精锻科技[300258]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:03 |
13.11 |
15 |
15 |
买入 |
| 09:30:06 |
13.08 |
22 |
37 |
卖出 |
| 09:30:09 |
13.06 |
5 |
42 |
卖出 |
| 09:30:12 |
13.06 |
21 |
63 |
卖出 |
| 09:30:18 |
13.01 |
1 |
64 |
卖出 |
| 09:30:21 |
13 |
31 |
95 |
卖出 |
| 09:30:24 |
12.98 |
138 |
233 |
卖出 |
| 09:30:27 |
12.98 |
3 |
236 |
卖出 |
| 09:30:33 |
12.94 |
6 |
242 |
卖出 |
| 09:30:36 |
12.95 |
9 |
251 |
买入 |
| 09:30:39 |
12.95 |
24 |
275 |
买入 |
| 09:30:42 |
12.94 |
16 |
291 |
卖出 |
| 09:30:45 |
12.94 |
100 |
391 |
买入 |
| 09:30:48 |
12.94 |
88 |
479 |
买入 |
| 09:30:51 |
12.94 |
4 |
483 |
买入 |
| 09:30:54 |
12.93 |
28 |
511 |
卖出 |
| 09:30:57 |
12.93 |
10 |
521 |
买入 |
| 09:31:00 |
12.93 |
56 |
577 |
买入 |
| 09:31:03 |
12.93 |
59 |
636 |
买入 |
| 09:31:06 |
12.92 |
49 |
685 |
卖出 |
| 09:31:09 |
12.92 |
111 |
796 |
买入 |
| 09:31:15 |
12.92 |
13 |
809 |
卖出 |
| 09:31:18 |
12.92 |
128 |
937 |
卖出 |
| 09:31:21 |
12.94 |
5 |
942 |
卖出 |
| 09:31:24 |
12.94 |
197 |
1139 |
卖出 |
| 09:31:27 |
12.94 |
9 |
1148 |
买入 |
| 09:31:30 |
12.95 |
7 |
1155 |
买入 |
| 09:31:33 |
12.95 |
48 |
1203 |
买入 |
| 09:31:36 |
12.94 |
60 |
1263 |
买入 |
| 09:31:39 |
12.95 |
66 |
1329 |
买入 |
| 09:31:42 |
12.95 |
43 |
1372 |
买入 |
| 09:31:45 |
12.95 |
24 |
1396 |
买入 |
| 09:31:48 |
12.94 |
37 |
1433 |
卖出 |
| 09:31:57 |
13.01 |
16 |
1449 |
买入 |
| 09:32:00 |
13.01 |
79 |
1528 |
买入 |
| 09:32:03 |
13.02 |
4 |
1532 |
买入 |
| 09:32:06 |
13.02 |
10 |
1542 |
卖出 |
| 09:32:09 |
13.02 |
46 |
1588 |
卖出 |
| 09:32:12 |
13.05 |
21 |
1609 |
买入 |
| 09:32:15 |
13.01 |
11 |
1620 |
卖出 |
| 09:32:21 |
13.01 |
89 |
1709 |
卖出 |
| 09:32:24 |
13.01 |
1 |
1710 |
卖出 |
| 09:32:27 |
13.02 |
7 |
1717 |
买入 |
| 09:32:30 |
13.01 |
1 |
1718 |
卖出 |
| 09:32:33 |
13.01 |
44 |
1762 |
卖出 |
| 09:32:36 |
12.99 |
20 |
1782 |
卖出 |
| 09:32:45 |
12.97 |
185 |
1967 |
卖出 |
| 09:33:06 |
12.95 |
146 |
2113 |
卖出 |
| 09:33:09 |
12.94 |
1 |
2114 |
卖出 |
| 09:33:12 |
12.95 |
36 |
2150 |
买入 |
| 09:33:15 |
12.93 |
37 |
2187 |
卖出 |
| 09:33:18 |
12.93 |
6 |
2193 |
卖出 |
| 09:33:24 |
12.91 |
226 |
2419 |
卖出 |
| 09:33:27 |
12.92 |
16 |
2435 |
买入 |
| 09:33:33 |
12.92 |
12 |
2447 |
买入 |
| 09:33:36 |
12.9 |
38 |
2485 |
卖出 |
| 09:33:42 |
12.91 |
5 |
2490 |
卖出 |
| 09:33:54 |
12.91 |
30 |
2520 |
卖出 |
| 09:34:12 |
12.91 |
69 |
2589 |
卖出 |
| 09:34:15 |
12.9 |
5 |
2594 |
卖出 |
| 09:34:21 |
12.9 |
128 |
2722 |
卖出 |
| 09:34:30 |
12.92 |
7 |
2729 |
买入 |
| 09:34:36 |
12.9 |
43 |
2772 |
卖出 |
| 09:34:42 |
12.9 |
36 |
2808 |
卖出 |
| 09:34:48 |
12.9 |
42 |
2850 |
卖出 |
| 09:34:51 |
12.9 |
6 |
2856 |
买入 |
| 09:34:57 |
12.9 |
20 |
2876 |
买入 |
| 09:35:00 |
12.89 |
2 |
2878 |
卖出 |
| 09:35:03 |
12.89 |
1 |
2879 |
卖出 |
| 09:35:15 |
12.91 |
229 |
3108 |
买入 |
| 09:35:18 |
12.9 |
52 |
3160 |
卖出 |
| 09:35:21 |
12.89 |
93 |
3253 |
卖出 |
| 09:35:27 |
12.91 |
4 |
3257 |
买入 |
| 09:35:30 |
12.91 |
1 |
3258 |
买入 |
| 09:35:42 |
12.9 |
62 |
3320 |
卖出 |
| 09:35:45 |
12.9 |
2 |
3322 |
买入 |
| 09:35:48 |
12.9 |
5 |
3327 |
买入 |
| 09:35:54 |
12.89 |
25 |
3352 |
卖出 |
| 09:35:57 |
12.9 |
6 |
3358 |
买入 |
| 09:36:06 |
12.9 |
7 |
3365 |
买入 |
| 09:36:15 |
12.89 |
5 |
3370 |
卖出 |
| 09:36:18 |
12.9 |
6 |
3376 |
买入 |
| 09:36:27 |
12.9 |
13 |
3389 |
买入 |
| 09:36:33 |
12.89 |
76 |
3465 |
卖出 |
| 09:36:36 |
12.89 |
15 |
3480 |
买入 |
| 09:36:42 |
12.89 |
5 |
3485 |
买入 |
| 09:36:48 |
12.89 |
3 |
3488 |
买入 |
| 09:36:57 |
12.89 |
1 |
3489 |
买入 |
| 09:37:00 |
12.89 |
14 |
3503 |
买入 |
| 09:37:06 |
12.89 |
13 |
3516 |
买入 |
| 09:37:12 |
12.89 |
157 |
3673 |
买入 |
| 09:37:15 |
12.88 |
3 |
3676 |
卖出 |
| 09:37:18 |
12.88 |
6 |
3682 |
买入 |
| 09:37:21 |
12.89 |
38 |
3720 |
买入 |
| 09:37:24 |
12.89 |
5 |
3725 |
买入 |
| 09:37:33 |
12.89 |
8 |
3733 |
买入 |
| 09:37:36 |
12.88 |
4 |
3737 |
卖出 |
| 09:37:39 |
12.89 |
5 |
3742 |
买入 |
| 09:37:42 |
12.89 |
51 |
3793 |
买入 |
| 09:37:45 |
12.89 |
21 |
3814 |
买入 |
| 09:37:51 |
12.9 |
2 |
3816 |
买入 |
| 09:38:00 |
12.9 |
6 |
3822 |
买入 |
| 09:38:06 |
12.9 |
20 |
3842 |
买入 |
| 09:38:09 |
12.9 |
96 |
3938 |
买入 |
| 09:38:15 |
12.9 |
30 |
3968 |
买入 |
| 09:38:18 |
12.89 |
10 |
3978 |
卖出 |
| 09:38:21 |
12.9 |
2 |
3980 |
买入 |
| 09:38:24 |
12.9 |
1 |
3981 |
买入 |
| 09:38:30 |
12.9 |
10 |
3991 |
买入 |
| 09:38:36 |
12.9 |
6 |
3997 |
买入 |
| 09:38:54 |
12.91 |
1 |
3998 |
买入 |
| 09:38:57 |
12.91 |
1 |
3999 |
买入 |
| 09:39:03 |
12.91 |
14 |
4013 |
买入 |
| 09:39:06 |
12.91 |
89 |
4102 |
卖出 |
| 09:39:09 |
12.92 |
3 |
4105 |
买入 |
| 09:39:12 |
12.91 |
1 |
4106 |
卖出 |
| 09:39:15 |
12.91 |
1 |
4107 |
卖出 |
| 09:39:27 |
12.92 |
29 |
4136 |
买入 |
| 09:39:36 |
12.92 |
14 |
4150 |
买入 |
| 09:39:42 |
12.93 |
28 |
4178 |
买入 |
| 09:39:48 |
12.93 |
2 |
4180 |
卖出 |
| 09:39:51 |
12.92 |
1 |
4181 |
卖出 |
| 09:39:57 |
12.93 |
10 |
4191 |
买入 |
| 09:40:03 |
12.94 |
101 |
4292 |
买入 |
| 09:40:06 |
12.93 |
4 |
4296 |
卖出 |
| 09:40:09 |
12.93 |
5 |
4301 |
买入 |
| 09:40:12 |
12.92 |
2 |
4303 |
买入 |
| 09:40:15 |
12.92 |
7 |
4310 |
买入 |
| 09:40:18 |
12.93 |
20 |
4330 |
买入 |
| 09:40:24 |
12.92 |
4 |
4334 |
卖出 |
| 09:40:30 |
12.93 |
49 |
4383 |
买入 |
| 09:40:39 |
12.93 |
27 |
4410 |
买入 |
| 09:40:45 |
12.93 |
20 |
4430 |
买入 |
| 09:40:54 |
12.93 |
1 |
4431 |
买入 |
| 09:40:57 |
12.93 |
2 |
4433 |
卖出 |
| 09:41:00 |
12.93 |
1 |
4434 |
卖出 |
| 09:41:03 |
12.93 |
28 |
4462 |
买入 |
| 09:41:18 |
12.91 |
30 |
4492 |
卖出 |
| 09:41:21 |
12.93 |
1 |
4493 |
买入 |
| 09:41:30 |
12.93 |
4 |
4497 |
买入 |
| 09:41:51 |
12.92 |
1 |
4498 |
买入 |
| 09:41:57 |
12.92 |
61 |
4559 |
卖出 |
| 09:42:12 |
12.93 |
44 |
4603 |
买入 |
| 09:42:21 |
12.92 |
1 |
4604 |
卖出 |
| 09:42:27 |
12.93 |
10 |
4614 |
买入 |
| 09:42:42 |
12.93 |
5 |
4619 |
买入 |
| 09:42:45 |
12.93 |
18 |
4637 |
买入 |
| 09:42:48 |
12.93 |
7 |
4644 |
买入 |
| 09:42:51 |
12.93 |
23 |
4667 |
买入 |
| 09:43:00 |
12.93 |
95 |
4762 |
买入 |
| 09:43:03 |
12.92 |
28 |
4790 |
卖出 |
| 09:43:12 |
12.93 |
6 |
4796 |
买入 |
| 09:43:21 |
12.93 |
2 |
4798 |
买入 |
| 09:43:24 |
12.93 |
54 |
4852 |
买入 |
| 09:43:30 |
12.92 |
10 |
4862 |
卖出 |
| 09:43:42 |
12.92 |
4 |
4866 |
卖出 |
| 09:43:45 |
12.91 |
325 |
5191 |
卖出 |
| 09:43:48 |
12.9 |
33 |
5224 |
卖出 |
| 09:43:51 |
12.9 |
160 |
5384 |
卖出 |
| 09:43:57 |
12.89 |
43 |
5427 |
卖出 |
| 09:44:00 |
12.89 |
20 |
5447 |
卖出 |
| 09:44:06 |
12.89 |
6 |
5453 |
卖出 |
| 09:44:09 |
12.89 |
122 |
5575 |
卖出 |
| 09:44:12 |
12.89 |
25 |
5600 |
卖出 |
| 09:44:18 |
12.89 |
1 |
5601 |
买入 |
| 09:44:21 |
12.88 |
28 |
5629 |
卖出 |
| 09:44:24 |
12.89 |
38 |
5667 |
买入 |
| 09:44:30 |
12.88 |
17 |
5684 |
卖出 |
| 09:44:33 |
12.88 |
24 |
5708 |
卖出 |
| 09:44:36 |
12.88 |
24 |
5732 |
卖出 |
| 09:44:39 |
12.88 |
12 |
5744 |
卖出 |
| 09:44:42 |
12.88 |
21 |
5765 |
卖出 |
| 09:44:45 |
12.87 |
2 |
5767 |
卖出 |
| 09:44:48 |
12.88 |
1 |
5768 |
买入 |
| 09:44:54 |
12.88 |
10 |
5778 |
买入 |
| 09:45:00 |
12.87 |
34 |
5812 |
卖出 |
| 09:45:06 |
12.86 |
138 |
5950 |
卖出 |
| 09:45:09 |
12.86 |
2 |
5952 |
卖出 |
| 09:45:12 |
12.86 |
68 |
6020 |
卖出 |
| 09:45:15 |
12.86 |
39 |
6059 |
卖出 |
| 09:45:18 |
12.85 |
56 |
6115 |
卖出 |
| 09:45:21 |
12.85 |
60 |
6175 |
卖出 |
| 09:45:24 |
12.85 |
93 |
6268 |
卖出 |
| 09:45:27 |
12.85 |
98 |
6366 |
卖出 |
| 09:45:33 |
12.85 |
10 |
6376 |
买入 |
| 09:45:36 |
12.84 |
2 |
6378 |
卖出 |
| 09:45:39 |
12.84 |
22 |
6400 |
卖出 |
| 09:45:42 |
12.84 |
17 |
6417 |
卖出 |
| 09:46:00 |
12.82 |
12 |
6429 |
卖出 |
| 09:46:03 |
12.83 |
1 |
6430 |
买入 |
| 09:46:06 |
12.83 |
3 |
6433 |
买入 |
| 09:46:09 |
12.83 |
2 |
6435 |
卖出 |
| 09:46:12 |
12.83 |
2 |
6437 |
卖出 |
| 09:46:21 |
12.82 |
30 |
6467 |
卖出 |
| 09:46:24 |
12.84 |
59 |
6526 |
卖出 |
| 09:46:30 |
12.82 |
30 |
6556 |
卖出 |
| 09:46:36 |
12.84 |
94 |
6650 |
买入 |
| 09:46:39 |
12.82 |
30 |
6680 |
卖出 |
| 09:46:42 |
12.84 |
3 |
6683 |
买入 |
| 09:46:45 |
12.84 |
17 |
6700 |
买入 |
| 09:46:48 |
12.82 |
30 |
6730 |
卖出 |
| 09:47:12 |
12.84 |
4 |
6734 |
买入 |
| 09:47:15 |
12.84 |
55 |
6789 |
卖出 |
| 09:47:21 |
12.84 |
43 |
6832 |
卖出 |
| 09:47:30 |
12.84 |
6 |
6838 |
买入 |
| 09:47:33 |
12.83 |
10 |
6848 |
卖出 |
| 09:47:36 |
12.84 |
2 |
6850 |
买入 |
| 09:47:39 |
12.83 |
29 |
6879 |
卖出 |
| 09:47:57 |
12.83 |
38 |
6917 |
卖出 |
| 09:48:03 |
12.84 |
14 |
6931 |
买入 |
| 09:48:18 |
12.84 |
11 |
6942 |
买入 |
| 09:48:21 |
12.84 |
4 |
6946 |
买入 |
| 09:48:33 |
12.84 |
105 |
7051 |
买入 |
| 09:48:36 |
12.84 |
21 |
7072 |
买入 |
| 09:48:39 |
12.84 |
12 |
7084 |
买入 |
| 09:48:42 |
12.84 |
13 |
7097 |
买入 |
| 09:48:45 |
12.83 |
5 |
7102 |
卖出 |
| 09:48:48 |
12.83 |
48 |
7150 |
卖出 |
| 09:48:51 |
12.84 |
8 |
7158 |
买入 |
| 09:48:54 |
12.84 |
88 |
7246 |
买入 |
| 09:49:06 |
12.84 |
1 |
7247 |
卖出 |
| 09:49:12 |
12.82 |
532 |
7779 |
卖出 |
| 09:49:15 |
12.83 |
40 |
7819 |
买入 |
| 09:49:18 |
12.82 |
116 |
7935 |
卖出 |
| 09:49:21 |
12.82 |
1047 |
8982 |
卖出 |
| 09:49:24 |
12.8 |
34 |
9016 |
卖出 |
| 09:49:27 |
12.8 |
10 |
9026 |
卖出 |
| 09:49:30 |
12.8 |
41 |
9067 |
卖出 |
| 09:49:33 |
12.8 |
55 |
9122 |
卖出 |
| 09:49:36 |
12.8 |
26 |
9148 |
卖出 |
| 09:49:39 |
12.8 |
1 |
9149 |
卖出 |
| 09:49:42 |
12.8 |
120 |
9269 |
卖出 |
| 09:49:45 |
12.8 |
1 |
9270 |
卖出 |
| 09:49:57 |
12.8 |
9 |
9279 |
卖出 |
| 09:50:00 |
12.8 |
2 |
9281 |
买入 |
| 09:50:09 |
12.8 |
5 |
9286 |
买入 |
| 09:50:12 |
12.79 |
95 |
9381 |
卖出 |
| 09:50:15 |
12.79 |
13 |
9394 |
买入 |
| 09:50:18 |
12.79 |
3 |
9397 |
买入 |
| 09:50:21 |
12.8 |
9 |
9406 |
买入 |
| 09:50:24 |
12.79 |
1 |
9407 |
卖出 |
| 09:50:27 |
12.79 |
1 |
9408 |
买入 |
| 09:50:33 |
12.78 |
48 |
9456 |
卖出 |
| 09:50:36 |
12.78 |
19 |
9475 |
卖出 |
| 09:50:39 |
12.78 |
55 |
9530 |
卖出 |
| 09:50:51 |
12.78 |
26 |
9556 |
买入 |
| 09:50:57 |
12.78 |
8 |
9564 |
卖出 |
| 09:51:03 |
12.78 |
44 |
9608 |
卖出 |
| 09:51:15 |
12.79 |
52 |
9660 |
买入 |
| 09:51:27 |
12.79 |
2 |
9662 |
买入 |
| 09:51:30 |
12.78 |
10 |
9672 |
卖出 |
| 09:51:33 |
12.79 |
3 |
9675 |
买入 |
| 09:51:42 |
12.79 |
41 |
9716 |
买入 |
| 09:51:45 |
12.79 |
4 |
9720 |
买入 |
| 09:51:51 |
12.79 |
22 |
9742 |
买入 |
| 09:51:54 |
12.79 |
5 |
9747 |
买入 |
| 09:51:57 |
12.8 |
54 |
9801 |
买入 |
| 09:52:06 |
12.8 |
3 |
9804 |
买入 |
| 09:52:09 |
12.8 |
1 |
9805 |
买入 |
| 09:52:12 |
12.8 |
91 |
9896 |
买入 |
| 09:52:15 |
12.8 |
31 |
9927 |
买入 |
| 09:52:18 |
12.8 |
11 |
9938 |
买入 |
| 09:52:21 |
12.8 |
7 |
9945 |
买入 |
| 09:52:24 |
12.8 |
23 |
9968 |
买入 |
| 09:52:27 |
12.8 |
1 |
9969 |
买入 |
| 09:52:30 |
12.8 |
2 |
9971 |
买入 |
| 09:52:36 |
12.8 |
28 |
9999 |
买入 |
| 09:52:45 |
12.8 |
11 |
10010 |
买入 |
| 09:52:48 |
12.79 |
24 |
10034 |
卖出 |
| 09:52:51 |
12.8 |
57 |
10091 |
买入 |
| 09:52:57 |
12.82 |
35 |
10126 |
买入 |
| 09:53:03 |
12.82 |
20 |
10146 |
买入 |
| 09:53:12 |
12.8 |
33 |
10179 |
卖出 |
| 09:53:15 |
12.82 |
100 |
10279 |
买入 |
| 09:53:18 |
12.82 |
23 |
10302 |
买入 |
| 09:53:21 |
12.82 |
3 |
10305 |
卖出 |
| 09:53:42 |
12.82 |
5 |
10310 |
卖出 |
| 09:53:45 |
12.82 |
5 |
10315 |
买入 |
| 09:53:48 |
12.81 |
1 |
10316 |
卖出 |
| 09:53:54 |
12.82 |
20 |
10336 |
买入 |
| 09:53:57 |
12.82 |
1 |
10337 |
卖出 |
| 09:54:09 |
12.83 |
2 |
10339 |
买入 |
| 09:54:15 |
12.82 |
41 |
10380 |
卖出 |
| 09:54:18 |
12.82 |
17 |
10397 |
买入 |
| 09:54:21 |
12.82 |
15 |
10412 |
买入 |
| 09:54:27 |
12.82 |
24 |
10436 |
买入 |
| 09:54:39 |
12.81 |
1 |
10437 |
卖出 |
| 09:54:42 |
12.81 |
1 |
10438 |
卖出 |
| 09:54:45 |
12.81 |
38 |
10476 |
卖出 |
| 09:54:51 |
12.82 |
20 |
10496 |
买入 |
| 09:55:00 |
12.82 |
7 |
10503 |
买入 |
| 09:55:03 |
12.82 |
4 |
10507 |
卖出 |
| 09:55:06 |
12.82 |
4 |
10511 |
卖出 |
| 09:55:09 |
12.82 |
16 |
10527 |
卖出 |
| 09:55:27 |
12.82 |
20 |
10547 |
买入 |
| 09:55:30 |
12.81 |
2 |
10549 |
卖出 |
| 09:55:33 |
12.82 |
1 |
10550 |
买入 |
| 09:55:36 |
12.82 |
10 |
10560 |
买入 |
| 09:55:45 |
12.82 |
26 |
10586 |
买入 |
| 09:55:51 |
12.81 |
3 |
10589 |
卖出 |