精艺股份[002295]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.86 |
115 |
115 |
集合竞价 |
| 09:15:27 |
7.86 |
115 |
115 |
集合竞价 |
| 09:16:57 |
7.88 |
136 |
136 |
集合竞价 |
| 09:18:09 |
7.86 |
115 |
115 |
集合竞价 |
| 09:18:18 |
7.86 |
127 |
127 |
集合竞价 |
| 09:18:27 |
7.86 |
154 |
154 |
集合竞价 |
| 09:18:54 |
7.86 |
224 |
224 |
集合竞价 |
| 09:19:03 |
7.8 |
107 |
107 |
集合竞价 |
| 09:19:30 |
7.73 |
25 |
25 |
集合竞价 |
| 09:20:09 |
7.7 |
30 |
30 |
集合竞价 |
| 09:21:30 |
7.7 |
95 |
95 |
集合竞价 |
| 09:21:57 |
7.7 |
98 |
98 |
集合竞价 |
| 09:22:06 |
7.7 |
100 |
100 |
集合竞价 |
| 09:22:42 |
7.7 |
103 |
103 |
集合竞价 |
| 09:24:12 |
7.69 |
103 |
103 |
集合竞价 |
| 09:24:21 |
7.69 |
103 |
103 |
集合竞价 |
| 09:24:48 |
7.68 |
103 |
103 |
集合竞价 |
| 09:24:57 |
7.66 |
168 |
168 |
集合竞价 |
| 09:25:00 |
7.69 |
469 |
637 |
买入 |
| 09:30:00 |
7.67 |
23 |
660 |
卖出 |
| 09:30:03 |
7.66 |
191 |
851 |
卖出 |
| 09:30:06 |
7.67 |
56 |
907 |
卖出 |
| 09:30:09 |
7.68 |
40 |
947 |
买入 |
| 09:30:12 |
7.68 |
14 |
961 |
买入 |
| 09:30:15 |
7.67 |
155 |
1116 |
卖出 |
| 09:30:18 |
7.67 |
27 |
1143 |
买入 |
| 09:30:21 |
7.66 |
53 |
1196 |
卖出 |
| 09:30:24 |
7.69 |
35 |
1231 |
买入 |
| 09:30:27 |
7.69 |
2 |
1233 |
买入 |
| 09:30:36 |
7.67 |
43 |
1276 |
卖出 |
| 09:30:39 |
7.67 |
7 |
1283 |
卖出 |
| 09:30:42 |
7.67 |
4 |
1287 |
买入 |
| 09:30:45 |
7.7 |
141 |
1428 |
买入 |
| 09:30:48 |
7.67 |
1 |
1429 |
卖出 |
| 09:30:51 |
7.67 |
13 |
1442 |
卖出 |
| 09:30:57 |
7.69 |
1 |
1443 |
买入 |
| 09:31:00 |
7.7 |
2 |
1445 |
买入 |
| 09:31:03 |
7.7 |
6 |
1451 |
买入 |
| 09:31:06 |
7.68 |
27 |
1478 |
卖出 |
| 09:31:09 |
7.68 |
30 |
1508 |
买入 |
| 09:31:12 |
7.68 |
5 |
1513 |
买入 |
| 09:31:21 |
7.69 |
19 |
1532 |
买入 |
| 09:31:24 |
7.69 |
60 |
1592 |
卖出 |
| 09:31:27 |
7.69 |
13 |
1605 |
卖出 |
| 09:31:30 |
7.7 |
12 |
1617 |
买入 |
| 09:31:36 |
7.69 |
26 |
1643 |
卖出 |
| 09:31:39 |
7.7 |
15 |
1658 |
买入 |
| 09:31:42 |
7.69 |
72 |
1730 |
卖出 |
| 09:31:45 |
7.7 |
51 |
1781 |
买入 |
| 09:31:48 |
7.69 |
37 |
1818 |
卖出 |
| 09:31:51 |
7.69 |
28 |
1846 |
卖出 |
| 09:31:54 |
7.69 |
3 |
1849 |
卖出 |
| 09:32:00 |
7.7 |
49 |
1898 |
买入 |
| 09:32:03 |
7.69 |
6 |
1904 |
卖出 |
| 09:32:06 |
7.7 |
103 |
2007 |
买入 |
| 09:32:12 |
7.71 |
44 |
2051 |
卖出 |
| 09:32:15 |
7.72 |
52 |
2103 |
买入 |
| 09:32:18 |
7.72 |
71 |
2174 |
卖出 |
| 09:32:21 |
7.73 |
32 |
2206 |
买入 |
| 09:32:33 |
7.72 |
64 |
2270 |
卖出 |
| 09:32:36 |
7.72 |
29 |
2299 |
卖出 |
| 09:32:39 |
7.72 |
17 |
2316 |
卖出 |
| 09:32:45 |
7.72 |
203 |
2519 |
买入 |
| 09:32:48 |
7.72 |
23 |
2542 |
买入 |
| 09:32:51 |
7.71 |
22 |
2564 |
卖出 |
| 09:32:54 |
7.71 |
12 |
2576 |
卖出 |
| 09:32:57 |
7.71 |
22 |
2598 |
卖出 |
| 09:33:03 |
7.7 |
90 |
2688 |
卖出 |
| 09:33:06 |
7.7 |
41 |
2729 |
卖出 |
| 09:33:09 |
7.7 |
51 |
2780 |
卖出 |
| 09:33:12 |
7.69 |
225 |
3005 |
卖出 |
| 09:33:15 |
7.69 |
4 |
3009 |
卖出 |
| 09:33:18 |
7.7 |
13 |
3022 |
买入 |
| 09:33:21 |
7.69 |
54 |
3076 |
卖出 |
| 09:33:24 |
7.69 |
23 |
3099 |
卖出 |
| 09:33:27 |
7.68 |
5 |
3104 |
卖出 |
| 09:33:30 |
7.67 |
5 |
3109 |
卖出 |
| 09:33:33 |
7.67 |
17 |
3126 |
卖出 |
| 09:33:36 |
7.67 |
1 |
3127 |
卖出 |
| 09:33:39 |
7.67 |
1 |
3128 |
卖出 |
| 09:33:42 |
7.67 |
11 |
3139 |
卖出 |
| 09:33:45 |
7.67 |
24 |
3163 |
卖出 |
| 09:33:48 |
7.67 |
30 |
3193 |
买入 |
| 09:33:51 |
7.66 |
58 |
3251 |
卖出 |
| 09:33:57 |
7.66 |
16 |
3267 |
卖出 |
| 09:34:00 |
7.66 |
8 |
3275 |
卖出 |
| 09:34:03 |
7.66 |
15 |
3290 |
买入 |
| 09:34:06 |
7.65 |
27 |
3317 |
卖出 |
| 09:34:09 |
7.66 |
225 |
3542 |
买入 |
| 09:34:12 |
7.65 |
46 |
3588 |
卖出 |
| 09:34:18 |
7.69 |
1 |
3589 |
买入 |
| 09:34:24 |
7.65 |
87 |
3676 |
卖出 |
| 09:34:30 |
7.68 |
14 |
3690 |
买入 |
| 09:34:33 |
7.65 |
86 |
3776 |
卖出 |
| 09:34:39 |
7.67 |
4 |
3780 |
买入 |
| 09:34:42 |
7.67 |
16 |
3796 |
卖出 |
| 09:34:51 |
7.66 |
17 |
3813 |
买入 |
| 09:34:54 |
7.66 |
18 |
3831 |
卖出 |
| 09:34:57 |
7.66 |
29 |
3860 |
卖出 |
| 09:35:00 |
7.66 |
16 |
3876 |
卖出 |
| 09:35:03 |
7.65 |
12 |
3888 |
卖出 |
| 09:35:06 |
7.65 |
1 |
3889 |
买入 |
| 09:35:09 |
7.66 |
10 |
3899 |
买入 |
| 09:35:12 |
7.65 |
2 |
3901 |
买入 |
| 09:35:15 |
7.65 |
1 |
3902 |
买入 |
| 09:35:18 |
7.63 |
133 |
4035 |
卖出 |
| 09:35:21 |
7.64 |
133 |
4168 |
买入 |
| 09:35:24 |
7.64 |
21 |
4189 |
卖出 |
| 09:35:27 |
7.64 |
26 |
4215 |
卖出 |
| 09:35:30 |
7.64 |
9 |
4224 |
卖出 |
| 09:35:33 |
7.64 |
90 |
4314 |
卖出 |
| 09:35:36 |
7.64 |
22 |
4336 |
买入 |
| 09:35:39 |
7.63 |
120 |
4456 |
卖出 |
| 09:35:42 |
7.64 |
281 |
4737 |
买入 |
| 09:35:45 |
7.64 |
35 |
4772 |
买入 |
| 09:35:48 |
7.63 |
84 |
4856 |
卖出 |
| 09:35:51 |
7.63 |
114 |
4970 |
卖出 |
| 09:35:54 |
7.63 |
39 |
5009 |
卖出 |
| 09:35:57 |
7.63 |
6 |
5015 |
卖出 |
| 09:36:00 |
7.63 |
140 |
5155 |
卖出 |
| 09:36:03 |
7.63 |
29 |
5184 |
卖出 |
| 09:36:06 |
7.63 |
64 |
5248 |
卖出 |
| 09:36:09 |
7.63 |
3 |
5251 |
卖出 |
| 09:36:12 |
7.63 |
10 |
5261 |
卖出 |
| 09:36:15 |
7.63 |
126 |
5387 |
卖出 |
| 09:36:21 |
7.63 |
25 |
5412 |
卖出 |
| 09:36:24 |
7.62 |
66 |
5478 |
卖出 |
| 09:36:27 |
7.63 |
14 |
5492 |
卖出 |
| 09:36:30 |
7.63 |
1 |
5493 |
卖出 |
| 09:36:33 |
7.63 |
10 |
5503 |
卖出 |
| 09:36:36 |
7.63 |
26 |
5529 |
卖出 |
| 09:36:39 |
7.63 |
12 |
5541 |
买入 |
| 09:36:42 |
7.63 |
23 |
5564 |
买入 |
| 09:36:45 |
7.63 |
25 |
5589 |
买入 |
| 09:36:48 |
7.63 |
2 |
5591 |
卖出 |
| 09:36:51 |
7.63 |
2 |
5593 |
卖出 |
| 09:36:54 |
7.64 |
243 |
5836 |
买入 |
| 09:37:03 |
7.64 |
15 |
5851 |
卖出 |
| 09:37:09 |
7.65 |
10 |
5861 |
买入 |
| 09:37:15 |
7.65 |
7 |
5868 |
买入 |
| 09:37:18 |
7.65 |
15 |
5883 |
买入 |
| 09:37:24 |
7.65 |
53 |
5936 |
买入 |
| 09:37:30 |
7.64 |
2 |
5938 |
卖出 |
| 09:37:36 |
7.65 |
1 |
5939 |
买入 |
| 09:37:39 |
7.65 |
33 |
5972 |
买入 |
| 09:37:48 |
7.65 |
4 |
5976 |
买入 |
| 09:37:51 |
7.66 |
43 |
6019 |
买入 |
| 09:37:54 |
7.65 |
1 |
6020 |
卖出 |
| 09:38:00 |
7.65 |
5 |
6025 |
买入 |
| 09:38:06 |
7.65 |
2 |
6027 |
买入 |
| 09:38:12 |
7.65 |
29 |
6056 |
买入 |
| 09:38:15 |
7.6 |
1064 |
7120 |
卖出 |
| 09:38:18 |
7.63 |
24 |
7144 |
买入 |
| 09:38:21 |
7.64 |
1 |
7145 |
买入 |
| 09:38:24 |
7.63 |
138 |
7283 |
卖出 |
| 09:38:27 |
7.6 |
11 |
7294 |
卖出 |
| 09:38:33 |
7.64 |
3 |
7297 |
买入 |
| 09:38:36 |
7.64 |
10 |
7307 |
卖出 |
| 09:38:39 |
7.64 |
65 |
7372 |
买入 |
| 09:38:45 |
7.64 |
14 |
7386 |
买入 |
| 09:38:51 |
7.61 |
37 |
7423 |
卖出 |
| 09:38:57 |
7.61 |
12 |
7435 |
卖出 |
| 09:39:03 |
7.62 |
2 |
7437 |
卖出 |
| 09:39:06 |
7.62 |
44 |
7481 |
卖出 |
| 09:39:09 |
7.62 |
12 |
7493 |
买入 |
| 09:39:12 |
7.64 |
127 |
7620 |
买入 |
| 09:39:15 |
7.65 |
58 |
7678 |
买入 |
| 09:39:18 |
7.65 |
22 |
7700 |
卖出 |
| 09:39:21 |
7.64 |
68 |
7768 |
卖出 |
| 09:39:24 |
7.64 |
4 |
7772 |
卖出 |
| 09:39:30 |
7.64 |
3 |
7775 |
卖出 |
| 09:39:33 |
7.66 |
154 |
7929 |
买入 |
| 09:39:36 |
7.65 |
40 |
7969 |
卖出 |
| 09:39:39 |
7.65 |
111 |
8080 |
卖出 |
| 09:39:42 |
7.66 |
57 |
8137 |
买入 |
| 09:39:45 |
7.66 |
115 |
8252 |
买入 |
| 09:39:48 |
7.66 |
29 |
8281 |
买入 |
| 09:39:54 |
7.66 |
1 |
8282 |
卖出 |
| 09:39:57 |
7.66 |
45 |
8327 |
卖出 |
| 09:40:00 |
7.66 |
6 |
8333 |
买入 |
| 09:40:03 |
7.65 |
233 |
8566 |
卖出 |
| 09:40:09 |
7.65 |
100 |
8666 |
卖出 |
| 09:40:12 |
7.65 |
53 |
8719 |
卖出 |
| 09:40:15 |
7.64 |
3 |
8722 |
卖出 |
| 09:40:18 |
7.64 |
14 |
8736 |
卖出 |
| 09:40:21 |
7.64 |
1 |
8737 |
卖出 |
| 09:40:27 |
7.65 |
44 |
8781 |
买入 |
| 09:40:30 |
7.65 |
103 |
8884 |
买入 |
| 09:40:33 |
7.65 |
142 |
9026 |
买入 |
| 09:40:36 |
7.66 |
4 |
9030 |
买入 |
| 09:40:51 |
7.66 |
37 |
9067 |
买入 |
| 09:40:54 |
7.66 |
15 |
9082 |
买入 |
| 09:41:09 |
7.64 |
14 |
9096 |
卖出 |
| 09:41:12 |
7.65 |
2 |
9098 |
买入 |
| 09:41:15 |
7.66 |
28 |
9126 |
买入 |
| 09:41:18 |
7.64 |
1 |
9127 |
卖出 |
| 09:41:27 |
7.66 |
20 |
9147 |
买入 |
| 09:41:30 |
7.65 |
1 |
9148 |
卖出 |
| 09:41:36 |
7.65 |
7 |
9155 |
卖出 |
| 09:41:39 |
7.65 |
8 |
9163 |
卖出 |
| 09:41:42 |
7.65 |
9 |
9172 |
卖出 |
| 09:41:45 |
7.64 |
52 |
9224 |
卖出 |
| 09:41:48 |
7.65 |
10 |
9234 |
买入 |
| 09:41:57 |
7.62 |
1 |
9235 |
卖出 |
| 09:42:00 |
7.62 |
1 |
9236 |
卖出 |
| 09:42:03 |
7.62 |
20 |
9256 |
卖出 |
| 09:42:06 |
7.63 |
2 |
9258 |
卖出 |
| 09:42:09 |
7.63 |
3 |
9261 |
卖出 |
| 09:42:12 |
7.63 |
15 |
9276 |
卖出 |
| 09:42:15 |
7.63 |
32 |
9308 |
买入 |
| 09:42:18 |
7.63 |
15 |
9323 |
买入 |
| 09:42:21 |
7.63 |
16 |
9339 |
卖出 |
| 09:42:27 |
7.62 |
21 |
9360 |
卖出 |
| 09:42:30 |
7.61 |
107 |
9467 |
卖出 |
| 09:42:45 |
7.61 |
30 |
9497 |
卖出 |
| 09:42:54 |
7.62 |
4 |
9501 |
买入 |
| 09:42:57 |
7.62 |
4 |
9505 |
买入 |
| 09:43:03 |
7.62 |
14 |
9519 |
买入 |
| 09:43:06 |
7.62 |
3 |
9522 |
买入 |
| 09:43:09 |
7.62 |
1 |
9523 |
买入 |
| 09:43:12 |
7.61 |
146 |
9669 |
卖出 |
| 09:43:15 |
7.62 |
10 |
9679 |
买入 |
| 09:43:18 |
7.61 |
52 |
9731 |
卖出 |
| 09:43:27 |
7.61 |
12 |
9743 |
卖出 |
| 09:43:30 |
7.61 |
39 |
9782 |
卖出 |
| 09:43:36 |
7.61 |
6 |
9788 |
卖出 |
| 09:43:39 |
7.61 |
376 |
10164 |
买入 |
| 09:43:42 |
7.61 |
2 |
10166 |
买入 |
| 09:43:51 |
7.61 |
6 |
10172 |
买入 |
| 09:43:57 |
7.6 |
1 |
10173 |
卖出 |
| 09:44:00 |
7.61 |
4 |
10177 |
买入 |
| 09:44:03 |
7.61 |
149 |
10326 |
买入 |
| 09:44:06 |
7.61 |
122 |
10448 |
卖出 |
| 09:44:09 |
7.61 |
6 |
10454 |
卖出 |
| 09:44:12 |
7.61 |
18 |
10472 |
卖出 |
| 09:44:15 |
7.62 |
11 |
10483 |
买入 |
| 09:44:18 |
7.61 |
21 |
10504 |
卖出 |
| 09:44:21 |
7.61 |
48 |
10552 |
卖出 |
| 09:44:24 |
7.62 |
5 |
10557 |
买入 |
| 09:44:27 |
7.61 |
46 |
10603 |
卖出 |
| 09:44:36 |
7.61 |
34 |
10637 |
卖出 |
| 09:44:39 |
7.61 |
19 |
10656 |
买入 |
| 09:44:42 |
7.61 |
5 |
10661 |
卖出 |
| 09:44:57 |
7.6 |
210 |
10871 |
卖出 |
| 09:45:00 |
7.6 |
142 |
11013 |
卖出 |
| 09:45:03 |
7.6 |
8 |
11021 |
卖出 |
| 09:45:18 |
7.6 |
28 |
11049 |
卖出 |
| 09:45:21 |
7.6 |
139 |
11188 |
卖出 |
| 09:45:27 |
7.6 |
63 |
11251 |
卖出 |
| 09:45:30 |
7.61 |
50 |
11301 |
买入 |
| 09:45:33 |
7.61 |
34 |
11335 |
买入 |
| 09:45:36 |
7.6 |
16 |
11351 |
卖出 |
| 09:45:39 |
7.61 |
1 |
11352 |
买入 |
| 09:45:42 |
7.61 |
27 |
11379 |
买入 |
| 09:45:45 |
7.62 |
103 |
11482 |
买入 |
| 09:45:48 |
7.62 |
12 |
11494 |
买入 |
| 09:45:51 |
7.62 |
15 |
11509 |
买入 |
| 09:46:00 |
7.61 |
28 |
11537 |
卖出 |
| 09:46:03 |
7.61 |
33 |
11570 |
卖出 |
| 09:46:06 |
7.61 |
6 |
11576 |
卖出 |
| 09:46:09 |
7.62 |
2 |
11578 |
买入 |
| 09:46:15 |
7.61 |
1 |
11579 |
卖出 |
| 09:46:18 |
7.61 |
51 |
11630 |
卖出 |
| 09:46:21 |
7.61 |
34 |
11664 |
买入 |
| 09:46:24 |
7.61 |
3 |
11667 |
买入 |
| 09:46:27 |
7.61 |
6 |
11673 |
买入 |
| 09:46:30 |
7.61 |
21 |
11694 |
买入 |
| 09:46:33 |
7.6 |
301 |
11995 |
卖出 |
| 09:46:36 |
7.6 |
51 |
12046 |
卖出 |
| 09:46:39 |
7.6 |
18 |
12064 |
卖出 |
| 09:46:42 |
7.6 |
39 |
12103 |
卖出 |
| 09:46:48 |
7.6 |
1 |
12104 |
买入 |
| 09:46:54 |
7.61 |
111 |
12215 |
买入 |
| 09:46:57 |
7.59 |
66 |
12281 |
卖出 |
| 09:47:00 |
7.61 |
20 |
12301 |
买入 |
| 09:47:03 |
7.62 |
9 |
12310 |
买入 |
| 09:47:15 |
7.61 |
66 |
12376 |
卖出 |
| 09:47:33 |
7.61 |
11 |
12387 |
买入 |
| 09:47:36 |
7.62 |
118 |
12505 |
买入 |
| 09:47:39 |
7.61 |
9 |
12514 |
卖出 |
| 09:47:42 |
7.62 |
16 |
12530 |
买入 |
| 09:47:51 |
7.61 |
3 |
12533 |
卖出 |
| 09:47:54 |
7.62 |
48 |
12581 |
买入 |
| 09:47:57 |
7.61 |
31 |
12612 |
卖出 |
| 09:48:06 |
7.61 |
20 |
12632 |
卖出 |
| 09:48:15 |
7.61 |
6 |
12638 |
卖出 |
| 09:48:24 |
7.61 |
79 |
12717 |
卖出 |
| 09:48:27 |
7.62 |
63 |
12780 |
买入 |
| 09:48:30 |
7.62 |
1 |
12781 |
买入 |
| 09:48:36 |
7.61 |
20 |
12801 |
卖出 |
| 09:48:39 |
7.61 |
42 |
12843 |
卖出 |
| 09:48:51 |
7.61 |
1 |
12844 |
买入 |
| 09:48:57 |
7.6 |
1 |
12845 |
卖出 |
| 09:49:06 |
7.6 |
108 |
12953 |
卖出 |
| 09:49:09 |
7.6 |
3 |
12956 |
卖出 |
| 09:49:12 |
7.6 |
10 |
12966 |
卖出 |
| 09:49:15 |
7.6 |
3 |
12969 |
卖出 |
| 09:49:18 |
7.6 |
13 |
12982 |
卖出 |
| 09:49:21 |
7.6 |
1 |
12983 |
买入 |
| 09:49:27 |
7.6 |
31 |
13014 |
买入 |