派能科技[688063]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
170.6 |
2 |
2 |
集合竞价 |
| 09:15:04 |
171 |
13 |
13 |
集合竞价 |
| 09:15:07 |
171.61 |
21 |
21 |
集合竞价 |
| 09:16:37 |
175 |
16 |
16 |
集合竞价 |
| 09:17:34 |
175 |
16 |
16 |
集合竞价 |
| 09:17:40 |
173.56 |
16 |
16 |
集合竞价 |
| 09:17:58 |
172.8 |
16 |
16 |
集合竞价 |
| 09:18:07 |
173.56 |
19 |
19 |
集合竞价 |
| 09:19:55 |
173.5 |
19 |
19 |
集合竞价 |
| 09:20:01 |
173.5 |
19 |
19 |
集合竞价 |
| 09:20:04 |
171.61 |
20 |
20 |
集合竞价 |
| 09:20:19 |
172.8 |
23 |
23 |
集合竞价 |
| 09:20:25 |
172.58 |
23 |
23 |
集合竞价 |
| 09:20:40 |
176.03 |
56 |
56 |
集合竞价 |
| 09:20:49 |
176.03 |
61 |
61 |
集合竞价 |
| 09:20:52 |
176.03 |
67 |
67 |
集合竞价 |
| 09:20:55 |
176.03 |
67 |
67 |
集合竞价 |
| 09:21:01 |
176.03 |
72 |
72 |
集合竞价 |
| 09:21:07 |
176.03 |
78 |
78 |
集合竞价 |
| 09:21:13 |
176.03 |
80 |
80 |
集合竞价 |
| 09:21:16 |
176.03 |
80 |
80 |
集合竞价 |
| 09:21:19 |
176.03 |
84 |
84 |
集合竞价 |
| 09:21:25 |
176.03 |
84 |
84 |
集合竞价 |
| 09:21:34 |
176.03 |
84 |
84 |
集合竞价 |
| 09:21:40 |
176.03 |
84 |
84 |
集合竞价 |
| 09:21:43 |
176.03 |
89 |
89 |
集合竞价 |
| 09:21:46 |
176.03 |
92 |
92 |
集合竞价 |
| 09:21:49 |
176.03 |
100 |
100 |
集合竞价 |
| 09:21:52 |
175.88 |
129 |
129 |
集合竞价 |
| 09:22:01 |
175.88 |
129 |
129 |
集合竞价 |
| 09:22:04 |
175.88 |
132 |
132 |
集合竞价 |
| 09:22:10 |
175.88 |
132 |
132 |
集合竞价 |
| 09:22:19 |
175.88 |
132 |
132 |
集合竞价 |
| 09:22:22 |
175.88 |
135 |
135 |
集合竞价 |
| 09:22:28 |
174.93 |
135 |
135 |
集合竞价 |
| 09:22:31 |
174.93 |
139 |
139 |
集合竞价 |
| 09:22:40 |
174.93 |
162 |
162 |
集合竞价 |
| 09:22:43 |
174.93 |
162 |
162 |
集合竞价 |
| 09:22:49 |
174.93 |
162 |
162 |
集合竞价 |
| 09:22:52 |
173.95 |
162 |
162 |
集合竞价 |
| 09:23:01 |
173.95 |
164 |
164 |
集合竞价 |
| 09:23:04 |
173.95 |
180 |
180 |
集合竞价 |
| 09:23:10 |
173.95 |
188 |
188 |
集合竞价 |
| 09:23:13 |
173.95 |
231 |
231 |
集合竞价 |
| 09:23:16 |
173.95 |
251 |
251 |
集合竞价 |
| 09:23:19 |
173.95 |
261 |
261 |
集合竞价 |
| 09:23:25 |
173.95 |
261 |
261 |
集合竞价 |
| 09:23:28 |
173.88 |
261 |
261 |
集合竞价 |
| 09:23:34 |
173.8 |
263 |
263 |
集合竞价 |
| 09:23:37 |
173.95 |
269 |
269 |
集合竞价 |
| 09:23:43 |
173 |
269 |
269 |
集合竞价 |
| 09:23:46 |
172.98 |
269 |
269 |
集合竞价 |
| 09:23:55 |
172.96 |
269 |
269 |
集合竞价 |
| 09:23:58 |
172.96 |
269 |
269 |
集合竞价 |
| 09:24:01 |
172.96 |
296 |
296 |
集合竞价 |
| 09:24:07 |
172.96 |
296 |
296 |
集合竞价 |
| 09:24:10 |
172.96 |
296 |
296 |
集合竞价 |
| 09:24:16 |
172.96 |
296 |
296 |
集合竞价 |
| 09:24:19 |
172.96 |
296 |
296 |
集合竞价 |
| 09:24:25 |
172.96 |
299 |
299 |
集合竞价 |
| 09:24:28 |
172.96 |
301 |
301 |
集合竞价 |
| 09:24:31 |
172.96 |
308 |
308 |
集合竞价 |
| 09:24:34 |
172.58 |
308 |
308 |
集合竞价 |
| 09:24:37 |
172.56 |
311 |
311 |
集合竞价 |
| 09:24:40 |
172.5 |
325 |
325 |
集合竞价 |
| 09:24:43 |
172.5 |
327 |
327 |
集合竞价 |
| 09:24:46 |
172.5 |
327 |
327 |
集合竞价 |
| 09:24:49 |
172.96 |
533 |
533 |
集合竞价 |
| 09:24:52 |
172.96 |
536 |
536 |
集合竞价 |
| 09:24:55 |
172.96 |
536 |
536 |
集合竞价 |
| 09:24:58 |
172.96 |
536 |
536 |
集合竞价 |
| 09:25:04 |
172.9 |
536 |
1072 |
买入 |
| 09:30:02 |
171.66 |
168 |
1240 |
卖出 |
| 09:30:05 |
172.56 |
579 |
1819 |
买入 |
| 09:30:08 |
171.65 |
34 |
1853 |
卖出 |
| 09:30:11 |
172.87 |
205 |
2058 |
买入 |
| 09:30:14 |
171.64 |
66 |
2124 |
卖出 |
| 09:30:17 |
172.11 |
37 |
2161 |
买入 |
| 09:30:20 |
172.49 |
20 |
2181 |
买入 |
| 09:30:23 |
172.56 |
117 |
2298 |
买入 |
| 09:30:26 |
172.86 |
20 |
2318 |
买入 |
| 09:30:29 |
172.85 |
14 |
2332 |
卖出 |
| 09:30:32 |
172.9 |
43 |
2375 |
买入 |
| 09:30:35 |
172.95 |
16 |
2391 |
买入 |
| 09:30:38 |
173.19 |
81 |
2472 |
买入 |
| 09:30:41 |
172.96 |
9 |
2481 |
卖出 |
| 09:30:44 |
173.5 |
21 |
2502 |
买入 |
| 09:30:47 |
173.95 |
10 |
2512 |
买入 |
| 09:30:50 |
173.88 |
6 |
2518 |
卖出 |
| 09:30:53 |
173.95 |
23 |
2541 |
买入 |
| 09:30:56 |
173.88 |
16 |
2557 |
卖出 |
| 09:30:59 |
173.95 |
17 |
2574 |
买入 |
| 09:31:02 |
173.95 |
34 |
2608 |
买入 |
| 09:31:05 |
173 |
180 |
2788 |
卖出 |
| 09:31:08 |
172.98 |
60 |
2848 |
卖出 |
| 09:31:11 |
173 |
13 |
2861 |
买入 |
| 09:31:14 |
172.98 |
8 |
2869 |
卖出 |
| 09:31:17 |
173.54 |
22 |
2891 |
买入 |
| 09:31:20 |
173 |
31 |
2922 |
卖出 |
| 09:31:23 |
173 |
10 |
2932 |
卖出 |
| 09:31:26 |
173 |
32 |
2964 |
卖出 |
| 09:31:29 |
173.54 |
9 |
2973 |
买入 |
| 09:31:32 |
173.55 |
6 |
2979 |
买入 |
| 09:31:35 |
173.02 |
13 |
2992 |
卖出 |
| 09:31:38 |
173.5 |
2 |
2994 |
买入 |
| 09:31:41 |
173.55 |
30 |
3024 |
买入 |
| 09:31:44 |
173.56 |
8 |
3032 |
卖出 |
| 09:31:47 |
173.56 |
16 |
3048 |
卖出 |
| 09:31:50 |
173.56 |
8 |
3056 |
卖出 |
| 09:31:56 |
173.56 |
30 |
3086 |
卖出 |
| 09:31:59 |
173.95 |
77 |
3163 |
买入 |
| 09:32:02 |
173.9 |
11 |
3174 |
卖出 |
| 09:32:05 |
174 |
27 |
3201 |
买入 |
| 09:32:08 |
174 |
34 |
3235 |
买入 |
| 09:32:11 |
174.28 |
49 |
3284 |
买入 |
| 09:32:14 |
174 |
4 |
3288 |
卖出 |
| 09:32:17 |
174.28 |
5 |
3293 |
买入 |
| 09:32:20 |
174.28 |
17 |
3310 |
买入 |
| 09:32:23 |
174.34 |
21 |
3331 |
买入 |
| 09:32:26 |
174.36 |
11 |
3342 |
买入 |
| 09:32:29 |
174.49 |
7 |
3349 |
买入 |
| 09:32:32 |
174.93 |
43 |
3392 |
买入 |
| 09:32:35 |
174.93 |
6 |
3398 |
买入 |
| 09:32:38 |
174.92 |
4 |
3402 |
卖出 |
| 09:32:41 |
174.93 |
14 |
3416 |
买入 |
| 09:32:44 |
174.92 |
36 |
3452 |
买入 |
| 09:32:47 |
174.93 |
34 |
3486 |
买入 |
| 09:32:50 |
174.93 |
29 |
3515 |
买入 |
| 09:32:53 |
174.93 |
112 |
3627 |
买入 |
| 09:32:56 |
175 |
40 |
3667 |
买入 |
| 09:32:59 |
174 |
383 |
4050 |
卖出 |
| 09:33:02 |
174.99 |
30 |
4080 |
买入 |
| 09:33:05 |
175 |
13 |
4093 |
买入 |
| 09:33:08 |
175.56 |
51 |
4144 |
买入 |
| 09:33:11 |
175.79 |
21 |
4165 |
买入 |
| 09:33:14 |
175.79 |
23 |
4188 |
买入 |
| 09:33:17 |
175.55 |
18 |
4206 |
买入 |
| 09:33:23 |
175.77 |
38 |
4244 |
买入 |
| 09:33:26 |
175.83 |
406 |
4650 |
买入 |
| 09:33:29 |
176.45 |
50 |
4700 |
买入 |
| 09:33:32 |
176.88 |
37 |
4737 |
买入 |
| 09:33:35 |
177 |
17 |
4754 |
买入 |
| 09:33:38 |
177.55 |
22 |
4776 |
买入 |
| 09:33:41 |
178 |
25 |
4801 |
买入 |
| 09:33:44 |
177.99 |
21 |
4822 |
买入 |
| 09:33:47 |
177.99 |
25 |
4847 |
卖出 |
| 09:33:50 |
178.55 |
15 |
4862 |
买入 |
| 09:33:53 |
178.49 |
27 |
4889 |
买入 |
| 09:33:56 |
178.6 |
31 |
4920 |
买入 |
| 09:33:59 |
178.01 |
12 |
4932 |
卖出 |
| 09:34:02 |
178.48 |
24 |
4956 |
买入 |
| 09:34:05 |
178.49 |
59 |
5015 |
买入 |
| 09:34:08 |
178.38 |
32 |
5047 |
卖出 |
| 09:34:11 |
178.01 |
48 |
5095 |
卖出 |
| 09:34:14 |
177.99 |
33 |
5128 |
卖出 |
| 09:34:17 |
178 |
19 |
5147 |
买入 |
| 09:34:20 |
177.98 |
35 |
5182 |
买入 |
| 09:34:23 |
177.98 |
6 |
5188 |
买入 |
| 09:34:26 |
176.88 |
21 |
5209 |
卖出 |
| 09:34:29 |
176.8 |
17 |
5226 |
卖出 |
| 09:34:32 |
177.4 |
27 |
5253 |
买入 |
| 09:34:35 |
177.4 |
11 |
5264 |
买入 |
| 09:34:38 |
176.47 |
16 |
5280 |
卖出 |
| 09:34:41 |
176.47 |
16 |
5296 |
卖出 |
| 09:34:44 |
176.47 |
25 |
5321 |
卖出 |
| 09:34:47 |
176.46 |
54 |
5375 |
卖出 |
| 09:34:50 |
177.39 |
6 |
5381 |
买入 |
| 09:34:53 |
176.47 |
7 |
5388 |
卖出 |
| 09:34:56 |
176.47 |
54 |
5442 |
卖出 |
| 09:34:59 |
176.99 |
7 |
5449 |
买入 |
| 09:35:02 |
177.39 |
9 |
5458 |
买入 |
| 09:35:05 |
177.44 |
8 |
5466 |
买入 |
| 09:35:08 |
177.39 |
10 |
5476 |
卖出 |
| 09:35:11 |
177.18 |
6 |
5482 |
卖出 |
| 09:35:17 |
177.39 |
3 |
5485 |
买入 |
| 09:35:20 |
177.41 |
18 |
5503 |
买入 |
| 09:35:23 |
177.18 |
7 |
5510 |
卖出 |
| 09:35:26 |
177.41 |
66 |
5576 |
买入 |
| 09:35:29 |
177.39 |
6 |
5582 |
卖出 |
| 09:35:32 |
177.4 |
5 |
5587 |
买入 |
| 09:35:35 |
176.5 |
17 |
5604 |
卖出 |
| 09:35:41 |
177.36 |
7 |
5611 |
买入 |
| 09:35:44 |
176.47 |
32 |
5643 |
卖出 |
| 09:35:47 |
176.47 |
13 |
5656 |
买入 |
| 09:35:50 |
177.44 |
28 |
5684 |
买入 |
| 09:35:53 |
177.43 |
5 |
5689 |
卖出 |
| 09:35:56 |
177.02 |
6 |
5695 |
卖出 |
| 09:35:59 |
177.43 |
2 |
5697 |
买入 |
| 09:36:02 |
177.89 |
210 |
5907 |
买入 |
| 09:36:05 |
176.46 |
2 |
5909 |
卖出 |
| 09:36:08 |
177 |
24 |
5933 |
买入 |
| 09:36:11 |
176.46 |
20 |
5953 |
卖出 |
| 09:36:17 |
176.99 |
7 |
5960 |
买入 |
| 09:36:20 |
177 |
16 |
5976 |
买入 |
| 09:36:23 |
177.02 |
14 |
5990 |
买入 |
| 09:36:26 |
177 |
10 |
6000 |
买入 |
| 09:36:29 |
176.5 |
22 |
6022 |
卖出 |
| 09:36:32 |
177 |
7 |
6029 |
买入 |
| 09:36:35 |
177.03 |
13 |
6042 |
买入 |
| 09:36:38 |
176.99 |
20 |
6062 |
卖出 |
| 09:36:41 |
176.99 |
13 |
6075 |
买入 |
| 09:36:44 |
176.99 |
19 |
6094 |
买入 |
| 09:36:47 |
176.99 |
19 |
6113 |
买入 |
| 09:36:50 |
176.5 |
57 |
6170 |
卖出 |
| 09:36:53 |
176.99 |
5 |
6175 |
买入 |
| 09:36:56 |
176.99 |
20 |
6195 |
买入 |
| 09:36:59 |
176.5 |
49 |
6244 |
卖出 |
| 09:37:02 |
176.98 |
3 |
6247 |
买入 |
| 09:37:05 |
176.5 |
2 |
6249 |
卖出 |
| 09:37:08 |
176.51 |
4 |
6253 |
买入 |
| 09:37:11 |
176.53 |
12 |
6265 |
买入 |
| 09:37:14 |
176.5 |
17 |
6282 |
卖出 |
| 09:37:17 |
176.57 |
2 |
6284 |
买入 |
| 09:37:20 |
176.53 |
2 |
6286 |
卖出 |
| 09:37:23 |
176.51 |
5 |
6291 |
卖出 |
| 09:37:26 |
176.51 |
14 |
6305 |
卖出 |
| 09:37:29 |
176.57 |
30 |
6335 |
买入 |
| 09:37:32 |
176.46 |
35 |
6370 |
卖出 |
| 09:37:35 |
176.5 |
15 |
6385 |
买入 |
| 09:37:38 |
176.5 |
7 |
6392 |
买入 |
| 09:37:47 |
176.02 |
9 |
6401 |
卖出 |
| 09:37:50 |
176.28 |
5 |
6406 |
买入 |
| 09:37:56 |
176 |
10 |
6416 |
卖出 |
| 09:37:59 |
176 |
2 |
6418 |
卖出 |
| 09:38:02 |
175.9 |
112 |
6530 |
卖出 |
| 09:38:05 |
175.94 |
5 |
6535 |
买入 |
| 09:38:08 |
175.78 |
56 |
6591 |
卖出 |
| 09:38:11 |
175.88 |
11 |
6602 |
买入 |
| 09:38:14 |
175.77 |
16 |
6618 |
买入 |
| 09:38:20 |
175.82 |
18 |
6636 |
买入 |
| 09:38:23 |
175.78 |
1 |
6637 |
卖出 |
| 09:38:26 |
175.6 |
4 |
6641 |
卖出 |
| 09:38:29 |
175.47 |
22 |
6663 |
卖出 |
| 09:38:32 |
175.44 |
13 |
6676 |
卖出 |
| 09:38:35 |
175.47 |
4 |
6680 |
买入 |
| 09:38:38 |
175 |
28 |
6708 |
卖出 |
| 09:38:41 |
175 |
6 |
6714 |
卖出 |
| 09:38:44 |
174.99 |
4 |
6718 |
卖出 |
| 09:38:47 |
174.54 |
19 |
6737 |
卖出 |
| 09:38:50 |
174.53 |
27 |
6764 |
卖出 |
| 09:38:53 |
174.57 |
9 |
6773 |
买入 |
| 09:38:56 |
174.48 |
11 |
6784 |
卖出 |
| 09:38:59 |
174.48 |
3 |
6787 |
买入 |
| 09:39:02 |
174.48 |
6 |
6793 |
卖出 |
| 09:39:05 |
174.33 |
2 |
6795 |
卖出 |
| 09:39:08 |
174.48 |
7 |
6802 |
买入 |
| 09:39:11 |
174.33 |
5 |
6807 |
卖出 |
| 09:39:17 |
174.11 |
20 |
6827 |
卖出 |
| 09:39:20 |
174.15 |
8 |
6835 |
买入 |
| 09:39:23 |
174.32 |
10 |
6845 |
买入 |
| 09:39:26 |
174.1 |
15 |
6860 |
卖出 |
| 09:39:29 |
174.11 |
4 |
6864 |
买入 |
| 09:39:32 |
173.94 |
12 |
6876 |
卖出 |
| 09:39:35 |
173.7 |
6 |
6882 |
卖出 |
| 09:39:38 |
174 |
7 |
6889 |
买入 |
| 09:39:41 |
173.76 |
2 |
6891 |
卖出 |
| 09:39:44 |
173.78 |
5 |
6896 |
买入 |
| 09:39:47 |
173.68 |
36 |
6932 |
卖出 |
| 09:39:50 |
173.69 |
12 |
6944 |
买入 |
| 09:39:53 |
173.58 |
14 |
6958 |
卖出 |
| 09:39:56 |
173.58 |
16 |
6974 |
卖出 |
| 09:39:59 |
173.1 |
23 |
6997 |
卖出 |
| 09:40:02 |
173.66 |
9 |
7006 |
买入 |
| 09:40:05 |
173.01 |
39 |
7045 |
卖出 |
| 09:40:08 |
173.01 |
10 |
7055 |
卖出 |
| 09:40:11 |
173 |
5 |
7060 |
卖出 |
| 09:40:14 |
173.01 |
12 |
7072 |
卖出 |
| 09:40:17 |
173.01 |
6 |
7078 |
卖出 |
| 09:40:20 |
173.03 |
19 |
7097 |
买入 |
| 09:40:23 |
173.03 |
6 |
7103 |
卖出 |
| 09:40:26 |
173.03 |
25 |
7128 |
卖出 |
| 09:40:29 |
173.46 |
4 |
7132 |
买入 |
| 09:40:32 |
173.47 |
0 |
7132 |
买入 |
| 09:40:35 |
173.47 |
15 |
7147 |
卖出 |
| 09:40:41 |
173.46 |
2 |
7149 |
买入 |
| 09:40:44 |
173.3 |
4 |
7153 |
卖出 |
| 09:40:47 |
173.11 |
4 |
7157 |
卖出 |
| 09:40:50 |
173.11 |
9 |
7166 |
卖出 |
| 09:40:53 |
173.3 |
71 |
7237 |
买入 |
| 09:40:56 |
173.3 |
6 |
7243 |
买入 |
| 09:40:59 |
173.02 |
5 |
7248 |
卖出 |
| 09:41:05 |
173.01 |
19 |
7267 |
卖出 |
| 09:41:08 |
173.08 |
9 |
7276 |
买入 |
| 09:41:11 |
173.29 |
38 |
7314 |
买入 |
| 09:41:14 |
173.49 |
6 |
7320 |
买入 |
| 09:41:20 |
173.49 |
2 |
7322 |
买入 |
| 09:41:26 |
173.48 |
2 |
7324 |
买入 |
| 09:41:29 |
173.42 |
21 |
7345 |
卖出 |
| 09:41:32 |
173.48 |
36 |
7381 |
买入 |
| 09:41:35 |
173.58 |
5 |
7386 |
买入 |
| 09:41:38 |
173.49 |
11 |
7397 |
卖出 |
| 09:41:41 |
173.57 |
6 |
7403 |
买入 |
| 09:41:44 |
173.57 |
20 |
7423 |
买入 |
| 09:41:47 |
173.5 |
3 |
7426 |
卖出 |
| 09:41:50 |
173.55 |
4 |
7430 |
买入 |
| 09:41:53 |
173.55 |
2 |
7432 |
买入 |
| 09:41:59 |
173.54 |
4 |
7436 |
买入 |
| 09:42:05 |
173.5 |
8 |
7444 |
卖出 |
| 09:42:08 |
173.54 |
8 |
7452 |
买入 |
| 09:42:11 |
173 |
151 |
7603 |
卖出 |