精测电子[300567]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:15 |
47.44 |
3 |
3 |
集合竞价 |
| 09:17:54 |
47.44 |
8 |
8 |
集合竞价 |
| 09:18:30 |
47.57 |
14 |
14 |
集合竞价 |
| 09:18:39 |
47.44 |
8 |
8 |
集合竞价 |
| 09:18:48 |
47.44 |
5 |
5 |
集合竞价 |
| 09:19:15 |
47.44 |
15 |
15 |
集合竞价 |
| 09:19:33 |
47.44 |
16 |
16 |
集合竞价 |
| 09:20:03 |
47.44 |
16 |
16 |
集合竞价 |
| 09:21:06 |
47.44 |
16 |
16 |
集合竞价 |
| 09:21:33 |
47.44 |
16 |
16 |
集合竞价 |
| 09:21:42 |
47.44 |
21 |
21 |
集合竞价 |
| 09:21:51 |
47.44 |
21 |
21 |
集合竞价 |
| 09:22:00 |
47.44 |
21 |
21 |
集合竞价 |
| 09:22:09 |
47.44 |
21 |
21 |
集合竞价 |
| 09:22:36 |
47.4 |
21 |
21 |
集合竞价 |
| 09:23:03 |
47.4 |
31 |
31 |
集合竞价 |
| 09:23:30 |
47.4 |
31 |
31 |
集合竞价 |
| 09:23:39 |
47.41 |
40 |
40 |
集合竞价 |
| 09:23:48 |
47.4 |
50 |
50 |
集合竞价 |
| 09:23:57 |
47.4 |
50 |
50 |
集合竞价 |
| 09:24:06 |
47.4 |
50 |
50 |
集合竞价 |
| 09:24:15 |
47.4 |
150 |
150 |
集合竞价 |
| 09:24:24 |
47.4 |
150 |
150 |
集合竞价 |
| 09:24:33 |
47.35 |
150 |
150 |
集合竞价 |
| 09:24:42 |
47.33 |
150 |
150 |
集合竞价 |
| 09:24:51 |
47.29 |
154 |
154 |
集合竞价 |
| 09:25:00 |
47.2 |
193 |
193 |
集合竞价 |
| 09:25:03 |
47.2 |
196 |
389 |
买入 |
| 09:30:03 |
46.9 |
15 |
404 |
卖出 |
| 09:30:06 |
46.8 |
153 |
557 |
卖出 |
| 09:30:12 |
46.65 |
33 |
590 |
卖出 |
| 09:30:15 |
47 |
100 |
690 |
买入 |
| 09:30:18 |
46.66 |
96 |
786 |
卖出 |
| 09:30:21 |
46.73 |
16 |
802 |
买入 |
| 09:30:24 |
46.79 |
12 |
814 |
买入 |
| 09:30:27 |
46.65 |
7 |
821 |
卖出 |
| 09:30:33 |
46.86 |
5 |
826 |
买入 |
| 09:30:36 |
46.86 |
2 |
828 |
买入 |
| 09:30:39 |
46.93 |
34 |
862 |
买入 |
| 09:30:42 |
46.98 |
115 |
977 |
买入 |
| 09:30:45 |
47 |
39 |
1016 |
买入 |
| 09:30:48 |
47.11 |
7 |
1023 |
买入 |
| 09:30:51 |
47.02 |
7 |
1030 |
卖出 |
| 09:30:54 |
47.14 |
17 |
1047 |
买入 |
| 09:30:57 |
47.15 |
12 |
1059 |
买入 |
| 09:31:00 |
47.17 |
5 |
1064 |
买入 |
| 09:31:03 |
47.17 |
1 |
1065 |
买入 |
| 09:31:06 |
47.18 |
15 |
1080 |
买入 |
| 09:31:09 |
47.17 |
40 |
1120 |
卖出 |
| 09:31:12 |
47.19 |
12 |
1132 |
买入 |
| 09:31:15 |
47.19 |
37 |
1169 |
买入 |
| 09:31:18 |
47.19 |
20 |
1189 |
买入 |
| 09:31:21 |
47.19 |
58 |
1247 |
买入 |
| 09:31:24 |
47.19 |
20 |
1267 |
买入 |
| 09:31:27 |
47.2 |
64 |
1331 |
买入 |
| 09:31:30 |
47.21 |
23 |
1354 |
买入 |
| 09:31:33 |
47.21 |
2 |
1356 |
买入 |
| 09:31:36 |
47.2 |
14 |
1370 |
卖出 |
| 09:31:39 |
47.19 |
12 |
1382 |
卖出 |
| 09:31:42 |
47.17 |
58 |
1440 |
卖出 |
| 09:31:45 |
47.15 |
31 |
1471 |
卖出 |
| 09:31:48 |
47.13 |
64 |
1535 |
卖出 |
| 09:31:51 |
47.14 |
12 |
1547 |
买入 |
| 09:31:54 |
47.14 |
2 |
1549 |
买入 |
| 09:31:57 |
47.02 |
5 |
1554 |
卖出 |
| 09:32:00 |
46.99 |
7 |
1561 |
卖出 |
| 09:32:03 |
46.99 |
97 |
1658 |
卖出 |
| 09:32:06 |
47 |
52 |
1710 |
买入 |
| 09:32:09 |
46.99 |
2 |
1712 |
卖出 |
| 09:32:12 |
47 |
19 |
1731 |
买入 |
| 09:32:21 |
46.97 |
4 |
1735 |
买入 |
| 09:32:27 |
46.99 |
2 |
1737 |
买入 |
| 09:32:30 |
46.88 |
5 |
1742 |
卖出 |
| 09:32:36 |
46.98 |
3 |
1745 |
卖出 |
| 09:32:39 |
46.88 |
31 |
1776 |
卖出 |
| 09:32:42 |
46.91 |
4 |
1780 |
买入 |
| 09:32:45 |
46.98 |
3 |
1783 |
买入 |
| 09:32:48 |
46.91 |
11 |
1794 |
卖出 |
| 09:32:51 |
47 |
15 |
1809 |
买入 |
| 09:32:54 |
46.88 |
55 |
1864 |
卖出 |
| 09:32:57 |
46.9 |
1 |
1865 |
买入 |
| 09:33:03 |
46.91 |
8 |
1873 |
买入 |
| 09:33:06 |
46.91 |
8 |
1881 |
买入 |
| 09:33:09 |
46.89 |
13 |
1894 |
卖出 |
| 09:33:12 |
46.89 |
1 |
1895 |
卖出 |
| 09:33:18 |
46.89 |
2 |
1897 |
卖出 |
| 09:33:21 |
46.88 |
2 |
1899 |
卖出 |
| 09:33:30 |
46.96 |
1 |
1900 |
买入 |
| 09:33:33 |
46.96 |
24 |
1924 |
买入 |
| 09:33:42 |
46.96 |
5 |
1929 |
买入 |
| 09:33:45 |
46.9 |
1 |
1930 |
卖出 |
| 09:33:48 |
46.9 |
1 |
1931 |
卖出 |
| 09:33:51 |
46.89 |
13 |
1944 |
卖出 |
| 09:33:54 |
46.9 |
2 |
1946 |
买入 |
| 09:33:57 |
46.9 |
4 |
1950 |
买入 |
| 09:34:00 |
46.9 |
2 |
1952 |
买入 |
| 09:34:03 |
46.9 |
2 |
1954 |
买入 |
| 09:34:06 |
46.9 |
11 |
1965 |
买入 |
| 09:34:09 |
46.9 |
27 |
1992 |
卖出 |
| 09:34:12 |
46.95 |
2 |
1994 |
买入 |
| 09:34:15 |
46.9 |
35 |
2029 |
卖出 |
| 09:34:18 |
46.89 |
18 |
2047 |
卖出 |
| 09:34:21 |
46.89 |
13 |
2060 |
买入 |
| 09:34:24 |
46.89 |
9 |
2069 |
买入 |
| 09:34:27 |
46.89 |
2 |
2071 |
买入 |
| 09:34:33 |
46.88 |
2 |
2073 |
卖出 |
| 09:34:36 |
46.9 |
37 |
2110 |
买入 |
| 09:34:42 |
46.9 |
22 |
2132 |
卖出 |
| 09:34:48 |
46.9 |
2 |
2134 |
卖出 |
| 09:34:51 |
46.96 |
7 |
2141 |
买入 |
| 09:34:54 |
46.96 |
1 |
2142 |
买入 |
| 09:34:57 |
46.91 |
27 |
2169 |
卖出 |
| 09:35:00 |
46.87 |
331 |
2500 |
卖出 |
| 09:35:03 |
46.87 |
113 |
2613 |
卖出 |
| 09:35:06 |
46.9 |
81 |
2694 |
买入 |
| 09:35:09 |
46.88 |
4 |
2698 |
卖出 |
| 09:35:12 |
46.85 |
85 |
2783 |
卖出 |
| 09:35:15 |
46.81 |
7 |
2790 |
卖出 |
| 09:35:18 |
46.85 |
7 |
2797 |
买入 |
| 09:35:21 |
46.85 |
4 |
2801 |
买入 |
| 09:35:24 |
46.86 |
4 |
2805 |
买入 |
| 09:35:27 |
46.85 |
3 |
2808 |
买入 |
| 09:35:30 |
46.7 |
64 |
2872 |
卖出 |
| 09:35:36 |
46.65 |
50 |
2922 |
卖出 |
| 09:35:39 |
46.66 |
1 |
2923 |
买入 |
| 09:35:42 |
46.63 |
33 |
2956 |
卖出 |
| 09:35:48 |
46.63 |
1 |
2957 |
买入 |
| 09:35:51 |
46.61 |
1 |
2958 |
卖出 |
| 09:35:54 |
46.63 |
21 |
2979 |
买入 |
| 09:35:57 |
46.61 |
34 |
3013 |
卖出 |
| 09:36:00 |
46.62 |
14 |
3027 |
买入 |
| 09:36:03 |
46.61 |
22 |
3049 |
卖出 |
| 09:36:06 |
46.61 |
5 |
3054 |
买入 |
| 09:36:09 |
46.61 |
35 |
3089 |
买入 |
| 09:36:12 |
46.61 |
8 |
3097 |
买入 |
| 09:36:15 |
46.6 |
39 |
3136 |
卖出 |
| 09:36:18 |
46.66 |
92 |
3228 |
买入 |
| 09:36:21 |
46.65 |
5 |
3233 |
卖出 |
| 09:36:24 |
46.63 |
22 |
3255 |
卖出 |
| 09:36:27 |
46.76 |
4 |
3259 |
买入 |
| 09:36:30 |
46.66 |
10 |
3269 |
卖出 |
| 09:36:33 |
46.82 |
6 |
3275 |
买入 |
| 09:36:36 |
46.66 |
1 |
3276 |
卖出 |
| 09:36:48 |
46.85 |
2 |
3278 |
买入 |
| 09:36:51 |
46.83 |
2 |
3280 |
卖出 |
| 09:36:57 |
46.76 |
5 |
3285 |
卖出 |
| 09:37:00 |
46.84 |
4 |
3289 |
买入 |
| 09:37:06 |
46.84 |
2 |
3291 |
卖出 |
| 09:37:09 |
46.76 |
20 |
3311 |
卖出 |
| 09:37:12 |
46.84 |
22 |
3333 |
买入 |
| 09:37:15 |
46.84 |
1 |
3334 |
买入 |
| 09:37:21 |
46.82 |
23 |
3357 |
卖出 |
| 09:37:27 |
46.85 |
3 |
3360 |
买入 |
| 09:37:30 |
46.88 |
1 |
3361 |
买入 |
| 09:37:33 |
46.9 |
82 |
3443 |
买入 |
| 09:37:36 |
46.89 |
9 |
3452 |
卖出 |
| 09:37:39 |
46.94 |
4 |
3456 |
买入 |
| 09:37:42 |
46.94 |
1 |
3457 |
买入 |
| 09:37:48 |
46.94 |
10 |
3467 |
买入 |
| 09:37:51 |
46.9 |
22 |
3489 |
卖出 |
| 09:37:54 |
46.9 |
14 |
3503 |
买入 |
| 09:38:06 |
46.94 |
57 |
3560 |
买入 |
| 09:38:15 |
46.85 |
24 |
3584 |
卖出 |
| 09:38:18 |
46.85 |
1 |
3585 |
买入 |
| 09:38:24 |
46.85 |
2 |
3587 |
买入 |
| 09:38:27 |
46.85 |
1 |
3588 |
买入 |
| 09:38:30 |
46.81 |
9 |
3597 |
卖出 |
| 09:38:42 |
46.81 |
3 |
3600 |
卖出 |
| 09:38:45 |
46.84 |
39 |
3639 |
买入 |
| 09:38:54 |
46.84 |
12 |
3651 |
买入 |
| 09:38:57 |
46.84 |
8 |
3659 |
买入 |
| 09:39:03 |
46.84 |
4 |
3663 |
卖出 |
| 09:39:06 |
46.84 |
1 |
3664 |
卖出 |
| 09:39:09 |
46.84 |
8 |
3672 |
卖出 |
| 09:39:12 |
46.8 |
37 |
3709 |
卖出 |
| 09:39:15 |
46.76 |
4 |
3713 |
卖出 |
| 09:39:21 |
46.76 |
3 |
3716 |
卖出 |
| 09:39:24 |
46.72 |
3 |
3719 |
卖出 |
| 09:39:27 |
46.76 |
2 |
3721 |
买入 |
| 09:39:33 |
46.72 |
3 |
3724 |
卖出 |
| 09:39:36 |
46.73 |
1 |
3725 |
买入 |
| 09:39:39 |
46.76 |
5 |
3730 |
买入 |
| 09:39:45 |
46.76 |
2 |
3732 |
买入 |
| 09:39:48 |
46.72 |
10 |
3742 |
卖出 |
| 09:39:54 |
46.73 |
1 |
3743 |
买入 |
| 09:40:00 |
46.76 |
4 |
3747 |
买入 |
| 09:40:03 |
46.76 |
1 |
3748 |
买入 |
| 09:40:06 |
46.78 |
3 |
3751 |
买入 |
| 09:40:09 |
46.73 |
1 |
3752 |
卖出 |
| 09:40:15 |
46.8 |
1 |
3753 |
买入 |
| 09:40:18 |
46.75 |
2 |
3755 |
卖出 |
| 09:40:21 |
46.8 |
3 |
3758 |
买入 |
| 09:40:24 |
46.8 |
39 |
3797 |
买入 |
| 09:40:27 |
46.85 |
4 |
3801 |
买入 |
| 09:40:33 |
46.85 |
2 |
3803 |
买入 |
| 09:40:36 |
46.85 |
1 |
3804 |
卖出 |
| 09:40:39 |
46.92 |
1 |
3805 |
买入 |
| 09:40:45 |
46.92 |
9 |
3814 |
买入 |
| 09:40:51 |
46.8 |
80 |
3894 |
卖出 |
| 09:40:54 |
46.92 |
2 |
3896 |
买入 |
| 09:41:00 |
46.86 |
5 |
3901 |
卖出 |
| 09:41:09 |
46.86 |
3 |
3904 |
卖出 |
| 09:41:12 |
46.85 |
6 |
3910 |
买入 |
| 09:41:15 |
46.9 |
2 |
3912 |
买入 |
| 09:41:21 |
46.82 |
2 |
3914 |
卖出 |
| 09:41:24 |
46.82 |
1 |
3915 |
卖出 |
| 09:41:27 |
46.9 |
2 |
3917 |
买入 |
| 09:41:30 |
46.9 |
20 |
3937 |
买入 |
| 09:41:33 |
46.86 |
16 |
3953 |
卖出 |
| 09:41:48 |
46.86 |
24 |
3977 |
买入 |
| 09:41:54 |
46.86 |
21 |
3998 |
买入 |
| 09:41:57 |
46.8 |
129 |
4127 |
卖出 |
| 09:42:00 |
46.8 |
15 |
4142 |
买入 |
| 09:42:06 |
46.79 |
7 |
4149 |
卖出 |
| 09:42:09 |
46.76 |
43 |
4192 |
卖出 |
| 09:42:12 |
46.74 |
1 |
4193 |
卖出 |
| 09:42:18 |
46.73 |
2 |
4195 |
卖出 |
| 09:42:21 |
46.76 |
10 |
4205 |
买入 |
| 09:42:27 |
46.73 |
2 |
4207 |
卖出 |
| 09:42:33 |
46.74 |
1 |
4208 |
买入 |
| 09:42:36 |
46.74 |
1 |
4209 |
卖出 |
| 09:42:39 |
46.74 |
2 |
4211 |
卖出 |
| 09:42:42 |
46.74 |
3 |
4214 |
卖出 |
| 09:42:48 |
46.74 |
1 |
4215 |
买入 |
| 09:42:51 |
46.73 |
17 |
4232 |
卖出 |
| 09:42:57 |
46.73 |
1 |
4233 |
卖出 |
| 09:43:00 |
46.74 |
102 |
4335 |
买入 |
| 09:43:03 |
46.74 |
22 |
4357 |
买入 |
| 09:43:06 |
46.71 |
5 |
4362 |
卖出 |
| 09:43:09 |
46.74 |
3 |
4365 |
买入 |
| 09:43:12 |
46.71 |
36 |
4401 |
卖出 |
| 09:43:15 |
46.74 |
5 |
4406 |
买入 |
| 09:43:18 |
46.71 |
17 |
4423 |
卖出 |
| 09:43:21 |
46.71 |
2 |
4425 |
卖出 |
| 09:43:24 |
46.71 |
1 |
4426 |
卖出 |
| 09:43:27 |
46.71 |
15 |
4441 |
卖出 |
| 09:43:30 |
46.71 |
5 |
4446 |
卖出 |
| 09:43:33 |
46.71 |
16 |
4462 |
卖出 |
| 09:43:36 |
46.71 |
36 |
4498 |
卖出 |
| 09:43:39 |
46.68 |
187 |
4685 |
卖出 |
| 09:43:42 |
46.67 |
51 |
4736 |
卖出 |
| 09:43:45 |
46.71 |
2 |
4738 |
买入 |
| 09:43:48 |
46.67 |
20 |
4758 |
卖出 |
| 09:44:06 |
46.68 |
77 |
4835 |
卖出 |
| 09:44:09 |
46.67 |
5 |
4840 |
卖出 |
| 09:44:12 |
46.76 |
4 |
4844 |
买入 |
| 09:44:21 |
46.78 |
4 |
4848 |
买入 |
| 09:44:24 |
46.79 |
4 |
4852 |
买入 |
| 09:44:27 |
46.78 |
17 |
4869 |
卖出 |
| 09:44:30 |
46.78 |
3 |
4872 |
卖出 |
| 09:44:45 |
46.7 |
3 |
4875 |
卖出 |
| 09:44:48 |
46.7 |
2 |
4877 |
卖出 |
| 09:44:51 |
46.77 |
59 |
4936 |
买入 |
| 09:44:54 |
46.65 |
2 |
4938 |
卖出 |
| 09:44:57 |
46.68 |
9 |
4947 |
买入 |
| 09:45:06 |
46.65 |
23 |
4970 |
卖出 |
| 09:45:09 |
46.63 |
41 |
5011 |
卖出 |
| 09:45:12 |
46.64 |
40 |
5051 |
卖出 |
| 09:45:15 |
46.63 |
17 |
5068 |
卖出 |
| 09:45:18 |
46.64 |
15 |
5083 |
买入 |
| 09:45:24 |
46.64 |
3 |
5086 |
买入 |
| 09:45:27 |
46.62 |
18 |
5104 |
卖出 |
| 09:45:30 |
46.63 |
1 |
5105 |
卖出 |
| 09:45:33 |
46.6 |
56 |
5161 |
卖出 |
| 09:45:36 |
46.61 |
10 |
5171 |
买入 |
| 09:45:42 |
46.6 |
8 |
5179 |
卖出 |
| 09:45:45 |
46.52 |
42 |
5221 |
卖出 |
| 09:45:51 |
46.52 |
2 |
5223 |
卖出 |
| 09:45:54 |
46.51 |
16 |
5239 |
卖出 |
| 09:45:57 |
46.61 |
19 |
5258 |
买入 |
| 09:46:03 |
46.5 |
17 |
5275 |
卖出 |
| 09:46:06 |
46.47 |
32 |
5307 |
卖出 |
| 09:46:12 |
46.5 |
12 |
5319 |
买入 |
| 09:46:15 |
46.47 |
6 |
5325 |
卖出 |
| 09:46:21 |
46.47 |
32 |
5357 |
买入 |
| 09:46:24 |
46.48 |
2 |
5359 |
买入 |
| 09:46:27 |
46.47 |
2 |
5361 |
卖出 |
| 09:46:30 |
46.44 |
1 |
5362 |
卖出 |
| 09:46:33 |
46.44 |
3 |
5365 |
买入 |
| 09:46:36 |
46.44 |
6 |
5371 |
买入 |
| 09:46:39 |
46.42 |
107 |
5478 |
卖出 |
| 09:46:42 |
46.42 |
5 |
5483 |
买入 |
| 09:46:45 |
46.47 |
113 |
5596 |
买入 |
| 09:46:48 |
46.44 |
67 |
5663 |
卖出 |
| 09:46:51 |
46.47 |
24 |
5687 |
买入 |
| 09:46:54 |
46.47 |
68 |
5755 |
买入 |
| 09:46:57 |
46.47 |
12 |
5767 |
买入 |
| 09:47:00 |
46.47 |
14 |
5781 |
卖出 |
| 09:47:03 |
46.44 |
4 |
5785 |
卖出 |
| 09:47:06 |
46.47 |
63 |
5848 |
买入 |
| 09:47:09 |
46.51 |
2 |
5850 |
买入 |
| 09:47:15 |
46.51 |
6 |
5856 |
卖出 |
| 09:47:21 |
46.61 |
4 |
5860 |
买入 |
| 09:47:24 |
46.51 |
38 |
5898 |
卖出 |
| 09:47:27 |
46.61 |
4 |
5902 |
买入 |
| 09:47:30 |
46.62 |
1 |
5903 |
买入 |
| 09:47:45 |
46.63 |
2 |
5905 |
卖出 |
| 09:47:48 |
46.61 |
14 |
5919 |
卖出 |
| 09:47:51 |
46.62 |
2 |
5921 |
卖出 |
| 09:47:54 |
46.61 |
1 |
5922 |
卖出 |