精测电子[300567]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
35.44 |
1 |
1 |
集合竞价 |
| 09:20:21 |
35.44 |
11 |
11 |
集合竞价 |
| 09:20:30 |
35.44 |
12 |
12 |
集合竞价 |
| 09:21:42 |
35.46 |
12 |
12 |
集合竞价 |
| 09:22:18 |
35.46 |
22 |
22 |
集合竞价 |
| 09:23:12 |
35.46 |
23 |
23 |
集合竞价 |
| 09:23:30 |
35.46 |
23 |
23 |
集合竞价 |
| 09:23:39 |
35.46 |
37 |
37 |
集合竞价 |
| 09:23:48 |
35.46 |
37 |
37 |
集合竞价 |
| 09:23:57 |
35.46 |
37 |
37 |
集合竞价 |
| 09:24:15 |
35.46 |
57 |
57 |
集合竞价 |
| 09:24:24 |
35.44 |
76 |
76 |
集合竞价 |
| 09:24:33 |
35.46 |
78 |
78 |
集合竞价 |
| 09:24:51 |
35.46 |
82 |
82 |
集合竞价 |
| 09:25:00 |
35.28 |
127 |
127 |
集合竞价 |
| 09:25:03 |
35.2 |
141 |
268 |
买入 |
| 09:30:03 |
35.15 |
42 |
310 |
卖出 |
| 09:30:06 |
35.11 |
37 |
347 |
卖出 |
| 09:30:09 |
35.1 |
41 |
388 |
卖出 |
| 09:30:12 |
35.08 |
39 |
427 |
卖出 |
| 09:30:15 |
35.09 |
18 |
445 |
买入 |
| 09:30:18 |
35.08 |
11 |
456 |
卖出 |
| 09:30:21 |
35.1 |
25 |
481 |
买入 |
| 09:30:24 |
35.08 |
45 |
526 |
卖出 |
| 09:30:27 |
35.14 |
23 |
549 |
买入 |
| 09:30:30 |
35.1 |
10 |
559 |
买入 |
| 09:30:33 |
35 |
25 |
584 |
卖出 |
| 09:30:36 |
35.02 |
8 |
592 |
买入 |
| 09:30:39 |
35.06 |
17 |
609 |
买入 |
| 09:30:42 |
35.01 |
2 |
611 |
买入 |
| 09:30:45 |
35 |
12 |
623 |
卖出 |
| 09:30:48 |
35.03 |
10 |
633 |
买入 |
| 09:30:51 |
34.9 |
9 |
642 |
卖出 |
| 09:30:54 |
35.1 |
6 |
648 |
买入 |
| 09:30:57 |
35.08 |
8 |
656 |
卖出 |
| 09:31:00 |
35.09 |
28 |
684 |
买入 |
| 09:31:03 |
35.03 |
8 |
692 |
卖出 |
| 09:31:06 |
35.04 |
2 |
694 |
买入 |
| 09:31:09 |
34.98 |
13 |
707 |
卖出 |
| 09:31:12 |
34.95 |
20 |
727 |
卖出 |
| 09:31:15 |
35.05 |
13 |
740 |
买入 |
| 09:31:18 |
34.91 |
43 |
783 |
卖出 |
| 09:31:21 |
35.07 |
19 |
802 |
买入 |
| 09:31:27 |
34.92 |
17 |
819 |
卖出 |
| 09:31:30 |
34.99 |
4 |
823 |
买入 |
| 09:31:33 |
34.92 |
5 |
828 |
卖出 |
| 09:31:36 |
35 |
7 |
835 |
买入 |
| 09:31:39 |
35 |
1 |
836 |
买入 |
| 09:31:42 |
35 |
3 |
839 |
买入 |
| 09:31:45 |
35 |
4 |
843 |
买入 |
| 09:31:48 |
35 |
11 |
854 |
买入 |
| 09:31:51 |
34.99 |
2 |
856 |
卖出 |
| 09:31:54 |
34.99 |
3 |
859 |
买入 |
| 09:31:57 |
34.93 |
14 |
873 |
卖出 |
| 09:32:00 |
35.05 |
6 |
879 |
买入 |
| 09:32:03 |
35.05 |
2 |
881 |
买入 |
| 09:32:06 |
35.06 |
2 |
883 |
买入 |
| 09:32:09 |
35.07 |
14 |
897 |
买入 |
| 09:32:12 |
35.06 |
24 |
921 |
卖出 |
| 09:32:15 |
35.08 |
13 |
934 |
买入 |
| 09:32:18 |
35.08 |
11 |
945 |
买入 |
| 09:32:21 |
35.08 |
5 |
950 |
卖出 |
| 09:32:24 |
35.13 |
6 |
956 |
买入 |
| 09:32:30 |
35.14 |
8 |
964 |
买入 |
| 09:32:36 |
35.15 |
9 |
973 |
买入 |
| 09:32:39 |
35.12 |
3 |
976 |
卖出 |
| 09:32:42 |
35.13 |
13 |
989 |
买入 |
| 09:32:45 |
35.07 |
15 |
1004 |
卖出 |
| 09:32:48 |
35.07 |
2 |
1006 |
卖出 |
| 09:32:51 |
35.06 |
22 |
1028 |
卖出 |
| 09:32:54 |
35.13 |
48 |
1076 |
买入 |
| 09:32:57 |
35.14 |
5 |
1081 |
买入 |
| 09:33:00 |
35.15 |
8 |
1089 |
买入 |
| 09:33:03 |
35.1 |
5 |
1094 |
卖出 |
| 09:33:06 |
35.13 |
3 |
1097 |
买入 |
| 09:33:09 |
35.12 |
24 |
1121 |
卖出 |
| 09:33:12 |
35.13 |
14 |
1135 |
买入 |
| 09:33:15 |
35.15 |
56 |
1191 |
买入 |
| 09:33:18 |
35.18 |
2 |
1193 |
买入 |
| 09:33:24 |
35.17 |
21 |
1214 |
卖出 |
| 09:33:27 |
35.18 |
9 |
1223 |
买入 |
| 09:33:33 |
35.16 |
2 |
1225 |
买入 |
| 09:33:36 |
35.16 |
11 |
1236 |
买入 |
| 09:33:42 |
35.18 |
5 |
1241 |
买入 |
| 09:33:45 |
35.19 |
92 |
1333 |
买入 |
| 09:33:48 |
35.27 |
6 |
1339 |
买入 |
| 09:33:57 |
35.19 |
6 |
1345 |
卖出 |
| 09:34:00 |
35.19 |
1 |
1346 |
卖出 |
| 09:34:03 |
35.25 |
1 |
1347 |
买入 |
| 09:34:09 |
35.32 |
25 |
1372 |
买入 |
| 09:34:12 |
35.33 |
5 |
1377 |
卖出 |
| 09:34:15 |
35.3 |
6 |
1383 |
卖出 |
| 09:34:18 |
35.28 |
10 |
1393 |
卖出 |
| 09:34:21 |
35.3 |
19 |
1412 |
买入 |
| 09:34:24 |
35.26 |
3 |
1415 |
卖出 |
| 09:34:27 |
35.33 |
58 |
1473 |
买入 |
| 09:34:33 |
35.2 |
8 |
1481 |
卖出 |
| 09:34:54 |
35.27 |
1 |
1482 |
买入 |
| 09:35:03 |
35.27 |
1 |
1483 |
买入 |
| 09:35:09 |
35.21 |
6 |
1489 |
卖出 |
| 09:35:12 |
35.18 |
13 |
1502 |
卖出 |
| 09:35:15 |
35.15 |
12 |
1514 |
卖出 |
| 09:35:21 |
35.1 |
7 |
1521 |
卖出 |
| 09:35:24 |
35.07 |
4 |
1525 |
卖出 |
| 09:35:27 |
35.06 |
2 |
1527 |
卖出 |
| 09:35:30 |
35.06 |
2 |
1529 |
买入 |
| 09:35:33 |
35.06 |
5 |
1534 |
买入 |
| 09:35:36 |
35.07 |
15 |
1549 |
买入 |
| 09:35:45 |
35.03 |
1 |
1550 |
卖出 |
| 09:35:48 |
35.08 |
36 |
1586 |
买入 |
| 09:35:51 |
35.08 |
2 |
1588 |
买入 |
| 09:35:54 |
35.01 |
2 |
1590 |
卖出 |
| 09:35:57 |
35.08 |
1 |
1591 |
买入 |
| 09:36:06 |
35.07 |
3 |
1594 |
买入 |
| 09:36:09 |
35.1 |
15 |
1609 |
买入 |
| 09:36:12 |
35.04 |
3 |
1612 |
卖出 |
| 09:36:15 |
35.09 |
13 |
1625 |
买入 |
| 09:36:18 |
35.05 |
18 |
1643 |
卖出 |
| 09:36:24 |
35.05 |
15 |
1658 |
买入 |
| 09:36:27 |
35.05 |
4 |
1662 |
卖出 |
| 09:36:30 |
35.06 |
54 |
1716 |
买入 |
| 09:36:33 |
35.08 |
2 |
1718 |
买入 |
| 09:36:36 |
35.07 |
4 |
1722 |
买入 |
| 09:36:39 |
35.06 |
1 |
1723 |
卖出 |
| 09:36:42 |
35.06 |
4 |
1727 |
卖出 |
| 09:36:45 |
35.06 |
2 |
1729 |
卖出 |
| 09:36:48 |
35.08 |
5 |
1734 |
买入 |
| 09:36:57 |
35.07 |
22 |
1756 |
卖出 |
| 09:37:00 |
35.01 |
1 |
1757 |
卖出 |
| 09:37:03 |
35.01 |
6 |
1763 |
买入 |
| 09:37:06 |
35.01 |
5 |
1768 |
买入 |
| 09:37:09 |
35.05 |
18 |
1786 |
买入 |
| 09:37:12 |
35.02 |
5 |
1791 |
卖出 |
| 09:37:24 |
35.03 |
4 |
1795 |
卖出 |
| 09:37:27 |
35.08 |
3 |
1798 |
买入 |
| 09:37:36 |
35.12 |
25 |
1823 |
买入 |
| 09:37:39 |
35.25 |
8 |
1831 |
买入 |
| 09:37:45 |
35.24 |
2 |
1833 |
买入 |
| 09:37:54 |
35.16 |
10 |
1843 |
卖出 |
| 09:38:00 |
35.24 |
1 |
1844 |
买入 |
| 09:38:06 |
35.16 |
3 |
1847 |
卖出 |
| 09:38:09 |
35.16 |
5 |
1852 |
卖出 |
| 09:38:12 |
35.16 |
1 |
1853 |
卖出 |
| 09:38:15 |
35.15 |
1 |
1854 |
买入 |
| 09:38:21 |
35.15 |
2 |
1856 |
买入 |
| 09:38:24 |
35.09 |
8 |
1864 |
卖出 |
| 09:38:27 |
35.13 |
1 |
1865 |
买入 |
| 09:38:30 |
35.09 |
21 |
1886 |
卖出 |
| 09:38:36 |
35.09 |
52 |
1938 |
卖出 |
| 09:38:39 |
35.09 |
11 |
1949 |
卖出 |
| 09:38:42 |
35.09 |
6 |
1955 |
卖出 |
| 09:38:45 |
35.09 |
1 |
1956 |
卖出 |
| 09:39:00 |
35.24 |
15 |
1971 |
买入 |
| 09:39:15 |
35.1 |
19 |
1990 |
卖出 |
| 09:39:18 |
35.07 |
21 |
2011 |
卖出 |
| 09:39:21 |
35.07 |
4 |
2015 |
卖出 |
| 09:39:24 |
35.11 |
10 |
2025 |
买入 |
| 09:39:33 |
35.08 |
3 |
2028 |
买入 |
| 09:39:39 |
35.08 |
14 |
2042 |
买入 |
| 09:39:45 |
35.21 |
50 |
2092 |
买入 |
| 09:39:51 |
35.16 |
2 |
2094 |
卖出 |
| 09:40:09 |
35.08 |
60 |
2154 |
卖出 |
| 09:40:12 |
35.07 |
13 |
2167 |
卖出 |
| 09:40:15 |
35.05 |
7 |
2174 |
卖出 |
| 09:40:18 |
35.03 |
53 |
2227 |
卖出 |
| 09:40:21 |
35.05 |
8 |
2235 |
买入 |
| 09:40:24 |
35.08 |
2 |
2237 |
买入 |
| 09:40:27 |
35.05 |
2 |
2239 |
卖出 |
| 09:40:30 |
35.05 |
22 |
2261 |
卖出 |
| 09:40:33 |
35.05 |
11 |
2272 |
卖出 |
| 09:40:36 |
35.04 |
11 |
2283 |
卖出 |
| 09:40:39 |
35.02 |
22 |
2305 |
卖出 |
| 09:40:42 |
35.05 |
236 |
2541 |
买入 |
| 09:40:45 |
35.03 |
21 |
2562 |
卖出 |
| 09:40:48 |
35.16 |
3 |
2565 |
买入 |
| 09:41:00 |
35.16 |
9 |
2574 |
买入 |
| 09:41:06 |
35.18 |
41 |
2615 |
买入 |
| 09:41:09 |
35.04 |
3 |
2618 |
卖出 |
| 09:41:12 |
35.15 |
4 |
2622 |
买入 |
| 09:41:24 |
35.15 |
20 |
2642 |
买入 |
| 09:41:27 |
35.2 |
29 |
2671 |
买入 |
| 09:41:30 |
35.14 |
27 |
2698 |
卖出 |
| 09:41:33 |
35.2 |
2 |
2700 |
买入 |
| 09:41:48 |
35.18 |
4 |
2704 |
卖出 |
| 09:41:51 |
35.2 |
39 |
2743 |
买入 |
| 09:41:54 |
35.18 |
8 |
2751 |
卖出 |
| 09:41:57 |
35.18 |
2 |
2753 |
卖出 |
| 09:42:03 |
35.2 |
8 |
2761 |
买入 |
| 09:42:06 |
35.16 |
2 |
2763 |
卖出 |
| 09:42:09 |
35.2 |
7 |
2770 |
买入 |
| 09:42:15 |
35.2 |
4 |
2774 |
买入 |
| 09:42:18 |
35.16 |
6 |
2780 |
卖出 |
| 09:42:21 |
35.15 |
2 |
2782 |
卖出 |
| 09:42:33 |
35.15 |
5 |
2787 |
卖出 |
| 09:42:36 |
35.23 |
35 |
2822 |
买入 |
| 09:42:39 |
35.16 |
2 |
2824 |
卖出 |
| 09:42:42 |
35.16 |
2 |
2826 |
买入 |
| 09:42:48 |
35.19 |
2 |
2828 |
买入 |
| 09:42:54 |
35.23 |
13 |
2841 |
买入 |
| 09:42:57 |
35.23 |
2 |
2843 |
买入 |
| 09:43:00 |
35.28 |
39 |
2882 |
买入 |
| 09:43:03 |
35.29 |
4 |
2886 |
买入 |
| 09:43:06 |
35.28 |
2 |
2888 |
买入 |
| 09:43:21 |
35.26 |
1 |
2889 |
卖出 |
| 09:43:24 |
35.26 |
20 |
2909 |
卖出 |
| 09:43:30 |
35.28 |
37 |
2946 |
买入 |
| 09:43:33 |
35.28 |
2 |
2948 |
买入 |
| 09:43:54 |
35.27 |
2 |
2950 |
买入 |
| 09:43:57 |
35.21 |
18 |
2968 |
卖出 |
| 09:44:00 |
35.27 |
7 |
2975 |
买入 |
| 09:44:03 |
35.27 |
2 |
2977 |
买入 |
| 09:44:06 |
35.27 |
4 |
2981 |
买入 |
| 09:44:09 |
35.27 |
2 |
2983 |
买入 |
| 09:44:15 |
35.28 |
16 |
2999 |
买入 |
| 09:44:18 |
35.27 |
1 |
3000 |
卖出 |
| 09:44:27 |
35.25 |
2 |
3002 |
卖出 |
| 09:44:30 |
35.26 |
2 |
3004 |
买入 |
| 09:44:33 |
35.26 |
1 |
3005 |
买入 |
| 09:44:36 |
35.25 |
2 |
3007 |
卖出 |
| 09:44:42 |
35.25 |
2 |
3009 |
买入 |
| 09:44:48 |
35.25 |
6 |
3015 |
买入 |
| 09:44:51 |
35.23 |
2 |
3017 |
卖出 |
| 09:44:54 |
35.25 |
3 |
3020 |
买入 |
| 09:44:57 |
35.28 |
28 |
3048 |
买入 |
| 09:45:00 |
35.28 |
2 |
3050 |
买入 |
| 09:45:03 |
35.23 |
1 |
3051 |
卖出 |
| 09:45:09 |
35.25 |
3 |
3054 |
卖出 |
| 09:45:12 |
35.23 |
12 |
3066 |
卖出 |
| 09:45:15 |
35.2 |
54 |
3120 |
卖出 |
| 09:45:18 |
35.2 |
28 |
3148 |
卖出 |
| 09:45:21 |
35.16 |
10 |
3158 |
卖出 |
| 09:45:24 |
35.2 |
1 |
3159 |
买入 |
| 09:45:36 |
35.25 |
2 |
3161 |
买入 |
| 09:45:39 |
35.25 |
2 |
3163 |
买入 |
| 09:45:42 |
35.25 |
2 |
3165 |
买入 |
| 09:45:45 |
35.25 |
4 |
3169 |
买入 |
| 09:45:48 |
35.28 |
28 |
3197 |
买入 |
| 09:45:51 |
35.26 |
10 |
3207 |
卖出 |
| 09:46:00 |
35.29 |
2 |
3209 |
买入 |
| 09:46:03 |
35.29 |
1 |
3210 |
买入 |
| 09:46:06 |
35.3 |
10 |
3220 |
买入 |
| 09:46:09 |
35.3 |
5 |
3225 |
买入 |
| 09:46:12 |
35.33 |
7 |
3232 |
买入 |
| 09:46:21 |
35.33 |
2 |
3234 |
买入 |
| 09:46:24 |
35.33 |
14 |
3248 |
买入 |
| 09:46:36 |
35.35 |
6 |
3254 |
卖出 |
| 09:46:42 |
35.35 |
1 |
3255 |
买入 |
| 09:46:48 |
35.33 |
27 |
3282 |
卖出 |
| 09:46:57 |
35.33 |
5 |
3287 |
卖出 |
| 09:47:00 |
35.35 |
4 |
3291 |
买入 |
| 09:47:06 |
35.33 |
4 |
3295 |
买入 |
| 09:47:09 |
35.33 |
7 |
3302 |
买入 |
| 09:47:12 |
35.33 |
19 |
3321 |
买入 |
| 09:47:15 |
35.33 |
26 |
3347 |
买入 |
| 09:47:18 |
35.32 |
5 |
3352 |
卖出 |
| 09:47:21 |
35.31 |
14 |
3366 |
卖出 |
| 09:47:27 |
35.3 |
3 |
3369 |
卖出 |
| 09:47:39 |
35.29 |
4 |
3373 |
卖出 |
| 09:48:06 |
35.29 |
20 |
3393 |
买入 |
| 09:48:09 |
35.2 |
70 |
3463 |
卖出 |
| 09:48:12 |
35.26 |
1 |
3464 |
买入 |
| 09:48:27 |
35.31 |
50 |
3514 |
买入 |
| 09:48:30 |
35.27 |
1 |
3515 |
买入 |
| 09:48:36 |
35.26 |
3 |
3518 |
卖出 |
| 09:48:42 |
35.25 |
1 |
3519 |
卖出 |
| 09:48:57 |
35.32 |
35 |
3554 |
买入 |
| 09:49:00 |
35.3 |
12 |
3566 |
卖出 |
| 09:49:03 |
35.3 |
8 |
3574 |
买入 |
| 09:49:06 |
35.35 |
16 |
3590 |
买入 |
| 09:49:09 |
35.37 |
7 |
3597 |
买入 |
| 09:49:12 |
35.38 |
15 |
3612 |
买入 |
| 09:49:15 |
35.4 |
2 |
3614 |
买入 |
| 09:49:18 |
35.41 |
2 |
3616 |
买入 |
| 09:49:21 |
35.44 |
3 |
3619 |
买入 |
| 09:49:24 |
35.45 |
6 |
3625 |
买入 |
| 09:49:27 |
35.46 |
6 |
3631 |
买入 |
| 09:49:33 |
35.46 |
2 |
3633 |
买入 |
| 09:49:36 |
35.45 |
7 |
3640 |
卖出 |
| 09:49:42 |
35.46 |
7 |
3647 |
买入 |
| 09:49:48 |
35.45 |
5 |
3652 |
卖出 |
| 09:49:51 |
35.46 |
9 |
3661 |
卖出 |
| 09:49:54 |
35.47 |
4 |
3665 |
买入 |
| 09:49:57 |
35.46 |
11 |
3676 |
卖出 |
| 09:50:00 |
35.47 |
6 |
3682 |
买入 |
| 09:50:03 |
35.47 |
3 |
3685 |
买入 |
| 09:50:06 |
35.46 |
9 |
3694 |
买入 |
| 09:50:09 |
35.39 |
8 |
3702 |
卖出 |
| 09:50:12 |
35.38 |
24 |
3726 |
卖出 |
| 09:50:15 |
35.38 |
4 |
3730 |
卖出 |
| 09:50:18 |
35.31 |
4 |
3734 |
卖出 |
| 09:50:33 |
35.31 |
1 |
3735 |
卖出 |
| 09:50:36 |
35.31 |
1 |
3736 |
卖出 |
| 09:50:39 |
35.34 |
10 |
3746 |
买入 |
| 09:50:45 |
35.31 |
36 |
3782 |
卖出 |
| 09:50:51 |
35.31 |
23 |
3805 |
卖出 |
| 09:50:54 |
35.3 |
2 |
3807 |
买入 |
| 09:51:00 |
35.26 |
2 |
3809 |
卖出 |
| 09:51:06 |
35.38 |
24 |
3833 |
买入 |
| 09:51:09 |
35.29 |
2 |
3835 |
卖出 |
| 09:51:15 |
35.3 |
1 |
3836 |
买入 |