精锻科技[300258]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.2 |
1 |
1 |
集合竞价 |
| 09:15:12 |
11.2 |
75 |
75 |
集合竞价 |
| 09:15:48 |
11.21 |
75 |
75 |
集合竞价 |
| 09:16:06 |
11.2 |
75 |
75 |
集合竞价 |
| 09:16:42 |
11.2 |
75 |
75 |
集合竞价 |
| 09:17:45 |
11.2 |
75 |
75 |
集合竞价 |
| 09:18:21 |
11.2 |
75 |
75 |
集合竞价 |
| 09:18:48 |
11.2 |
75 |
75 |
集合竞价 |
| 09:18:57 |
11.2 |
75 |
75 |
集合竞价 |
| 09:20:00 |
11.31 |
1 |
1 |
集合竞价 |
| 09:22:09 |
11.35 |
1 |
1 |
集合竞价 |
| 09:24:51 |
11.35 |
6 |
6 |
集合竞价 |
| 09:25:00 |
11.35 |
33 |
33 |
集合竞价 |
| 09:25:03 |
11.35 |
83 |
116 |
买入 |
| 09:30:03 |
11.35 |
93 |
209 |
买入 |
| 09:30:06 |
11.36 |
1 |
210 |
买入 |
| 09:30:09 |
11.4 |
105 |
315 |
买入 |
| 09:30:12 |
11.4 |
7 |
322 |
卖出 |
| 09:30:15 |
11.4 |
71 |
393 |
买入 |
| 09:30:21 |
11.37 |
2 |
395 |
卖出 |
| 09:30:24 |
11.37 |
1 |
396 |
卖出 |
| 09:30:27 |
11.37 |
1 |
397 |
卖出 |
| 09:30:30 |
11.37 |
6 |
403 |
卖出 |
| 09:30:36 |
11.37 |
2 |
405 |
卖出 |
| 09:30:39 |
11.37 |
1 |
406 |
买入 |
| 09:30:45 |
11.37 |
5 |
411 |
买入 |
| 09:30:48 |
11.37 |
1 |
412 |
买入 |
| 09:30:51 |
11.37 |
24 |
436 |
买入 |
| 09:30:54 |
11.37 |
2 |
438 |
买入 |
| 09:30:57 |
11.37 |
11 |
449 |
买入 |
| 09:31:00 |
11.37 |
14 |
463 |
买入 |
| 09:31:06 |
11.35 |
55 |
518 |
卖出 |
| 09:31:09 |
11.35 |
21 |
539 |
卖出 |
| 09:31:12 |
11.36 |
23 |
562 |
买入 |
| 09:31:15 |
11.36 |
5 |
567 |
买入 |
| 09:31:18 |
11.36 |
22 |
589 |
买入 |
| 09:31:21 |
11.36 |
9 |
598 |
买入 |
| 09:31:24 |
11.32 |
167 |
765 |
卖出 |
| 09:31:27 |
11.36 |
43 |
808 |
买入 |
| 09:31:36 |
11.36 |
20 |
828 |
买入 |
| 09:31:39 |
11.36 |
2 |
830 |
买入 |
| 09:31:42 |
11.36 |
40 |
870 |
买入 |
| 09:31:45 |
11.36 |
2 |
872 |
卖出 |
| 09:31:48 |
11.36 |
13 |
885 |
卖出 |
| 09:31:54 |
11.32 |
14 |
899 |
卖出 |
| 09:31:57 |
11.32 |
3 |
902 |
卖出 |
| 09:32:00 |
11.32 |
4 |
906 |
卖出 |
| 09:32:03 |
11.33 |
5 |
911 |
买入 |
| 09:32:06 |
11.32 |
31 |
942 |
卖出 |
| 09:32:09 |
11.31 |
41 |
983 |
卖出 |
| 09:32:12 |
11.3 |
2 |
985 |
卖出 |
| 09:32:21 |
11.3 |
120 |
1105 |
买入 |
| 09:32:24 |
11.32 |
3 |
1108 |
买入 |
| 09:32:27 |
11.32 |
3 |
1111 |
买入 |
| 09:32:30 |
11.32 |
2 |
1113 |
买入 |
| 09:32:36 |
11.32 |
65 |
1178 |
买入 |
| 09:32:39 |
11.32 |
3 |
1181 |
买入 |
| 09:32:42 |
11.32 |
1 |
1182 |
买入 |
| 09:32:45 |
11.32 |
21 |
1203 |
买入 |
| 09:32:48 |
11.32 |
6 |
1209 |
卖出 |
| 09:32:51 |
11.29 |
19 |
1228 |
卖出 |
| 09:32:54 |
11.32 |
7 |
1235 |
买入 |
| 09:33:00 |
11.3 |
4 |
1239 |
卖出 |
| 09:33:03 |
11.3 |
100 |
1339 |
卖出 |
| 09:33:06 |
11.3 |
6 |
1345 |
卖出 |
| 09:33:09 |
11.3 |
15 |
1360 |
买入 |
| 09:33:12 |
11.3 |
19 |
1379 |
买入 |
| 09:33:18 |
11.28 |
20 |
1399 |
卖出 |
| 09:33:21 |
11.3 |
116 |
1515 |
买入 |
| 09:33:27 |
11.3 |
1 |
1516 |
买入 |
| 09:33:36 |
11.28 |
3 |
1519 |
卖出 |
| 09:33:42 |
11.3 |
4 |
1523 |
买入 |
| 09:33:45 |
11.29 |
10 |
1533 |
卖出 |
| 09:33:48 |
11.3 |
1 |
1534 |
卖出 |
| 09:33:51 |
11.3 |
2 |
1536 |
卖出 |
| 09:33:54 |
11.3 |
29 |
1565 |
卖出 |
| 09:34:00 |
11.31 |
12 |
1577 |
买入 |
| 09:34:06 |
11.29 |
6 |
1583 |
卖出 |
| 09:34:18 |
11.32 |
19 |
1602 |
买入 |
| 09:34:21 |
11.31 |
40 |
1642 |
卖出 |
| 09:34:24 |
11.33 |
28 |
1670 |
买入 |
| 09:34:27 |
11.33 |
9 |
1679 |
买入 |
| 09:34:30 |
11.34 |
15 |
1694 |
买入 |
| 09:34:33 |
11.32 |
10 |
1704 |
卖出 |
| 09:34:36 |
11.33 |
68 |
1772 |
买入 |
| 09:34:42 |
11.31 |
5 |
1777 |
卖出 |
| 09:34:51 |
11.3 |
17 |
1794 |
卖出 |
| 09:35:00 |
11.3 |
4 |
1798 |
买入 |
| 09:35:03 |
11.29 |
23 |
1821 |
卖出 |
| 09:35:06 |
11.27 |
48 |
1869 |
卖出 |
| 09:35:09 |
11.26 |
38 |
1907 |
卖出 |
| 09:35:12 |
11.26 |
14 |
1921 |
卖出 |
| 09:35:18 |
11.25 |
42 |
1963 |
卖出 |
| 09:35:21 |
11.25 |
61 |
2024 |
卖出 |
| 09:35:33 |
11.25 |
4 |
2028 |
买入 |
| 09:35:36 |
11.25 |
6 |
2034 |
卖出 |
| 09:35:39 |
11.25 |
2 |
2036 |
买入 |
| 09:35:45 |
11.26 |
4 |
2040 |
卖出 |
| 09:35:48 |
11.26 |
1 |
2041 |
卖出 |
| 09:35:51 |
11.26 |
3 |
2044 |
卖出 |
| 09:36:00 |
11.26 |
2 |
2046 |
买入 |
| 09:36:03 |
11.26 |
6 |
2052 |
买入 |
| 09:36:06 |
11.26 |
26 |
2078 |
买入 |
| 09:36:12 |
11.26 |
1 |
2079 |
买入 |
| 09:36:18 |
11.23 |
100 |
2179 |
卖出 |
| 09:36:21 |
11.23 |
34 |
2213 |
卖出 |
| 09:36:30 |
11.24 |
1 |
2214 |
卖出 |
| 09:36:36 |
11.24 |
10 |
2224 |
卖出 |
| 09:36:39 |
11.24 |
2 |
2226 |
买入 |
| 09:36:45 |
11.25 |
10 |
2236 |
买入 |
| 09:36:48 |
11.25 |
5 |
2241 |
买入 |
| 09:36:51 |
11.25 |
4 |
2245 |
买入 |
| 09:36:54 |
11.26 |
1 |
2246 |
买入 |
| 09:36:57 |
11.24 |
5 |
2251 |
卖出 |
| 09:37:00 |
11.25 |
5 |
2256 |
买入 |
| 09:37:03 |
11.24 |
6 |
2262 |
卖出 |
| 09:37:06 |
11.24 |
25 |
2287 |
卖出 |
| 09:37:18 |
11.24 |
2 |
2289 |
卖出 |
| 09:37:21 |
11.24 |
56 |
2345 |
卖出 |
| 09:37:24 |
11.25 |
10 |
2355 |
买入 |
| 09:37:27 |
11.24 |
4 |
2359 |
卖出 |
| 09:37:30 |
11.24 |
10 |
2369 |
买入 |
| 09:37:36 |
11.24 |
60 |
2429 |
卖出 |
| 09:37:39 |
11.24 |
30 |
2459 |
卖出 |
| 09:37:42 |
11.24 |
34 |
2493 |
卖出 |
| 09:37:45 |
11.24 |
16 |
2509 |
卖出 |
| 09:37:48 |
11.24 |
11 |
2520 |
卖出 |
| 09:37:51 |
11.24 |
33 |
2553 |
卖出 |
| 09:37:54 |
11.24 |
11 |
2564 |
买入 |
| 09:37:57 |
11.24 |
12 |
2576 |
买入 |
| 09:38:06 |
11.25 |
72 |
2648 |
买入 |
| 09:38:09 |
11.25 |
21 |
2669 |
买入 |
| 09:38:12 |
11.25 |
3 |
2672 |
买入 |
| 09:38:18 |
11.25 |
2 |
2674 |
买入 |
| 09:38:21 |
11.24 |
20 |
2694 |
卖出 |
| 09:38:24 |
11.24 |
27 |
2721 |
卖出 |
| 09:38:27 |
11.24 |
39 |
2760 |
卖出 |
| 09:38:30 |
11.23 |
15 |
2775 |
卖出 |
| 09:38:33 |
11.23 |
21 |
2796 |
卖出 |
| 09:38:36 |
11.22 |
8 |
2804 |
卖出 |
| 09:38:39 |
11.22 |
12 |
2816 |
卖出 |
| 09:38:42 |
11.22 |
4 |
2820 |
卖出 |
| 09:38:45 |
11.22 |
1 |
2821 |
卖出 |
| 09:38:48 |
11.22 |
13 |
2834 |
卖出 |
| 09:38:51 |
11.22 |
24 |
2858 |
卖出 |
| 09:38:54 |
11.21 |
6 |
2864 |
卖出 |
| 09:39:00 |
11.24 |
83 |
2947 |
买入 |
| 09:39:06 |
11.21 |
88 |
3035 |
卖出 |
| 09:39:12 |
11.22 |
29 |
3064 |
买入 |
| 09:39:15 |
11.22 |
23 |
3087 |
卖出 |
| 09:39:18 |
11.22 |
11 |
3098 |
卖出 |
| 09:39:21 |
11.22 |
22 |
3120 |
卖出 |
| 09:39:24 |
11.22 |
1 |
3121 |
卖出 |
| 09:39:27 |
11.23 |
8 |
3129 |
买入 |
| 09:39:30 |
11.21 |
35 |
3164 |
卖出 |
| 09:39:33 |
11.22 |
4 |
3168 |
买入 |
| 09:39:36 |
11.22 |
20 |
3188 |
卖出 |
| 09:39:39 |
11.22 |
4 |
3192 |
买入 |
| 09:39:42 |
11.25 |
12 |
3204 |
买入 |
| 09:39:45 |
11.21 |
121 |
3325 |
卖出 |
| 09:40:00 |
11.21 |
36 |
3361 |
卖出 |
| 09:40:06 |
11.21 |
15 |
3376 |
卖出 |
| 09:40:09 |
11.25 |
4 |
3380 |
买入 |
| 09:40:12 |
11.25 |
1 |
3381 |
买入 |
| 09:40:18 |
11.23 |
1 |
3382 |
卖出 |
| 09:40:21 |
11.23 |
3 |
3385 |
卖出 |
| 09:40:24 |
11.25 |
16 |
3401 |
买入 |
| 09:40:30 |
11.25 |
27 |
3428 |
卖出 |
| 09:40:36 |
11.25 |
298 |
3726 |
卖出 |
| 09:40:39 |
11.25 |
16 |
3742 |
买入 |
| 09:40:51 |
11.25 |
21 |
3763 |
卖出 |
| 09:40:54 |
11.25 |
11 |
3774 |
卖出 |
| 09:40:57 |
11.24 |
41 |
3815 |
卖出 |
| 09:41:00 |
11.24 |
13 |
3828 |
卖出 |
| 09:41:03 |
11.25 |
6 |
3834 |
买入 |
| 09:41:06 |
11.24 |
110 |
3944 |
卖出 |
| 09:41:09 |
11.24 |
2 |
3946 |
卖出 |
| 09:41:18 |
11.24 |
5 |
3951 |
买入 |
| 09:41:21 |
11.22 |
32 |
3983 |
卖出 |
| 09:41:24 |
11.22 |
13 |
3996 |
卖出 |
| 09:41:36 |
11.22 |
10 |
4006 |
卖出 |
| 09:41:45 |
11.24 |
1 |
4007 |
买入 |
| 09:41:48 |
11.24 |
2 |
4009 |
卖出 |
| 09:41:51 |
11.23 |
74 |
4083 |
卖出 |
| 09:41:54 |
11.23 |
33 |
4116 |
卖出 |
| 09:41:57 |
11.25 |
15 |
4131 |
买入 |
| 09:42:00 |
11.23 |
2 |
4133 |
卖出 |
| 09:42:03 |
11.23 |
6 |
4139 |
卖出 |
| 09:42:06 |
11.23 |
49 |
4188 |
卖出 |
| 09:42:09 |
11.22 |
32 |
4220 |
卖出 |
| 09:42:18 |
11.22 |
2 |
4222 |
卖出 |
| 09:42:21 |
11.22 |
8 |
4230 |
卖出 |
| 09:42:24 |
11.22 |
5 |
4235 |
买入 |
| 09:42:27 |
11.22 |
5 |
4240 |
卖出 |
| 09:42:30 |
11.22 |
2 |
4242 |
卖出 |
| 09:42:36 |
11.21 |
84 |
4326 |
卖出 |
| 09:42:39 |
11.22 |
22 |
4348 |
买入 |
| 09:42:42 |
11.22 |
5 |
4353 |
买入 |
| 09:42:45 |
11.22 |
2 |
4355 |
买入 |
| 09:42:51 |
11.21 |
62 |
4417 |
卖出 |
| 09:42:54 |
11.21 |
3 |
4420 |
买入 |
| 09:43:03 |
11.2 |
21 |
4441 |
卖出 |
| 09:43:06 |
11.2 |
165 |
4606 |
卖出 |
| 09:43:12 |
11.2 |
20 |
4626 |
买入 |
| 09:43:21 |
11.18 |
13 |
4639 |
卖出 |
| 09:43:33 |
11.2 |
2 |
4641 |
买入 |
| 09:43:36 |
11.2 |
22 |
4663 |
买入 |
| 09:43:48 |
11.21 |
12 |
4675 |
买入 |
| 09:43:51 |
11.2 |
17 |
4692 |
卖出 |
| 09:43:57 |
11.21 |
2 |
4694 |
买入 |
| 09:44:00 |
11.21 |
1 |
4695 |
买入 |
| 09:44:03 |
11.22 |
3 |
4698 |
买入 |
| 09:44:06 |
11.22 |
45 |
4743 |
买入 |
| 09:44:09 |
11.22 |
6 |
4749 |
买入 |
| 09:44:12 |
11.22 |
25 |
4774 |
买入 |
| 09:44:15 |
11.22 |
4 |
4778 |
买入 |
| 09:44:18 |
11.22 |
72 |
4850 |
卖出 |
| 09:44:21 |
11.21 |
19 |
4869 |
卖出 |
| 09:44:24 |
11.22 |
1 |
4870 |
买入 |
| 09:44:27 |
11.22 |
2 |
4872 |
卖出 |
| 09:44:33 |
11.22 |
13 |
4885 |
卖出 |
| 09:44:36 |
11.22 |
21 |
4906 |
卖出 |
| 09:44:51 |
11.23 |
72 |
4978 |
买入 |
| 09:44:54 |
11.23 |
1 |
4979 |
卖出 |
| 09:44:57 |
11.24 |
51 |
5030 |
买入 |
| 09:45:06 |
11.24 |
44 |
5074 |
买入 |
| 09:45:09 |
11.24 |
3 |
5077 |
卖出 |
| 09:45:18 |
11.24 |
3 |
5080 |
卖出 |
| 09:45:27 |
11.23 |
1 |
5081 |
卖出 |
| 09:45:30 |
11.23 |
8 |
5089 |
卖出 |
| 09:45:33 |
11.22 |
11 |
5100 |
卖出 |
| 09:45:36 |
11.25 |
58 |
5158 |
买入 |
| 09:45:51 |
11.21 |
84 |
5242 |
卖出 |
| 09:45:54 |
11.22 |
4 |
5246 |
买入 |
| 09:46:00 |
11.23 |
3 |
5249 |
买入 |
| 09:46:03 |
11.24 |
8 |
5257 |
买入 |
| 09:46:06 |
11.24 |
106 |
5363 |
买入 |
| 09:46:12 |
11.25 |
6 |
5369 |
买入 |
| 09:46:15 |
11.24 |
4 |
5373 |
卖出 |
| 09:46:21 |
11.24 |
17 |
5390 |
卖出 |
| 09:46:36 |
11.24 |
12 |
5402 |
卖出 |
| 09:46:39 |
11.25 |
11 |
5413 |
买入 |
| 09:46:42 |
11.25 |
43 |
5456 |
买入 |
| 09:46:51 |
11.25 |
21 |
5477 |
卖出 |
| 09:46:54 |
11.28 |
5 |
5482 |
买入 |
| 09:47:00 |
11.27 |
16 |
5498 |
卖出 |
| 09:47:15 |
11.28 |
26 |
5524 |
买入 |
| 09:47:18 |
11.28 |
21 |
5545 |
买入 |
| 09:47:21 |
11.28 |
16 |
5561 |
买入 |
| 09:47:24 |
11.28 |
2 |
5563 |
买入 |
| 09:47:36 |
11.26 |
26 |
5589 |
卖出 |
| 09:47:39 |
11.28 |
2 |
5591 |
买入 |
| 09:47:42 |
11.29 |
2 |
5593 |
买入 |
| 09:47:51 |
11.26 |
14 |
5607 |
卖出 |
| 09:47:54 |
11.26 |
30 |
5637 |
卖出 |
| 09:47:57 |
11.26 |
3 |
5640 |
卖出 |
| 09:48:00 |
11.27 |
11 |
5651 |
买入 |
| 09:48:06 |
11.25 |
87 |
5738 |
卖出 |
| 09:48:09 |
11.25 |
1 |
5739 |
卖出 |
| 09:48:21 |
11.25 |
119 |
5858 |
卖出 |
| 09:48:30 |
11.25 |
8 |
5866 |
卖出 |
| 09:48:33 |
11.25 |
6 |
5872 |
卖出 |
| 09:48:36 |
11.25 |
16 |
5888 |
卖出 |
| 09:48:42 |
11.25 |
1 |
5889 |
卖出 |
| 09:48:48 |
11.25 |
2 |
5891 |
卖出 |
| 09:48:51 |
11.25 |
15 |
5906 |
卖出 |
| 09:49:03 |
11.26 |
1 |
5907 |
买入 |
| 09:49:06 |
11.25 |
2 |
5909 |
卖出 |
| 09:49:12 |
11.23 |
2 |
5911 |
卖出 |
| 09:49:21 |
11.23 |
36 |
5947 |
卖出 |
| 09:49:33 |
11.23 |
2 |
5949 |
卖出 |
| 09:49:36 |
11.23 |
43 |
5992 |
卖出 |
| 09:49:39 |
11.23 |
1 |
5993 |
卖出 |
| 09:49:45 |
11.22 |
2 |
5995 |
卖出 |
| 09:49:51 |
11.22 |
242 |
6237 |
卖出 |
| 09:49:54 |
11.22 |
8 |
6245 |
卖出 |
| 09:49:57 |
11.23 |
32 |
6277 |
买入 |
| 09:50:06 |
11.22 |
89 |
6366 |
卖出 |
| 09:50:09 |
11.22 |
21 |
6387 |
卖出 |
| 09:50:12 |
11.22 |
36 |
6423 |
卖出 |
| 09:50:21 |
11.22 |
45 |
6468 |
卖出 |
| 09:50:24 |
11.22 |
2 |
6470 |
卖出 |
| 09:50:36 |
11.22 |
1 |
6471 |
卖出 |
| 09:50:42 |
11.23 |
1 |
6472 |
买入 |
| 09:50:45 |
11.22 |
32 |
6504 |
卖出 |
| 09:50:51 |
11.22 |
11 |
6515 |
卖出 |
| 09:51:00 |
11.22 |
22 |
6537 |
卖出 |
| 09:51:06 |
11.21 |
314 |
6851 |
卖出 |
| 09:51:09 |
11.21 |
64 |
6915 |
卖出 |
| 09:51:21 |
11.2 |
91 |
7006 |
卖出 |
| 09:51:36 |
11.2 |
50 |
7056 |
卖出 |
| 09:51:39 |
11.21 |
15 |
7071 |
买入 |
| 09:51:42 |
11.23 |
100 |
7171 |
买入 |
| 09:51:51 |
11.19 |
54 |
7225 |
卖出 |
| 09:52:06 |
11.19 |
24 |
7249 |
卖出 |
| 09:52:21 |
11.19 |
8 |
7257 |
卖出 |
| 09:52:30 |
11.19 |
14 |
7271 |
买入 |
| 09:52:33 |
11.19 |
2 |
7273 |
卖出 |
| 09:52:48 |
11.18 |
1 |
7274 |
卖出 |
| 09:52:51 |
11.18 |
53 |
7327 |
卖出 |