派能科技[688063]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
153.59 |
2 |
2 |
集合竞价 |
| 09:15:10 |
153.5 |
3 |
3 |
集合竞价 |
| 09:21:09 |
153.46 |
5 |
5 |
集合竞价 |
| 09:22:51 |
153.45 |
5 |
5 |
集合竞价 |
| 09:24:06 |
153.46 |
7 |
7 |
集合竞价 |
| 09:24:21 |
153.45 |
9 |
9 |
集合竞价 |
| 09:24:27 |
153.2 |
9 |
9 |
集合竞价 |
| 09:24:33 |
153.49 |
20 |
20 |
集合竞价 |
| 09:24:54 |
153.48 |
22 |
22 |
集合竞价 |
| 09:24:57 |
153.5 |
38 |
38 |
集合竞价 |
| 09:25:06 |
153.5 |
64 |
102 |
买入 |
| 09:30:04 |
153.45 |
34 |
136 |
卖出 |
| 09:30:07 |
151.9 |
8 |
144 |
卖出 |
| 09:30:10 |
152.99 |
21 |
165 |
买入 |
| 09:30:13 |
151.92 |
19 |
184 |
卖出 |
| 09:30:16 |
151.92 |
4 |
188 |
卖出 |
| 09:30:19 |
151.9 |
18 |
206 |
卖出 |
| 09:30:22 |
151.6 |
6 |
212 |
卖出 |
| 09:30:25 |
151.6 |
13 |
225 |
卖出 |
| 09:30:28 |
151.4 |
13 |
238 |
卖出 |
| 09:30:31 |
151.4 |
12 |
250 |
卖出 |
| 09:30:34 |
151.3 |
10 |
260 |
卖出 |
| 09:30:37 |
151 |
4 |
264 |
卖出 |
| 09:30:40 |
151.26 |
16 |
280 |
买入 |
| 09:30:43 |
151.25 |
2 |
282 |
卖出 |
| 09:30:46 |
150.72 |
4 |
286 |
卖出 |
| 09:30:49 |
150.72 |
18 |
304 |
买入 |
| 09:30:52 |
150.9 |
9 |
313 |
买入 |
| 09:30:55 |
150.51 |
9 |
322 |
卖出 |
| 09:30:58 |
150.9 |
3 |
325 |
卖出 |
| 09:31:01 |
150.9 |
3 |
328 |
买入 |
| 09:31:04 |
150.52 |
5 |
333 |
卖出 |
| 09:31:07 |
150.52 |
2 |
335 |
买入 |
| 09:31:10 |
150.5 |
6 |
341 |
卖出 |
| 09:31:16 |
150.58 |
2 |
343 |
买入 |
| 09:31:19 |
150.74 |
4 |
347 |
买入 |
| 09:31:22 |
150.58 |
4 |
351 |
卖出 |
| 09:31:25 |
150.58 |
2 |
353 |
卖出 |
| 09:31:28 |
150.2 |
24 |
377 |
卖出 |
| 09:31:31 |
150.88 |
4 |
381 |
买入 |
| 09:31:34 |
150.19 |
23 |
404 |
卖出 |
| 09:31:40 |
150.5 |
4 |
408 |
卖出 |
| 09:31:43 |
150.21 |
14 |
422 |
卖出 |
| 09:31:46 |
150.2 |
4 |
426 |
卖出 |
| 09:31:52 |
150.5 |
4 |
430 |
卖出 |
| 09:31:55 |
150.5 |
4 |
434 |
卖出 |
| 09:31:58 |
150.5 |
4 |
438 |
卖出 |
| 09:32:04 |
150.76 |
4 |
442 |
买入 |
| 09:32:07 |
150.3 |
32 |
474 |
卖出 |
| 09:32:10 |
150.79 |
48 |
522 |
买入 |
| 09:32:13 |
150.77 |
29 |
551 |
卖出 |
| 09:32:16 |
150.77 |
0 |
551 |
买入 |
| 09:32:19 |
150.51 |
11 |
562 |
卖出 |
| 09:32:22 |
150.77 |
14 |
576 |
买入 |
| 09:32:25 |
150.77 |
2 |
578 |
卖出 |
| 09:32:28 |
150.72 |
2 |
580 |
买入 |
| 09:32:31 |
150.72 |
10 |
590 |
买入 |
| 09:32:34 |
150.76 |
12 |
602 |
买入 |
| 09:32:37 |
150.76 |
7 |
609 |
买入 |
| 09:32:43 |
150.44 |
40 |
649 |
卖出 |
| 09:32:46 |
150.52 |
31 |
680 |
买入 |
| 09:32:49 |
150.76 |
10 |
690 |
买入 |
| 09:32:52 |
150.54 |
20 |
710 |
卖出 |
| 09:32:55 |
150.75 |
2 |
712 |
买入 |
| 09:32:58 |
150.66 |
2 |
714 |
卖出 |
| 09:33:01 |
150.66 |
2 |
716 |
买入 |
| 09:33:04 |
150.77 |
58 |
774 |
买入 |
| 09:33:07 |
151.19 |
6 |
780 |
买入 |
| 09:33:10 |
151.19 |
2 |
782 |
买入 |
| 09:33:16 |
151.29 |
2 |
784 |
买入 |
| 09:33:19 |
151.29 |
53 |
837 |
买入 |
| 09:33:22 |
151.24 |
18 |
855 |
卖出 |
| 09:33:28 |
151.3 |
22 |
877 |
买入 |
| 09:33:31 |
150.82 |
2 |
879 |
卖出 |
| 09:33:37 |
151.25 |
2 |
881 |
卖出 |
| 09:33:40 |
150.95 |
30 |
911 |
卖出 |
| 09:33:43 |
150.82 |
6 |
917 |
卖出 |
| 09:33:46 |
150.87 |
8 |
925 |
买入 |
| 09:33:49 |
150.95 |
49 |
974 |
买入 |
| 09:33:52 |
151.24 |
5 |
979 |
买入 |
| 09:33:55 |
151.39 |
10 |
989 |
买入 |
| 09:33:58 |
151.4 |
20 |
1009 |
买入 |
| 09:34:01 |
151.35 |
6 |
1015 |
卖出 |
| 09:34:04 |
151.45 |
6 |
1021 |
买入 |
| 09:34:07 |
151.4 |
26 |
1047 |
卖出 |
| 09:34:10 |
151.24 |
23 |
1070 |
卖出 |
| 09:34:13 |
150.87 |
24 |
1094 |
卖出 |
| 09:34:16 |
150.87 |
11 |
1105 |
卖出 |
| 09:34:19 |
150.82 |
15 |
1120 |
卖出 |
| 09:34:22 |
150.79 |
11 |
1131 |
卖出 |
| 09:34:25 |
150.73 |
26 |
1157 |
卖出 |
| 09:34:28 |
150.67 |
5 |
1162 |
卖出 |
| 09:34:31 |
150.61 |
4 |
1166 |
卖出 |
| 09:34:34 |
150.68 |
1 |
1167 |
卖出 |
| 09:34:46 |
150.78 |
7 |
1174 |
卖出 |
| 09:34:49 |
150.82 |
12 |
1186 |
买入 |
| 09:34:52 |
150.68 |
31 |
1217 |
卖出 |
| 09:34:55 |
150.68 |
4 |
1221 |
卖出 |
| 09:34:58 |
150.61 |
2 |
1223 |
卖出 |
| 09:35:01 |
150.83 |
10 |
1233 |
买入 |
| 09:35:04 |
150.93 |
19 |
1252 |
买入 |
| 09:35:07 |
150.98 |
6 |
1258 |
买入 |
| 09:35:10 |
150.88 |
4 |
1262 |
卖出 |
| 09:35:13 |
151 |
2 |
1264 |
买入 |
| 09:35:19 |
150.84 |
0 |
1264 |
卖出 |
| 09:35:31 |
151.08 |
3 |
1267 |
买入 |
| 09:35:34 |
151.09 |
20 |
1287 |
买入 |
| 09:35:40 |
151.49 |
5 |
1292 |
买入 |
| 09:35:43 |
151.1 |
2 |
1294 |
卖出 |
| 09:35:46 |
151.1 |
2 |
1296 |
卖出 |
| 09:36:04 |
151.49 |
2 |
1298 |
买入 |
| 09:36:07 |
151.11 |
4 |
1302 |
卖出 |
| 09:36:10 |
151.08 |
18 |
1320 |
卖出 |
| 09:36:13 |
150.83 |
30 |
1350 |
卖出 |
| 09:36:16 |
150.61 |
81 |
1431 |
卖出 |
| 09:36:19 |
150.6 |
4 |
1435 |
卖出 |
| 09:36:22 |
150.53 |
4 |
1439 |
卖出 |
| 09:36:25 |
150.53 |
6 |
1445 |
卖出 |
| 09:36:28 |
150.5 |
10 |
1455 |
卖出 |
| 09:36:31 |
150.5 |
3 |
1458 |
卖出 |
| 09:36:34 |
150.5 |
23 |
1481 |
买入 |
| 09:36:37 |
150.35 |
6 |
1487 |
卖出 |
| 09:36:40 |
150.5 |
3 |
1490 |
买入 |
| 09:36:52 |
150.5 |
12 |
1502 |
买入 |
| 09:36:55 |
150.5 |
3 |
1505 |
买入 |
| 09:36:58 |
150.21 |
5 |
1510 |
卖出 |
| 09:37:16 |
150.21 |
12 |
1522 |
卖出 |
| 09:37:22 |
150.34 |
29 |
1551 |
买入 |
| 09:37:28 |
150.35 |
7 |
1558 |
卖出 |
| 09:37:34 |
150.35 |
19 |
1577 |
卖出 |
| 09:37:37 |
150.35 |
12 |
1589 |
卖出 |
| 09:37:40 |
150.3 |
40 |
1629 |
卖出 |
| 09:37:43 |
150.28 |
18 |
1647 |
卖出 |
| 09:37:46 |
150.22 |
2 |
1649 |
卖出 |
| 09:37:52 |
150.22 |
5 |
1654 |
买入 |
| 09:37:55 |
150.22 |
0 |
1654 |
买入 |
| 09:37:58 |
150.22 |
25 |
1679 |
卖出 |
| 09:38:01 |
150.2 |
5 |
1684 |
卖出 |
| 09:38:04 |
150.17 |
6 |
1690 |
卖出 |
| 09:38:07 |
150.2 |
33 |
1723 |
买入 |
| 09:38:10 |
150.14 |
4 |
1727 |
卖出 |
| 09:38:13 |
150.11 |
4 |
1731 |
卖出 |
| 09:38:16 |
150.1 |
6 |
1737 |
卖出 |
| 09:38:19 |
150.02 |
9 |
1746 |
卖出 |
| 09:38:22 |
150.04 |
56 |
1802 |
买入 |
| 09:38:25 |
149.7 |
2 |
1804 |
卖出 |
| 09:38:28 |
149.7 |
4 |
1808 |
卖出 |
| 09:38:31 |
149.98 |
9 |
1817 |
买入 |
| 09:38:34 |
149.56 |
7 |
1824 |
卖出 |
| 09:38:40 |
149.56 |
7 |
1831 |
卖出 |
| 09:38:43 |
149.71 |
24 |
1855 |
买入 |
| 09:38:49 |
149.76 |
10 |
1865 |
卖出 |
| 09:38:55 |
150.19 |
28 |
1893 |
买入 |
| 09:38:58 |
150.19 |
4 |
1897 |
卖出 |
| 09:39:01 |
150.19 |
0 |
1897 |
买入 |
| 09:39:10 |
150.13 |
4 |
1901 |
买入 |
| 09:39:16 |
150 |
5 |
1906 |
卖出 |
| 09:39:22 |
150 |
4 |
1910 |
卖出 |
| 09:39:25 |
150.01 |
5 |
1915 |
买入 |
| 09:39:34 |
150 |
2 |
1917 |
卖出 |
| 09:39:40 |
150.01 |
12 |
1929 |
卖出 |
| 09:39:46 |
150 |
8 |
1937 |
卖出 |
| 09:39:55 |
150 |
6 |
1943 |
卖出 |
| 09:40:01 |
150.02 |
2 |
1945 |
卖出 |
| 09:40:10 |
150 |
2 |
1947 |
卖出 |
| 09:40:13 |
149.98 |
38 |
1985 |
卖出 |
| 09:40:16 |
149.8 |
13 |
1998 |
卖出 |
| 09:40:19 |
149.94 |
25 |
2023 |
买入 |
| 09:40:25 |
149.88 |
16 |
2039 |
卖出 |
| 09:40:28 |
149.88 |
21 |
2060 |
卖出 |
| 09:40:31 |
149.94 |
16 |
2076 |
买入 |
| 09:40:34 |
149.71 |
26 |
2102 |
卖出 |
| 09:40:37 |
150 |
35 |
2137 |
买入 |
| 09:40:40 |
150 |
14 |
2151 |
卖出 |
| 09:40:43 |
150 |
45 |
2196 |
卖出 |
| 09:40:46 |
150.03 |
12 |
2208 |
买入 |
| 09:40:55 |
150 |
6 |
2214 |
买入 |
| 09:41:04 |
150.27 |
47 |
2261 |
买入 |
| 09:41:07 |
150.55 |
54 |
2315 |
买入 |
| 09:41:19 |
150.3 |
8 |
2323 |
卖出 |
| 09:41:22 |
150.31 |
21 |
2344 |
买入 |
| 09:41:25 |
150.69 |
20 |
2364 |
买入 |
| 09:41:28 |
151.19 |
2 |
2366 |
买入 |
| 09:41:31 |
150.69 |
14 |
2380 |
卖出 |
| 09:41:40 |
150.69 |
3 |
2383 |
卖出 |
| 09:41:43 |
150.29 |
3 |
2386 |
卖出 |
| 09:42:04 |
150.4 |
4 |
2390 |
卖出 |
| 09:42:10 |
150.19 |
17 |
2407 |
卖出 |
| 09:42:13 |
150 |
2 |
2409 |
卖出 |
| 09:42:16 |
150 |
3 |
2412 |
卖出 |
| 09:42:19 |
150.14 |
7 |
2419 |
买入 |
| 09:42:22 |
149.8 |
6 |
2425 |
卖出 |
| 09:42:25 |
149.9 |
4 |
2429 |
卖出 |
| 09:42:28 |
149.8 |
13 |
2442 |
卖出 |
| 09:42:37 |
149.7 |
4 |
2446 |
卖出 |
| 09:42:40 |
149.88 |
3 |
2449 |
买入 |
| 09:42:43 |
149.72 |
2 |
2451 |
卖出 |
| 09:42:46 |
149.72 |
2 |
2453 |
卖出 |
| 09:42:55 |
149.74 |
3 |
2456 |
买入 |
| 09:42:58 |
149.74 |
20 |
2476 |
卖出 |
| 09:43:04 |
149.73 |
10 |
2486 |
卖出 |
| 09:43:07 |
149.73 |
4 |
2490 |
卖出 |
| 09:43:10 |
149.73 |
4 |
2494 |
买入 |
| 09:43:13 |
149.72 |
6 |
2500 |
卖出 |
| 09:43:16 |
149.71 |
2 |
2502 |
卖出 |
| 09:43:19 |
149.71 |
6 |
2508 |
卖出 |
| 09:43:22 |
149.71 |
4 |
2512 |
卖出 |
| 09:43:28 |
149.7 |
4 |
2516 |
卖出 |
| 09:43:34 |
149.7 |
2 |
2518 |
卖出 |
| 09:43:37 |
149.71 |
4 |
2522 |
买入 |
| 09:43:40 |
149.81 |
24 |
2546 |
买入 |
| 09:43:49 |
149.74 |
7 |
2553 |
卖出 |
| 09:43:55 |
149.8 |
3 |
2556 |
买入 |
| 09:44:01 |
149.75 |
10 |
2566 |
卖出 |
| 09:44:07 |
149.8 |
12 |
2578 |
买入 |
| 09:44:13 |
149.75 |
37 |
2615 |
卖出 |
| 09:44:16 |
149.76 |
5 |
2620 |
买入 |
| 09:44:19 |
149.77 |
21 |
2641 |
买入 |
| 09:44:28 |
150.13 |
2 |
2643 |
买入 |
| 09:44:31 |
149.9 |
2 |
2645 |
卖出 |
| 09:44:37 |
149.8 |
2 |
2647 |
卖出 |
| 09:44:43 |
149.98 |
0 |
2647 |
买入 |
| 09:44:46 |
150.13 |
10 |
2657 |
买入 |
| 09:44:55 |
150 |
7 |
2664 |
卖出 |
| 09:44:58 |
149.88 |
13 |
2677 |
卖出 |
| 09:45:01 |
150 |
5 |
2682 |
买入 |
| 09:45:04 |
150 |
3 |
2685 |
买入 |
| 09:45:07 |
150 |
9 |
2694 |
买入 |
| 09:45:10 |
149.99 |
2 |
2696 |
买入 |
| 09:45:13 |
149.8 |
8 |
2704 |
卖出 |
| 09:45:16 |
149.77 |
10 |
2714 |
卖出 |
| 09:45:22 |
149.83 |
15 |
2729 |
买入 |
| 09:45:25 |
149.81 |
2 |
2731 |
卖出 |
| 09:45:28 |
149.83 |
6 |
2737 |
买入 |
| 09:45:31 |
149.81 |
5 |
2742 |
卖出 |
| 09:45:37 |
149.86 |
4 |
2746 |
买入 |
| 09:45:40 |
149.83 |
3 |
2749 |
卖出 |
| 09:45:43 |
149.83 |
2 |
2751 |
买入 |
| 09:45:46 |
149.86 |
7 |
2758 |
卖出 |
| 09:45:49 |
149.85 |
2 |
2760 |
买入 |
| 09:45:55 |
149.83 |
2 |
2762 |
卖出 |
| 09:45:58 |
149.81 |
2 |
2764 |
卖出 |
| 09:46:01 |
149.86 |
11 |
2775 |
买入 |
| 09:46:04 |
149.83 |
2 |
2777 |
卖出 |
| 09:46:07 |
149.86 |
5 |
2782 |
买入 |
| 09:46:19 |
149.88 |
2 |
2784 |
买入 |
| 09:46:28 |
149.88 |
7 |
2791 |
卖出 |
| 09:46:31 |
149.85 |
5 |
2796 |
卖出 |
| 09:46:34 |
149.84 |
4 |
2800 |
卖出 |
| 09:46:37 |
149.88 |
7 |
2807 |
买入 |
| 09:46:40 |
149.88 |
3 |
2810 |
买入 |
| 09:46:43 |
149.88 |
40 |
2850 |
买入 |
| 09:46:46 |
149.88 |
2 |
2852 |
卖出 |
| 09:46:49 |
149.88 |
5 |
2857 |
卖出 |
| 09:47:10 |
150 |
17 |
2874 |
买入 |
| 09:47:13 |
150.33 |
6 |
2880 |
买入 |
| 09:47:25 |
150.53 |
2 |
2882 |
买入 |
| 09:47:31 |
150.53 |
1 |
2883 |
卖出 |
| 09:47:37 |
150.21 |
4 |
2887 |
卖出 |
| 09:47:43 |
150.82 |
5 |
2892 |
买入 |
| 09:47:58 |
150.21 |
3 |
2895 |
卖出 |
| 09:48:13 |
150.14 |
3 |
2898 |
卖出 |
| 09:48:19 |
150.03 |
5 |
2903 |
卖出 |
| 09:48:25 |
150.03 |
3 |
2906 |
卖出 |
| 09:48:28 |
150.03 |
2 |
2908 |
卖出 |
| 09:48:31 |
150.03 |
2 |
2910 |
卖出 |
| 09:48:34 |
150.04 |
2 |
2912 |
买入 |
| 09:48:37 |
150.04 |
2 |
2914 |
卖出 |
| 09:48:40 |
150.04 |
6 |
2920 |
卖出 |
| 09:48:43 |
150.04 |
4 |
2924 |
卖出 |
| 09:48:52 |
150.04 |
2 |
2926 |
卖出 |
| 09:49:07 |
150.04 |
6 |
2932 |
卖出 |
| 09:49:19 |
150.04 |
13 |
2945 |
卖出 |
| 09:49:22 |
150.04 |
2 |
2947 |
买入 |
| 09:49:31 |
150.05 |
2 |
2949 |
卖出 |
| 09:49:40 |
150.12 |
10 |
2959 |
买入 |
| 09:49:49 |
150.13 |
3 |
2962 |
买入 |
| 09:49:52 |
150.14 |
2 |
2964 |
买入 |
| 09:49:58 |
150.14 |
4 |
2968 |
买入 |
| 09:50:01 |
150.14 |
1 |
2969 |
买入 |
| 09:50:04 |
150.14 |
4 |
2973 |
卖出 |
| 09:50:07 |
150.14 |
2 |
2975 |
卖出 |
| 09:50:10 |
150.03 |
22 |
2997 |
卖出 |
| 09:50:13 |
149.88 |
115 |
3112 |
卖出 |
| 09:50:16 |
149.86 |
6 |
3118 |
卖出 |
| 09:50:19 |
149.82 |
10 |
3128 |
卖出 |
| 09:50:22 |
149.81 |
6 |
3134 |
卖出 |
| 09:50:25 |
149.81 |
21 |
3155 |
卖出 |
| 09:50:28 |
149.77 |
10 |
3165 |
卖出 |
| 09:50:40 |
149.8 |
3 |
3168 |
卖出 |
| 09:50:43 |
149.81 |
2 |
3170 |
卖出 |
| 09:50:46 |
149.8 |
2 |
3172 |
卖出 |
| 09:50:49 |
149.8 |
2 |
3174 |
卖出 |
| 09:50:52 |
149.77 |
3 |
3177 |
卖出 |
| 09:51:01 |
149.77 |
0 |
3177 |
买入 |
| 09:51:04 |
149.77 |
1 |
3178 |
卖出 |
| 09:51:07 |
149.79 |
6 |
3184 |
买入 |
| 09:51:10 |
150.18 |
38 |
3222 |
买入 |
| 09:51:13 |
150.2 |
6 |
3228 |
买入 |
| 09:51:19 |
150.2 |
2 |
3230 |
买入 |