精测电子[300567]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:51 |
53.79 |
1 |
1 |
集合竞价 |
| 09:23:21 |
53.8 |
1 |
1 |
集合竞价 |
| 09:24:51 |
53.86 |
6 |
6 |
集合竞价 |
| 09:25:03 |
53.86 |
15 |
21 |
卖出 |
| 09:30:03 |
54.06 |
22 |
43 |
买入 |
| 09:30:06 |
54.06 |
8 |
51 |
卖出 |
| 09:30:09 |
54 |
17 |
68 |
卖出 |
| 09:30:12 |
53.99 |
9 |
77 |
卖出 |
| 09:30:15 |
53.98 |
19 |
96 |
卖出 |
| 09:30:18 |
53.87 |
13 |
109 |
卖出 |
| 09:30:21 |
53.86 |
43 |
152 |
卖出 |
| 09:30:24 |
53.83 |
51 |
203 |
卖出 |
| 09:30:33 |
53.55 |
1 |
204 |
卖出 |
| 09:30:36 |
53.54 |
4 |
208 |
卖出 |
| 09:30:39 |
53.54 |
8 |
216 |
卖出 |
| 09:30:42 |
53.56 |
0 |
216 |
买入 |
| 09:30:45 |
53.56 |
10 |
226 |
卖出 |
| 09:30:48 |
53.68 |
1 |
227 |
买入 |
| 09:30:51 |
53.68 |
2 |
229 |
卖出 |
| 09:30:54 |
53.68 |
16 |
245 |
卖出 |
| 09:31:00 |
53.56 |
2 |
247 |
卖出 |
| 09:31:03 |
53.69 |
10 |
257 |
买入 |
| 09:31:06 |
53.69 |
17 |
274 |
卖出 |
| 09:31:09 |
53.68 |
10 |
284 |
卖出 |
| 09:31:12 |
53.68 |
1 |
285 |
卖出 |
| 09:31:18 |
53.69 |
18 |
303 |
买入 |
| 09:31:21 |
53.64 |
1 |
304 |
卖出 |
| 09:31:24 |
53.64 |
1 |
305 |
卖出 |
| 09:31:27 |
53.64 |
5 |
310 |
买入 |
| 09:31:33 |
53.6 |
3 |
313 |
卖出 |
| 09:31:36 |
53.64 |
17 |
330 |
买入 |
| 09:31:42 |
53.64 |
1 |
331 |
卖出 |
| 09:31:45 |
53.64 |
11 |
342 |
卖出 |
| 09:31:54 |
53.64 |
1 |
343 |
买入 |
| 09:31:57 |
53.62 |
4 |
347 |
卖出 |
| 09:32:00 |
53.58 |
1 |
348 |
卖出 |
| 09:32:03 |
53.6 |
2 |
350 |
卖出 |
| 09:32:06 |
53.6 |
11 |
361 |
卖出 |
| 09:32:09 |
53.59 |
10 |
371 |
买入 |
| 09:32:12 |
53.55 |
4 |
375 |
卖出 |
| 09:32:15 |
53.55 |
6 |
381 |
买入 |
| 09:32:18 |
53.55 |
4 |
385 |
买入 |
| 09:32:21 |
53.55 |
10 |
395 |
买入 |
| 09:32:24 |
53.64 |
115 |
510 |
买入 |
| 09:32:27 |
53.59 |
6 |
516 |
卖出 |
| 09:32:30 |
53.64 |
1 |
517 |
买入 |
| 09:32:33 |
53.7 |
51 |
568 |
买入 |
| 09:32:36 |
53.7 |
5 |
573 |
买入 |
| 09:32:42 |
53.6 |
34 |
607 |
卖出 |
| 09:32:51 |
53.7 |
6 |
613 |
买入 |
| 09:32:54 |
53.61 |
18 |
631 |
卖出 |
| 09:32:57 |
53.64 |
4 |
635 |
买入 |
| 09:33:09 |
53.61 |
10 |
645 |
卖出 |
| 09:33:12 |
53.64 |
13 |
658 |
卖出 |
| 09:33:15 |
53.64 |
5 |
663 |
买入 |
| 09:33:18 |
53.61 |
5 |
668 |
卖出 |
| 09:33:21 |
53.6 |
24 |
692 |
卖出 |
| 09:33:24 |
53.57 |
13 |
705 |
卖出 |
| 09:33:27 |
53.56 |
7 |
712 |
卖出 |
| 09:33:30 |
53.54 |
8 |
720 |
卖出 |
| 09:33:33 |
53.52 |
82 |
802 |
卖出 |
| 09:33:36 |
53.56 |
56 |
858 |
买入 |
| 09:33:39 |
53.52 |
114 |
972 |
卖出 |
| 09:33:42 |
53.46 |
55 |
1027 |
卖出 |
| 09:33:45 |
53.52 |
11 |
1038 |
卖出 |
| 09:33:48 |
53.56 |
13 |
1051 |
买入 |
| 09:33:51 |
53.56 |
7 |
1058 |
卖出 |
| 09:33:54 |
53.59 |
4 |
1062 |
买入 |
| 09:33:57 |
53.59 |
20 |
1082 |
买入 |
| 09:34:00 |
53.64 |
54 |
1136 |
买入 |
| 09:34:03 |
53.63 |
2 |
1138 |
卖出 |
| 09:34:06 |
53.63 |
17 |
1155 |
卖出 |
| 09:34:09 |
53.53 |
50 |
1205 |
卖出 |
| 09:34:12 |
53.6 |
3 |
1208 |
买入 |
| 09:34:15 |
53.72 |
1 |
1209 |
买入 |
| 09:34:21 |
53.67 |
4 |
1213 |
卖出 |
| 09:34:33 |
53.65 |
1 |
1214 |
买入 |
| 09:34:36 |
53.67 |
5 |
1219 |
买入 |
| 09:34:39 |
53.59 |
36 |
1255 |
卖出 |
| 09:34:42 |
53.6 |
6 |
1261 |
买入 |
| 09:34:51 |
53.6 |
7 |
1268 |
买入 |
| 09:35:00 |
53.55 |
8 |
1276 |
卖出 |
| 09:35:03 |
53.6 |
59 |
1335 |
买入 |
| 09:35:06 |
53.6 |
1 |
1336 |
买入 |
| 09:35:12 |
53.54 |
2 |
1338 |
卖出 |
| 09:35:15 |
53.6 |
2 |
1340 |
买入 |
| 09:35:18 |
53.54 |
1 |
1341 |
卖出 |
| 09:35:21 |
53.55 |
3 |
1344 |
买入 |
| 09:35:24 |
53.59 |
8 |
1352 |
买入 |
| 09:35:27 |
53.55 |
13 |
1365 |
卖出 |
| 09:35:30 |
53.55 |
10 |
1375 |
卖出 |
| 09:35:36 |
53.56 |
10 |
1385 |
买入 |
| 09:35:45 |
53.54 |
2 |
1387 |
卖出 |
| 09:35:48 |
53.54 |
2 |
1389 |
卖出 |
| 09:35:54 |
53.53 |
4 |
1393 |
卖出 |
| 09:35:57 |
53.53 |
1 |
1394 |
卖出 |
| 09:36:00 |
53.52 |
10 |
1404 |
卖出 |
| 09:36:03 |
53.47 |
22 |
1426 |
卖出 |
| 09:36:06 |
53.46 |
4 |
1430 |
卖出 |
| 09:36:09 |
53.45 |
5 |
1435 |
卖出 |
| 09:36:15 |
53.4 |
3 |
1438 |
卖出 |
| 09:36:18 |
53.39 |
13 |
1451 |
卖出 |
| 09:36:21 |
53.39 |
8 |
1459 |
卖出 |
| 09:36:27 |
53.35 |
5 |
1464 |
卖出 |
| 09:36:33 |
53.3 |
29 |
1493 |
卖出 |
| 09:36:42 |
53.32 |
4 |
1497 |
买入 |
| 09:36:45 |
53.33 |
12 |
1509 |
买入 |
| 09:36:48 |
53.33 |
11 |
1520 |
卖出 |
| 09:36:51 |
53.4 |
3 |
1523 |
买入 |
| 09:36:54 |
53.39 |
1 |
1524 |
卖出 |
| 09:37:00 |
53.4 |
1 |
1525 |
卖出 |
| 09:37:03 |
53.4 |
6 |
1531 |
买入 |
| 09:37:06 |
53.39 |
6 |
1537 |
卖出 |
| 09:37:12 |
53.4 |
1 |
1538 |
卖出 |
| 09:37:15 |
53.42 |
10 |
1548 |
买入 |
| 09:37:27 |
53.42 |
7 |
1555 |
卖出 |
| 09:37:30 |
53.47 |
2 |
1557 |
买入 |
| 09:37:36 |
53.47 |
1 |
1558 |
卖出 |
| 09:37:39 |
53.47 |
3 |
1561 |
卖出 |
| 09:37:48 |
53.43 |
70 |
1631 |
卖出 |
| 09:37:54 |
53.52 |
4 |
1635 |
买入 |
| 09:37:57 |
53.44 |
3 |
1638 |
卖出 |
| 09:38:00 |
53.44 |
3 |
1641 |
卖出 |
| 09:38:03 |
53.53 |
5 |
1646 |
买入 |
| 09:38:09 |
53.42 |
3 |
1649 |
卖出 |
| 09:38:12 |
53.42 |
1 |
1650 |
卖出 |
| 09:38:15 |
53.42 |
17 |
1667 |
卖出 |
| 09:38:18 |
53.48 |
1 |
1668 |
买入 |
| 09:38:21 |
53.41 |
12 |
1680 |
卖出 |
| 09:38:24 |
53.44 |
29 |
1709 |
买入 |
| 09:38:27 |
53.35 |
35 |
1744 |
卖出 |
| 09:38:30 |
53.34 |
4 |
1748 |
卖出 |
| 09:38:36 |
53.34 |
7 |
1755 |
卖出 |
| 09:38:39 |
53.35 |
30 |
1785 |
买入 |
| 09:38:45 |
53.36 |
1 |
1786 |
买入 |
| 09:38:51 |
53.35 |
3 |
1789 |
卖出 |
| 09:38:54 |
53.33 |
50 |
1839 |
卖出 |
| 09:38:57 |
53.33 |
29 |
1868 |
卖出 |
| 09:39:00 |
53.33 |
18 |
1886 |
卖出 |
| 09:39:03 |
53.33 |
10 |
1896 |
卖出 |
| 09:39:06 |
53.32 |
14 |
1910 |
卖出 |
| 09:39:09 |
53.33 |
2 |
1912 |
买入 |
| 09:39:12 |
53.32 |
28 |
1940 |
卖出 |
| 09:39:18 |
53.32 |
4 |
1944 |
买入 |
| 09:39:21 |
53.32 |
2 |
1946 |
买入 |
| 09:39:24 |
53.29 |
39 |
1985 |
卖出 |
| 09:39:27 |
53.28 |
2 |
1987 |
卖出 |
| 09:39:30 |
53.28 |
1 |
1988 |
卖出 |
| 09:39:33 |
53.28 |
47 |
2035 |
卖出 |
| 09:39:42 |
53.21 |
1 |
2036 |
卖出 |
| 09:39:45 |
53.21 |
30 |
2066 |
卖出 |
| 09:39:48 |
53.22 |
3 |
2069 |
买入 |
| 09:39:54 |
53.22 |
3 |
2072 |
买入 |
| 09:39:57 |
53.23 |
3 |
2075 |
卖出 |
| 09:40:00 |
53.23 |
16 |
2091 |
卖出 |
| 09:40:03 |
53.22 |
5 |
2096 |
买入 |
| 09:40:06 |
53.22 |
2 |
2098 |
买入 |
| 09:40:09 |
53.2 |
57 |
2155 |
卖出 |
| 09:40:12 |
53.2 |
6 |
2161 |
卖出 |
| 09:40:15 |
53.11 |
340 |
2501 |
卖出 |
| 09:40:18 |
53.11 |
7 |
2508 |
卖出 |
| 09:40:21 |
53.11 |
2 |
2510 |
卖出 |
| 09:40:27 |
53.11 |
4 |
2514 |
卖出 |
| 09:40:33 |
53.1 |
10 |
2524 |
卖出 |
| 09:40:36 |
53.06 |
7 |
2531 |
卖出 |
| 09:40:39 |
53.06 |
5 |
2536 |
买入 |
| 09:40:42 |
53.06 |
7 |
2543 |
买入 |
| 09:40:45 |
53.05 |
16 |
2559 |
卖出 |
| 09:40:48 |
53.05 |
18 |
2577 |
卖出 |
| 09:40:51 |
53.02 |
79 |
2656 |
卖出 |
| 09:40:54 |
53.05 |
6 |
2662 |
卖出 |
| 09:41:00 |
53.11 |
54 |
2716 |
买入 |
| 09:41:03 |
53.12 |
3 |
2719 |
买入 |
| 09:41:06 |
53.12 |
2 |
2721 |
卖出 |
| 09:41:09 |
53.11 |
21 |
2742 |
卖出 |
| 09:41:12 |
53.11 |
60 |
2802 |
卖出 |
| 09:41:15 |
53.22 |
10 |
2812 |
买入 |
| 09:41:18 |
53.11 |
18 |
2830 |
卖出 |
| 09:41:21 |
53.11 |
5 |
2835 |
买入 |
| 09:41:24 |
53.11 |
0 |
2835 |
买入 |
| 09:41:36 |
53.19 |
8 |
2843 |
买入 |
| 09:41:39 |
53.13 |
13 |
2856 |
卖出 |
| 09:41:42 |
53.12 |
19 |
2875 |
卖出 |
| 09:41:51 |
53.19 |
1 |
2876 |
卖出 |
| 09:41:54 |
53.21 |
6 |
2882 |
买入 |
| 09:41:57 |
53.21 |
1 |
2883 |
买入 |
| 09:42:00 |
53.2 |
11 |
2894 |
卖出 |
| 09:42:03 |
53.19 |
2 |
2896 |
卖出 |
| 09:42:06 |
53.2 |
4 |
2900 |
买入 |
| 09:42:09 |
53.17 |
1 |
2901 |
卖出 |
| 09:42:15 |
53.19 |
7 |
2908 |
买入 |
| 09:42:27 |
53.19 |
12 |
2920 |
买入 |
| 09:42:30 |
53.14 |
10 |
2930 |
卖出 |
| 09:42:36 |
53.14 |
3 |
2933 |
卖出 |
| 09:42:39 |
53.14 |
5 |
2938 |
卖出 |
| 09:42:45 |
53.16 |
9 |
2947 |
买入 |
| 09:42:48 |
53.14 |
1 |
2948 |
卖出 |
| 09:42:51 |
53.14 |
4 |
2952 |
卖出 |
| 09:42:54 |
53.14 |
1 |
2953 |
卖出 |
| 09:43:00 |
53.13 |
1 |
2954 |
卖出 |
| 09:43:03 |
53.13 |
1 |
2955 |
卖出 |
| 09:43:06 |
53.14 |
2 |
2957 |
买入 |
| 09:43:09 |
53.14 |
4 |
2961 |
卖出 |
| 09:43:15 |
53.13 |
4 |
2965 |
卖出 |
| 09:43:18 |
53.27 |
89 |
3054 |
买入 |
| 09:43:21 |
53.28 |
58 |
3112 |
买入 |
| 09:43:24 |
53.2 |
8 |
3120 |
卖出 |
| 09:43:36 |
53.25 |
2 |
3122 |
买入 |
| 09:43:39 |
53.25 |
9 |
3131 |
买入 |
| 09:43:45 |
53.3 |
3 |
3134 |
买入 |
| 09:43:57 |
53.31 |
9 |
3143 |
买入 |
| 09:44:00 |
53.31 |
3 |
3146 |
买入 |
| 09:44:03 |
53.31 |
2 |
3148 |
买入 |
| 09:44:06 |
53.31 |
14 |
3162 |
买入 |
| 09:44:09 |
53.35 |
2 |
3164 |
买入 |
| 09:44:12 |
53.35 |
2 |
3166 |
买入 |
| 09:44:18 |
53.37 |
1 |
3167 |
买入 |
| 09:44:21 |
53.35 |
1 |
3168 |
卖出 |
| 09:44:24 |
53.4 |
35 |
3203 |
买入 |
| 09:44:27 |
53.45 |
1 |
3204 |
买入 |
| 09:44:30 |
53.5 |
12 |
3216 |
买入 |
| 09:44:39 |
53.5 |
5 |
3221 |
买入 |
| 09:44:42 |
53.5 |
2 |
3223 |
卖出 |
| 09:44:51 |
53.5 |
1 |
3224 |
卖出 |
| 09:44:54 |
53.5 |
19 |
3243 |
卖出 |
| 09:44:57 |
53.5 |
8 |
3251 |
买入 |
| 09:45:03 |
53.45 |
1 |
3252 |
卖出 |
| 09:45:06 |
53.45 |
16 |
3268 |
卖出 |
| 09:45:12 |
53.43 |
1 |
3269 |
买入 |
| 09:45:15 |
53.43 |
8 |
3277 |
买入 |
| 09:45:21 |
53.49 |
3 |
3280 |
买入 |
| 09:45:33 |
53.5 |
1 |
3281 |
买入 |
| 09:45:36 |
53.5 |
2 |
3283 |
买入 |
| 09:45:39 |
53.49 |
2 |
3285 |
卖出 |
| 09:45:57 |
53.39 |
5 |
3290 |
卖出 |
| 09:46:03 |
53.39 |
2 |
3292 |
卖出 |
| 09:46:06 |
53.39 |
2 |
3294 |
卖出 |
| 09:46:12 |
53.35 |
5 |
3299 |
卖出 |
| 09:46:24 |
53.32 |
3 |
3302 |
卖出 |
| 09:46:27 |
53.3 |
4 |
3306 |
卖出 |
| 09:46:30 |
53.39 |
8 |
3314 |
买入 |
| 09:46:36 |
53.39 |
1 |
3315 |
买入 |
| 09:46:42 |
53.39 |
4 |
3319 |
卖出 |
| 09:46:57 |
53.49 |
13 |
3332 |
买入 |
| 09:47:00 |
53.5 |
4 |
3336 |
买入 |
| 09:47:03 |
53.49 |
7 |
3343 |
卖出 |
| 09:47:06 |
53.49 |
1 |
3344 |
卖出 |
| 09:47:09 |
53.52 |
2 |
3346 |
买入 |
| 09:47:12 |
53.52 |
11 |
3357 |
买入 |
| 09:47:15 |
53.49 |
1 |
3358 |
卖出 |
| 09:47:18 |
53.49 |
5 |
3363 |
卖出 |
| 09:47:21 |
53.49 |
3 |
3366 |
卖出 |
| 09:47:54 |
53.51 |
12 |
3378 |
卖出 |
| 09:48:00 |
53.56 |
1 |
3379 |
买入 |
| 09:48:03 |
53.52 |
4 |
3383 |
卖出 |
| 09:48:06 |
53.56 |
7 |
3390 |
买入 |
| 09:48:12 |
53.56 |
5 |
3395 |
买入 |
| 09:48:15 |
53.49 |
47 |
3442 |
卖出 |
| 09:48:18 |
53.49 |
1 |
3443 |
卖出 |
| 09:48:21 |
53.4 |
1 |
3444 |
卖出 |
| 09:48:27 |
53.46 |
2 |
3446 |
买入 |
| 09:48:30 |
53.5 |
36 |
3482 |
买入 |
| 09:48:45 |
53.42 |
7 |
3489 |
买入 |
| 09:48:48 |
53.45 |
16 |
3505 |
买入 |
| 09:48:51 |
53.42 |
4 |
3509 |
卖出 |
| 09:48:54 |
53.42 |
1 |
3510 |
卖出 |
| 09:49:00 |
53.42 |
4 |
3514 |
卖出 |
| 09:49:03 |
53.37 |
18 |
3532 |
卖出 |
| 09:49:18 |
53.45 |
2 |
3534 |
买入 |
| 09:49:21 |
53.44 |
3 |
3537 |
卖出 |
| 09:49:24 |
53.4 |
11 |
3548 |
卖出 |
| 09:49:27 |
53.45 |
5 |
3553 |
买入 |
| 09:49:33 |
53.5 |
1 |
3554 |
买入 |
| 09:49:36 |
53.5 |
6 |
3560 |
买入 |
| 09:49:39 |
53.56 |
4 |
3564 |
买入 |
| 09:49:45 |
53.6 |
2 |
3566 |
买入 |
| 09:49:48 |
53.6 |
3 |
3569 |
买入 |
| 09:49:51 |
53.6 |
2 |
3571 |
买入 |
| 09:49:54 |
53.65 |
2 |
3573 |
买入 |
| 09:49:57 |
53.65 |
7 |
3580 |
买入 |
| 09:50:00 |
53.66 |
1 |
3581 |
买入 |
| 09:50:03 |
53.65 |
6 |
3587 |
卖出 |
| 09:50:06 |
53.91 |
92 |
3679 |
买入 |
| 09:50:09 |
53.65 |
5 |
3684 |
卖出 |
| 09:50:12 |
53.64 |
2 |
3686 |
卖出 |
| 09:50:18 |
53.6 |
5 |
3691 |
卖出 |
| 09:50:21 |
53.83 |
31 |
3722 |
买入 |
| 09:50:24 |
53.6 |
1 |
3723 |
卖出 |
| 09:50:27 |
53.63 |
2 |
3725 |
买入 |
| 09:50:33 |
53.63 |
98 |
3823 |
卖出 |
| 09:50:39 |
53.63 |
2 |
3825 |
卖出 |
| 09:50:45 |
53.61 |
4 |
3829 |
卖出 |
| 09:50:48 |
53.62 |
204 |
4033 |
买入 |
| 09:50:57 |
53.62 |
15 |
4048 |
卖出 |
| 09:51:00 |
53.81 |
3 |
4051 |
买入 |
| 09:51:09 |
53.64 |
4 |
4055 |
卖出 |
| 09:51:12 |
53.79 |
10 |
4065 |
买入 |
| 09:51:15 |
53.79 |
1 |
4066 |
卖出 |
| 09:51:18 |
53.79 |
2 |
4068 |
卖出 |
| 09:51:21 |
53.69 |
1 |
4069 |
卖出 |