派能科技[688063]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:53 |
142.98 |
2 |
2 |
集合竞价 |
| 09:17:08 |
141.38 |
0 |
0 |
集合竞价 |
| 09:17:20 |
139.8 |
12 |
12 |
集合竞价 |
| 09:17:35 |
141.38 |
0 |
0 |
集合竞价 |
| 09:19:05 |
140 |
2 |
2 |
集合竞价 |
| 09:20:05 |
140 |
2 |
2 |
集合竞价 |
| 09:20:41 |
140 |
5 |
5 |
集合竞价 |
| 09:22:20 |
140 |
7 |
7 |
集合竞价 |
| 09:22:47 |
140 |
7 |
7 |
集合竞价 |
| 09:23:11 |
140 |
14 |
14 |
集合竞价 |
| 09:23:32 |
140 |
14 |
14 |
集合竞价 |
| 09:24:26 |
140 |
26 |
26 |
集合竞价 |
| 09:24:29 |
140 |
28 |
28 |
集合竞价 |
| 09:24:32 |
140 |
28 |
28 |
集合竞价 |
| 09:24:41 |
140 |
30 |
30 |
集合竞价 |
| 09:24:44 |
140 |
32 |
32 |
集合竞价 |
| 09:24:47 |
140 |
34 |
34 |
集合竞价 |
| 09:24:50 |
140 |
48 |
48 |
集合竞价 |
| 09:24:56 |
139.9 |
54 |
54 |
集合竞价 |
| 09:24:59 |
139.9 |
54 |
54 |
集合竞价 |
| 09:25:04 |
139.9 |
84 |
138 |
买入 |
| 09:30:02 |
139 |
28 |
166 |
卖出 |
| 09:30:05 |
138.83 |
19 |
185 |
卖出 |
| 09:30:08 |
139.5 |
16 |
201 |
买入 |
| 09:30:11 |
139.01 |
25 |
226 |
卖出 |
| 09:30:14 |
139.25 |
13 |
239 |
买入 |
| 09:30:17 |
139.5 |
29 |
268 |
买入 |
| 09:30:23 |
139.1 |
30 |
298 |
卖出 |
| 09:30:26 |
139.45 |
7 |
305 |
买入 |
| 09:30:29 |
139.02 |
43 |
348 |
卖出 |
| 09:30:35 |
139.48 |
52 |
400 |
买入 |
| 09:30:38 |
139.5 |
3 |
403 |
买入 |
| 09:30:44 |
139.76 |
10 |
413 |
买入 |
| 09:30:47 |
139.8 |
6 |
419 |
买入 |
| 09:30:50 |
139.77 |
53 |
472 |
卖出 |
| 09:30:53 |
139.88 |
94 |
566 |
买入 |
| 09:30:56 |
139.88 |
21 |
587 |
买入 |
| 09:30:59 |
139.96 |
5 |
592 |
买入 |
| 09:31:02 |
139.98 |
16 |
608 |
买入 |
| 09:31:05 |
139.99 |
73 |
681 |
买入 |
| 09:31:08 |
139.99 |
55 |
736 |
买入 |
| 09:31:11 |
139.99 |
25 |
761 |
买入 |
| 09:31:14 |
141 |
10 |
771 |
买入 |
| 09:31:20 |
140 |
17 |
788 |
卖出 |
| 09:31:26 |
140.43 |
2 |
790 |
买入 |
| 09:31:29 |
140.43 |
4 |
794 |
买入 |
| 09:31:32 |
140.44 |
26 |
820 |
买入 |
| 09:31:35 |
140.5 |
48 |
868 |
买入 |
| 09:31:38 |
140.78 |
6 |
874 |
买入 |
| 09:31:41 |
140.98 |
5 |
879 |
买入 |
| 09:31:44 |
141 |
6 |
885 |
买入 |
| 09:31:47 |
141.55 |
2 |
887 |
买入 |
| 09:31:53 |
141.53 |
4 |
891 |
买入 |
| 09:31:56 |
141.53 |
12 |
903 |
买入 |
| 09:31:59 |
141.5 |
6 |
909 |
卖出 |
| 09:32:05 |
141.48 |
2 |
911 |
买入 |
| 09:32:08 |
141.48 |
4 |
915 |
买入 |
| 09:32:17 |
141.4 |
4 |
919 |
买入 |
| 09:32:20 |
141.48 |
2 |
921 |
买入 |
| 09:32:23 |
141.39 |
10 |
931 |
卖出 |
| 09:32:26 |
141.35 |
5 |
936 |
卖出 |
| 09:32:29 |
141.31 |
28 |
964 |
买入 |
| 09:32:32 |
141.28 |
5 |
969 |
卖出 |
| 09:32:35 |
141.28 |
10 |
979 |
卖出 |
| 09:32:38 |
141.38 |
13 |
992 |
买入 |
| 09:32:41 |
141.39 |
17 |
1009 |
买入 |
| 09:32:44 |
141.49 |
20 |
1029 |
买入 |
| 09:32:47 |
141.45 |
2 |
1031 |
卖出 |
| 09:32:50 |
141.57 |
9 |
1040 |
买入 |
| 09:32:53 |
141.59 |
7 |
1047 |
买入 |
| 09:32:56 |
141.59 |
2 |
1049 |
买入 |
| 09:32:59 |
141.57 |
12 |
1061 |
卖出 |
| 09:33:02 |
141.57 |
30 |
1091 |
买入 |
| 09:33:05 |
141.49 |
19 |
1110 |
卖出 |
| 09:33:08 |
141.6 |
2 |
1112 |
买入 |
| 09:33:14 |
141.78 |
6 |
1118 |
买入 |
| 09:33:17 |
141.79 |
3 |
1121 |
买入 |
| 09:33:20 |
141.6 |
21 |
1142 |
卖出 |
| 09:33:23 |
141.78 |
28 |
1170 |
买入 |
| 09:33:26 |
141.59 |
16 |
1186 |
卖出 |
| 09:33:29 |
141.59 |
5 |
1191 |
卖出 |
| 09:33:32 |
141.6 |
2 |
1193 |
卖出 |
| 09:33:35 |
141.59 |
10 |
1203 |
卖出 |
| 09:33:38 |
141.57 |
31 |
1234 |
卖出 |
| 09:33:41 |
141.6 |
8 |
1242 |
买入 |
| 09:33:44 |
141.45 |
2 |
1244 |
卖出 |
| 09:33:47 |
141.45 |
4 |
1248 |
卖出 |
| 09:33:50 |
141.58 |
2 |
1250 |
买入 |
| 09:33:53 |
141.45 |
3 |
1253 |
卖出 |
| 09:33:59 |
141.6 |
24 |
1277 |
买入 |
| 09:34:14 |
141.38 |
2 |
1279 |
卖出 |
| 09:34:20 |
141.38 |
2 |
1281 |
卖出 |
| 09:34:23 |
141.38 |
14 |
1295 |
买入 |
| 09:34:26 |
141.28 |
4 |
1299 |
卖出 |
| 09:34:29 |
141.28 |
2 |
1301 |
卖出 |
| 09:34:53 |
141.28 |
2 |
1303 |
卖出 |
| 09:34:56 |
141.56 |
2 |
1305 |
买入 |
| 09:34:59 |
141.55 |
2 |
1307 |
卖出 |
| 09:35:02 |
141.53 |
2 |
1309 |
买入 |
| 09:35:08 |
141.28 |
2 |
1311 |
卖出 |
| 09:35:11 |
141.47 |
2 |
1313 |
买入 |
| 09:35:17 |
141.28 |
24 |
1337 |
卖出 |
| 09:35:20 |
141.29 |
2 |
1339 |
卖出 |
| 09:35:23 |
141.47 |
2 |
1341 |
买入 |
| 09:35:26 |
141.47 |
18 |
1359 |
买入 |
| 09:35:32 |
141.4 |
4 |
1363 |
卖出 |
| 09:35:35 |
141.51 |
10 |
1373 |
买入 |
| 09:35:38 |
141.52 |
2 |
1375 |
买入 |
| 09:35:41 |
141.56 |
10 |
1385 |
买入 |
| 09:35:44 |
141.6 |
14 |
1399 |
买入 |
| 09:35:47 |
141.68 |
2 |
1401 |
买入 |
| 09:35:50 |
141.77 |
39 |
1440 |
买入 |
| 09:35:53 |
141.84 |
7 |
1447 |
买入 |
| 09:35:56 |
141.92 |
6 |
1453 |
买入 |
| 09:35:59 |
141.92 |
7 |
1460 |
买入 |
| 09:36:02 |
142 |
19 |
1479 |
买入 |
| 09:36:08 |
142.33 |
4 |
1483 |
买入 |
| 09:36:14 |
142.5 |
8 |
1491 |
买入 |
| 09:36:17 |
142.48 |
2 |
1493 |
卖出 |
| 09:36:20 |
142.33 |
6 |
1499 |
卖出 |
| 09:36:26 |
142.49 |
13 |
1512 |
买入 |
| 09:36:29 |
142.5 |
6 |
1518 |
买入 |
| 09:36:32 |
142.5 |
2 |
1520 |
买入 |
| 09:36:38 |
142.33 |
15 |
1535 |
卖出 |
| 09:36:41 |
142.33 |
2 |
1537 |
卖出 |
| 09:36:44 |
142.5 |
8 |
1545 |
买入 |
| 09:36:47 |
142.49 |
6 |
1551 |
买入 |
| 09:36:53 |
142.33 |
5 |
1556 |
卖出 |
| 09:36:56 |
142.5 |
7 |
1563 |
买入 |
| 09:36:59 |
142.33 |
6 |
1569 |
卖出 |
| 09:37:02 |
142.33 |
5 |
1574 |
买入 |
| 09:37:05 |
142.03 |
4 |
1578 |
卖出 |
| 09:37:14 |
142.03 |
14 |
1592 |
卖出 |
| 09:37:17 |
142.01 |
5 |
1597 |
卖出 |
| 09:37:20 |
141.99 |
15 |
1612 |
卖出 |
| 09:37:23 |
141.55 |
20 |
1632 |
卖出 |
| 09:37:26 |
141.95 |
2 |
1634 |
买入 |
| 09:37:29 |
141.55 |
20 |
1654 |
卖出 |
| 09:37:32 |
141.55 |
7 |
1661 |
买入 |
| 09:37:41 |
141.81 |
10 |
1671 |
买入 |
| 09:37:44 |
141.63 |
2 |
1673 |
卖出 |
| 09:37:56 |
142.2 |
20 |
1693 |
买入 |
| 09:38:02 |
142.33 |
2 |
1695 |
买入 |
| 09:38:11 |
142.31 |
5 |
1700 |
卖出 |
| 09:38:14 |
142.31 |
0 |
1700 |
买入 |
| 09:38:20 |
142.43 |
2 |
1702 |
买入 |
| 09:38:23 |
142.33 |
15 |
1717 |
卖出 |
| 09:38:26 |
142.33 |
13 |
1730 |
卖出 |
| 09:38:32 |
142.49 |
15 |
1745 |
买入 |
| 09:38:35 |
142.49 |
38 |
1783 |
买入 |
| 09:38:38 |
142.64 |
2 |
1785 |
买入 |
| 09:38:41 |
142.65 |
17 |
1802 |
买入 |
| 09:38:47 |
142.66 |
14 |
1816 |
买入 |
| 09:38:50 |
142.67 |
2 |
1818 |
买入 |
| 09:38:53 |
142.66 |
2 |
1820 |
卖出 |
| 09:38:56 |
142.67 |
3 |
1823 |
买入 |
| 09:38:59 |
142.68 |
2 |
1825 |
买入 |
| 09:39:02 |
142.68 |
14 |
1839 |
卖出 |
| 09:39:05 |
142.68 |
6 |
1845 |
卖出 |
| 09:39:08 |
142.7 |
0 |
1845 |
买入 |
| 09:39:11 |
142.7 |
2 |
1847 |
卖出 |
| 09:39:14 |
142.75 |
9 |
1856 |
买入 |
| 09:39:20 |
142.75 |
4 |
1860 |
卖出 |
| 09:39:26 |
142.75 |
4 |
1864 |
买入 |
| 09:39:29 |
142.75 |
8 |
1872 |
买入 |
| 09:39:32 |
142.8 |
11 |
1883 |
买入 |
| 09:39:38 |
142.8 |
7 |
1890 |
买入 |
| 09:39:41 |
142.8 |
1 |
1891 |
卖出 |
| 09:39:44 |
142.83 |
4 |
1895 |
买入 |
| 09:39:47 |
142.86 |
8 |
1903 |
买入 |
| 09:39:50 |
142.85 |
2 |
1905 |
卖出 |
| 09:39:56 |
142.88 |
14 |
1919 |
买入 |
| 09:39:59 |
142.9 |
4 |
1923 |
买入 |
| 09:40:02 |
142.97 |
8 |
1931 |
买入 |
| 09:40:05 |
142.98 |
8 |
1939 |
买入 |
| 09:40:08 |
142.99 |
18 |
1957 |
买入 |
| 09:40:11 |
142.99 |
0 |
1957 |
卖出 |
| 09:40:14 |
142.99 |
10 |
1967 |
卖出 |
| 09:40:17 |
143 |
10 |
1977 |
买入 |
| 09:40:20 |
143 |
3 |
1980 |
买入 |
| 09:40:23 |
143 |
6 |
1986 |
卖出 |
| 09:40:26 |
143 |
9 |
1995 |
卖出 |
| 09:40:32 |
143 |
39 |
2034 |
卖出 |
| 09:40:35 |
142.8 |
19 |
2053 |
卖出 |
| 09:40:38 |
142.69 |
6 |
2059 |
卖出 |
| 09:40:41 |
142.68 |
17 |
2076 |
卖出 |
| 09:40:44 |
142.66 |
2 |
2078 |
卖出 |
| 09:40:50 |
142.7 |
10 |
2088 |
买入 |
| 09:40:53 |
142.51 |
5 |
2093 |
卖出 |
| 09:40:56 |
142.51 |
2 |
2095 |
卖出 |
| 09:40:59 |
142.51 |
7 |
2102 |
卖出 |
| 09:41:08 |
142.51 |
7 |
2109 |
卖出 |
| 09:41:14 |
142.51 |
2 |
2111 |
卖出 |
| 09:41:20 |
142.67 |
2 |
2113 |
买入 |
| 09:41:23 |
142.7 |
32 |
2145 |
买入 |
| 09:41:26 |
143.08 |
37 |
2182 |
买入 |
| 09:41:29 |
143.08 |
9 |
2191 |
买入 |
| 09:41:32 |
143.12 |
2 |
2193 |
买入 |
| 09:41:38 |
143.01 |
2 |
2195 |
卖出 |
| 09:41:41 |
143.12 |
17 |
2212 |
买入 |
| 09:41:44 |
143.15 |
4 |
2216 |
买入 |
| 09:41:47 |
143.2 |
5 |
2221 |
买入 |
| 09:41:50 |
143.19 |
7 |
2228 |
卖出 |
| 09:41:53 |
143.2 |
4 |
2232 |
买入 |
| 09:41:56 |
143.2 |
2 |
2234 |
买入 |
| 09:41:59 |
143.2 |
28 |
2262 |
买入 |
| 09:42:02 |
143.2 |
27 |
2289 |
卖出 |
| 09:42:05 |
143 |
2 |
2291 |
卖出 |
| 09:42:17 |
142.99 |
3 |
2294 |
卖出 |
| 09:42:20 |
143 |
5 |
2299 |
买入 |
| 09:42:23 |
142.72 |
7 |
2306 |
卖出 |
| 09:42:26 |
142.71 |
4 |
2310 |
卖出 |
| 09:42:29 |
142.72 |
7 |
2317 |
买入 |
| 09:42:32 |
142.53 |
3 |
2320 |
卖出 |
| 09:42:35 |
142.53 |
8 |
2328 |
卖出 |
| 09:42:38 |
143 |
3 |
2331 |
买入 |
| 09:42:41 |
142.71 |
2 |
2333 |
卖出 |
| 09:42:44 |
142.53 |
23 |
2356 |
卖出 |
| 09:42:47 |
142.53 |
16 |
2372 |
买入 |
| 09:42:50 |
142.6 |
2 |
2374 |
买入 |
| 09:42:56 |
142.99 |
13 |
2387 |
买入 |
| 09:42:59 |
143.21 |
120 |
2507 |
买入 |
| 09:43:02 |
143.24 |
5 |
2512 |
买入 |
| 09:43:05 |
143.27 |
2 |
2514 |
买入 |
| 09:43:08 |
143.29 |
5 |
2519 |
买入 |
| 09:43:11 |
143.29 |
7 |
2526 |
买入 |
| 09:43:14 |
143.39 |
8 |
2534 |
买入 |
| 09:43:17 |
143.27 |
25 |
2559 |
卖出 |
| 09:43:20 |
143.27 |
9 |
2568 |
卖出 |
| 09:43:23 |
143.27 |
12 |
2580 |
买入 |
| 09:43:26 |
143.01 |
12 |
2592 |
卖出 |
| 09:43:29 |
143.29 |
5 |
2597 |
买入 |
| 09:43:32 |
143.27 |
10 |
2607 |
卖出 |
| 09:43:35 |
143.26 |
4 |
2611 |
买入 |
| 09:43:38 |
142.55 |
30 |
2641 |
卖出 |
| 09:43:41 |
142.54 |
15 |
2656 |
卖出 |
| 09:43:44 |
142.06 |
58 |
2714 |
卖出 |
| 09:43:53 |
142.33 |
6 |
2720 |
买入 |
| 09:43:56 |
142.52 |
9 |
2729 |
买入 |
| 09:44:02 |
142.52 |
6 |
2735 |
买入 |
| 09:44:08 |
142.43 |
18 |
2753 |
卖出 |
| 09:44:11 |
142.43 |
10 |
2763 |
买入 |
| 09:44:14 |
142.43 |
21 |
2784 |
买入 |
| 09:44:17 |
142.43 |
5 |
2789 |
卖出 |
| 09:44:20 |
142.54 |
13 |
2802 |
买入 |
| 09:44:23 |
142.47 |
2 |
2804 |
卖出 |
| 09:44:29 |
142.55 |
12 |
2816 |
买入 |
| 09:44:35 |
142.55 |
5 |
2821 |
卖出 |
| 09:44:41 |
142.89 |
2 |
2823 |
买入 |
| 09:44:50 |
142.55 |
6 |
2829 |
卖出 |
| 09:44:53 |
142.55 |
11 |
2840 |
卖出 |
| 09:44:56 |
142.43 |
16 |
2856 |
卖出 |
| 09:45:02 |
142.93 |
4 |
2860 |
买入 |
| 09:45:05 |
142.62 |
2 |
2862 |
卖出 |
| 09:45:17 |
142.58 |
2 |
2864 |
卖出 |
| 09:45:23 |
142.42 |
2 |
2866 |
卖出 |
| 09:45:26 |
142.61 |
1 |
2867 |
买入 |
| 09:45:29 |
142.41 |
18 |
2885 |
卖出 |
| 09:45:32 |
142.42 |
7 |
2892 |
买入 |
| 09:45:41 |
142.7 |
19 |
2911 |
买入 |
| 09:45:44 |
142.55 |
5 |
2916 |
卖出 |
| 09:45:47 |
142.41 |
7 |
2923 |
卖出 |
| 09:45:50 |
142.7 |
4 |
2927 |
买入 |
| 09:45:53 |
142.43 |
41 |
2968 |
卖出 |
| 09:45:56 |
142.85 |
3 |
2971 |
买入 |
| 09:45:59 |
142.85 |
4 |
2975 |
卖出 |
| 09:46:14 |
142.91 |
22 |
2997 |
买入 |
| 09:46:17 |
142.95 |
5 |
3002 |
买入 |
| 09:46:20 |
142.91 |
7 |
3009 |
卖出 |
| 09:46:23 |
142.97 |
9 |
3018 |
买入 |
| 09:46:26 |
143 |
30 |
3048 |
买入 |
| 09:46:29 |
143.2 |
26 |
3074 |
买入 |
| 09:46:32 |
143.27 |
13 |
3087 |
买入 |
| 09:46:35 |
143.27 |
33 |
3120 |
买入 |
| 09:46:38 |
143.3 |
10 |
3130 |
买入 |
| 09:46:41 |
143.39 |
22 |
3152 |
买入 |
| 09:46:44 |
143.43 |
14 |
3166 |
买入 |
| 09:46:47 |
143.5 |
34 |
3200 |
买入 |
| 09:46:50 |
143.66 |
32 |
3232 |
买入 |
| 09:46:53 |
143.49 |
18 |
3250 |
卖出 |
| 09:46:56 |
143.57 |
5 |
3255 |
卖出 |
| 09:46:59 |
143.5 |
12 |
3267 |
卖出 |
| 09:47:02 |
143.49 |
17 |
3284 |
卖出 |
| 09:47:05 |
143.5 |
7 |
3291 |
卖出 |
| 09:47:08 |
143.45 |
5 |
3296 |
卖出 |
| 09:47:11 |
143.47 |
2 |
3298 |
买入 |
| 09:47:14 |
143.47 |
20 |
3318 |
买入 |
| 09:47:17 |
143.5 |
51 |
3369 |
买入 |
| 09:47:20 |
143.5 |
8 |
3377 |
卖出 |
| 09:47:23 |
143.5 |
11 |
3388 |
卖出 |
| 09:47:26 |
143.5 |
2 |
3390 |
卖出 |
| 09:47:29 |
143.57 |
12 |
3402 |
买入 |
| 09:47:32 |
143.65 |
18 |
3420 |
买入 |
| 09:47:35 |
143.72 |
37 |
3457 |
买入 |
| 09:47:38 |
143.79 |
15 |
3472 |
买入 |
| 09:47:41 |
143.8 |
19 |
3491 |
买入 |
| 09:47:44 |
143.8 |
10 |
3501 |
买入 |
| 09:47:47 |
143.57 |
24 |
3525 |
卖出 |
| 09:47:50 |
143.57 |
7 |
3532 |
卖出 |
| 09:47:53 |
143.72 |
5 |
3537 |
买入 |