精艺股份[002295]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:03 |
5.9 |
10 |
10 |
集合竞价 |
| 09:24:12 |
5.9 |
10 |
10 |
集合竞价 |
| 09:24:30 |
5.9 |
60 |
60 |
集合竞价 |
| 09:24:39 |
5.9 |
60 |
60 |
集合竞价 |
| 09:24:48 |
5.9 |
110 |
110 |
集合竞价 |
| 09:24:57 |
5.9 |
163 |
163 |
集合竞价 |
| 09:25:00 |
5.9 |
163 |
326 |
买入 |
| 09:30:03 |
5.82 |
90 |
416 |
卖出 |
| 09:30:06 |
5.88 |
4 |
420 |
买入 |
| 09:30:09 |
5.89 |
44 |
464 |
买入 |
| 09:30:12 |
5.9 |
99 |
563 |
买入 |
| 09:30:15 |
5.9 |
67 |
630 |
买入 |
| 09:30:18 |
5.9 |
200 |
830 |
买入 |
| 09:30:21 |
5.91 |
26 |
856 |
买入 |
| 09:30:24 |
5.91 |
23 |
879 |
买入 |
| 09:30:27 |
5.91 |
30 |
909 |
买入 |
| 09:30:30 |
5.91 |
27 |
936 |
买入 |
| 09:31:06 |
5.94 |
1 |
937 |
买入 |
| 09:31:12 |
5.92 |
6 |
943 |
卖出 |
| 09:31:15 |
5.94 |
9 |
952 |
买入 |
| 09:31:18 |
5.92 |
27 |
979 |
卖出 |
| 09:31:21 |
5.92 |
21 |
1000 |
卖出 |
| 09:31:24 |
5.92 |
2 |
1002 |
卖出 |
| 09:31:27 |
5.92 |
25 |
1027 |
卖出 |
| 09:31:30 |
5.92 |
13 |
1040 |
卖出 |
| 09:31:33 |
5.93 |
5 |
1045 |
卖出 |
| 09:31:36 |
5.93 |
2 |
1047 |
卖出 |
| 09:31:39 |
5.93 |
1 |
1048 |
买入 |
| 09:31:42 |
5.94 |
161 |
1209 |
买入 |
| 09:31:45 |
5.94 |
30 |
1239 |
买入 |
| 09:31:48 |
5.92 |
39 |
1278 |
卖出 |
| 09:31:51 |
5.92 |
32 |
1310 |
买入 |
| 09:31:57 |
5.91 |
47 |
1357 |
卖出 |
| 09:32:00 |
5.9 |
10 |
1367 |
卖出 |
| 09:32:03 |
5.9 |
15 |
1382 |
买入 |
| 09:32:06 |
5.9 |
78 |
1460 |
买入 |
| 09:32:09 |
5.9 |
54 |
1514 |
卖出 |
| 09:32:15 |
5.9 |
12 |
1526 |
卖出 |
| 09:32:18 |
5.89 |
108 |
1634 |
卖出 |
| 09:32:21 |
5.89 |
20 |
1654 |
卖出 |
| 09:32:24 |
5.89 |
29 |
1683 |
卖出 |
| 09:32:27 |
5.89 |
46 |
1729 |
卖出 |
| 09:32:30 |
5.88 |
90 |
1819 |
卖出 |
| 09:32:33 |
5.88 |
157 |
1976 |
卖出 |
| 09:32:36 |
5.88 |
33 |
2009 |
卖出 |
| 09:32:42 |
5.88 |
4 |
2013 |
买入 |
| 09:32:51 |
5.88 |
45 |
2058 |
卖出 |
| 09:32:54 |
5.88 |
76 |
2134 |
买入 |
| 09:32:57 |
5.86 |
17 |
2151 |
卖出 |
| 09:33:03 |
5.86 |
50 |
2201 |
卖出 |
| 09:33:06 |
5.86 |
28 |
2229 |
卖出 |
| 09:33:09 |
5.86 |
60 |
2289 |
卖出 |
| 09:33:12 |
5.85 |
34 |
2323 |
卖出 |
| 09:33:15 |
5.85 |
63 |
2386 |
买入 |
| 09:33:18 |
5.85 |
3 |
2389 |
买入 |
| 09:33:30 |
5.84 |
1011 |
3400 |
卖出 |
| 09:33:33 |
5.85 |
2 |
3402 |
买入 |
| 09:33:39 |
5.86 |
2 |
3404 |
买入 |
| 09:33:48 |
5.86 |
1 |
3405 |
买入 |
| 09:33:54 |
5.87 |
23 |
3428 |
买入 |
| 09:34:06 |
5.87 |
25 |
3453 |
卖出 |
| 09:34:09 |
5.86 |
1 |
3454 |
卖出 |
| 09:34:15 |
5.87 |
7 |
3461 |
买入 |
| 09:34:39 |
5.87 |
1 |
3462 |
卖出 |
| 09:34:51 |
5.87 |
31 |
3493 |
卖出 |
| 09:34:54 |
5.88 |
45 |
3538 |
买入 |
| 09:34:57 |
5.89 |
40 |
3578 |
买入 |
| 09:35:06 |
5.89 |
174 |
3752 |
卖出 |
| 09:35:09 |
5.89 |
3 |
3755 |
卖出 |
| 09:35:15 |
5.9 |
2 |
3757 |
买入 |
| 09:35:21 |
5.9 |
8 |
3765 |
买入 |
| 09:35:27 |
5.9 |
69 |
3834 |
买入 |
| 09:35:30 |
5.89 |
3 |
3837 |
卖出 |
| 09:35:45 |
5.89 |
7 |
3844 |
卖出 |
| 09:35:51 |
5.89 |
13 |
3857 |
卖出 |
| 09:36:03 |
5.89 |
28 |
3885 |
卖出 |
| 09:36:06 |
5.89 |
1 |
3886 |
卖出 |
| 09:36:09 |
5.89 |
21 |
3907 |
卖出 |
| 09:36:12 |
5.89 |
1 |
3908 |
卖出 |
| 09:36:18 |
5.89 |
1 |
3909 |
卖出 |
| 09:36:24 |
5.89 |
1 |
3910 |
卖出 |
| 09:36:30 |
5.89 |
6 |
3916 |
卖出 |
| 09:36:45 |
5.88 |
33 |
3949 |
卖出 |
| 09:36:51 |
5.87 |
1 |
3950 |
卖出 |
| 09:37:03 |
5.87 |
111 |
4061 |
卖出 |
| 09:37:09 |
5.87 |
1 |
4062 |
卖出 |
| 09:37:18 |
5.88 |
3 |
4065 |
买入 |
| 09:37:21 |
5.89 |
1 |
4066 |
买入 |
| 09:37:30 |
5.87 |
50 |
4116 |
卖出 |
| 09:37:36 |
5.89 |
3 |
4119 |
买入 |
| 09:37:39 |
5.89 |
6 |
4125 |
买入 |
| 09:37:42 |
5.89 |
5 |
4130 |
买入 |
| 09:37:48 |
5.89 |
1 |
4131 |
买入 |
| 09:37:51 |
5.89 |
4 |
4135 |
买入 |
| 09:37:54 |
5.89 |
1 |
4136 |
卖出 |
| 09:38:18 |
5.89 |
35 |
4171 |
卖出 |
| 09:38:30 |
5.87 |
52 |
4223 |
卖出 |
| 09:38:54 |
5.88 |
3 |
4226 |
买入 |
| 09:39:03 |
5.89 |
33 |
4259 |
买入 |
| 09:39:06 |
5.89 |
2 |
4261 |
买入 |
| 09:39:09 |
5.89 |
2 |
4263 |
买入 |
| 09:39:12 |
5.89 |
1 |
4264 |
买入 |
| 09:39:48 |
5.88 |
76 |
4340 |
卖出 |
| 09:39:54 |
5.89 |
104 |
4444 |
买入 |
| 09:40:09 |
5.88 |
82 |
4526 |
卖出 |
| 09:40:18 |
5.89 |
1 |
4527 |
买入 |
| 09:40:36 |
5.88 |
1 |
4528 |
卖出 |
| 09:40:45 |
5.89 |
3 |
4531 |
买入 |
| 09:40:48 |
5.88 |
5 |
4536 |
卖出 |
| 09:40:54 |
5.88 |
1 |
4537 |
卖出 |
| 09:41:00 |
5.88 |
51 |
4588 |
卖出 |
| 09:41:09 |
5.88 |
16 |
4604 |
卖出 |
| 09:41:12 |
5.88 |
51 |
4655 |
卖出 |
| 09:41:15 |
5.87 |
9 |
4664 |
卖出 |
| 09:41:30 |
5.87 |
95 |
4759 |
卖出 |
| 09:41:33 |
5.87 |
16 |
4775 |
买入 |
| 09:41:36 |
5.87 |
6 |
4781 |
买入 |
| 09:41:39 |
5.86 |
1 |
4782 |
卖出 |
| 09:41:57 |
5.86 |
73 |
4855 |
卖出 |
| 09:42:00 |
5.85 |
1 |
4856 |
卖出 |
| 09:42:12 |
5.85 |
15 |
4871 |
卖出 |
| 09:42:18 |
5.85 |
8 |
4879 |
卖出 |
| 09:42:24 |
5.85 |
1 |
4880 |
卖出 |
| 09:42:45 |
5.84 |
41 |
4921 |
卖出 |
| 09:42:54 |
5.84 |
15 |
4936 |
卖出 |
| 09:43:03 |
5.85 |
16 |
4952 |
买入 |
| 09:43:06 |
5.84 |
40 |
4992 |
卖出 |
| 09:43:09 |
5.84 |
1 |
4993 |
卖出 |
| 09:43:21 |
5.85 |
30 |
5023 |
买入 |
| 09:43:30 |
5.84 |
1 |
5024 |
卖出 |
| 09:43:39 |
5.84 |
384 |
5408 |
卖出 |
| 09:43:48 |
5.84 |
179 |
5587 |
买入 |
| 09:43:51 |
5.84 |
11 |
5598 |
卖出 |
| 09:44:00 |
5.85 |
3 |
5601 |
买入 |
| 09:44:03 |
5.85 |
74 |
5675 |
买入 |
| 09:44:06 |
5.85 |
5 |
5680 |
买入 |
| 09:44:12 |
5.86 |
47 |
5727 |
买入 |
| 09:44:15 |
5.86 |
3 |
5730 |
买入 |
| 09:44:18 |
5.86 |
3 |
5733 |
买入 |
| 09:44:21 |
5.86 |
12 |
5745 |
买入 |
| 09:44:24 |
5.86 |
13 |
5758 |
买入 |
| 09:44:30 |
5.86 |
16 |
5774 |
买入 |
| 09:44:33 |
5.86 |
7 |
5781 |
买入 |
| 09:44:42 |
5.86 |
22 |
5803 |
买入 |
| 09:44:45 |
5.86 |
1 |
5804 |
买入 |
| 09:44:48 |
5.86 |
2 |
5806 |
买入 |
| 09:44:51 |
5.86 |
2 |
5808 |
买入 |
| 09:44:54 |
5.86 |
1 |
5809 |
买入 |
| 09:45:24 |
5.87 |
1 |
5810 |
买入 |
| 09:45:27 |
5.87 |
2 |
5812 |
买入 |
| 09:45:30 |
5.87 |
3 |
5815 |
买入 |
| 09:45:33 |
5.87 |
8 |
5823 |
买入 |
| 09:45:36 |
5.87 |
4 |
5827 |
买入 |
| 09:45:39 |
5.87 |
1 |
5828 |
买入 |
| 09:45:42 |
5.87 |
1 |
5829 |
买入 |
| 09:45:45 |
5.86 |
2 |
5831 |
卖出 |
| 09:45:54 |
5.86 |
15 |
5846 |
卖出 |
| 09:46:03 |
5.87 |
8 |
5854 |
买入 |
| 09:46:15 |
5.91 |
52 |
5906 |
买入 |
| 09:46:18 |
5.91 |
1 |
5907 |
买入 |
| 09:46:21 |
5.91 |
1 |
5908 |
买入 |
| 09:46:42 |
5.91 |
5 |
5913 |
买入 |
| 09:46:51 |
5.91 |
13 |
5926 |
买入 |
| 09:46:54 |
5.91 |
1 |
5927 |
买入 |
| 09:46:57 |
5.91 |
3 |
5930 |
买入 |
| 09:47:12 |
5.89 |
1 |
5931 |
卖出 |
| 09:47:18 |
5.9 |
17 |
5948 |
买入 |
| 09:47:33 |
5.9 |
14 |
5962 |
卖出 |
| 09:47:36 |
5.9 |
3 |
5965 |
买入 |
| 09:47:39 |
5.91 |
6 |
5971 |
买入 |
| 09:47:42 |
5.9 |
7 |
5978 |
卖出 |
| 09:47:48 |
5.92 |
26 |
6004 |
买入 |
| 09:48:00 |
5.89 |
7 |
6011 |
卖出 |
| 09:48:09 |
5.89 |
36 |
6047 |
卖出 |
| 09:48:12 |
5.89 |
14 |
6061 |
买入 |
| 09:48:30 |
5.89 |
10 |
6071 |
买入 |
| 09:48:45 |
5.88 |
1 |
6072 |
卖出 |
| 09:49:12 |
5.88 |
1 |
6073 |
卖出 |
| 09:49:30 |
5.88 |
1 |
6074 |
卖出 |
| 09:49:48 |
5.88 |
6 |
6080 |
卖出 |
| 09:49:51 |
5.88 |
5 |
6085 |
卖出 |
| 09:49:54 |
5.88 |
1 |
6086 |
卖出 |
| 09:49:57 |
5.89 |
3 |
6089 |
买入 |
| 09:50:03 |
5.9 |
49 |
6138 |
买入 |
| 09:50:15 |
5.9 |
55 |
6193 |
买入 |
| 09:50:18 |
5.9 |
9 |
6202 |
买入 |
| 09:50:24 |
5.9 |
50 |
6252 |
买入 |
| 09:50:27 |
5.9 |
4 |
6256 |
买入 |
| 09:50:30 |
5.89 |
20 |
6276 |
卖出 |
| 09:50:48 |
5.9 |
1 |
6277 |
买入 |
| 09:50:54 |
5.9 |
34 |
6311 |
买入 |
| 09:51:00 |
5.9 |
2 |
6313 |
买入 |
| 09:51:21 |
5.9 |
9 |
6322 |
买入 |
| 09:51:24 |
5.9 |
26 |
6348 |
买入 |
| 09:51:27 |
5.9 |
163 |
6511 |
买入 |
| 09:51:30 |
5.92 |
4 |
6515 |
买入 |
| 09:51:45 |
5.91 |
1 |
6516 |
买入 |
| 09:52:06 |
5.92 |
6 |
6522 |
买入 |
| 09:52:09 |
5.92 |
6 |
6528 |
买入 |
| 09:52:39 |
5.93 |
1 |
6529 |
买入 |
| 09:53:03 |
5.94 |
11 |
6540 |
买入 |
| 09:53:15 |
5.93 |
20 |
6560 |
卖出 |
| 09:53:39 |
5.94 |
20 |
6580 |
买入 |
| 09:53:45 |
5.94 |
61 |
6641 |
卖出 |
| 09:54:00 |
5.95 |
16 |
6657 |
买入 |
| 09:54:03 |
5.94 |
8 |
6665 |
卖出 |
| 09:54:12 |
5.95 |
22 |
6687 |
买入 |
| 09:54:15 |
5.95 |
14 |
6701 |
卖出 |
| 09:54:24 |
5.95 |
2 |
6703 |
买入 |
| 09:54:30 |
5.95 |
10 |
6713 |
卖出 |
| 09:54:39 |
5.95 |
1 |
6714 |
买入 |
| 09:54:54 |
5.95 |
5 |
6719 |
买入 |
| 09:54:57 |
5.95 |
17 |
6736 |
买入 |
| 09:56:12 |
5.95 |
2 |
6738 |
买入 |
| 09:56:18 |
5.95 |
11 |
6749 |
买入 |
| 09:56:30 |
5.94 |
20 |
6769 |
卖出 |
| 09:56:33 |
5.95 |
5 |
6774 |
买入 |
| 09:56:36 |
5.95 |
1 |
6775 |
买入 |
| 09:56:42 |
5.95 |
15 |
6790 |
买入 |
| 09:56:45 |
5.95 |
52 |
6842 |
买入 |
| 09:56:48 |
5.95 |
8 |
6850 |
买入 |
| 09:56:51 |
5.94 |
3 |
6853 |
卖出 |
| 09:57:15 |
5.95 |
2 |
6855 |
买入 |
| 09:57:33 |
5.95 |
36 |
6891 |
买入 |
| 09:57:51 |
5.95 |
1 |
6892 |
买入 |
| 09:58:15 |
5.95 |
50 |
6942 |
买入 |
| 09:58:18 |
5.95 |
1 |
6943 |
买入 |
| 09:58:24 |
5.94 |
88 |
7031 |
卖出 |
| 09:58:33 |
5.94 |
45 |
7076 |
买入 |
| 09:58:36 |
5.94 |
2 |
7078 |
买入 |
| 09:58:48 |
5.94 |
6 |
7084 |
买入 |
| 09:58:51 |
5.93 |
1 |
7085 |
卖出 |
| 09:59:00 |
5.94 |
425 |
7510 |
买入 |
| 09:59:03 |
5.95 |
23 |
7533 |
买入 |
| 09:59:18 |
5.95 |
37 |
7570 |
卖出 |
| 09:59:27 |
5.95 |
30 |
7600 |
卖出 |
| 10:00:06 |
5.95 |
1 |
7601 |
卖出 |
| 10:00:12 |
5.95 |
2 |
7603 |
卖出 |
| 10:00:21 |
5.95 |
1 |
7604 |
卖出 |
| 10:00:51 |
5.95 |
30 |
7634 |
卖出 |
| 10:00:57 |
5.95 |
5 |
7639 |
卖出 |
| 10:01:06 |
5.96 |
7 |
7646 |
买入 |
| 10:01:09 |
5.95 |
11 |
7657 |
卖出 |
| 10:01:24 |
5.95 |
30 |
7687 |
卖出 |
| 10:01:27 |
5.95 |
10 |
7697 |
卖出 |
| 10:01:30 |
5.95 |
1 |
7698 |
卖出 |
| 10:01:36 |
5.97 |
186 |
7884 |
买入 |
| 10:01:39 |
5.97 |
10 |
7894 |
买入 |
| 10:01:42 |
5.97 |
4 |
7898 |
买入 |
| 10:01:45 |
5.97 |
3 |
7901 |
买入 |
| 10:01:48 |
5.97 |
2 |
7903 |
买入 |
| 10:01:51 |
5.96 |
2 |
7905 |
卖出 |
| 10:02:00 |
5.97 |
4 |
7909 |
买入 |
| 10:02:03 |
5.97 |
1 |
7910 |
买入 |
| 10:02:12 |
5.96 |
45 |
7955 |
卖出 |
| 10:02:15 |
5.96 |
1 |
7956 |
卖出 |
| 10:02:18 |
5.96 |
35 |
7991 |
卖出 |
| 10:02:21 |
5.97 |
102 |
8093 |
买入 |
| 10:02:30 |
5.98 |
72 |
8165 |
买入 |
| 10:02:33 |
5.97 |
40 |
8205 |
卖出 |
| 10:02:39 |
5.97 |
1 |
8206 |
卖出 |
| 10:02:48 |
5.97 |
25 |
8231 |
卖出 |
| 10:03:03 |
5.98 |
60 |
8291 |
买入 |
| 10:03:18 |
5.97 |
5 |
8296 |
卖出 |
| 10:03:24 |
5.98 |
9 |
8305 |
买入 |
| 10:03:27 |
5.97 |
3 |
8308 |
卖出 |
| 10:03:33 |
5.98 |
3 |
8311 |
买入 |
| 10:03:42 |
5.97 |
77 |
8388 |
卖出 |
| 10:03:45 |
5.97 |
1 |
8389 |
卖出 |
| 10:03:48 |
5.97 |
18 |
8407 |
卖出 |
| 10:03:51 |
5.96 |
1 |
8408 |
卖出 |
| 10:04:09 |
5.97 |
6 |
8414 |
买入 |
| 10:04:24 |
5.98 |
32 |
8446 |
买入 |
| 10:04:33 |
5.98 |
50 |
8496 |
买入 |
| 10:04:36 |
5.98 |
4 |
8500 |
买入 |
| 10:04:39 |
5.98 |
120 |
8620 |
买入 |
| 10:04:42 |
5.99 |
1 |
8621 |
买入 |
| 10:04:57 |
5.99 |
12 |
8633 |
买入 |
| 10:05:00 |
6 |
7 |
8640 |
买入 |
| 10:05:03 |
5.99 |
2 |
8642 |
卖出 |
| 10:05:06 |
5.99 |
92 |
8734 |
卖出 |
| 10:05:09 |
5.99 |
1 |
8735 |
买入 |
| 10:05:15 |
5.99 |
116 |
8851 |
买入 |
| 10:05:30 |
6 |
101 |
8952 |
买入 |
| 10:05:45 |
6 |
440 |
9392 |
买入 |
| 10:05:48 |
5.99 |
88 |
9480 |
卖出 |
| 10:05:51 |
5.99 |
25 |
9505 |
卖出 |
| 10:05:54 |
5.99 |
18 |
9523 |
卖出 |
| 10:05:57 |
5.99 |
6 |
9529 |
卖出 |
| 10:06:03 |
5.99 |
1 |
9530 |
卖出 |
| 10:06:15 |
5.99 |
10 |
9540 |
卖出 |
| 10:06:18 |
5.99 |
10 |
9550 |
卖出 |
| 10:06:21 |
6 |
133 |
9683 |
买入 |
| 10:06:24 |
5.99 |
50 |
9733 |
卖出 |
| 10:06:30 |
5.99 |
5 |
9738 |
卖出 |
| 10:06:33 |
5.99 |
3 |
9741 |
买入 |
| 10:06:36 |
5.99 |
83 |
9824 |
卖出 |
| 10:06:45 |
5.99 |
20 |
9844 |
买入 |
| 10:06:51 |
5.98 |
1 |
9845 |
卖出 |
| 10:07:09 |
5.98 |
39 |
9884 |
卖出 |