精测电子[300567]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
51.72 |
3 |
3 |
集合竞价 |
| 09:16:24 |
51.72 |
5 |
5 |
集合竞价 |
| 09:17:27 |
51.72 |
2 |
2 |
集合竞价 |
| 09:17:36 |
51.72 |
5 |
5 |
集合竞价 |
| 09:17:54 |
51.72 |
2 |
2 |
集合竞价 |
| 09:19:42 |
51.7 |
2 |
2 |
集合竞价 |
| 09:22:54 |
51.7 |
3 |
3 |
集合竞价 |
| 09:23:03 |
51.6 |
4 |
4 |
集合竞价 |
| 09:23:21 |
51.5 |
15 |
15 |
集合竞价 |
| 09:23:39 |
51.5 |
20 |
20 |
集合竞价 |
| 09:23:48 |
51.44 |
25 |
25 |
集合竞价 |
| 09:24:06 |
51.3 |
33 |
33 |
集合竞价 |
| 09:24:33 |
51.3 |
43 |
43 |
集合竞价 |
| 09:24:42 |
51.3 |
48 |
48 |
集合竞价 |
| 09:24:51 |
51.3 |
60 |
60 |
集合竞价 |
| 09:25:00 |
51.3 |
68 |
68 |
集合竞价 |
| 09:25:03 |
51.5 |
98 |
166 |
买入 |
| 09:30:03 |
51.43 |
52 |
218 |
卖出 |
| 09:30:06 |
51.31 |
20 |
238 |
卖出 |
| 09:30:09 |
51.4 |
34 |
272 |
买入 |
| 09:30:12 |
51.4 |
13 |
285 |
买入 |
| 09:30:15 |
51.39 |
6 |
291 |
买入 |
| 09:30:18 |
51.38 |
6 |
297 |
卖出 |
| 09:30:21 |
51.4 |
29 |
326 |
买入 |
| 09:30:24 |
51.5 |
194 |
520 |
买入 |
| 09:30:27 |
51.5 |
19 |
539 |
买入 |
| 09:30:30 |
51.5 |
49 |
588 |
买入 |
| 09:30:33 |
51.41 |
81 |
669 |
卖出 |
| 09:30:36 |
51.42 |
3 |
672 |
买入 |
| 09:30:39 |
51.45 |
32 |
704 |
买入 |
| 09:30:42 |
51.48 |
16 |
720 |
买入 |
| 09:30:45 |
51.5 |
9 |
729 |
买入 |
| 09:30:48 |
51.5 |
6 |
735 |
买入 |
| 09:30:51 |
51.6 |
16 |
751 |
买入 |
| 09:30:57 |
51.6 |
2 |
753 |
买入 |
| 09:31:00 |
51.35 |
5 |
758 |
卖出 |
| 09:31:03 |
51.57 |
2 |
760 |
买入 |
| 09:31:09 |
51.63 |
1 |
761 |
买入 |
| 09:31:12 |
51.7 |
7 |
768 |
买入 |
| 09:31:15 |
51.5 |
42 |
810 |
卖出 |
| 09:31:18 |
51.5 |
6 |
816 |
买入 |
| 09:31:21 |
51.5 |
49 |
865 |
买入 |
| 09:31:24 |
51.5 |
22 |
887 |
买入 |
| 09:31:27 |
51.37 |
13 |
900 |
卖出 |
| 09:31:33 |
51.49 |
23 |
923 |
买入 |
| 09:31:36 |
51.63 |
17 |
940 |
买入 |
| 09:31:39 |
51.47 |
32 |
972 |
卖出 |
| 09:31:42 |
51.47 |
8 |
980 |
买入 |
| 09:31:45 |
51.47 |
15 |
995 |
买入 |
| 09:31:48 |
51.46 |
29 |
1024 |
卖出 |
| 09:31:54 |
51.5 |
82 |
1106 |
买入 |
| 09:31:57 |
51.52 |
11 |
1117 |
买入 |
| 09:32:00 |
51.49 |
5 |
1122 |
卖出 |
| 09:32:03 |
51.49 |
21 |
1143 |
卖出 |
| 09:32:06 |
51.55 |
1 |
1144 |
买入 |
| 09:32:09 |
51.62 |
1 |
1145 |
买入 |
| 09:32:12 |
51.62 |
18 |
1163 |
买入 |
| 09:32:15 |
51.51 |
9 |
1172 |
卖出 |
| 09:32:18 |
51.59 |
20 |
1192 |
买入 |
| 09:32:21 |
51.61 |
4 |
1196 |
买入 |
| 09:32:24 |
51.5 |
7 |
1203 |
卖出 |
| 09:32:27 |
51.5 |
3 |
1206 |
卖出 |
| 09:32:30 |
51.49 |
11 |
1217 |
卖出 |
| 09:32:33 |
51.47 |
16 |
1233 |
卖出 |
| 09:32:36 |
51.45 |
9 |
1242 |
卖出 |
| 09:32:39 |
51.4 |
6 |
1248 |
卖出 |
| 09:32:42 |
51.49 |
8 |
1256 |
买入 |
| 09:32:45 |
51.49 |
8 |
1264 |
买入 |
| 09:32:48 |
51.49 |
7 |
1271 |
买入 |
| 09:32:51 |
51.49 |
39 |
1310 |
买入 |
| 09:32:57 |
51.49 |
6 |
1316 |
卖出 |
| 09:33:00 |
51.59 |
12 |
1328 |
买入 |
| 09:33:03 |
51.49 |
40 |
1368 |
卖出 |
| 09:33:06 |
51.47 |
15 |
1383 |
买入 |
| 09:33:09 |
51.37 |
90 |
1473 |
卖出 |
| 09:33:12 |
51.39 |
6 |
1479 |
买入 |
| 09:33:15 |
51.34 |
15 |
1494 |
卖出 |
| 09:33:18 |
51.3 |
20 |
1514 |
卖出 |
| 09:33:24 |
51.38 |
53 |
1567 |
买入 |
| 09:33:27 |
51.4 |
104 |
1671 |
买入 |
| 09:33:30 |
51.3 |
15 |
1686 |
卖出 |
| 09:33:33 |
51.2 |
40 |
1726 |
卖出 |
| 09:33:36 |
51.33 |
7 |
1733 |
买入 |
| 09:33:39 |
51.32 |
19 |
1752 |
卖出 |
| 09:33:42 |
51.3 |
4 |
1756 |
买入 |
| 09:33:45 |
51.3 |
5 |
1761 |
卖出 |
| 09:33:48 |
51.3 |
3 |
1764 |
卖出 |
| 09:33:51 |
51.2 |
5 |
1769 |
卖出 |
| 09:33:54 |
51.3 |
9 |
1778 |
买入 |
| 09:33:57 |
51.3 |
3 |
1781 |
卖出 |
| 09:34:00 |
51.28 |
20 |
1801 |
卖出 |
| 09:34:03 |
51.28 |
2 |
1803 |
买入 |
| 09:34:06 |
51.3 |
3 |
1806 |
买入 |
| 09:34:09 |
51.42 |
25 |
1831 |
买入 |
| 09:34:12 |
51.44 |
13 |
1844 |
买入 |
| 09:34:15 |
51.31 |
17 |
1861 |
卖出 |
| 09:34:18 |
51.31 |
32 |
1893 |
买入 |
| 09:34:21 |
51.32 |
40 |
1933 |
买入 |
| 09:34:24 |
51.32 |
10 |
1943 |
卖出 |
| 09:34:27 |
51.32 |
7 |
1950 |
卖出 |
| 09:34:30 |
51.47 |
3 |
1953 |
买入 |
| 09:34:33 |
51.31 |
5 |
1958 |
卖出 |
| 09:34:45 |
51.33 |
2 |
1960 |
卖出 |
| 09:35:00 |
51.35 |
3 |
1963 |
卖出 |
| 09:35:03 |
51.36 |
3 |
1966 |
买入 |
| 09:35:06 |
51.36 |
1 |
1967 |
卖出 |
| 09:35:09 |
51.44 |
5 |
1972 |
买入 |
| 09:35:15 |
51.36 |
1 |
1973 |
买入 |
| 09:35:21 |
51.43 |
1 |
1974 |
买入 |
| 09:35:24 |
51.43 |
9 |
1983 |
买入 |
| 09:35:27 |
51.43 |
9 |
1992 |
买入 |
| 09:35:33 |
51.37 |
5 |
1997 |
卖出 |
| 09:35:39 |
51.42 |
11 |
2008 |
买入 |
| 09:35:42 |
51.42 |
2 |
2010 |
买入 |
| 09:35:45 |
51.42 |
19 |
2029 |
买入 |
| 09:35:48 |
51.42 |
10 |
2039 |
买入 |
| 09:35:51 |
51.37 |
57 |
2096 |
卖出 |
| 09:35:54 |
51.37 |
7 |
2103 |
卖出 |
| 09:35:57 |
51.4 |
16 |
2119 |
买入 |
| 09:36:00 |
51.42 |
42 |
2161 |
买入 |
| 09:36:06 |
51.45 |
43 |
2204 |
买入 |
| 09:36:09 |
51.4 |
5 |
2209 |
卖出 |
| 09:36:12 |
51.5 |
26 |
2235 |
买入 |
| 09:36:15 |
51.57 |
10 |
2245 |
买入 |
| 09:36:18 |
51.45 |
10 |
2255 |
卖出 |
| 09:36:21 |
51.49 |
1 |
2256 |
买入 |
| 09:36:24 |
51.49 |
10 |
2266 |
买入 |
| 09:36:27 |
51.49 |
2 |
2268 |
买入 |
| 09:36:30 |
51.48 |
12 |
2280 |
卖出 |
| 09:36:33 |
51.46 |
7 |
2287 |
卖出 |
| 09:36:39 |
51.42 |
21 |
2308 |
卖出 |
| 09:36:42 |
51.47 |
100 |
2408 |
买入 |
| 09:36:45 |
51.41 |
2 |
2410 |
买入 |
| 09:36:48 |
51.42 |
60 |
2470 |
买入 |
| 09:36:51 |
51.35 |
1 |
2471 |
卖出 |
| 09:36:54 |
51.35 |
16 |
2487 |
卖出 |
| 09:36:57 |
51.32 |
6 |
2493 |
卖出 |
| 09:37:03 |
51.31 |
30 |
2523 |
卖出 |
| 09:37:06 |
51.31 |
1 |
2524 |
卖出 |
| 09:37:09 |
51.32 |
7 |
2531 |
买入 |
| 09:37:12 |
51.34 |
1 |
2532 |
卖出 |
| 09:37:15 |
51.4 |
1 |
2533 |
买入 |
| 09:37:24 |
51.4 |
5 |
2538 |
买入 |
| 09:37:27 |
51.4 |
8 |
2546 |
买入 |
| 09:37:30 |
51.4 |
2 |
2548 |
买入 |
| 09:37:33 |
51.4 |
23 |
2571 |
买入 |
| 09:37:36 |
51.48 |
2 |
2573 |
买入 |
| 09:37:39 |
51.43 |
10 |
2583 |
卖出 |
| 09:37:42 |
51.47 |
28 |
2611 |
买入 |
| 09:37:45 |
51.47 |
4 |
2615 |
买入 |
| 09:37:48 |
51.4 |
19 |
2634 |
卖出 |
| 09:37:54 |
51.43 |
5 |
2639 |
卖出 |
| 09:37:57 |
51.46 |
1 |
2640 |
买入 |
| 09:38:00 |
51.46 |
3 |
2643 |
买入 |
| 09:38:03 |
51.45 |
19 |
2662 |
买入 |
| 09:38:06 |
51.46 |
31 |
2693 |
买入 |
| 09:38:09 |
51.48 |
52 |
2745 |
买入 |
| 09:38:12 |
51.49 |
8 |
2753 |
买入 |
| 09:38:15 |
51.48 |
20 |
2773 |
卖出 |
| 09:38:18 |
51.57 |
21 |
2794 |
买入 |
| 09:38:21 |
51.56 |
11 |
2805 |
卖出 |
| 09:38:24 |
51.48 |
10 |
2815 |
卖出 |
| 09:38:27 |
51.57 |
40 |
2855 |
买入 |
| 09:38:30 |
51.58 |
17 |
2872 |
买入 |
| 09:38:33 |
51.55 |
22 |
2894 |
卖出 |
| 09:38:39 |
51.49 |
11 |
2905 |
卖出 |
| 09:38:42 |
51.54 |
10 |
2915 |
买入 |
| 09:38:48 |
51.54 |
7 |
2922 |
买入 |
| 09:38:51 |
51.54 |
10 |
2932 |
买入 |
| 09:39:03 |
51.53 |
22 |
2954 |
买入 |
| 09:39:06 |
51.54 |
9 |
2963 |
买入 |
| 09:39:12 |
51.51 |
32 |
2995 |
卖出 |
| 09:39:15 |
51.54 |
64 |
3059 |
买入 |
| 09:39:18 |
51.47 |
2 |
3061 |
卖出 |
| 09:39:21 |
51.51 |
12 |
3073 |
买入 |
| 09:39:24 |
51.43 |
5 |
3078 |
卖出 |
| 09:39:27 |
51.43 |
5 |
3083 |
卖出 |
| 09:39:30 |
51.5 |
61 |
3144 |
买入 |
| 09:39:33 |
51.5 |
35 |
3179 |
买入 |
| 09:39:36 |
51.5 |
11 |
3190 |
卖出 |
| 09:39:42 |
51.51 |
1 |
3191 |
卖出 |
| 09:39:45 |
51.51 |
6 |
3197 |
卖出 |
| 09:39:48 |
51.58 |
5 |
3202 |
买入 |
| 09:39:51 |
51.5 |
37 |
3239 |
卖出 |
| 09:39:54 |
51.51 |
4 |
3243 |
买入 |
| 09:39:57 |
51.57 |
43 |
3286 |
买入 |
| 09:40:03 |
51.4 |
10 |
3296 |
卖出 |
| 09:40:06 |
51.58 |
30 |
3326 |
买入 |
| 09:40:09 |
51.5 |
1 |
3327 |
卖出 |
| 09:40:12 |
51.51 |
8 |
3335 |
买入 |
| 09:40:15 |
51.41 |
6 |
3341 |
卖出 |
| 09:40:18 |
51.58 |
27 |
3368 |
买入 |
| 09:40:24 |
51.46 |
10 |
3378 |
卖出 |
| 09:40:27 |
51.58 |
69 |
3447 |
买入 |
| 09:40:30 |
51.54 |
6 |
3453 |
卖出 |
| 09:40:33 |
51.56 |
57 |
3510 |
买入 |
| 09:40:36 |
51.46 |
9 |
3519 |
卖出 |
| 09:40:39 |
51.46 |
40 |
3559 |
买入 |
| 09:40:42 |
51.46 |
24 |
3583 |
买入 |
| 09:40:45 |
51.56 |
29 |
3612 |
买入 |
| 09:40:48 |
51.4 |
15 |
3627 |
卖出 |
| 09:40:54 |
51.5 |
15 |
3642 |
买入 |
| 09:40:57 |
51.46 |
37 |
3679 |
卖出 |
| 09:41:00 |
51.5 |
30 |
3709 |
买入 |
| 09:41:03 |
51.41 |
16 |
3725 |
卖出 |
| 09:41:06 |
51.69 |
59 |
3784 |
买入 |
| 09:41:09 |
51.71 |
6 |
3790 |
卖出 |
| 09:41:12 |
51.86 |
15 |
3805 |
买入 |
| 09:41:18 |
51.88 |
4 |
3809 |
买入 |
| 09:41:21 |
51.88 |
14 |
3823 |
买入 |
| 09:41:24 |
51.88 |
2 |
3825 |
买入 |
| 09:41:27 |
51.88 |
6 |
3831 |
卖出 |
| 09:41:33 |
51.93 |
6 |
3837 |
买入 |
| 09:41:36 |
51.9 |
1 |
3838 |
卖出 |
| 09:41:39 |
51.9 |
5 |
3843 |
卖出 |
| 09:41:42 |
51.74 |
12 |
3855 |
卖出 |
| 09:41:45 |
51.9 |
22 |
3877 |
买入 |
| 09:41:54 |
51.9 |
23 |
3900 |
买入 |
| 09:41:57 |
51.88 |
5 |
3905 |
卖出 |
| 09:42:00 |
51.88 |
1 |
3906 |
买入 |
| 09:42:06 |
51.88 |
16 |
3922 |
买入 |
| 09:42:12 |
51.81 |
9 |
3931 |
卖出 |
| 09:42:15 |
51.88 |
17 |
3948 |
买入 |
| 09:42:18 |
51.78 |
7 |
3955 |
卖出 |
| 09:42:24 |
51.77 |
5 |
3960 |
卖出 |
| 09:42:27 |
51.87 |
2 |
3962 |
买入 |
| 09:42:33 |
51.73 |
29 |
3991 |
卖出 |
| 09:42:36 |
51.88 |
14 |
4005 |
买入 |
| 09:42:39 |
51.78 |
17 |
4022 |
卖出 |
| 09:42:42 |
51.8 |
11 |
4033 |
买入 |
| 09:42:45 |
51.78 |
1 |
4034 |
卖出 |
| 09:42:48 |
51.78 |
7 |
4041 |
卖出 |
| 09:42:51 |
51.77 |
1 |
4042 |
卖出 |
| 09:43:03 |
51.78 |
2 |
4044 |
买入 |
| 09:43:12 |
51.8 |
1 |
4045 |
买入 |
| 09:43:24 |
51.9 |
102 |
4147 |
买入 |
| 09:43:33 |
51.92 |
33 |
4180 |
买入 |
| 09:43:39 |
51.9 |
12 |
4192 |
卖出 |
| 09:43:42 |
51.93 |
40 |
4232 |
买入 |
| 09:43:45 |
51.93 |
8 |
4240 |
买入 |
| 09:43:48 |
51.85 |
71 |
4311 |
卖出 |
| 09:43:51 |
51.91 |
34 |
4345 |
买入 |
| 09:43:54 |
51.9 |
18 |
4363 |
买入 |
| 09:43:57 |
51.9 |
10 |
4373 |
买入 |
| 09:44:03 |
51.85 |
11 |
4384 |
卖出 |
| 09:44:09 |
51.85 |
8 |
4392 |
卖出 |
| 09:44:12 |
51.84 |
4 |
4396 |
卖出 |
| 09:44:18 |
51.86 |
1 |
4397 |
卖出 |
| 09:44:21 |
51.8 |
7 |
4404 |
卖出 |
| 09:44:24 |
51.8 |
3 |
4407 |
卖出 |
| 09:44:27 |
51.79 |
6 |
4413 |
卖出 |
| 09:44:33 |
51.78 |
21 |
4434 |
卖出 |
| 09:44:36 |
51.75 |
39 |
4473 |
卖出 |
| 09:44:42 |
51.78 |
19 |
4492 |
买入 |
| 09:44:45 |
51.71 |
5 |
4497 |
卖出 |
| 09:44:48 |
51.71 |
28 |
4525 |
卖出 |
| 09:44:54 |
51.8 |
35 |
4560 |
买入 |
| 09:44:57 |
51.8 |
5 |
4565 |
卖出 |
| 09:45:00 |
51.8 |
23 |
4588 |
卖出 |
| 09:45:03 |
51.83 |
11 |
4599 |
买入 |
| 09:45:06 |
51.71 |
21 |
4620 |
卖出 |
| 09:45:09 |
51.71 |
2 |
4622 |
买入 |
| 09:45:12 |
51.77 |
15 |
4637 |
买入 |
| 09:45:18 |
51.7 |
5 |
4642 |
卖出 |
| 09:45:24 |
51.71 |
4 |
4646 |
卖出 |
| 09:45:30 |
51.7 |
10 |
4656 |
卖出 |
| 09:45:39 |
51.71 |
32 |
4688 |
买入 |
| 09:45:45 |
51.61 |
5 |
4693 |
卖出 |
| 09:45:51 |
51.7 |
7 |
4700 |
买入 |
| 09:46:00 |
51.7 |
102 |
4802 |
卖出 |
| 09:46:06 |
51.63 |
1 |
4803 |
卖出 |
| 09:46:09 |
51.71 |
3 |
4806 |
买入 |
| 09:46:12 |
51.51 |
65 |
4871 |
卖出 |
| 09:46:15 |
51.6 |
5 |
4876 |
买入 |
| 09:46:18 |
51.5 |
15 |
4891 |
卖出 |
| 09:46:30 |
51.63 |
2 |
4893 |
卖出 |
| 09:46:36 |
51.53 |
5 |
4898 |
卖出 |
| 09:46:48 |
51.5 |
141 |
5039 |
卖出 |
| 09:46:51 |
51.52 |
1 |
5040 |
卖出 |
| 09:46:54 |
51.52 |
43 |
5083 |
卖出 |
| 09:46:57 |
51.52 |
1 |
5084 |
卖出 |
| 09:47:00 |
51.56 |
1 |
5085 |
买入 |
| 09:47:03 |
51.56 |
1 |
5086 |
卖出 |
| 09:47:06 |
51.57 |
14 |
5100 |
买入 |
| 09:47:09 |
51.57 |
19 |
5119 |
买入 |
| 09:47:12 |
51.6 |
33 |
5152 |
买入 |
| 09:47:15 |
51.6 |
72 |
5224 |
买入 |
| 09:47:18 |
51.7 |
11 |
5235 |
买入 |
| 09:47:21 |
51.6 |
18 |
5253 |
卖出 |
| 09:47:24 |
51.7 |
10 |
5263 |
买入 |
| 09:47:27 |
51.69 |
13 |
5276 |
卖出 |
| 09:47:30 |
51.69 |
1 |
5277 |
买入 |
| 09:47:33 |
51.69 |
35 |
5312 |
买入 |
| 09:47:36 |
51.69 |
38 |
5350 |
买入 |
| 09:47:39 |
51.61 |
6 |
5356 |
卖出 |
| 09:47:42 |
51.68 |
11 |
5367 |
买入 |
| 09:47:45 |
51.68 |
7 |
5374 |
买入 |
| 09:47:48 |
51.68 |
39 |
5413 |
买入 |
| 09:47:54 |
51.75 |
16 |
5429 |
买入 |
| 09:47:57 |
51.67 |
7 |
5436 |
卖出 |