派能科技[688063]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
129 |
7 |
7 |
集合竞价 |
| 09:15:07 |
130.6 |
17 |
17 |
集合竞价 |
| 09:15:10 |
131.12 |
28 |
28 |
集合竞价 |
| 09:15:43 |
131.12 |
28 |
28 |
集合竞价 |
| 09:15:52 |
131.12 |
48 |
48 |
集合竞价 |
| 09:19:46 |
131.12 |
53 |
53 |
集合竞价 |
| 09:20:01 |
131.12 |
53 |
53 |
集合竞价 |
| 09:20:55 |
131.12 |
55 |
55 |
集合竞价 |
| 09:20:58 |
131.12 |
58 |
58 |
集合竞价 |
| 09:21:07 |
131.12 |
61 |
61 |
集合竞价 |
| 09:21:25 |
131.12 |
64 |
64 |
集合竞价 |
| 09:21:37 |
131.12 |
66 |
66 |
集合竞价 |
| 09:21:46 |
131.12 |
66 |
66 |
集合竞价 |
| 09:21:52 |
131.12 |
66 |
66 |
集合竞价 |
| 09:22:01 |
131.12 |
66 |
66 |
集合竞价 |
| 09:22:04 |
131.12 |
68 |
68 |
集合竞价 |
| 09:22:22 |
131.12 |
70 |
70 |
集合竞价 |
| 09:22:34 |
131.12 |
70 |
70 |
集合竞价 |
| 09:22:46 |
131.12 |
76 |
76 |
集合竞价 |
| 09:23:01 |
131.12 |
76 |
76 |
集合竞价 |
| 09:23:10 |
131.12 |
86 |
86 |
集合竞价 |
| 09:23:34 |
131.12 |
90 |
90 |
集合竞价 |
| 09:23:37 |
131.12 |
92 |
92 |
集合竞价 |
| 09:23:40 |
131.12 |
143 |
143 |
集合竞价 |
| 09:23:43 |
131.12 |
143 |
143 |
集合竞价 |
| 09:23:46 |
131.12 |
143 |
143 |
集合竞价 |
| 09:23:49 |
131.12 |
143 |
143 |
集合竞价 |
| 09:24:01 |
131.12 |
143 |
143 |
集合竞价 |
| 09:24:07 |
131.12 |
145 |
145 |
集合竞价 |
| 09:24:13 |
131.12 |
147 |
147 |
集合竞价 |
| 09:24:19 |
131.12 |
147 |
147 |
集合竞价 |
| 09:24:22 |
131.12 |
147 |
147 |
集合竞价 |
| 09:24:28 |
131.12 |
149 |
149 |
集合竞价 |
| 09:24:43 |
131.12 |
151 |
151 |
集合竞价 |
| 09:24:49 |
131.12 |
151 |
151 |
集合竞价 |
| 09:24:52 |
131.12 |
161 |
161 |
集合竞价 |
| 09:24:55 |
131.12 |
167 |
167 |
集合竞价 |
| 09:24:58 |
131.12 |
171 |
171 |
集合竞价 |
| 09:25:02 |
131.12 |
225 |
396 |
买入 |
| 09:30:01 |
131.12 |
1 |
397 |
买入 |
| 09:30:04 |
131.23 |
32 |
429 |
买入 |
| 09:30:07 |
131.12 |
70 |
499 |
卖出 |
| 09:30:10 |
131.12 |
22 |
521 |
卖出 |
| 09:30:13 |
131.12 |
27 |
548 |
卖出 |
| 09:30:16 |
131.2 |
2 |
550 |
买入 |
| 09:30:22 |
131.78 |
30 |
580 |
买入 |
| 09:30:25 |
131.77 |
5 |
585 |
卖出 |
| 09:30:28 |
131.21 |
7 |
592 |
卖出 |
| 09:30:34 |
131.15 |
2 |
594 |
卖出 |
| 09:30:37 |
131.15 |
6 |
600 |
买入 |
| 09:30:43 |
131.36 |
18 |
618 |
卖出 |
| 09:30:46 |
131.13 |
29 |
647 |
卖出 |
| 09:30:49 |
131.36 |
30 |
677 |
买入 |
| 09:30:52 |
131.36 |
6 |
683 |
买入 |
| 09:30:55 |
131.69 |
26 |
709 |
买入 |
| 09:30:58 |
131.36 |
3 |
712 |
卖出 |
| 09:31:01 |
131.7 |
4 |
716 |
买入 |
| 09:31:07 |
131.32 |
6 |
722 |
卖出 |
| 09:31:10 |
131.7 |
15 |
737 |
买入 |
| 09:31:13 |
131.54 |
9 |
746 |
卖出 |
| 09:31:16 |
131.7 |
12 |
758 |
买入 |
| 09:31:19 |
131.59 |
4 |
762 |
卖出 |
| 09:31:22 |
131.67 |
4 |
766 |
买入 |
| 09:31:25 |
131.7 |
12 |
778 |
买入 |
| 09:31:28 |
131.67 |
4 |
782 |
卖出 |
| 09:31:31 |
131.69 |
42 |
824 |
买入 |
| 09:31:34 |
131.7 |
12 |
836 |
买入 |
| 09:31:37 |
132.79 |
25 |
861 |
买入 |
| 09:31:40 |
131.9 |
3 |
864 |
卖出 |
| 09:31:43 |
132.71 |
2 |
866 |
买入 |
| 09:31:49 |
131.81 |
19 |
885 |
卖出 |
| 09:31:52 |
131.7 |
8 |
893 |
卖出 |
| 09:31:55 |
131.67 |
39 |
932 |
卖出 |
| 09:31:58 |
131.45 |
22 |
954 |
卖出 |
| 09:32:01 |
131.2 |
51 |
1005 |
卖出 |
| 09:32:04 |
131.57 |
16 |
1021 |
买入 |
| 09:32:07 |
131.39 |
8 |
1029 |
卖出 |
| 09:32:10 |
131.39 |
22 |
1051 |
卖出 |
| 09:32:13 |
131.15 |
16 |
1067 |
卖出 |
| 09:32:16 |
131.4 |
3 |
1070 |
买入 |
| 09:32:19 |
131.39 |
16 |
1086 |
卖出 |
| 09:32:22 |
131.15 |
30 |
1116 |
卖出 |
| 09:32:25 |
131.15 |
23 |
1139 |
卖出 |
| 09:32:28 |
131.16 |
2 |
1141 |
买入 |
| 09:32:31 |
131.13 |
13 |
1154 |
卖出 |
| 09:32:34 |
131.2 |
6 |
1160 |
买入 |
| 09:32:37 |
131.13 |
14 |
1174 |
卖出 |
| 09:32:40 |
131.12 |
43 |
1217 |
卖出 |
| 09:32:43 |
131.15 |
14 |
1231 |
买入 |
| 09:32:46 |
131.13 |
7 |
1238 |
卖出 |
| 09:32:49 |
131.12 |
60 |
1298 |
卖出 |
| 09:32:52 |
131.13 |
106 |
1404 |
买入 |
| 09:32:55 |
131.12 |
2 |
1406 |
卖出 |
| 09:32:58 |
131.11 |
19 |
1425 |
卖出 |
| 09:33:01 |
131 |
54 |
1479 |
卖出 |
| 09:33:04 |
130.99 |
40 |
1519 |
卖出 |
| 09:33:07 |
130.95 |
6 |
1525 |
卖出 |
| 09:33:10 |
130.9 |
18 |
1543 |
卖出 |
| 09:33:13 |
130.89 |
6 |
1549 |
卖出 |
| 09:33:16 |
130.88 |
17 |
1566 |
卖出 |
| 09:33:19 |
130.88 |
2 |
1568 |
买入 |
| 09:33:22 |
130.6 |
23 |
1591 |
卖出 |
| 09:33:31 |
130.6 |
2 |
1593 |
卖出 |
| 09:33:34 |
130.38 |
13 |
1606 |
卖出 |
| 09:33:37 |
130.2 |
40 |
1646 |
卖出 |
| 09:33:40 |
130.3 |
16 |
1662 |
买入 |
| 09:33:43 |
130.12 |
20 |
1682 |
卖出 |
| 09:33:46 |
130.11 |
24 |
1706 |
卖出 |
| 09:33:52 |
130.6 |
14 |
1720 |
买入 |
| 09:33:55 |
130.6 |
10 |
1730 |
买入 |
| 09:33:58 |
130.6 |
21 |
1751 |
买入 |
| 09:34:01 |
130.6 |
15 |
1766 |
卖出 |
| 09:34:10 |
130.93 |
4 |
1770 |
买入 |
| 09:34:13 |
130.68 |
5 |
1775 |
卖出 |
| 09:34:16 |
130.49 |
9 |
1784 |
卖出 |
| 09:34:22 |
130.68 |
2 |
1786 |
买入 |
| 09:34:25 |
130.39 |
4 |
1790 |
卖出 |
| 09:34:28 |
130.12 |
33 |
1823 |
卖出 |
| 09:34:31 |
130.25 |
11 |
1834 |
买入 |
| 09:34:34 |
130.25 |
4 |
1838 |
买入 |
| 09:34:37 |
130.11 |
43 |
1881 |
卖出 |
| 09:34:40 |
130.15 |
31 |
1912 |
买入 |
| 09:34:43 |
130.11 |
35 |
1947 |
卖出 |
| 09:34:49 |
130.07 |
30 |
1977 |
卖出 |
| 09:34:52 |
130.25 |
3 |
1980 |
卖出 |
| 09:34:55 |
130.11 |
24 |
2004 |
卖出 |
| 09:34:58 |
130.07 |
2 |
2006 |
卖出 |
| 09:35:01 |
130.07 |
11 |
2017 |
买入 |
| 09:35:04 |
130.05 |
27 |
2044 |
卖出 |
| 09:35:07 |
130.02 |
2 |
2046 |
卖出 |
| 09:35:10 |
130.07 |
3 |
2049 |
买入 |
| 09:35:13 |
130.07 |
3 |
2052 |
卖出 |
| 09:35:16 |
130.11 |
27 |
2079 |
买入 |
| 09:35:19 |
130.11 |
102 |
2181 |
买入 |
| 09:35:22 |
130.11 |
2 |
2183 |
买入 |
| 09:35:25 |
130.08 |
9 |
2192 |
卖出 |
| 09:35:28 |
130.01 |
6 |
2198 |
卖出 |
| 09:35:31 |
130.02 |
11 |
2209 |
买入 |
| 09:35:34 |
130.06 |
14 |
2223 |
买入 |
| 09:35:37 |
130.01 |
5 |
2228 |
卖出 |
| 09:35:43 |
130.02 |
4 |
2232 |
买入 |
| 09:35:46 |
130.06 |
10 |
2242 |
买入 |
| 09:35:49 |
130.02 |
21 |
2263 |
卖出 |
| 09:35:55 |
130.02 |
12 |
2275 |
卖出 |
| 09:35:58 |
130.1 |
2 |
2277 |
买入 |
| 09:36:01 |
130.1 |
4 |
2281 |
买入 |
| 09:36:04 |
130 |
62 |
2343 |
卖出 |
| 09:36:07 |
130.1 |
13 |
2356 |
买入 |
| 09:36:10 |
130.02 |
10 |
2366 |
卖出 |
| 09:36:13 |
130.05 |
34 |
2400 |
买入 |
| 09:36:16 |
130 |
7 |
2407 |
卖出 |
| 09:36:19 |
130.02 |
6 |
2413 |
买入 |
| 09:36:22 |
130.05 |
32 |
2445 |
买入 |
| 09:36:25 |
130.05 |
9 |
2454 |
买入 |
| 09:36:31 |
130.05 |
2 |
2456 |
卖出 |
| 09:36:34 |
130.11 |
29 |
2485 |
买入 |
| 09:36:37 |
130.11 |
20 |
2505 |
买入 |
| 09:36:40 |
130.11 |
31 |
2536 |
买入 |
| 09:36:43 |
130.11 |
14 |
2550 |
买入 |
| 09:36:46 |
130 |
44 |
2594 |
卖出 |
| 09:36:49 |
130.02 |
2 |
2596 |
买入 |
| 09:36:52 |
130 |
12 |
2608 |
卖出 |
| 09:36:55 |
130.01 |
6 |
2614 |
卖出 |
| 09:36:58 |
130.01 |
3 |
2617 |
买入 |
| 09:37:01 |
130.02 |
2 |
2619 |
买入 |
| 09:37:04 |
130.01 |
3 |
2622 |
卖出 |
| 09:37:07 |
130.02 |
3 |
2625 |
买入 |
| 09:37:10 |
130.11 |
13 |
2638 |
买入 |
| 09:37:13 |
130.11 |
54 |
2692 |
买入 |
| 09:37:16 |
130.11 |
10 |
2702 |
买入 |
| 09:37:22 |
130.11 |
12 |
2714 |
买入 |
| 09:37:40 |
130.64 |
2 |
2716 |
买入 |
| 09:37:43 |
130.24 |
4 |
2720 |
卖出 |
| 09:37:46 |
130.64 |
5 |
2725 |
买入 |
| 09:37:52 |
130.26 |
49 |
2774 |
卖出 |
| 09:37:55 |
130.12 |
79 |
2853 |
买入 |
| 09:37:58 |
130.13 |
6 |
2859 |
卖出 |
| 09:38:10 |
130.16 |
2 |
2861 |
卖出 |
| 09:38:13 |
130.16 |
16 |
2877 |
卖出 |
| 09:38:16 |
130.2 |
15 |
2892 |
买入 |
| 09:38:19 |
130.15 |
4 |
2896 |
卖出 |
| 09:38:22 |
130.2 |
9 |
2905 |
买入 |
| 09:38:25 |
130.2 |
1 |
2906 |
买入 |
| 09:38:31 |
130.2 |
8 |
2914 |
卖出 |
| 09:38:34 |
130.2 |
6 |
2920 |
卖出 |
| 09:38:37 |
130.29 |
82 |
3002 |
买入 |
| 09:38:40 |
130.21 |
2 |
3004 |
卖出 |
| 09:38:43 |
130.51 |
20 |
3024 |
买入 |
| 09:38:49 |
130.16 |
25 |
3049 |
卖出 |
| 09:38:55 |
130.41 |
3 |
3052 |
卖出 |
| 09:38:58 |
130.21 |
4 |
3056 |
卖出 |
| 09:39:01 |
130.2 |
4 |
3060 |
卖出 |
| 09:39:04 |
130.11 |
85 |
3145 |
卖出 |
| 09:39:07 |
130.06 |
32 |
3177 |
卖出 |
| 09:39:10 |
130.05 |
23 |
3200 |
卖出 |
| 09:39:13 |
130.08 |
20 |
3220 |
买入 |
| 09:39:16 |
130.01 |
37 |
3257 |
卖出 |
| 09:39:19 |
130.02 |
4 |
3261 |
买入 |
| 09:39:22 |
130.01 |
26 |
3287 |
卖出 |
| 09:39:25 |
130 |
28 |
3315 |
卖出 |
| 09:39:28 |
130 |
26 |
3341 |
卖出 |
| 09:39:31 |
130 |
34 |
3375 |
卖出 |
| 09:39:34 |
130.01 |
65 |
3440 |
卖出 |
| 09:39:37 |
130.01 |
2 |
3442 |
买入 |
| 09:39:40 |
130.01 |
3 |
3445 |
卖出 |
| 09:39:43 |
130.01 |
3 |
3448 |
卖出 |
| 09:39:46 |
130 |
16 |
3464 |
卖出 |
| 09:39:49 |
129.9 |
58 |
3522 |
卖出 |
| 09:39:52 |
129.9 |
9 |
3531 |
卖出 |
| 09:39:55 |
129.55 |
10 |
3541 |
卖出 |
| 09:39:58 |
129.5 |
12 |
3553 |
卖出 |
| 09:40:01 |
129.79 |
9 |
3562 |
买入 |
| 09:40:04 |
129.4 |
23 |
3585 |
卖出 |
| 09:40:10 |
129.38 |
16 |
3601 |
卖出 |
| 09:40:13 |
129.34 |
28 |
3629 |
卖出 |
| 09:40:16 |
129.38 |
9 |
3638 |
买入 |
| 09:40:19 |
129.5 |
21 |
3659 |
买入 |
| 09:40:22 |
129.4 |
2 |
3661 |
卖出 |
| 09:40:25 |
129.38 |
2 |
3663 |
卖出 |
| 09:40:28 |
129.38 |
4 |
3667 |
卖出 |
| 09:40:31 |
129.5 |
11 |
3678 |
买入 |
| 09:40:34 |
129.39 |
38 |
3716 |
卖出 |
| 09:40:37 |
129.5 |
6 |
3722 |
买入 |
| 09:40:40 |
129.51 |
12 |
3734 |
买入 |
| 09:40:46 |
129.5 |
2 |
3736 |
卖出 |
| 09:40:52 |
129.89 |
2 |
3738 |
买入 |
| 09:40:55 |
129.4 |
24 |
3762 |
卖出 |
| 09:40:58 |
129.4 |
10 |
3772 |
买入 |
| 09:41:01 |
129.4 |
9 |
3781 |
买入 |
| 09:41:04 |
129.3 |
28 |
3809 |
卖出 |
| 09:41:07 |
129.3 |
39 |
3848 |
卖出 |
| 09:41:10 |
129.38 |
2 |
3850 |
买入 |
| 09:41:13 |
129.38 |
31 |
3881 |
买入 |
| 09:41:16 |
129.87 |
22 |
3903 |
买入 |
| 09:41:19 |
129.39 |
10 |
3913 |
卖出 |
| 09:41:25 |
129.4 |
30 |
3943 |
买入 |
| 09:41:28 |
129.43 |
33 |
3976 |
买入 |
| 09:41:46 |
129.65 |
2 |
3978 |
买入 |
| 09:41:52 |
129.78 |
2 |
3980 |
买入 |
| 09:41:55 |
129.65 |
2 |
3982 |
卖出 |
| 09:41:58 |
129.65 |
6 |
3988 |
买入 |
| 09:42:01 |
129.42 |
34 |
4022 |
卖出 |
| 09:42:07 |
129.4 |
9 |
4031 |
卖出 |
| 09:42:10 |
129.4 |
30 |
4061 |
卖出 |
| 09:42:13 |
129.65 |
2 |
4063 |
买入 |
| 09:42:16 |
129.4 |
30 |
4093 |
卖出 |
| 09:42:19 |
129.3 |
91 |
4184 |
卖出 |
| 09:42:22 |
129.33 |
43 |
4227 |
买入 |
| 09:42:25 |
129.21 |
37 |
4264 |
卖出 |
| 09:42:28 |
129.23 |
15 |
4279 |
买入 |
| 09:42:31 |
129.23 |
20 |
4299 |
买入 |
| 09:42:34 |
129.2 |
9 |
4308 |
卖出 |
| 09:42:37 |
129.21 |
12 |
4320 |
买入 |
| 09:42:40 |
129.21 |
20 |
4340 |
买入 |
| 09:42:43 |
129.2 |
16 |
4356 |
卖出 |
| 09:42:46 |
129.18 |
17 |
4373 |
卖出 |
| 09:42:49 |
129.13 |
8 |
4381 |
卖出 |
| 09:42:52 |
129.2 |
9 |
4390 |
买入 |
| 09:42:55 |
129.21 |
49 |
4439 |
买入 |
| 09:42:58 |
129.2 |
11 |
4450 |
卖出 |
| 09:43:01 |
129.07 |
52 |
4502 |
卖出 |
| 09:43:04 |
129.1 |
6 |
4508 |
买入 |
| 09:43:07 |
129.02 |
13 |
4521 |
卖出 |
| 09:43:13 |
129.07 |
9 |
4530 |
买入 |
| 09:43:16 |
129.1 |
13 |
4543 |
买入 |
| 09:43:19 |
129.1 |
46 |
4589 |
买入 |
| 09:43:22 |
129 |
28 |
4617 |
卖出 |
| 09:43:25 |
129.1 |
7 |
4624 |
买入 |
| 09:43:28 |
129 |
33 |
4657 |
卖出 |
| 09:43:31 |
128.89 |
33 |
4690 |
卖出 |
| 09:43:34 |
129 |
12 |
4702 |
买入 |
| 09:43:37 |
128.98 |
20 |
4722 |
卖出 |
| 09:43:40 |
129 |
7 |
4729 |
买入 |
| 09:43:43 |
128.98 |
20 |
4749 |
卖出 |
| 09:43:46 |
128.86 |
10 |
4759 |
卖出 |
| 09:43:49 |
128.98 |
3 |
4762 |
买入 |
| 09:43:52 |
128.82 |
5 |
4767 |
卖出 |
| 09:43:55 |
128.86 |
7 |
4774 |
买入 |
| 09:43:58 |
128.88 |
10 |
4784 |
买入 |
| 09:44:01 |
128.68 |
24 |
4808 |
卖出 |
| 09:44:04 |
128.81 |
3 |
4811 |
买入 |
| 09:44:07 |
128.88 |
27 |
4838 |
买入 |
| 09:44:10 |
128.81 |
8 |
4846 |
卖出 |
| 09:44:13 |
128.5 |
87 |
4933 |
卖出 |
| 09:44:16 |
128.28 |
35 |
4968 |
卖出 |
| 09:44:19 |
128.81 |
30 |
4998 |
买入 |
| 09:44:22 |
128.25 |
15 |
5013 |
卖出 |
| 09:44:25 |
128.3 |
10 |
5023 |
买入 |
| 09:44:28 |
128.3 |
7 |
5030 |
卖出 |
| 09:44:31 |
128.5 |
52 |
5082 |
买入 |
| 09:44:37 |
128.25 |
19 |
5101 |
卖出 |
| 09:44:40 |
128.3 |
8 |
5109 |
买入 |
| 09:44:43 |
128.3 |
6 |
5115 |
卖出 |
| 09:44:46 |
128.3 |
21 |
5136 |
卖出 |
| 09:44:49 |
128.33 |
33 |
5169 |
买入 |
| 09:44:52 |
128.33 |
18 |
5187 |
卖出 |
| 09:44:55 |
128.3 |
17 |
5204 |
卖出 |
| 09:44:58 |
128.27 |
20 |
5224 |
卖出 |
| 09:45:01 |
128.27 |
12 |
5236 |
买入 |
| 09:45:04 |
128.18 |
25 |
5261 |
卖出 |