精锻科技[300258]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
8.04 |
4 |
4 |
集合竞价 |
| 09:20:48 |
8.04 |
4 |
4 |
集合竞价 |
| 09:20:57 |
8.04 |
4 |
4 |
集合竞价 |
| 09:21:06 |
8.04 |
25 |
25 |
集合竞价 |
| 09:21:24 |
8.04 |
25 |
25 |
集合竞价 |
| 09:21:33 |
8.04 |
25 |
25 |
集合竞价 |
| 09:21:42 |
8.04 |
26 |
26 |
集合竞价 |
| 09:21:51 |
8.04 |
26 |
26 |
集合竞价 |
| 09:22:09 |
8.04 |
26 |
26 |
集合竞价 |
| 09:22:27 |
8.04 |
26 |
26 |
集合竞价 |
| 09:22:36 |
8.04 |
26 |
26 |
集合竞价 |
| 09:23:03 |
8.05 |
26 |
26 |
集合竞价 |
| 09:23:39 |
8.16 |
26 |
26 |
集合竞价 |
| 09:24:15 |
8.16 |
26 |
26 |
集合竞价 |
| 09:24:24 |
8.16 |
26 |
26 |
集合竞价 |
| 09:24:42 |
8.17 |
26 |
26 |
集合竞价 |
| 09:24:51 |
8.17 |
33 |
33 |
集合竞价 |
| 09:25:00 |
8.2 |
33 |
33 |
集合竞价 |
| 09:25:03 |
8.21 |
92 |
125 |
买入 |
| 09:30:03 |
8.23 |
157 |
282 |
买入 |
| 09:30:06 |
8.3 |
43 |
325 |
买入 |
| 09:30:09 |
8.26 |
20 |
345 |
卖出 |
| 09:30:12 |
8.26 |
86 |
431 |
买入 |
| 09:30:15 |
8.3 |
26 |
457 |
买入 |
| 09:30:18 |
8.3 |
46 |
503 |
卖出 |
| 09:30:21 |
8.3 |
51 |
554 |
卖出 |
| 09:30:24 |
8.26 |
138 |
692 |
卖出 |
| 09:30:27 |
8.23 |
48 |
740 |
卖出 |
| 09:30:30 |
8.23 |
5 |
745 |
卖出 |
| 09:30:33 |
8.26 |
86 |
831 |
买入 |
| 09:30:36 |
8.22 |
321 |
1152 |
卖出 |
| 09:30:39 |
8.21 |
485 |
1637 |
卖出 |
| 09:30:42 |
8.21 |
172 |
1809 |
卖出 |
| 09:30:45 |
8.17 |
384 |
2193 |
卖出 |
| 09:30:48 |
8.19 |
122 |
2315 |
买入 |
| 09:30:54 |
8.17 |
8 |
2323 |
卖出 |
| 09:30:57 |
8.2 |
84 |
2407 |
买入 |
| 09:31:00 |
8.2 |
1 |
2408 |
买入 |
| 09:31:03 |
8.2 |
2 |
2410 |
买入 |
| 09:31:06 |
8.19 |
56 |
2466 |
卖出 |
| 09:31:09 |
8.16 |
157 |
2623 |
卖出 |
| 09:31:12 |
8.15 |
58 |
2681 |
卖出 |
| 09:31:15 |
8.14 |
13 |
2694 |
卖出 |
| 09:31:18 |
8.12 |
40 |
2734 |
卖出 |
| 09:31:21 |
8.14 |
8 |
2742 |
买入 |
| 09:31:24 |
8.11 |
94 |
2836 |
卖出 |
| 09:31:27 |
8.11 |
47 |
2883 |
买入 |
| 09:31:30 |
8.12 |
66 |
2949 |
买入 |
| 09:31:33 |
8.11 |
1 |
2950 |
卖出 |
| 09:31:36 |
8.13 |
96 |
3046 |
买入 |
| 09:31:39 |
8.11 |
10 |
3056 |
卖出 |
| 09:31:42 |
8.11 |
4 |
3060 |
买入 |
| 09:31:45 |
8.11 |
9 |
3069 |
买入 |
| 09:31:48 |
8.11 |
7 |
3076 |
买入 |
| 09:31:51 |
8.11 |
23 |
3099 |
买入 |
| 09:31:57 |
8.13 |
10 |
3109 |
买入 |
| 09:32:03 |
8.13 |
12 |
3121 |
买入 |
| 09:32:06 |
8.14 |
15 |
3136 |
买入 |
| 09:32:15 |
8.14 |
4 |
3140 |
买入 |
| 09:32:18 |
8.13 |
4 |
3144 |
卖出 |
| 09:32:21 |
8.14 |
14 |
3158 |
买入 |
| 09:32:24 |
8.12 |
102 |
3260 |
卖出 |
| 09:32:27 |
8.12 |
17 |
3277 |
卖出 |
| 09:32:30 |
8.13 |
30 |
3307 |
买入 |
| 09:32:33 |
8.13 |
23 |
3330 |
卖出 |
| 09:32:36 |
8.15 |
52 |
3382 |
买入 |
| 09:32:39 |
8.15 |
1 |
3383 |
买入 |
| 09:32:42 |
8.15 |
10 |
3393 |
买入 |
| 09:32:48 |
8.16 |
19 |
3412 |
买入 |
| 09:32:51 |
8.16 |
22 |
3434 |
卖出 |
| 09:32:54 |
8.16 |
41 |
3475 |
卖出 |
| 09:33:06 |
8.16 |
9 |
3484 |
卖出 |
| 09:33:09 |
8.16 |
11 |
3495 |
卖出 |
| 09:33:12 |
8.15 |
16 |
3511 |
卖出 |
| 09:33:15 |
8.16 |
29 |
3540 |
买入 |
| 09:33:18 |
8.17 |
31 |
3571 |
买入 |
| 09:33:21 |
8.17 |
4 |
3575 |
买入 |
| 09:33:24 |
8.17 |
83 |
3658 |
买入 |
| 09:33:27 |
8.16 |
47 |
3705 |
卖出 |
| 09:33:33 |
8.17 |
6 |
3711 |
买入 |
| 09:33:36 |
8.17 |
5 |
3716 |
买入 |
| 09:33:39 |
8.17 |
16 |
3732 |
卖出 |
| 09:33:42 |
8.18 |
57 |
3789 |
买入 |
| 09:33:45 |
8.2 |
25 |
3814 |
买入 |
| 09:33:48 |
8.2 |
10 |
3824 |
卖出 |
| 09:33:51 |
8.2 |
55 |
3879 |
卖出 |
| 09:33:54 |
8.21 |
41 |
3920 |
买入 |
| 09:33:57 |
8.2 |
9 |
3929 |
卖出 |
| 09:34:00 |
8.21 |
16 |
3945 |
买入 |
| 09:34:06 |
8.21 |
1 |
3946 |
买入 |
| 09:34:09 |
8.21 |
4 |
3950 |
买入 |
| 09:34:12 |
8.21 |
1 |
3951 |
卖出 |
| 09:34:15 |
8.22 |
69 |
4020 |
买入 |
| 09:34:18 |
8.23 |
11 |
4031 |
买入 |
| 09:34:21 |
8.22 |
84 |
4115 |
卖出 |
| 09:34:27 |
8.23 |
10 |
4125 |
买入 |
| 09:34:30 |
8.23 |
26 |
4151 |
买入 |
| 09:34:33 |
8.22 |
8 |
4159 |
卖出 |
| 09:34:36 |
8.23 |
97 |
4256 |
买入 |
| 09:34:39 |
8.23 |
51 |
4307 |
卖出 |
| 09:34:42 |
8.24 |
10 |
4317 |
买入 |
| 09:34:45 |
8.23 |
9 |
4326 |
卖出 |
| 09:34:48 |
8.23 |
13 |
4339 |
卖出 |
| 09:34:51 |
8.24 |
28 |
4367 |
买入 |
| 09:34:54 |
8.24 |
22 |
4389 |
买入 |
| 09:34:57 |
8.24 |
44 |
4433 |
卖出 |
| 09:35:00 |
8.24 |
9 |
4442 |
卖出 |
| 09:35:03 |
8.24 |
68 |
4510 |
卖出 |
| 09:35:06 |
8.24 |
10 |
4520 |
买入 |
| 09:35:09 |
8.25 |
167 |
4687 |
买入 |
| 09:35:12 |
8.25 |
191 |
4878 |
买入 |
| 09:35:15 |
8.25 |
399 |
5277 |
买入 |
| 09:35:18 |
8.25 |
85 |
5362 |
买入 |
| 09:35:21 |
8.25 |
3 |
5365 |
买入 |
| 09:35:24 |
8.23 |
138 |
5503 |
卖出 |
| 09:35:27 |
8.25 |
90 |
5593 |
买入 |
| 09:35:30 |
8.24 |
70 |
5663 |
卖出 |
| 09:35:33 |
8.27 |
270 |
5933 |
买入 |
| 09:35:36 |
8.26 |
258 |
6191 |
卖出 |
| 09:35:39 |
8.26 |
9 |
6200 |
卖出 |
| 09:35:45 |
8.27 |
52 |
6252 |
买入 |
| 09:35:48 |
8.27 |
2 |
6254 |
买入 |
| 09:35:57 |
8.28 |
38 |
6292 |
买入 |
| 09:36:00 |
8.28 |
1 |
6293 |
卖出 |
| 09:36:03 |
8.28 |
8 |
6301 |
卖出 |
| 09:36:12 |
8.28 |
10 |
6311 |
买入 |
| 09:36:15 |
8.29 |
1 |
6312 |
买入 |
| 09:36:18 |
8.26 |
61 |
6373 |
卖出 |
| 09:36:24 |
8.24 |
70 |
6443 |
卖出 |
| 09:36:27 |
8.23 |
45 |
6488 |
卖出 |
| 09:36:30 |
8.23 |
15 |
6503 |
卖出 |
| 09:36:39 |
8.23 |
136 |
6639 |
卖出 |
| 09:36:42 |
8.23 |
1 |
6640 |
卖出 |
| 09:36:45 |
8.23 |
1 |
6641 |
卖出 |
| 09:36:48 |
8.24 |
9 |
6650 |
买入 |
| 09:36:57 |
8.24 |
27 |
6677 |
买入 |
| 09:37:00 |
8.24 |
2 |
6679 |
买入 |
| 09:37:12 |
8.25 |
279 |
6958 |
买入 |
| 09:37:15 |
8.24 |
36 |
6994 |
卖出 |
| 09:37:21 |
8.24 |
10 |
7004 |
卖出 |
| 09:37:24 |
8.24 |
70 |
7074 |
卖出 |
| 09:37:27 |
8.26 |
7 |
7081 |
买入 |
| 09:37:30 |
8.26 |
6 |
7087 |
买入 |
| 09:37:36 |
8.26 |
26 |
7113 |
买入 |
| 09:37:42 |
8.26 |
4 |
7117 |
买入 |
| 09:37:48 |
8.24 |
16 |
7133 |
卖出 |
| 09:38:09 |
8.25 |
35 |
7168 |
买入 |
| 09:38:12 |
8.25 |
23 |
7191 |
卖出 |
| 09:38:18 |
8.26 |
36 |
7227 |
买入 |
| 09:38:24 |
8.25 |
69 |
7296 |
卖出 |
| 09:38:27 |
8.25 |
1 |
7297 |
卖出 |
| 09:38:30 |
8.25 |
6 |
7303 |
卖出 |
| 09:38:33 |
8.25 |
12 |
7315 |
卖出 |
| 09:38:36 |
8.25 |
30 |
7345 |
卖出 |
| 09:38:39 |
8.26 |
13 |
7358 |
买入 |
| 09:38:48 |
8.26 |
16 |
7374 |
买入 |
| 09:38:51 |
8.27 |
20 |
7394 |
买入 |
| 09:38:54 |
8.26 |
137 |
7531 |
卖出 |
| 09:39:06 |
8.26 |
15 |
7546 |
买入 |
| 09:39:15 |
8.25 |
21 |
7567 |
卖出 |
| 09:39:18 |
8.25 |
61 |
7628 |
买入 |
| 09:39:21 |
8.25 |
5 |
7633 |
买入 |
| 09:39:24 |
8.23 |
83 |
7716 |
卖出 |
| 09:39:30 |
8.25 |
50 |
7766 |
买入 |
| 09:39:45 |
8.25 |
26 |
7792 |
买入 |
| 09:39:48 |
8.24 |
20 |
7812 |
买入 |
| 09:39:51 |
8.24 |
19 |
7831 |
卖出 |
| 09:39:54 |
8.24 |
1 |
7832 |
卖出 |
| 09:39:57 |
8.23 |
2 |
7834 |
卖出 |
| 09:40:00 |
8.23 |
15 |
7849 |
卖出 |
| 09:40:03 |
8.24 |
30 |
7879 |
买入 |
| 09:40:06 |
8.23 |
6 |
7885 |
卖出 |
| 09:40:09 |
8.23 |
121 |
8006 |
买入 |
| 09:40:12 |
8.22 |
83 |
8089 |
卖出 |
| 09:40:15 |
8.22 |
60 |
8149 |
卖出 |
| 09:40:18 |
8.22 |
6 |
8155 |
卖出 |
| 09:40:21 |
8.24 |
30 |
8185 |
买入 |
| 09:40:24 |
8.22 |
71 |
8256 |
卖出 |
| 09:40:27 |
8.22 |
1 |
8257 |
卖出 |
| 09:40:30 |
8.23 |
11 |
8268 |
买入 |
| 09:40:33 |
8.23 |
26 |
8294 |
买入 |
| 09:40:39 |
8.23 |
2 |
8296 |
买入 |
| 09:40:51 |
8.23 |
94 |
8390 |
买入 |
| 09:40:54 |
8.23 |
9 |
8399 |
卖出 |
| 09:41:00 |
8.23 |
39 |
8438 |
卖出 |
| 09:41:03 |
8.23 |
53 |
8491 |
卖出 |
| 09:41:06 |
8.23 |
2 |
8493 |
卖出 |
| 09:41:09 |
8.22 |
76 |
8569 |
卖出 |
| 09:41:12 |
8.22 |
7 |
8576 |
卖出 |
| 09:41:21 |
8.21 |
7 |
8583 |
卖出 |
| 09:41:24 |
8.22 |
8 |
8591 |
买入 |
| 09:41:27 |
8.22 |
6 |
8597 |
卖出 |
| 09:41:30 |
8.22 |
4 |
8601 |
卖出 |
| 09:41:33 |
8.22 |
5 |
8606 |
卖出 |
| 09:41:45 |
8.22 |
4 |
8610 |
卖出 |
| 09:41:48 |
8.23 |
27 |
8637 |
买入 |
| 09:41:51 |
8.23 |
2 |
8639 |
买入 |
| 09:41:57 |
8.23 |
15 |
8654 |
买入 |
| 09:42:00 |
8.23 |
13 |
8667 |
买入 |
| 09:42:03 |
8.23 |
2 |
8669 |
买入 |
| 09:42:06 |
8.22 |
15 |
8684 |
卖出 |
| 09:42:09 |
8.22 |
1 |
8685 |
卖出 |
| 09:42:12 |
8.23 |
1 |
8686 |
买入 |
| 09:42:21 |
8.22 |
10 |
8696 |
卖出 |
| 09:42:24 |
8.22 |
9 |
8705 |
卖出 |
| 09:42:27 |
8.21 |
238 |
8943 |
卖出 |
| 09:42:36 |
8.21 |
6 |
8949 |
卖出 |
| 09:42:48 |
8.21 |
1 |
8950 |
卖出 |
| 09:42:54 |
8.21 |
8 |
8958 |
卖出 |
| 09:42:57 |
8.21 |
35 |
8993 |
卖出 |
| 09:43:03 |
8.23 |
40 |
9033 |
买入 |
| 09:43:06 |
8.19 |
254 |
9287 |
卖出 |
| 09:43:15 |
8.2 |
53 |
9340 |
卖出 |
| 09:43:24 |
8.24 |
27 |
9367 |
买入 |
| 09:43:57 |
8.24 |
10 |
9377 |
买入 |
| 09:44:00 |
8.22 |
30 |
9407 |
卖出 |
| 09:44:03 |
8.23 |
6 |
9413 |
买入 |
| 09:44:12 |
8.24 |
27 |
9440 |
买入 |
| 09:44:15 |
8.24 |
33 |
9473 |
买入 |
| 09:44:39 |
8.26 |
116 |
9589 |
买入 |
| 09:44:42 |
8.25 |
72 |
9661 |
卖出 |
| 09:44:45 |
8.26 |
14 |
9675 |
买入 |
| 09:44:48 |
8.26 |
3 |
9678 |
买入 |
| 09:45:00 |
8.25 |
5 |
9683 |
买入 |
| 09:45:03 |
8.25 |
11 |
9694 |
买入 |
| 09:45:09 |
8.24 |
43 |
9737 |
卖出 |
| 09:45:12 |
8.25 |
118 |
9855 |
买入 |
| 09:45:15 |
8.25 |
4 |
9859 |
买入 |
| 09:45:27 |
8.25 |
26 |
9885 |
买入 |
| 09:45:30 |
8.25 |
65 |
9950 |
买入 |
| 09:45:33 |
8.25 |
2 |
9952 |
买入 |
| 09:45:36 |
8.25 |
21 |
9973 |
卖出 |
| 09:45:42 |
8.24 |
70 |
10043 |
卖出 |
| 09:45:45 |
8.25 |
2 |
10045 |
买入 |
| 09:45:48 |
8.25 |
2 |
10047 |
买入 |
| 09:45:51 |
8.25 |
18 |
10065 |
买入 |
| 09:45:54 |
8.26 |
5 |
10070 |
买入 |
| 09:46:09 |
8.26 |
10 |
10080 |
卖出 |
| 09:46:27 |
8.26 |
1 |
10081 |
卖出 |
| 09:46:30 |
8.26 |
1 |
10082 |
卖出 |
| 09:46:33 |
8.26 |
4 |
10086 |
买入 |
| 09:46:36 |
8.26 |
13 |
10099 |
卖出 |
| 09:46:39 |
8.26 |
109 |
10208 |
卖出 |
| 09:46:51 |
8.26 |
10 |
10218 |
卖出 |
| 09:47:09 |
8.27 |
1 |
10219 |
买入 |
| 09:47:12 |
8.26 |
6 |
10225 |
卖出 |
| 09:47:15 |
8.26 |
9 |
10234 |
卖出 |
| 09:47:33 |
8.26 |
1 |
10235 |
卖出 |
| 09:47:36 |
8.27 |
8 |
10243 |
买入 |
| 09:47:39 |
8.26 |
1 |
10244 |
卖出 |
| 09:47:42 |
8.24 |
70 |
10314 |
卖出 |
| 09:47:45 |
8.26 |
10 |
10324 |
买入 |
| 09:48:03 |
8.27 |
26 |
10350 |
买入 |
| 09:48:06 |
8.26 |
13 |
10363 |
卖出 |
| 09:48:09 |
8.26 |
6 |
10369 |
买入 |
| 09:48:15 |
8.25 |
13 |
10382 |
买入 |
| 09:48:18 |
8.24 |
2 |
10384 |
卖出 |
| 09:48:21 |
8.24 |
1 |
10385 |
卖出 |
| 09:48:39 |
8.24 |
6 |
10391 |
卖出 |
| 09:48:42 |
8.24 |
75 |
10466 |
卖出 |
| 09:48:45 |
8.24 |
25 |
10491 |
卖出 |
| 09:48:48 |
8.24 |
9 |
10500 |
卖出 |
| 09:48:51 |
8.25 |
7 |
10507 |
买入 |
| 09:49:39 |
8.25 |
27 |
10534 |
买入 |
| 09:49:42 |
8.23 |
70 |
10604 |
卖出 |
| 09:49:48 |
8.25 |
50 |
10654 |
买入 |
| 09:49:51 |
8.25 |
1 |
10655 |
卖出 |
| 09:50:03 |
8.26 |
1 |
10656 |
买入 |
| 09:50:06 |
8.25 |
1 |
10657 |
卖出 |
| 09:50:09 |
8.22 |
54 |
10711 |
卖出 |
| 09:50:12 |
8.25 |
77 |
10788 |
买入 |
| 09:50:15 |
8.25 |
3 |
10791 |
买入 |
| 09:50:18 |
8.25 |
1 |
10792 |
买入 |
| 09:50:27 |
8.24 |
1 |
10793 |
卖出 |
| 09:50:30 |
8.24 |
1 |
10794 |
卖出 |
| 09:50:39 |
8.24 |
6 |
10800 |
卖出 |
| 09:50:42 |
8.22 |
70 |
10870 |
卖出 |
| 09:50:48 |
8.22 |
5 |
10875 |
卖出 |
| 09:51:06 |
8.22 |
87 |
10962 |
卖出 |
| 09:51:24 |
8.22 |
72 |
11034 |
卖出 |
| 09:51:27 |
8.25 |
13 |
11047 |
买入 |
| 09:51:30 |
8.25 |
87 |
11134 |
买入 |
| 09:51:33 |
8.25 |
29 |
11163 |
卖出 |
| 09:51:36 |
8.25 |
1 |
11164 |
买入 |
| 09:51:39 |
8.25 |
8 |
11172 |
买入 |
| 09:51:42 |
8.24 |
106 |
11278 |
卖出 |
| 09:51:45 |
8.24 |
61 |
11339 |
买入 |
| 09:51:48 |
8.21 |
144 |
11483 |
卖出 |
| 09:51:51 |
8.25 |
22 |
11505 |
买入 |
| 09:51:57 |
8.25 |
73 |
11578 |
买入 |
| 09:52:00 |
8.25 |
8 |
11586 |
买入 |
| 09:52:03 |
8.25 |
15 |
11601 |
买入 |
| 09:52:06 |
8.26 |
15 |
11616 |
买入 |
| 09:52:09 |
8.26 |
23 |
11639 |
买入 |
| 09:52:12 |
8.26 |
101 |
11740 |
买入 |
| 09:52:15 |
8.27 |
2 |
11742 |
买入 |
| 09:52:18 |
8.27 |
10 |
11752 |
买入 |
| 09:52:21 |
8.27 |
3 |
11755 |
买入 |
| 09:52:24 |
8.27 |
6 |
11761 |
买入 |
| 09:52:30 |
8.28 |
30 |
11791 |
买入 |