精锻科技[300258]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:06 |
8.42 |
9 |
9 |
集合竞价 |
| 09:21:15 |
8.43 |
16 |
16 |
集合竞价 |
| 09:21:42 |
8.42 |
16 |
16 |
集合竞价 |
| 09:21:51 |
8.41 |
17 |
17 |
集合竞价 |
| 09:22:18 |
8.35 |
27 |
27 |
集合竞价 |
| 09:23:12 |
8.35 |
27 |
27 |
集合竞价 |
| 09:23:21 |
8.33 |
27 |
27 |
集合竞价 |
| 09:23:30 |
8.33 |
27 |
27 |
集合竞价 |
| 09:23:39 |
8.33 |
28 |
28 |
集合竞价 |
| 09:23:48 |
8.33 |
28 |
28 |
集合竞价 |
| 09:23:57 |
8.33 |
28 |
28 |
集合竞价 |
| 09:24:06 |
8.32 |
28 |
28 |
集合竞价 |
| 09:24:24 |
8.32 |
28 |
28 |
集合竞价 |
| 09:24:42 |
8.3 |
28 |
28 |
集合竞价 |
| 09:25:00 |
8.22 |
55 |
55 |
集合竞价 |
| 09:25:03 |
8.22 |
55 |
110 |
买入 |
| 09:30:03 |
8.21 |
149 |
259 |
卖出 |
| 09:30:06 |
8.21 |
221 |
480 |
买入 |
| 09:30:09 |
8.2 |
308 |
788 |
卖出 |
| 09:30:12 |
8.24 |
25 |
813 |
买入 |
| 09:30:15 |
8.21 |
55 |
868 |
卖出 |
| 09:30:18 |
8.24 |
81 |
949 |
买入 |
| 09:30:21 |
8.2 |
61 |
1010 |
卖出 |
| 09:30:24 |
8.18 |
63 |
1073 |
卖出 |
| 09:30:27 |
8.21 |
244 |
1317 |
买入 |
| 09:30:30 |
8.21 |
101 |
1418 |
卖出 |
| 09:30:33 |
8.22 |
9 |
1427 |
买入 |
| 09:30:36 |
8.21 |
6 |
1433 |
卖出 |
| 09:30:39 |
8.21 |
16 |
1449 |
卖出 |
| 09:30:42 |
8.22 |
25 |
1474 |
买入 |
| 09:30:45 |
8.22 |
12 |
1486 |
卖出 |
| 09:30:54 |
8.21 |
22 |
1508 |
卖出 |
| 09:30:57 |
8.23 |
41 |
1549 |
买入 |
| 09:31:00 |
8.24 |
5 |
1554 |
买入 |
| 09:31:03 |
8.24 |
1 |
1555 |
卖出 |
| 09:31:06 |
8.25 |
2 |
1557 |
买入 |
| 09:31:09 |
8.24 |
14 |
1571 |
卖出 |
| 09:31:12 |
8.25 |
5 |
1576 |
买入 |
| 09:31:15 |
8.25 |
14 |
1590 |
卖出 |
| 09:31:18 |
8.25 |
13 |
1603 |
买入 |
| 09:31:21 |
8.25 |
18 |
1621 |
买入 |
| 09:31:24 |
8.25 |
115 |
1736 |
买入 |
| 09:31:27 |
8.26 |
24 |
1760 |
买入 |
| 09:31:30 |
8.27 |
21 |
1781 |
买入 |
| 09:31:33 |
8.24 |
7 |
1788 |
卖出 |
| 09:31:36 |
8.24 |
6 |
1794 |
卖出 |
| 09:31:39 |
8.26 |
2 |
1796 |
买入 |
| 09:31:42 |
8.24 |
93 |
1889 |
卖出 |
| 09:31:48 |
8.24 |
16 |
1905 |
买入 |
| 09:31:51 |
8.24 |
24 |
1929 |
卖出 |
| 09:31:54 |
8.24 |
51 |
1980 |
买入 |
| 09:31:57 |
8.24 |
35 |
2015 |
买入 |
| 09:32:00 |
8.24 |
2 |
2017 |
买入 |
| 09:32:03 |
8.25 |
26 |
2043 |
买入 |
| 09:32:06 |
8.25 |
5 |
2048 |
卖出 |
| 09:32:12 |
8.25 |
17 |
2065 |
买入 |
| 09:32:15 |
8.26 |
62 |
2127 |
买入 |
| 09:32:36 |
8.25 |
2 |
2129 |
卖出 |
| 09:32:45 |
8.26 |
18 |
2147 |
买入 |
| 09:32:54 |
8.26 |
21 |
2168 |
买入 |
| 09:32:57 |
8.26 |
2 |
2170 |
买入 |
| 09:33:00 |
8.26 |
34 |
2204 |
买入 |
| 09:33:09 |
8.25 |
207 |
2411 |
卖出 |
| 09:33:12 |
8.25 |
138 |
2549 |
卖出 |
| 09:33:15 |
8.26 |
84 |
2633 |
买入 |
| 09:33:18 |
8.25 |
84 |
2717 |
卖出 |
| 09:33:21 |
8.25 |
3 |
2720 |
卖出 |
| 09:33:24 |
8.25 |
4 |
2724 |
卖出 |
| 09:33:27 |
8.26 |
8 |
2732 |
买入 |
| 09:33:33 |
8.26 |
5 |
2737 |
买入 |
| 09:33:36 |
8.25 |
60 |
2797 |
卖出 |
| 09:33:39 |
8.25 |
90 |
2887 |
卖出 |
| 09:33:51 |
8.25 |
6 |
2893 |
买入 |
| 09:33:54 |
8.24 |
36 |
2929 |
卖出 |
| 09:34:00 |
8.25 |
10 |
2939 |
买入 |
| 09:34:03 |
8.24 |
42 |
2981 |
卖出 |
| 09:34:06 |
8.24 |
2 |
2983 |
买入 |
| 09:34:09 |
8.24 |
29 |
3012 |
买入 |
| 09:34:18 |
8.23 |
138 |
3150 |
卖出 |
| 09:34:21 |
8.22 |
61 |
3211 |
卖出 |
| 09:34:27 |
8.22 |
9 |
3220 |
卖出 |
| 09:34:30 |
8.22 |
21 |
3241 |
卖出 |
| 09:34:36 |
8.23 |
121 |
3362 |
买入 |
| 09:34:39 |
8.21 |
41 |
3403 |
卖出 |
| 09:34:48 |
8.22 |
50 |
3453 |
买入 |
| 09:34:54 |
8.21 |
107 |
3560 |
卖出 |
| 09:34:57 |
8.22 |
16 |
3576 |
买入 |
| 09:35:00 |
8.22 |
252 |
3828 |
买入 |
| 09:35:03 |
8.21 |
53 |
3881 |
卖出 |
| 09:35:06 |
8.2 |
21 |
3902 |
卖出 |
| 09:35:09 |
8.2 |
53 |
3955 |
卖出 |
| 09:35:12 |
8.2 |
2 |
3957 |
卖出 |
| 09:35:15 |
8.21 |
8 |
3965 |
买入 |
| 09:35:24 |
8.2 |
26 |
3991 |
卖出 |
| 09:35:30 |
8.2 |
2 |
3993 |
卖出 |
| 09:35:33 |
8.2 |
1 |
3994 |
卖出 |
| 09:35:42 |
8.2 |
144 |
4138 |
卖出 |
| 09:35:48 |
8.2 |
2 |
4140 |
卖出 |
| 09:35:51 |
8.2 |
9 |
4149 |
卖出 |
| 09:35:54 |
8.19 |
50 |
4199 |
卖出 |
| 09:35:57 |
8.19 |
23 |
4222 |
卖出 |
| 09:36:00 |
8.18 |
145 |
4367 |
卖出 |
| 09:36:03 |
8.19 |
137 |
4504 |
买入 |
| 09:36:06 |
8.2 |
6 |
4510 |
买入 |
| 09:36:15 |
8.2 |
11 |
4521 |
买入 |
| 09:36:18 |
8.2 |
10 |
4531 |
买入 |
| 09:36:21 |
8.2 |
18 |
4549 |
买入 |
| 09:36:24 |
8.19 |
21 |
4570 |
卖出 |
| 09:36:27 |
8.2 |
723 |
5293 |
买入 |
| 09:36:30 |
8.21 |
76 |
5369 |
买入 |
| 09:36:36 |
8.21 |
91 |
5460 |
买入 |
| 09:36:42 |
8.21 |
30 |
5490 |
买入 |
| 09:37:00 |
8.22 |
12 |
5502 |
买入 |
| 09:37:03 |
8.22 |
30 |
5532 |
买入 |
| 09:37:06 |
8.22 |
6 |
5538 |
买入 |
| 09:37:09 |
8.22 |
37 |
5575 |
买入 |
| 09:37:12 |
8.22 |
11 |
5586 |
买入 |
| 09:37:15 |
8.22 |
11 |
5597 |
买入 |
| 09:37:21 |
8.22 |
87 |
5684 |
买入 |
| 09:37:24 |
8.21 |
39 |
5723 |
卖出 |
| 09:37:48 |
8.21 |
1 |
5724 |
卖出 |
| 09:38:00 |
8.21 |
10 |
5734 |
卖出 |
| 09:38:03 |
8.22 |
1 |
5735 |
买入 |
| 09:38:12 |
8.21 |
210 |
5945 |
卖出 |
| 09:38:42 |
8.22 |
2 |
5947 |
买入 |
| 09:38:45 |
8.22 |
247 |
6194 |
买入 |
| 09:38:48 |
8.25 |
8 |
6202 |
买入 |
| 09:39:09 |
8.23 |
18 |
6220 |
卖出 |
| 09:39:12 |
8.23 |
5 |
6225 |
卖出 |
| 09:39:15 |
8.24 |
73 |
6298 |
买入 |
| 09:39:21 |
8.23 |
100 |
6398 |
卖出 |
| 09:39:24 |
8.23 |
2 |
6400 |
卖出 |
| 09:39:27 |
8.23 |
12 |
6412 |
卖出 |
| 09:39:33 |
8.23 |
3 |
6415 |
买入 |
| 09:39:36 |
8.23 |
2 |
6417 |
买入 |
| 09:39:39 |
8.23 |
98 |
6515 |
买入 |
| 09:39:45 |
8.22 |
73 |
6588 |
卖出 |
| 09:39:48 |
8.22 |
15 |
6603 |
买入 |
| 09:39:51 |
8.22 |
22 |
6625 |
买入 |
| 09:39:57 |
8.22 |
16 |
6641 |
卖出 |
| 09:40:09 |
8.23 |
6 |
6647 |
买入 |
| 09:40:12 |
8.23 |
41 |
6688 |
买入 |
| 09:40:15 |
8.22 |
255 |
6943 |
卖出 |
| 09:40:18 |
8.23 |
6 |
6949 |
买入 |
| 09:40:21 |
8.24 |
15 |
6964 |
买入 |
| 09:40:24 |
8.24 |
5 |
6969 |
买入 |
| 09:40:30 |
8.23 |
1 |
6970 |
卖出 |
| 09:40:39 |
8.25 |
5 |
6975 |
买入 |
| 09:41:06 |
8.24 |
21 |
6996 |
卖出 |
| 09:41:09 |
8.24 |
1 |
6997 |
卖出 |
| 09:41:27 |
8.25 |
1 |
6998 |
买入 |
| 09:41:33 |
8.25 |
1 |
6999 |
买入 |
| 09:41:36 |
8.25 |
74 |
7073 |
买入 |
| 09:41:39 |
8.25 |
21 |
7094 |
买入 |
| 09:41:42 |
8.26 |
12 |
7106 |
买入 |
| 09:41:54 |
8.25 |
46 |
7152 |
卖出 |
| 09:42:03 |
8.25 |
1 |
7153 |
买入 |
| 09:42:06 |
8.25 |
6 |
7159 |
买入 |
| 09:42:12 |
8.25 |
7 |
7166 |
买入 |
| 09:42:15 |
8.25 |
152 |
7318 |
买入 |
| 09:42:18 |
8.25 |
27 |
7345 |
买入 |
| 09:42:21 |
8.25 |
14 |
7359 |
买入 |
| 09:42:24 |
8.25 |
25 |
7384 |
买入 |
| 09:42:27 |
8.25 |
38 |
7422 |
买入 |
| 09:42:39 |
8.25 |
1 |
7423 |
卖出 |
| 09:42:57 |
8.25 |
1 |
7424 |
卖出 |
| 09:43:06 |
8.26 |
3 |
7427 |
买入 |
| 09:43:09 |
8.26 |
4 |
7431 |
买入 |
| 09:43:12 |
8.26 |
2 |
7433 |
买入 |
| 09:43:15 |
8.26 |
2 |
7435 |
买入 |
| 09:43:30 |
8.26 |
2 |
7437 |
买入 |
| 09:43:42 |
8.26 |
30 |
7467 |
买入 |
| 09:43:54 |
8.26 |
3 |
7470 |
买入 |
| 09:44:06 |
8.26 |
31 |
7501 |
买入 |
| 09:44:12 |
8.26 |
12 |
7513 |
买入 |
| 09:44:15 |
8.26 |
8 |
7521 |
买入 |
| 09:44:18 |
8.26 |
8 |
7529 |
买入 |
| 09:44:27 |
8.26 |
39 |
7568 |
买入 |
| 09:44:30 |
8.26 |
1 |
7569 |
买入 |
| 09:44:33 |
8.26 |
1 |
7570 |
买入 |
| 09:45:03 |
8.25 |
1 |
7571 |
卖出 |
| 09:45:06 |
8.25 |
2 |
7573 |
卖出 |
| 09:45:09 |
8.25 |
30 |
7603 |
卖出 |
| 09:45:12 |
8.25 |
37 |
7640 |
卖出 |
| 09:45:15 |
8.25 |
58 |
7698 |
卖出 |
| 09:45:18 |
8.25 |
35 |
7733 |
卖出 |
| 09:45:21 |
8.25 |
272 |
8005 |
卖出 |
| 09:45:42 |
8.24 |
18 |
8023 |
卖出 |
| 09:45:54 |
8.25 |
41 |
8064 |
买入 |
| 09:46:06 |
8.25 |
33 |
8097 |
买入 |
| 09:46:09 |
8.25 |
2 |
8099 |
买入 |
| 09:46:12 |
8.26 |
110 |
8209 |
买入 |
| 09:46:15 |
8.26 |
64 |
8273 |
买入 |
| 09:46:18 |
8.26 |
16 |
8289 |
买入 |
| 09:46:24 |
8.25 |
108 |
8397 |
卖出 |
| 09:46:27 |
8.25 |
5 |
8402 |
卖出 |
| 09:47:09 |
8.26 |
30 |
8432 |
卖出 |
| 09:47:21 |
8.26 |
2 |
8434 |
买入 |
| 09:47:24 |
8.27 |
12 |
8446 |
买入 |
| 09:47:27 |
8.25 |
200 |
8646 |
卖出 |
| 09:48:36 |
8.26 |
4 |
8650 |
卖出 |
| 09:48:39 |
8.27 |
14 |
8664 |
买入 |
| 09:49:06 |
8.27 |
1 |
8665 |
买入 |
| 09:49:09 |
8.27 |
2 |
8667 |
买入 |
| 09:49:12 |
8.27 |
10 |
8677 |
买入 |
| 09:49:15 |
8.27 |
6 |
8683 |
买入 |
| 09:49:18 |
8.27 |
1 |
8684 |
买入 |
| 09:49:30 |
8.26 |
7 |
8691 |
卖出 |
| 09:49:33 |
8.26 |
7 |
8698 |
买入 |
| 09:49:51 |
8.25 |
10 |
8708 |
卖出 |
| 09:49:54 |
8.26 |
6 |
8714 |
买入 |
| 09:49:57 |
8.25 |
13 |
8727 |
卖出 |
| 09:50:09 |
8.26 |
76 |
8803 |
买入 |
| 09:50:12 |
8.25 |
12 |
8815 |
卖出 |
| 09:50:15 |
8.26 |
8 |
8823 |
买入 |
| 09:50:36 |
8.25 |
3 |
8826 |
卖出 |
| 09:50:39 |
8.25 |
15 |
8841 |
卖出 |
| 09:50:57 |
8.25 |
39 |
8880 |
卖出 |
| 09:51:06 |
8.25 |
7 |
8887 |
买入 |
| 09:51:09 |
8.25 |
20 |
8907 |
买入 |
| 09:51:15 |
8.24 |
214 |
9121 |
卖出 |
| 09:51:18 |
8.24 |
6 |
9127 |
卖出 |
| 09:51:21 |
8.24 |
1 |
9128 |
卖出 |
| 09:51:24 |
8.24 |
208 |
9336 |
卖出 |
| 09:51:27 |
8.24 |
6 |
9342 |
买入 |
| 09:51:42 |
8.23 |
210 |
9552 |
卖出 |
| 09:51:45 |
8.24 |
50 |
9602 |
买入 |
| 09:51:57 |
8.24 |
5 |
9607 |
买入 |
| 09:52:00 |
8.23 |
200 |
9807 |
卖出 |
| 09:52:33 |
8.24 |
248 |
10055 |
买入 |
| 09:52:36 |
8.25 |
17 |
10072 |
买入 |
| 09:52:39 |
8.25 |
47 |
10119 |
买入 |
| 09:52:42 |
8.25 |
17 |
10136 |
买入 |
| 09:52:45 |
8.25 |
24 |
10160 |
买入 |
| 09:52:51 |
8.25 |
10 |
10170 |
买入 |
| 09:53:03 |
8.25 |
1 |
10171 |
卖出 |
| 09:53:09 |
8.26 |
5 |
10176 |
买入 |
| 09:53:12 |
8.26 |
27 |
10203 |
买入 |
| 09:53:15 |
8.26 |
37 |
10240 |
买入 |
| 09:53:33 |
8.27 |
5 |
10245 |
买入 |
| 09:53:48 |
8.27 |
5 |
10250 |
买入 |
| 09:53:54 |
8.27 |
20 |
10270 |
买入 |
| 09:54:00 |
8.27 |
84 |
10354 |
买入 |
| 09:54:03 |
8.26 |
1 |
10355 |
卖出 |
| 09:54:09 |
8.27 |
14 |
10369 |
买入 |
| 09:54:12 |
8.27 |
7 |
10376 |
买入 |
| 09:55:15 |
8.27 |
8 |
10384 |
买入 |
| 09:55:18 |
8.27 |
2 |
10386 |
买入 |
| 09:55:21 |
8.27 |
1 |
10387 |
买入 |
| 09:55:27 |
8.26 |
19 |
10406 |
卖出 |
| 09:55:33 |
8.26 |
21 |
10427 |
卖出 |
| 09:55:36 |
8.26 |
7 |
10434 |
买入 |
| 09:55:39 |
8.28 |
89 |
10523 |
买入 |
| 09:55:42 |
8.28 |
9 |
10532 |
买入 |
| 09:55:48 |
8.27 |
3 |
10535 |
卖出 |
| 09:55:54 |
8.27 |
14 |
10549 |
卖出 |
| 09:56:06 |
8.27 |
132 |
10681 |
卖出 |
| 09:56:09 |
8.27 |
8 |
10689 |
买入 |
| 09:57:03 |
8.27 |
34 |
10723 |
买入 |
| 09:57:21 |
8.27 |
8 |
10731 |
买入 |
| 09:57:48 |
8.26 |
10 |
10741 |
卖出 |
| 09:57:51 |
8.26 |
4 |
10745 |
卖出 |
| 09:57:57 |
8.27 |
39 |
10784 |
买入 |
| 09:58:00 |
8.26 |
33 |
10817 |
卖出 |
| 09:58:03 |
8.26 |
9 |
10826 |
买入 |
| 09:58:51 |
8.27 |
4 |
10830 |
买入 |
| 09:58:54 |
8.27 |
2 |
10832 |
买入 |
| 09:59:00 |
8.27 |
4 |
10836 |
买入 |
| 09:59:21 |
8.27 |
5 |
10841 |
买入 |
| 09:59:57 |
8.26 |
8 |
10849 |
买入 |
| 10:00:03 |
8.26 |
29 |
10878 |
买入 |
| 10:00:06 |
8.26 |
5 |
10883 |
卖出 |
| 10:00:09 |
8.27 |
2 |
10885 |
买入 |
| 10:00:12 |
8.26 |
1 |
10886 |
卖出 |
| 10:00:21 |
8.27 |
1 |
10887 |
买入 |
| 10:00:27 |
8.27 |
1 |
10888 |
买入 |
| 10:00:54 |
8.27 |
5 |
10893 |
买入 |
| 10:01:21 |
8.27 |
3 |
10896 |
买入 |
| 10:01:24 |
8.27 |
5 |
10901 |
买入 |
| 10:01:30 |
8.27 |
26 |
10927 |
买入 |
| 10:02:12 |
8.27 |
121 |
11048 |
买入 |
| 10:02:15 |
8.28 |
83 |
11131 |
买入 |
| 10:02:36 |
8.27 |
20 |
11151 |
卖出 |
| 10:02:51 |
8.27 |
1 |
11152 |
卖出 |
| 10:02:57 |
8.27 |
2 |
11154 |
卖出 |
| 10:03:00 |
8.27 |
12 |
11166 |
卖出 |
| 10:03:06 |
8.27 |
91 |
11257 |
卖出 |
| 10:03:09 |
8.26 |
21 |
11278 |
卖出 |
| 10:03:12 |
8.26 |
91 |
11369 |
卖出 |
| 10:03:15 |
8.26 |
25 |
11394 |
买入 |
| 10:03:18 |
8.25 |
10 |
11404 |
卖出 |
| 10:03:21 |
8.25 |
6 |
11410 |
买入 |
| 10:03:24 |
8.26 |
45 |
11455 |
买入 |
| 10:03:27 |
8.25 |
1 |
11456 |
卖出 |
| 10:03:30 |
8.25 |
1 |
11457 |
买入 |
| 10:03:48 |
8.24 |
3 |
11460 |
卖出 |
| 10:03:54 |
8.24 |
1 |
11461 |
卖出 |
| 10:04:00 |
8.24 |
96 |
11557 |
卖出 |
| 10:04:03 |
8.24 |
22 |
11579 |
卖出 |
| 10:04:06 |
8.24 |
21 |
11600 |
买入 |