精研科技[300709]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
51.94 |
1 |
1 |
集合竞价 |
| 09:18:03 |
42 |
97 |
97 |
集合竞价 |
| 09:18:39 |
51.94 |
1 |
1 |
集合竞价 |
| 09:19:33 |
52 |
1 |
1 |
集合竞价 |
| 09:19:51 |
52 |
4 |
4 |
集合竞价 |
| 09:20:00 |
52 |
5 |
5 |
集合竞价 |
| 09:20:21 |
52 |
28 |
28 |
集合竞价 |
| 09:20:57 |
52 |
38 |
38 |
集合竞价 |
| 09:21:06 |
52 |
38 |
38 |
集合竞价 |
| 09:21:15 |
52 |
39 |
39 |
集合竞价 |
| 09:21:42 |
52 |
40 |
40 |
集合竞价 |
| 09:22:54 |
51.9 |
140 |
140 |
集合竞价 |
| 09:23:48 |
51.9 |
160 |
160 |
集合竞价 |
| 09:23:57 |
51.9 |
161 |
161 |
集合竞价 |
| 09:24:15 |
51.9 |
166 |
166 |
集合竞价 |
| 09:24:24 |
51.9 |
170 |
170 |
集合竞价 |
| 09:24:33 |
51.9 |
172 |
172 |
集合竞价 |
| 09:24:42 |
51.9 |
172 |
172 |
集合竞价 |
| 09:25:00 |
51.98 |
210 |
210 |
集合竞价 |
| 09:25:03 |
51.98 |
320 |
530 |
买入 |
| 09:30:03 |
52 |
60 |
590 |
买入 |
| 09:30:06 |
52 |
27 |
617 |
卖出 |
| 09:30:09 |
52.01 |
17 |
634 |
买入 |
| 09:30:12 |
52 |
52 |
686 |
卖出 |
| 09:30:15 |
52.01 |
6 |
692 |
买入 |
| 09:30:18 |
51.98 |
91 |
783 |
卖出 |
| 09:30:21 |
51.91 |
14 |
797 |
卖出 |
| 09:30:24 |
51.9 |
77 |
874 |
卖出 |
| 09:30:27 |
51.89 |
5 |
879 |
卖出 |
| 09:30:30 |
51.9 |
32 |
911 |
买入 |
| 09:30:33 |
51.87 |
10 |
921 |
卖出 |
| 09:30:36 |
51.88 |
17 |
938 |
买入 |
| 09:30:39 |
51.94 |
107 |
1045 |
买入 |
| 09:30:42 |
52 |
20 |
1065 |
买入 |
| 09:30:45 |
52.02 |
18 |
1083 |
买入 |
| 09:30:48 |
52.02 |
3 |
1086 |
卖出 |
| 09:30:51 |
52.02 |
21 |
1107 |
卖出 |
| 09:30:54 |
52.11 |
6 |
1113 |
买入 |
| 09:30:57 |
51.95 |
6 |
1119 |
卖出 |
| 09:31:00 |
52.1 |
7 |
1126 |
买入 |
| 09:31:06 |
51.87 |
18 |
1144 |
卖出 |
| 09:31:09 |
51.86 |
4 |
1148 |
卖出 |
| 09:31:12 |
51.84 |
7 |
1155 |
卖出 |
| 09:31:15 |
51.85 |
8 |
1163 |
买入 |
| 09:31:18 |
51.83 |
7 |
1170 |
卖出 |
| 09:31:21 |
51.84 |
12 |
1182 |
买入 |
| 09:31:24 |
51.84 |
6 |
1188 |
买入 |
| 09:31:27 |
51.66 |
11 |
1199 |
卖出 |
| 09:31:30 |
51.63 |
7 |
1206 |
卖出 |
| 09:31:33 |
51.74 |
13 |
1219 |
买入 |
| 09:31:36 |
51.67 |
18 |
1237 |
卖出 |
| 09:31:39 |
51.8 |
12 |
1249 |
买入 |
| 09:31:42 |
51.8 |
20 |
1269 |
买入 |
| 09:31:45 |
51.67 |
8 |
1277 |
卖出 |
| 09:31:48 |
51.78 |
6 |
1283 |
买入 |
| 09:31:51 |
51.78 |
5 |
1288 |
买入 |
| 09:31:54 |
51.78 |
8 |
1296 |
买入 |
| 09:31:57 |
51.68 |
12 |
1308 |
卖出 |
| 09:32:00 |
51.62 |
18 |
1326 |
卖出 |
| 09:32:03 |
51.58 |
18 |
1344 |
卖出 |
| 09:32:06 |
51.61 |
16 |
1360 |
买入 |
| 09:32:09 |
51.56 |
11 |
1371 |
卖出 |
| 09:32:12 |
51.63 |
12 |
1383 |
买入 |
| 09:32:15 |
51.6 |
26 |
1409 |
买入 |
| 09:32:18 |
51.6 |
15 |
1424 |
卖出 |
| 09:32:21 |
51.63 |
33 |
1457 |
买入 |
| 09:32:24 |
51.68 |
11 |
1468 |
买入 |
| 09:32:27 |
51.63 |
6 |
1474 |
卖出 |
| 09:32:30 |
51.77 |
1 |
1475 |
买入 |
| 09:32:33 |
51.78 |
4 |
1479 |
买入 |
| 09:32:36 |
51.78 |
11 |
1490 |
买入 |
| 09:32:39 |
51.77 |
2 |
1492 |
买入 |
| 09:32:42 |
52.01 |
8 |
1500 |
买入 |
| 09:32:45 |
52.08 |
10 |
1510 |
买入 |
| 09:32:48 |
51.8 |
10 |
1520 |
卖出 |
| 09:32:51 |
51.84 |
23 |
1543 |
买入 |
| 09:32:54 |
52.01 |
3 |
1546 |
卖出 |
| 09:33:00 |
51.88 |
2 |
1548 |
卖出 |
| 09:33:03 |
52 |
5 |
1553 |
买入 |
| 09:33:06 |
52 |
3 |
1556 |
买入 |
| 09:33:09 |
51.8 |
21 |
1577 |
卖出 |
| 09:33:12 |
51.98 |
136 |
1713 |
买入 |
| 09:33:15 |
51.91 |
27 |
1740 |
卖出 |
| 09:33:18 |
51.91 |
4 |
1744 |
买入 |
| 09:33:21 |
51.96 |
2 |
1746 |
买入 |
| 09:33:24 |
51.91 |
26 |
1772 |
卖出 |
| 09:33:27 |
51.91 |
39 |
1811 |
卖出 |
| 09:33:30 |
52.06 |
30 |
1841 |
买入 |
| 09:33:33 |
52.15 |
31 |
1872 |
买入 |
| 09:33:36 |
52.14 |
2 |
1874 |
卖出 |
| 09:33:39 |
52.2 |
6 |
1880 |
买入 |
| 09:33:42 |
52.13 |
15 |
1895 |
卖出 |
| 09:33:45 |
52.19 |
6 |
1901 |
买入 |
| 09:33:48 |
52.09 |
3 |
1904 |
卖出 |
| 09:33:51 |
52.09 |
5 |
1909 |
卖出 |
| 09:33:54 |
52.08 |
9 |
1918 |
卖出 |
| 09:33:57 |
52.08 |
1 |
1919 |
卖出 |
| 09:34:00 |
52.09 |
4 |
1923 |
买入 |
| 09:34:03 |
52.12 |
10 |
1933 |
卖出 |
| 09:34:06 |
52.1 |
11 |
1944 |
卖出 |
| 09:34:18 |
52.1 |
4 |
1948 |
买入 |
| 09:34:21 |
52.03 |
4 |
1952 |
卖出 |
| 09:34:24 |
52.12 |
60 |
2012 |
买入 |
| 09:34:27 |
52.01 |
9 |
2021 |
卖出 |
| 09:34:30 |
52.02 |
4 |
2025 |
买入 |
| 09:34:33 |
51.97 |
56 |
2081 |
卖出 |
| 09:34:39 |
51.94 |
23 |
2104 |
卖出 |
| 09:34:42 |
52.07 |
28 |
2132 |
买入 |
| 09:34:45 |
52.14 |
11 |
2143 |
买入 |
| 09:34:48 |
52.13 |
15 |
2158 |
卖出 |
| 09:34:51 |
52 |
163 |
2321 |
卖出 |
| 09:34:54 |
51.92 |
4 |
2325 |
卖出 |
| 09:34:57 |
51.88 |
29 |
2354 |
卖出 |
| 09:35:00 |
51.88 |
5 |
2359 |
卖出 |
| 09:35:03 |
51.82 |
22 |
2381 |
卖出 |
| 09:35:06 |
51.8 |
12 |
2393 |
卖出 |
| 09:35:09 |
51.65 |
8 |
2401 |
卖出 |
| 09:35:12 |
51.8 |
12 |
2413 |
买入 |
| 09:35:15 |
51.65 |
5 |
2418 |
卖出 |
| 09:35:18 |
51.8 |
11 |
2429 |
买入 |
| 09:35:21 |
51.61 |
7 |
2436 |
卖出 |
| 09:35:24 |
51.58 |
6 |
2442 |
卖出 |
| 09:35:27 |
51.59 |
1 |
2443 |
买入 |
| 09:35:30 |
51.54 |
2 |
2445 |
卖出 |
| 09:35:33 |
51.59 |
5 |
2450 |
买入 |
| 09:35:36 |
51.6 |
6 |
2456 |
买入 |
| 09:35:39 |
51.63 |
1 |
2457 |
卖出 |
| 09:35:42 |
51.88 |
12 |
2469 |
买入 |
| 09:35:45 |
51.88 |
2 |
2471 |
卖出 |
| 09:35:51 |
51.88 |
2 |
2473 |
卖出 |
| 09:35:57 |
51.98 |
4 |
2477 |
买入 |
| 09:36:00 |
52.02 |
4 |
2481 |
买入 |
| 09:36:03 |
52 |
1 |
2482 |
卖出 |
| 09:36:06 |
51.86 |
11 |
2493 |
卖出 |
| 09:36:09 |
51.81 |
8 |
2501 |
卖出 |
| 09:36:12 |
51.93 |
4 |
2505 |
买入 |
| 09:36:18 |
51.86 |
8 |
2513 |
卖出 |
| 09:36:21 |
51.86 |
4 |
2517 |
卖出 |
| 09:36:24 |
51.86 |
2 |
2519 |
卖出 |
| 09:36:27 |
52 |
10 |
2529 |
买入 |
| 09:36:30 |
52.05 |
12 |
2541 |
买入 |
| 09:36:33 |
52 |
4 |
2545 |
卖出 |
| 09:36:36 |
52.01 |
2 |
2547 |
买入 |
| 09:36:39 |
52.01 |
3 |
2550 |
买入 |
| 09:36:45 |
52 |
5 |
2555 |
卖出 |
| 09:36:51 |
51.86 |
12 |
2567 |
卖出 |
| 09:36:57 |
51.93 |
15 |
2582 |
买入 |
| 09:37:00 |
51.99 |
6 |
2588 |
买入 |
| 09:37:03 |
52.01 |
6 |
2594 |
买入 |
| 09:37:06 |
52.01 |
20 |
2614 |
买入 |
| 09:37:09 |
52.14 |
8 |
2622 |
买入 |
| 09:37:12 |
52.14 |
2 |
2624 |
买入 |
| 09:37:15 |
52.14 |
5 |
2629 |
买入 |
| 09:37:18 |
52.2 |
30 |
2659 |
买入 |
| 09:37:21 |
52.25 |
29 |
2688 |
买入 |
| 09:37:24 |
52.29 |
6 |
2694 |
买入 |
| 09:37:27 |
52.25 |
14 |
2708 |
卖出 |
| 09:37:30 |
52.25 |
30 |
2738 |
买入 |
| 09:37:33 |
52.25 |
7 |
2745 |
买入 |
| 09:37:36 |
52.5 |
203 |
2948 |
买入 |
| 09:37:39 |
52.49 |
1 |
2949 |
买入 |
| 09:37:42 |
52.5 |
26 |
2975 |
买入 |
| 09:37:45 |
52.5 |
13 |
2988 |
买入 |
| 09:37:48 |
52.63 |
51 |
3039 |
买入 |
| 09:37:51 |
52.58 |
3 |
3042 |
卖出 |
| 09:37:54 |
52.62 |
6 |
3048 |
买入 |
| 09:37:57 |
52.62 |
3 |
3051 |
买入 |
| 09:38:00 |
52.68 |
9 |
3060 |
买入 |
| 09:38:03 |
52.66 |
3 |
3063 |
卖出 |
| 09:38:06 |
52.52 |
16 |
3079 |
卖出 |
| 09:38:09 |
52.51 |
12 |
3091 |
卖出 |
| 09:38:12 |
52.48 |
17 |
3108 |
卖出 |
| 09:38:15 |
52.5 |
11 |
3119 |
买入 |
| 09:38:18 |
52.51 |
8 |
3127 |
买入 |
| 09:38:21 |
52.5 |
7 |
3134 |
卖出 |
| 09:38:24 |
52.5 |
2 |
3136 |
卖出 |
| 09:38:27 |
52.49 |
4 |
3140 |
卖出 |
| 09:38:30 |
52.49 |
2 |
3142 |
买入 |
| 09:38:33 |
52.31 |
20 |
3162 |
卖出 |
| 09:38:36 |
52.26 |
1 |
3163 |
卖出 |
| 09:38:39 |
52.29 |
8 |
3171 |
买入 |
| 09:38:45 |
52.18 |
67 |
3238 |
卖出 |
| 09:38:48 |
52.16 |
47 |
3285 |
卖出 |
| 09:38:51 |
52.16 |
9 |
3294 |
卖出 |
| 09:38:54 |
52.15 |
26 |
3320 |
卖出 |
| 09:38:57 |
52.14 |
42 |
3362 |
卖出 |
| 09:39:00 |
52.15 |
5 |
3367 |
买入 |
| 09:39:06 |
52.01 |
4 |
3371 |
卖出 |
| 09:39:09 |
52.01 |
2 |
3373 |
卖出 |
| 09:39:12 |
52.01 |
5 |
3378 |
卖出 |
| 09:39:15 |
52 |
25 |
3403 |
卖出 |
| 09:39:18 |
52 |
21 |
3424 |
卖出 |
| 09:39:21 |
52 |
23 |
3447 |
卖出 |
| 09:39:24 |
52 |
10 |
3457 |
卖出 |
| 09:39:27 |
52.01 |
88 |
3545 |
买入 |
| 09:39:30 |
52.01 |
6 |
3551 |
卖出 |
| 09:39:33 |
52.01 |
1 |
3552 |
卖出 |
| 09:39:36 |
52 |
1 |
3553 |
卖出 |
| 09:39:39 |
52.01 |
1 |
3554 |
买入 |
| 09:39:42 |
52.01 |
1 |
3555 |
买入 |
| 09:39:45 |
52 |
48 |
3603 |
卖出 |
| 09:39:48 |
52 |
25 |
3628 |
卖出 |
| 09:39:51 |
52 |
20 |
3648 |
卖出 |
| 09:39:54 |
52 |
9 |
3657 |
卖出 |
| 09:39:57 |
52 |
9 |
3666 |
卖出 |
| 09:40:00 |
52 |
7 |
3673 |
卖出 |
| 09:40:03 |
52 |
7 |
3680 |
卖出 |
| 09:40:06 |
52 |
27 |
3707 |
卖出 |
| 09:40:09 |
52 |
13 |
3720 |
卖出 |
| 09:40:12 |
52 |
2 |
3722 |
卖出 |
| 09:40:15 |
52 |
1 |
3723 |
卖出 |
| 09:40:18 |
52.01 |
15 |
3738 |
买入 |
| 09:40:21 |
52.01 |
38 |
3776 |
买入 |
| 09:40:24 |
52 |
4 |
3780 |
卖出 |
| 09:40:27 |
52 |
22 |
3802 |
卖出 |
| 09:40:30 |
51.83 |
6 |
3808 |
卖出 |
| 09:40:42 |
51.94 |
3 |
3811 |
买入 |
| 09:40:48 |
52.03 |
34 |
3845 |
买入 |
| 09:40:51 |
52.03 |
4 |
3849 |
买入 |
| 09:40:54 |
51.83 |
58 |
3907 |
卖出 |
| 09:40:57 |
51.84 |
1 |
3908 |
卖出 |
| 09:41:03 |
52.03 |
4 |
3912 |
买入 |
| 09:41:06 |
51.85 |
8 |
3920 |
卖出 |
| 09:41:09 |
51.85 |
2 |
3922 |
卖出 |
| 09:41:12 |
52.03 |
31 |
3953 |
买入 |
| 09:41:15 |
52.03 |
58 |
4011 |
卖出 |
| 09:41:18 |
52.15 |
6 |
4017 |
买入 |
| 09:41:21 |
52.15 |
10 |
4027 |
卖出 |
| 09:41:24 |
52.15 |
18 |
4045 |
卖出 |
| 09:41:27 |
51.99 |
196 |
4241 |
卖出 |
| 09:41:30 |
51.99 |
1 |
4242 |
买入 |
| 09:41:33 |
52 |
13 |
4255 |
买入 |
| 09:41:36 |
52 |
53 |
4308 |
买入 |
| 09:41:45 |
52.14 |
3 |
4311 |
买入 |
| 09:41:48 |
52.14 |
1 |
4312 |
买入 |
| 09:41:51 |
52.02 |
1 |
4313 |
卖出 |
| 09:41:54 |
52 |
7 |
4320 |
卖出 |
| 09:41:57 |
52 |
5 |
4325 |
卖出 |
| 09:42:00 |
52 |
12 |
4337 |
卖出 |
| 09:42:03 |
51.95 |
154 |
4491 |
卖出 |
| 09:42:06 |
51.95 |
3 |
4494 |
卖出 |
| 09:42:09 |
51.88 |
36 |
4530 |
卖出 |
| 09:42:12 |
51.88 |
10 |
4540 |
卖出 |
| 09:42:15 |
51.8 |
222 |
4762 |
卖出 |
| 09:42:21 |
51.79 |
11 |
4773 |
买入 |
| 09:42:24 |
51.65 |
19 |
4792 |
卖出 |
| 09:42:39 |
51.65 |
5 |
4797 |
卖出 |
| 09:42:42 |
51.65 |
1 |
4798 |
卖出 |
| 09:42:48 |
51.66 |
6 |
4804 |
卖出 |
| 09:42:51 |
51.67 |
1 |
4805 |
卖出 |
| 09:42:57 |
51.68 |
13 |
4818 |
买入 |
| 09:43:00 |
51.76 |
19 |
4837 |
买入 |
| 09:43:03 |
51.76 |
2 |
4839 |
卖出 |
| 09:43:06 |
51.61 |
64 |
4903 |
卖出 |
| 09:43:09 |
51.6 |
45 |
4948 |
卖出 |
| 09:43:12 |
51.61 |
42 |
4990 |
买入 |
| 09:43:15 |
51.6 |
13 |
5003 |
卖出 |
| 09:43:21 |
51.6 |
63 |
5066 |
卖出 |
| 09:43:24 |
51.6 |
12 |
5078 |
卖出 |
| 09:43:27 |
51.6 |
8 |
5086 |
卖出 |
| 09:43:30 |
51.58 |
20 |
5106 |
卖出 |
| 09:43:33 |
51.58 |
2 |
5108 |
买入 |
| 09:43:36 |
51.5 |
1 |
5109 |
卖出 |
| 09:43:42 |
51.51 |
15 |
5124 |
买入 |
| 09:43:45 |
51.58 |
9 |
5133 |
买入 |
| 09:43:51 |
51.58 |
1 |
5134 |
卖出 |
| 09:43:54 |
51.61 |
21 |
5155 |
买入 |
| 09:44:00 |
51.88 |
8 |
5163 |
买入 |
| 09:44:03 |
51.88 |
6 |
5169 |
买入 |
| 09:44:06 |
51.88 |
16 |
5185 |
卖出 |
| 09:44:09 |
51.89 |
1 |
5186 |
买入 |
| 09:44:12 |
51.88 |
5 |
5191 |
卖出 |
| 09:44:18 |
51.88 |
4 |
5195 |
卖出 |
| 09:44:21 |
51.88 |
1 |
5196 |
买入 |
| 09:44:24 |
52.14 |
3 |
5199 |
买入 |
| 09:44:33 |
51.77 |
8 |
5207 |
卖出 |
| 09:44:36 |
52.09 |
15 |
5222 |
买入 |
| 09:44:45 |
52.09 |
2 |
5224 |
买入 |
| 09:44:48 |
51.77 |
11 |
5235 |
卖出 |
| 09:45:03 |
51.83 |
6 |
5241 |
卖出 |
| 09:45:06 |
51.82 |
9 |
5250 |
卖出 |
| 09:45:09 |
51.77 |
6 |
5256 |
卖出 |
| 09:45:12 |
51.66 |
5 |
5261 |
卖出 |
| 09:45:15 |
51.58 |
181 |
5442 |
卖出 |
| 09:45:21 |
51.5 |
22 |
5464 |
卖出 |
| 09:45:24 |
51.5 |
4 |
5468 |
卖出 |
| 09:45:27 |
51.55 |
4 |
5472 |
买入 |
| 09:45:30 |
51.5 |
1 |
5473 |
卖出 |
| 09:45:33 |
51.5 |
42 |
5515 |
卖出 |
| 09:45:36 |
51.5 |
11 |
5526 |
卖出 |
| 09:45:39 |
51.5 |
63 |
5589 |
卖出 |
| 09:45:42 |
51.47 |
5 |
5594 |
卖出 |
| 09:45:45 |
51.46 |
2 |
5596 |
卖出 |
| 09:45:48 |
51.47 |
1 |
5597 |
卖出 |
| 09:45:51 |
51.46 |
12 |
5609 |
卖出 |
| 09:45:54 |
51.46 |
1 |
5610 |
买入 |
| 09:45:57 |
51.46 |
43 |
5653 |
买入 |
| 09:46:00 |
51.49 |
32 |
5685 |
买入 |
| 09:46:03 |
51.46 |
1 |
5686 |
卖出 |
| 09:46:06 |
51.46 |
3 |
5689 |
买入 |