能科科技[603859]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
24.32 |
14 |
14 |
集合竞价 |
| 09:16:34 |
24.24 |
14 |
14 |
集合竞价 |
| 09:16:40 |
23.75 |
13 |
13 |
集合竞价 |
| 09:17:31 |
23.74 |
0 |
0 |
集合竞价 |
| 09:22:55 |
23.75 |
15 |
15 |
集合竞价 |
| 09:23:16 |
23.75 |
15 |
15 |
集合竞价 |
| 09:23:25 |
23.75 |
15 |
15 |
集合竞价 |
| 09:23:43 |
23.75 |
16 |
16 |
集合竞价 |
| 09:24:04 |
23.75 |
21 |
21 |
集合竞价 |
| 09:24:37 |
23.82 |
21 |
21 |
集合竞价 |
| 09:24:46 |
23.8 |
22 |
22 |
集合竞价 |
| 09:24:49 |
24.18 |
30 |
30 |
集合竞价 |
| 09:24:52 |
24.18 |
34 |
34 |
集合竞价 |
| 09:24:55 |
24.14 |
41 |
41 |
集合竞价 |
| 09:24:58 |
24.1 |
44 |
44 |
集合竞价 |
| 09:25:01 |
24.13 |
66 |
66 |
集合竞价 |
| 09:25:05 |
24.13 |
66 |
132 |
卖出 |
| 09:30:01 |
24.18 |
57 |
189 |
买入 |
| 09:30:04 |
24.13 |
66 |
255 |
卖出 |
| 09:30:10 |
24.01 |
16 |
271 |
卖出 |
| 09:30:13 |
24 |
45 |
316 |
卖出 |
| 09:30:16 |
23.86 |
2 |
318 |
卖出 |
| 09:30:19 |
23.86 |
7 |
325 |
卖出 |
| 09:30:22 |
23.87 |
10 |
335 |
卖出 |
| 09:30:25 |
23.88 |
6 |
341 |
买入 |
| 09:30:28 |
23.89 |
9 |
350 |
买入 |
| 09:30:31 |
23.88 |
8 |
358 |
卖出 |
| 09:30:34 |
23.86 |
33 |
391 |
卖出 |
| 09:30:37 |
23.85 |
24 |
415 |
卖出 |
| 09:30:40 |
23.83 |
19 |
434 |
卖出 |
| 09:30:43 |
23.82 |
52 |
486 |
卖出 |
| 09:30:46 |
23.75 |
30 |
516 |
卖出 |
| 09:30:49 |
23.75 |
54 |
570 |
卖出 |
| 09:30:52 |
23.74 |
56 |
626 |
卖出 |
| 09:30:55 |
23.74 |
21 |
647 |
卖出 |
| 09:30:58 |
23.74 |
28 |
675 |
卖出 |
| 09:31:01 |
23.69 |
14 |
689 |
卖出 |
| 09:31:04 |
23.69 |
10 |
699 |
买入 |
| 09:31:07 |
23.63 |
48 |
747 |
卖出 |
| 09:31:10 |
23.73 |
1 |
748 |
买入 |
| 09:31:16 |
23.75 |
2 |
750 |
买入 |
| 09:31:19 |
23.64 |
57 |
807 |
卖出 |
| 09:31:22 |
23.64 |
21 |
828 |
买入 |
| 09:31:25 |
23.64 |
26 |
854 |
买入 |
| 09:31:28 |
23.63 |
9 |
863 |
卖出 |
| 09:31:34 |
23.63 |
3 |
866 |
卖出 |
| 09:31:37 |
23.64 |
3 |
869 |
买入 |
| 09:31:40 |
23.64 |
44 |
913 |
买入 |
| 09:31:43 |
23.63 |
6 |
919 |
卖出 |
| 09:31:46 |
23.65 |
20 |
939 |
买入 |
| 09:31:49 |
23.64 |
24 |
963 |
卖出 |
| 09:31:52 |
23.63 |
8 |
971 |
卖出 |
| 09:31:55 |
23.61 |
8 |
979 |
卖出 |
| 09:31:58 |
23.61 |
6 |
985 |
卖出 |
| 09:32:01 |
23.64 |
23 |
1008 |
买入 |
| 09:32:04 |
23.64 |
26 |
1034 |
买入 |
| 09:32:07 |
23.65 |
11 |
1045 |
买入 |
| 09:32:10 |
23.65 |
13 |
1058 |
卖出 |
| 09:32:13 |
23.65 |
4 |
1062 |
买入 |
| 09:32:16 |
23.68 |
7 |
1069 |
买入 |
| 09:32:19 |
23.68 |
16 |
1085 |
卖出 |
| 09:32:22 |
23.68 |
6 |
1091 |
买入 |
| 09:32:25 |
23.68 |
29 |
1120 |
买入 |
| 09:32:28 |
23.7 |
14 |
1134 |
买入 |
| 09:32:34 |
23.7 |
10 |
1144 |
买入 |
| 09:32:37 |
23.68 |
14 |
1158 |
卖出 |
| 09:32:40 |
23.68 |
15 |
1173 |
卖出 |
| 09:32:43 |
23.7 |
14 |
1187 |
买入 |
| 09:32:46 |
23.65 |
3 |
1190 |
卖出 |
| 09:32:49 |
23.64 |
3 |
1193 |
卖出 |
| 09:32:52 |
23.68 |
5 |
1198 |
买入 |
| 09:32:55 |
23.65 |
5 |
1203 |
卖出 |
| 09:32:58 |
23.65 |
10 |
1213 |
卖出 |
| 09:33:01 |
23.65 |
5 |
1218 |
卖出 |
| 09:33:04 |
23.69 |
15 |
1233 |
买入 |
| 09:33:16 |
23.69 |
6 |
1239 |
买入 |
| 09:33:19 |
23.75 |
36 |
1275 |
买入 |
| 09:33:22 |
23.76 |
6 |
1281 |
买入 |
| 09:33:28 |
23.8 |
1 |
1282 |
买入 |
| 09:33:34 |
23.86 |
8 |
1290 |
买入 |
| 09:33:37 |
23.86 |
11 |
1301 |
买入 |
| 09:33:40 |
23.86 |
6 |
1307 |
卖出 |
| 09:33:43 |
23.86 |
3 |
1310 |
卖出 |
| 09:33:49 |
23.86 |
45 |
1355 |
买入 |
| 09:33:52 |
23.88 |
20 |
1375 |
买入 |
| 09:33:55 |
23.87 |
11 |
1386 |
卖出 |
| 09:34:01 |
23.87 |
3 |
1389 |
卖出 |
| 09:34:04 |
23.88 |
10 |
1399 |
买入 |
| 09:34:07 |
23.88 |
1 |
1400 |
卖出 |
| 09:34:16 |
23.87 |
10 |
1410 |
卖出 |
| 09:34:19 |
23.86 |
15 |
1425 |
卖出 |
| 09:34:22 |
23.86 |
3 |
1428 |
卖出 |
| 09:34:25 |
23.81 |
6 |
1434 |
卖出 |
| 09:34:34 |
23.81 |
22 |
1456 |
卖出 |
| 09:34:37 |
23.85 |
7 |
1463 |
买入 |
| 09:34:40 |
23.81 |
8 |
1471 |
卖出 |
| 09:34:43 |
23.86 |
1 |
1472 |
买入 |
| 09:34:46 |
23.8 |
76 |
1548 |
卖出 |
| 09:34:49 |
23.81 |
2 |
1550 |
买入 |
| 09:34:55 |
23.82 |
1 |
1551 |
买入 |
| 09:34:58 |
23.81 |
2 |
1553 |
卖出 |
| 09:35:01 |
23.81 |
2 |
1555 |
卖出 |
| 09:35:04 |
23.82 |
1 |
1556 |
买入 |
| 09:35:07 |
23.81 |
5 |
1561 |
卖出 |
| 09:35:10 |
23.8 |
13 |
1574 |
卖出 |
| 09:35:19 |
23.8 |
1 |
1575 |
买入 |
| 09:35:25 |
23.8 |
4 |
1579 |
买入 |
| 09:35:37 |
23.77 |
2 |
1581 |
卖出 |
| 09:35:46 |
23.78 |
9 |
1590 |
买入 |
| 09:35:49 |
23.78 |
6 |
1596 |
卖出 |
| 09:35:52 |
23.77 |
2 |
1598 |
买入 |
| 09:35:55 |
23.78 |
1 |
1599 |
买入 |
| 09:35:58 |
23.81 |
1 |
1600 |
买入 |
| 09:36:01 |
23.79 |
1 |
1601 |
卖出 |
| 09:36:07 |
23.8 |
5 |
1606 |
买入 |
| 09:36:10 |
23.8 |
18 |
1624 |
买入 |
| 09:36:13 |
23.81 |
6 |
1630 |
买入 |
| 09:36:16 |
23.82 |
6 |
1636 |
买入 |
| 09:36:19 |
23.84 |
4 |
1640 |
买入 |
| 09:36:22 |
23.84 |
16 |
1656 |
买入 |
| 09:36:25 |
23.84 |
3 |
1659 |
买入 |
| 09:36:28 |
23.86 |
31 |
1690 |
买入 |
| 09:36:31 |
23.9 |
9 |
1699 |
买入 |
| 09:36:43 |
23.9 |
5 |
1704 |
买入 |
| 09:36:46 |
23.9 |
2 |
1706 |
买入 |
| 09:36:49 |
23.9 |
1 |
1707 |
买入 |
| 09:36:52 |
23.9 |
3 |
1710 |
买入 |
| 09:36:55 |
23.86 |
1 |
1711 |
卖出 |
| 09:37:01 |
23.87 |
1 |
1712 |
卖出 |
| 09:37:04 |
23.9 |
10 |
1722 |
买入 |
| 09:37:10 |
23.91 |
3 |
1725 |
卖出 |
| 09:37:19 |
23.92 |
2 |
1727 |
卖出 |
| 09:37:25 |
23.97 |
12 |
1739 |
买入 |
| 09:37:31 |
23.97 |
2 |
1741 |
买入 |
| 09:37:34 |
23.97 |
1 |
1742 |
卖出 |
| 09:37:40 |
23.97 |
2 |
1744 |
卖出 |
| 09:37:43 |
24 |
1 |
1745 |
买入 |
| 09:37:49 |
24 |
6 |
1751 |
卖出 |
| 09:37:52 |
24.03 |
1 |
1752 |
买入 |
| 09:37:55 |
24.03 |
1 |
1753 |
买入 |
| 09:37:58 |
24 |
4 |
1757 |
卖出 |
| 09:38:01 |
24.13 |
170 |
1927 |
买入 |
| 09:38:04 |
24.13 |
1 |
1928 |
卖出 |
| 09:38:07 |
24.13 |
113 |
2041 |
卖出 |
| 09:38:10 |
24.13 |
76 |
2117 |
卖出 |
| 09:38:19 |
24.12 |
5 |
2122 |
买入 |
| 09:38:25 |
24.11 |
3 |
2125 |
卖出 |
| 09:38:28 |
24.11 |
67 |
2192 |
买入 |
| 09:38:31 |
24.01 |
5 |
2197 |
卖出 |
| 09:38:34 |
24.09 |
5 |
2202 |
买入 |
| 09:38:37 |
24.02 |
21 |
2223 |
卖出 |
| 09:38:40 |
24.01 |
2 |
2225 |
卖出 |
| 09:38:43 |
24 |
9 |
2234 |
卖出 |
| 09:38:46 |
24 |
3 |
2237 |
卖出 |
| 09:38:52 |
24.02 |
20 |
2257 |
买入 |
| 09:38:55 |
23.97 |
16 |
2273 |
卖出 |
| 09:38:58 |
23.98 |
2 |
2275 |
买入 |
| 09:39:01 |
23.98 |
1 |
2276 |
买入 |
| 09:39:04 |
24 |
5 |
2281 |
买入 |
| 09:39:07 |
23.96 |
3 |
2284 |
卖出 |
| 09:39:10 |
23.95 |
6 |
2290 |
卖出 |
| 09:39:13 |
23.95 |
6 |
2296 |
买入 |
| 09:39:16 |
23.9 |
9 |
2305 |
卖出 |
| 09:39:19 |
23.94 |
1 |
2306 |
买入 |
| 09:39:22 |
23.94 |
1 |
2307 |
买入 |
| 09:39:25 |
23.94 |
1 |
2308 |
买入 |
| 09:39:28 |
23.91 |
4 |
2312 |
卖出 |
| 09:39:37 |
24.01 |
16 |
2328 |
买入 |
| 09:39:43 |
23.91 |
30 |
2358 |
卖出 |
| 09:39:52 |
23.91 |
2 |
2360 |
卖出 |
| 09:40:04 |
23.92 |
10 |
2370 |
买入 |
| 09:40:07 |
23.98 |
10 |
2380 |
买入 |
| 09:40:16 |
23.93 |
2 |
2382 |
卖出 |
| 09:40:25 |
23.97 |
8 |
2390 |
买入 |
| 09:40:28 |
23.97 |
15 |
2405 |
买入 |
| 09:40:31 |
23.97 |
11 |
2416 |
买入 |
| 09:40:34 |
23.98 |
3 |
2419 |
买入 |
| 09:40:37 |
23.93 |
6 |
2425 |
卖出 |
| 09:40:43 |
23.97 |
6 |
2431 |
买入 |
| 09:40:49 |
23.93 |
1 |
2432 |
卖出 |
| 09:40:52 |
23.92 |
26 |
2458 |
卖出 |
| 09:40:55 |
23.91 |
19 |
2477 |
卖出 |
| 09:41:04 |
23.91 |
1 |
2478 |
买入 |
| 09:41:07 |
23.91 |
8 |
2486 |
买入 |
| 09:41:10 |
23.93 |
11 |
2497 |
买入 |
| 09:41:13 |
23.95 |
2 |
2499 |
买入 |
| 09:41:16 |
23.94 |
5 |
2504 |
卖出 |
| 09:41:19 |
23.91 |
4 |
2508 |
卖出 |
| 09:41:22 |
23.95 |
3 |
2511 |
买入 |
| 09:41:34 |
24.02 |
33 |
2544 |
买入 |
| 09:41:37 |
24.02 |
13 |
2557 |
买入 |
| 09:41:55 |
24.03 |
14 |
2571 |
卖出 |
| 09:41:58 |
24.03 |
1 |
2572 |
卖出 |
| 09:42:01 |
24.1 |
7 |
2579 |
买入 |
| 09:42:22 |
24.06 |
17 |
2596 |
卖出 |
| 09:42:25 |
24.02 |
23 |
2619 |
卖出 |
| 09:42:28 |
24.06 |
1 |
2620 |
买入 |
| 09:42:52 |
24.05 |
1 |
2621 |
买入 |
| 09:43:04 |
24.06 |
2 |
2623 |
买入 |
| 09:43:10 |
24.05 |
1 |
2624 |
卖出 |
| 09:43:16 |
24.05 |
16 |
2640 |
买入 |
| 09:43:19 |
23.96 |
17 |
2657 |
卖出 |
| 09:43:37 |
24.03 |
10 |
2667 |
买入 |
| 09:43:40 |
24.03 |
1 |
2668 |
买入 |
| 09:43:46 |
24.05 |
12 |
2680 |
买入 |
| 09:44:04 |
24.06 |
11 |
2691 |
买入 |
| 09:44:10 |
24.09 |
1 |
2692 |
买入 |
| 09:44:13 |
24.09 |
4 |
2696 |
买入 |
| 09:44:16 |
24.09 |
25 |
2721 |
买入 |
| 09:44:19 |
24.1 |
35 |
2756 |
买入 |
| 09:44:25 |
24.12 |
27 |
2783 |
买入 |
| 09:44:28 |
24.11 |
4 |
2787 |
卖出 |
| 09:44:31 |
24.11 |
4 |
2791 |
卖出 |
| 09:44:40 |
24.13 |
5 |
2796 |
买入 |
| 09:44:43 |
24.13 |
6 |
2802 |
买入 |
| 09:44:49 |
24.13 |
1 |
2803 |
买入 |
| 09:44:52 |
24.12 |
25 |
2828 |
卖出 |
| 09:44:55 |
24.12 |
6 |
2834 |
卖出 |
| 09:45:04 |
24.09 |
4 |
2838 |
卖出 |
| 09:45:13 |
24.02 |
16 |
2854 |
卖出 |
| 09:45:19 |
24.06 |
5 |
2859 |
买入 |
| 09:45:25 |
24.03 |
3 |
2862 |
卖出 |
| 09:45:28 |
24.05 |
13 |
2875 |
买入 |
| 09:45:46 |
24.05 |
16 |
2891 |
买入 |
| 09:45:49 |
24.02 |
17 |
2908 |
卖出 |
| 09:45:55 |
24.07 |
10 |
2918 |
买入 |
| 09:46:07 |
24.08 |
14 |
2932 |
买入 |
| 09:46:10 |
24.12 |
7 |
2939 |
买入 |
| 09:46:13 |
24.13 |
3 |
2942 |
买入 |
| 09:46:22 |
24.15 |
51 |
2993 |
买入 |
| 09:46:25 |
24.17 |
15 |
3008 |
买入 |
| 09:46:28 |
24.18 |
5 |
3013 |
买入 |
| 09:46:31 |
24.17 |
1 |
3014 |
卖出 |
| 09:46:40 |
24.17 |
1 |
3015 |
买入 |
| 09:46:43 |
24.17 |
7 |
3022 |
卖出 |
| 09:46:46 |
24.17 |
1 |
3023 |
卖出 |
| 09:46:49 |
24.17 |
1 |
3024 |
卖出 |
| 09:46:52 |
24.17 |
7 |
3031 |
卖出 |
| 09:46:55 |
24.17 |
84 |
3115 |
买入 |
| 09:46:58 |
24.16 |
26 |
3141 |
卖出 |
| 09:47:01 |
24.14 |
2 |
3143 |
卖出 |
| 09:47:04 |
24.14 |
1 |
3144 |
卖出 |
| 09:47:07 |
24.14 |
30 |
3174 |
卖出 |
| 09:47:16 |
24.14 |
4 |
3178 |
卖出 |
| 09:47:22 |
24.15 |
3 |
3181 |
买入 |
| 09:47:25 |
24.14 |
1 |
3182 |
卖出 |
| 09:47:49 |
24.14 |
12 |
3194 |
卖出 |
| 09:47:58 |
24.15 |
11 |
3205 |
买入 |
| 09:48:07 |
24.14 |
13 |
3218 |
卖出 |
| 09:48:10 |
24.13 |
86 |
3304 |
卖出 |
| 09:48:13 |
24.12 |
30 |
3334 |
卖出 |
| 09:48:28 |
24.06 |
1 |
3335 |
卖出 |
| 09:48:40 |
24.09 |
4 |
3339 |
买入 |
| 09:49:13 |
24.09 |
16 |
3355 |
买入 |
| 09:49:28 |
24.09 |
8 |
3363 |
买入 |
| 09:49:37 |
24.1 |
52 |
3415 |
买入 |
| 09:49:40 |
24.1 |
1 |
3416 |
买入 |
| 09:49:46 |
24.1 |
4 |
3420 |
买入 |
| 09:49:58 |
24.06 |
1 |
3421 |
卖出 |
| 09:50:04 |
24.06 |
2 |
3423 |
卖出 |
| 09:50:10 |
24.08 |
2 |
3425 |
买入 |
| 09:50:13 |
24.08 |
2 |
3427 |
卖出 |
| 09:50:25 |
24.09 |
11 |
3438 |
买入 |
| 09:50:46 |
24.11 |
20 |
3458 |
买入 |
| 09:50:49 |
24.12 |
1 |
3459 |
买入 |
| 09:51:07 |
24.1 |
2 |
3461 |
卖出 |
| 09:51:10 |
24.09 |
1 |
3462 |
卖出 |
| 09:51:13 |
24.09 |
5 |
3467 |
卖出 |
| 09:51:22 |
24.1 |
7 |
3474 |
买入 |
| 09:51:31 |
24.12 |
11 |
3485 |
买入 |
| 09:51:34 |
24.12 |
1 |
3486 |
买入 |
| 09:51:40 |
24.12 |
14 |
3500 |
买入 |
| 09:51:43 |
24.12 |
5 |
3505 |
买入 |
| 09:51:46 |
24.12 |
2 |
3507 |
买入 |
| 09:51:52 |
24.13 |
1 |
3508 |
买入 |
| 09:52:01 |
24.12 |
32 |
3540 |
卖出 |
| 09:52:04 |
24.12 |
1 |
3541 |
卖出 |
| 09:52:10 |
24.14 |
9 |
3550 |
买入 |
| 09:52:13 |
24.14 |
7 |
3557 |
买入 |
| 09:52:16 |
24.14 |
1 |
3558 |
买入 |
| 09:52:19 |
24.14 |
5 |
3563 |
买入 |
| 09:52:22 |
24.14 |
1 |
3564 |
买入 |
| 09:52:28 |
24.14 |
1 |
3565 |
买入 |
| 09:52:49 |
24.14 |
8 |
3573 |
买入 |
| 09:52:52 |
24.14 |
1 |
3574 |
买入 |
| 09:52:58 |
24.15 |
19 |
3593 |
买入 |
| 09:53:07 |
24.18 |
8 |
3601 |
买入 |
| 09:53:10 |
24.16 |
22 |
3623 |
卖出 |
| 09:53:13 |
24.14 |
5 |
3628 |
卖出 |
| 09:53:16 |
24.12 |
47 |
3675 |
卖出 |
| 09:53:19 |
24.12 |
8 |
3683 |
卖出 |
| 09:53:22 |
24.13 |
5 |
3688 |
买入 |
| 09:53:28 |
24.12 |
1 |
3689 |
卖出 |
| 09:53:31 |
24.11 |
12 |
3701 |
卖出 |
| 09:53:37 |
24.1 |
2 |
3703 |
卖出 |
| 09:53:40 |
24.1 |
4 |
3707 |
卖出 |
| 09:53:43 |
24.09 |
1 |
3708 |
卖出 |
| 09:53:46 |
24.09 |
2 |
3710 |
卖出 |
| 09:53:49 |
24.08 |
26 |
3736 |
卖出 |
| 09:53:52 |
24.09 |
10 |
3746 |
买入 |