
1153 |
卖出 |
| 09:33:48 |
13.15 |
2 |
1155 |
买入 |
| 09:33:54 |
13.15 |
4 |
1159 |
买入 |
| 09:33:57 |
13.14 |
9 |
1168 |
卖出 |
| 09:34:09 |
13.15 |
1 |
1169 |
卖出 |
| 09:34:12 |
13.17 |
6 |
1175 |
买入 |
| 09:34:15 |
13.17 |
14 |
1189 |
买入 |
| 09:34:24 |
13.17 |
9 |
1198 |
卖出 |
| 09:34:36 |
13.18 |
10 |
1208 |
买入 |
| 09:34:39 |
13.18 |
43 |
1251 |
买入 |
| 09:34:42 |
13.18 |
1 |
1252 |
买入 |
| 09:34:45 |
13.18 |
46 |
1298 |
买入 |
| 09:34:51 |
13.19 |
4 |
1302 |
买入 |
| 09:35:03 |
13.19 |
9 |
1311 |
买入 |
| 09:35:09 |
13.18 |
14 |
1325 |
卖出 |
| 09:35:12 |
13.17 |
43 |
1368 |
卖出 |
| 09:35:15 |
13.17 |
26 |
1394 |
卖出 |
| 09:35:18 |
13.18 |
1 |
1395 |
买入 |
| 09:35:33 |
13.17 |
14 |
1409 |
卖出 |
| 09:35:36 |
13.18 |
10 |
1419 |
买入 |
| 09:35:39 |
13.17 |
1 |
1420 |
卖出 |
| 09:35:51 |
13.17 |
14 |
1434 |
卖出 |
| 09:36:09 |
13.16 |
6 |
1440 |
卖出 |
| 09:36:18 |
13.15 |
64 |
1504 |
卖出 |
| 09:36:24 |
13.14 |
12 |
1516 |
卖出 |
| 09:36:27 |
13.14 |
133 |
1649 |
卖出 |
| 09:36:30 |
13.15 |
5 |
1654 |
买入 |
| 09:36:33 |
13.13 |
1 |
1655 |
卖出 |
| 09:36:39 |
13.13 |
103 |
1758 |
卖出 |
| 09:36:45 |
13.13 |
16 |
1774 |
卖出 |
| 09:37:06 |
13.13 |
11 |
1785 |
卖出 |
| 09:37:09 |
13.13 |
15 |
1800 |
卖出 |
| 09:37:12 |
13.13 |
120 |
1920 |
买入 |
| 09:37:15 |
13.13 |
33 |
1953 |
买入 |
| 09:37:18 |
13.13 |
5 |
1958 |
买入 |
| 09:37:21 |
13.14 |
1 |
1959 |
买入 |
| 09:37:30 |
13.15 |
1 |
1960 |
买入 |
| 09:37:39 |
13.15 |
1 |
1961 |
买入 |
| 09:37:42 |
13.14 |
5 |
1966 |
卖出 |
| 09:37:48 |
13.14 |
1 |
1967 |
卖出 |
| 09:38:00 |
13.14 |
2 |
1969 |
卖出 |
| 09:38:03 |
13.13 |
3 |
1972 |
卖出 |
| 09:38:06 |
13.15 |
8 |
1980 |
买入 |
| 09:38:12 |
13.15 |
21 |
2001 |
买入 |
| 09:38:30 |
13.14 |
37 |
2038 |
买入 |
| 09:39:03 |
13.15 |
1 |
2039 |
买入 |
| 09:39:27 |
13.14 |
2 |
2041 |
卖出 |
| 09:39:33 |
13.15 |
25 |
2066 |
买入 |
| 09:39:39 |
13.15 |
11 |
2077 |
买入 |
| 09:39:42 |
13.14 |
10 |
2087 |
卖出 |
| 09:39:45 |
13.14 |
5 |
2092 |
买入 |
| 09:40:09 |
13.15 |
1 |
2093 |
买入 |
| 09:40:15 |
13.14 |
27 |
2120 |
卖出 |
| 09:40:18 |
13.14 |
1 |
2121 |
卖出 |
| 09:40:51 |
13.12 |
200 |
2321 |
卖出 |
| 09:41:00 |
13.12 |
1 |
2322 |
卖出 |
| 09:41:03 |
13.12 |
125 |
2447 |
卖出 |
| 09:41:06 |
13.12 |
134 |
2581 |
卖出 |
| 09:41:12 |
13.11 |
14 |
2595 |
卖出 |
| 09:41:15 |
13.11 |
5 |
2600 |
卖出 |
| 09:41:27 |
13.11 |
8 |
2608 |
卖出 |
| 09:41:30 |
13.11 |
34 |
2642 |
卖出 |
| 09:41:39 |
13.11 |
84 |
2726 |
卖出 |
| 09:41:42 |
13.1 |
1 |
2727 |
卖出 |
| 09:41:45 |
13.1 |
4 |
2731 |
卖出 |
| 09:41:54 |
13.11 |
34 |
2765 |
买入 |
| 09:41:57 |
13.1 |
75 |
2840 |
卖出 |
| 09:42:03 |
13.11 |
51 |
2891 |
买入 |
| 09:42:06 |
13.1 |
66 |
2957 |
卖出 |
| 09:42:09 |
13.1 |
35 |
2992 |
买入 |
| 09:42:12 |
13.1 |
25 |
3017 |
买入 |
| 09:42:15 |
13.1 |
72 |
3089 |
卖出 |
| 09:42:18 |
13.11 |
3 |
3092 |
买入 |
| 09:42:21 |
13.11 |
27 |
3119 |
买入 |
| 09:42:24 |
13.11 |
10 |
3129 |
买入 |
| 09:42:27 |
13.1 |
10 |
3139 |
卖出 |
| 09:42:36 |
13.11 |
25 |
3164 |
买入 |
| 09:42:48 |
13.11 |
6 |
3170 |
买入 |
| 09:42:51 |
13.11 |
30 |
3200 |
买入 |
| 09:43:03 |
13.11 |
72 |
3272 |
买入 |
| 09:43:06 |
13.11 |
7 |
3279 |
卖出 |
| 09:43:09 |
13.11 |
1 |
3280 |
卖出 |
| 09:43:12 |
13.12 |
3 |
3283 |
买入 |
| 09:43:33 |
13.12 |
10 |
3293 |
买入 |
| 09:43:39 |
13.12 |
6 |
3299 |
买入 |
| 09:43:42 |
13.12 |
10 |
3309 |
买入 |
| 09:44:03 |
13.11 |
146 |
3455 |
卖出 |
| 09:44:12 |
13.11 |
4 |
3459 |
买入 |
| 09:44:18 |
13.12 |
50 |
3509 |
买入 |
| 09:44:27 |
13.12 |
8 |
3517 |
买入 |
| 09:44:30 |
13.12 |
2 |
3519 |
买入 |
| 09:44:33 |
13.12 |
8 |
3527 |
买入 |
| 09:44:42 |
13.11 |
24 |
3551 |
卖出 |
| 09:44:48 |
13.12 |
32 |
3583 |
买入 |
| 09:45:00 |
13.12 |
13 |
3596 |
卖出 |
| 09:45:21 |
13.14 |
20 |
3616 |
买入 |
| 09:45:33 |
13.12 |
15 |
3631 |
卖出 |
| 09:45:39 |
13.13 |
10 |
3641 |
买入 |
| 09:46:09 |
13.12 |
9 |
3650 |
卖出 |
| 09:46:30 |
13.12 |
9 |
3659 |
卖出 |
| 09:46:33 |
13.12 |
14 |
3673 |
卖出 |
| 09:46:36 |
13.12 |
2 |
3675 |
卖出 |
| 09:46:39 |
13.11 |
34 |
3709 |
卖出 |
| 09:46:42 |
13.12 |
17 |
3726 |
买入 |
| 09:46:45 |
13.12 |
1 |
3727 |
买入 |
| 09:46:48 |
13.12 |
20 |
3747 |
买入 |
| 09:46:57 |
13.11 |
12 |
3759 |
卖出 |
| 09:47:03 |
13.12 |
1 |
3760 |
买入 |
| 09:47:12 |
13.11 |
29 |
3789 |
卖出 |
| 09:47:18 |
13.11 |
12 |
3801 |
买入 |
| 09:47:27 |
13.1 |
84 |
3885 |
卖出 |
| 09:47:33 |
13.1 |
48 |
3933 |
卖出 |
| 09:47:39 |
13.1 |
27 |
3960 |
买入 |
| 09:47:42 |
13.11 |
26 |
3986 |
买入 |
| 09:47:54 |
13.11 |
9 |
3995 |
买入 |
| 09:47:57 |
13.11 |
31 |
4026 |
买入 |
| 09:48:00 |
13.11 |
9 |
4035 |
买入 |
| 09:48:03 |
13.11 |
27 |
4062 |
买入 |
| 09:48:06 |
13.11 |
10 |
4072 |
买入 |
| 09:48:09 |
13.11 |
5 |
4077 |
买入 |
| 09:48:12 |
13.11 |
2 |
4079 |
买入 |
| 09:48:15 |
13.1 |
4 |
4083 |
卖出 |
| 09:48:21 |
13.11 |
7 |
4090 |
买入 |
| 09:48:24 |
13.1 |
10 |
4100 |
卖出 |
| 09:48:27 |
13.11 |
3 |
4103 |
买入 |
| 09:48:30 |
13.11 |
6 |
4109 |
买入 |
| 09:48:36 |
13.11 |
4 |
4113 |
买入 |
| 09:48:39 |
13.11 |
2 |
4115 |
卖出 |
| 09:49:09 |
13.11 |
3 |
4118 |
卖出 |
| 09:49:12 |
13.11 |
21 |
4139 |
卖出 |
| 09:49:18 |
13.11 |
1 |
4140 |
买入 |
| 09:50:06 |
13.1 |
11 |
4151 |
卖出 |
| 09:50:09 |
13.1 |
17 |
4168 |
卖出 |
| 09:50:12 |
13.1 |
20 |
4188 |
卖出 |
| 09:50:15 |
13.09 |
104 |
4292 |
卖出 |
| 09:50:18 |
13.08 |
43 |
4335 |
卖出 |
| 09:50:21 |
13.08 |
2 |
4337 |
卖出 |
| 09:50:36 |
13.08 |
12 |
4349 |
卖出 |
| 09:50:39 |
13.07 |
203 |
4552 |
卖出 |
| 09:50:45 |
13.08 |
100 |
4652 |
买入 |
| 09:50:51 |
13.09 |
4 |
4656 |
卖出 |
| 09:51:12 |
13.09 |
110 |
4766 |
卖出 |
| 09:51:15 |
13.09 |
3 |
4769 |
买入 |
| 09:51:18 |
13.09 |
38 |
4807 |
买入 |
| 09:51:24 |
13.09 |
1 |
4808 |
卖出 |
| 09:51:33 |
13.09 |
2 |
4810 |
卖出 |
| 09:51:45 |
13.1 |
1 |
4811 |
买入 |
| 09:51:48 |
13.1 |
32 |
4843 |
买入 |
| 09:51:54 |
13.1 |
30 |
4873 |
买入 |
| 09:52:03 |
13.1 |
6 |
4879 |
卖出 |
| 09:52:06 |
13.11 |
18 |
4897 |
买入 |
| 09:52:09 |
13.11 |
5 |
4902 |
买入 |
| 09:52:12 |
13.11 |
18 |
4920 |
买入 |
| 09:53:06 |
13.1 |
189 |
5109 |
卖出 |
| 09:53:09 |
13.1 |
30 |
5139 |
买入 |
| 09:53:15 |
13.1 |
4 |
5143 |
买入 |
| 09:53:18 |
13.09 |
20 |
5163 |
卖出 |
| 09:53:39 |
13.09 |
2 |
5165 |
卖出 |
| 09:53:54 |
13.1 |
64 |
5229 |
买入 |
| 09:54:09 |
13.1 |
16 |
5245 |
买入 |
| 09:54:18 |
13.1 |
68 |
5313 |
卖出 |
| 09:54:21 |
13.1 |
1 |
5314 |
买入 |
| 09:54:27 |
13.09 |
146 |
5460 |
卖出 |
| 09:54:30 |
13.09 |
1 |
5461 |
卖出 |
| 09:54:33 |
13.09 |
1 |
5462 |
卖出 |
| 09:54:42 |
13.1 |
19 |
5481 |
买入 |
| 09:54:45 |
13.1 |
12 |
5493 |
买入 |
| 09:55:09 |
13.1 |
20 |
5513 |
买入 |
| 09:55:12 |
13.09 |
12 |
5525 |
卖出 |
| 09:55:15 |
13.09 |
30 |
5555 |
卖出 |
| 09:55:21 |
13.09 |
13 |
5568 |
卖出 |
| 09:55:24 |
13.1 |
2 |
5570 |
买入 |
| 09:55:42 |
13.1 |
16 |
5586 |
买入 |
| 09:56:00 |
13.1 |
20 |
5606 |
买入 |
| 09:56:03 |
13.1 |
2 |
5608 |
买入 |
| 09:56:18 |
13.09 |
52 |
5660 |
卖出 |
| 09:56:21 |
13.1 |
35 |
5695 |
买入 |
| 09:56:24 |
13.08 |
200 |
5895 |
卖出 |
| 09:56:36 |
13.09 |
5 |
5900 |
买入 |
| 09:56:39 |
13.09 |
11 |
5911 |
买入 |
| 09:56:42 |
13.09 |
1 |
5912 |
卖出 |
| 09:57:00 |
13.1 |
1 |
5913 |
买入 |
| 09:57:06 |
13.1 |
115 |
6028 |
买入 |
| 09:57:09 |
13.1 |
1 |
6029 |
买入 |
| 09:57:21 |
13.08 |
8 |
6037 |
卖出 |
| 09:57:24 |
13.1 |
65 |
6102 |
买入 |
| 09:57:27 |
13.1 |
6 |
6108 |
卖出 |
| 09:58:00 |
13.08 |
4 |
6112 |
卖出 |
| 09:58:09 |
13.09 |
4 |
6116 |
卖出 |
| 09:58:24 |
13.09 |
4 |
6120 |
卖出 |
| 09:58:27 |
13.09 |
1 |
6121 |
卖出 |
| 09:58:36 |
13.09 |
18 |
6139 |
卖出 |
| 09:58:54 |
13.1 |
10 |
6149 |
买入 |
| 09:59:09 |
13.1 |
2 |
6151 |
买入 |
| 09:59:21 |
13.1 |
2 |
6153 |
买入 |
| 09:59:42 |
13.1 |
4 |
6157 |
买入 |
| 09:59:48 |
13.09 |
29 |
6186 |
卖出 |
| 10:00:09 |
13.09 |
1 |
6187 |
卖出 |
| 10:00:15 |
13.09 |
28 |
6215 |
卖出 |
| 10:00:24 |
13.09 |
1 |
6216 |
卖出 |
| 10:00:30 |
13.09 |
1 |
6217 |
卖出 |
| 10:00:42 |
13.1 |
9 |
6226 |
买入 |
| 10:01:00 |
13.09 |
13 |
6239 |
卖出 |
| 10:01:03 |
13.09 |
20 |
6259 |
卖出 |
| 10:02:09 |
13.09 |
5 |
6264 |
卖出 |
| 10:02:12 |
13.09 |
1 |
6265 |
卖出 |
| 10:02:15 |
13.09 |
2 |
6267 |
卖出 |
| 10:02:24 |
13.1 |
20 |
6287 |
买入 |
| 10:02:27 |
13.1 |
1 |
6288 |
买入 |
| 10:02:42 |
13.09 |
8 |
6296 |
卖出 |
| 10:02:45 |
13.1 |
1 |
6297 |
买入 |
| 10:02:51 |
13.09 |
9 |
6306 |
卖出 |
| 10:03:00 |
13.1 |
17 |
6323 |
买入 |
| 10:03:12 |
13.1 |
2 |
6325 |
买入 |
| 10:03:15 |
13.09 |
27 |
6352 |
卖出 |
| 10:03:21 |
13.08 |
372 |
6724 |
卖出 |
| 10:03:24 |
13.08 |
2 |
6726 |
卖出 |
| 10:03:30 |
13.08 |
101 |
6827 |
卖出 |
| 10:03:39 |
13.07 |
15 |
6842 |
卖出 |
| 10:03:45 |
13.08 |
35 |
6877 |
买入 |
| 10:03:48 |
13.07 |
4 |
6881 |
卖出 |
| 10:04:03 |
13.07 |
307 |
7188 |
卖出 |
| 10:04:12 |
13.07 |
6 |
7194 |
卖出 |
| 10:04:15 |
13.07 |
4 |
7198 |
卖出 |
| 10:04:21 |
13.07 |
8 |
7206 |
卖出 |
| 10:04:42 |
13.07 |
1 |
7207 |
卖出 |
| 10:04:51 |
13.07 |
1 |
7208 |
卖出 |
| 10:04:57 |
13.08 |
6 |
7214 |
买入 |
| 10:05:00 |
13.07 |
80 |
7294 |
卖出 |
| 10:05:03 |
13.08 |
1 |
7295 |
买入 |
| 10:05:15 |
13.08 |
6 |
7301 |
买入 |
| 10:05:18 |
13.08 |
24 |
7325 |
买入 |
| 10:05:21 |
13.08 |
2 |
7327 |
买入 |
| 10:05:24 |
13.08 |
14 |
7341 |
买入 |
| 10:05:33 |
13.08 |
50 |
7391 |
买入 |
| 10:05:36 |
13.08 |
10 |
7401 |
买入 |
| 10:05:39 |
13.08 |
2 |
7403 |
买入 |
| 10:05:45 |
13.08 |
6 |
7409 |
买入 |
| 10:05:48 |
13.08 |
1 |
7410 |
买入 |
| 10:05:51 |
13.07 |
77 |
7487 |
卖出 |
| 10:05:54 |
13.07 |
2 |
7489 |
买入 |
| 10:05:57 |
13.07 |
6 |
7495 |
买入 |
| 10:06:00 |
13.07 |
11 |
7506 |
买入 |