精测电子[300567]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:57 |
35.3 |
13 |
13 |
集合竞价 |
| 09:19:15 |
35.3 |
8 |
8 |
集合竞价 |
| 09:19:24 |
35.5 |
13 |
13 |
集合竞价 |
| 09:19:51 |
35.5 |
15 |
15 |
集合竞价 |
| 09:20:03 |
35.5 |
15 |
15 |
集合竞价 |
| 09:20:21 |
35.3 |
15 |
15 |
集合竞价 |
| 09:20:30 |
35.33 |
19 |
19 |
集合竞价 |
| 09:21:24 |
35.33 |
19 |
19 |
集合竞价 |
| 09:22:18 |
35.33 |
22 |
22 |
集合竞价 |
| 09:22:45 |
35.3 |
27 |
27 |
集合竞价 |
| 09:23:21 |
35.3 |
34 |
34 |
集合竞价 |
| 09:23:39 |
35.3 |
35 |
35 |
集合竞价 |
| 09:23:57 |
35.28 |
35 |
35 |
集合竞价 |
| 09:24:06 |
35.28 |
41 |
41 |
集合竞价 |
| 09:24:15 |
35.28 |
41 |
41 |
集合竞价 |
| 09:24:24 |
35.22 |
62 |
62 |
集合竞价 |
| 09:24:33 |
35.22 |
80 |
80 |
集合竞价 |
| 09:24:42 |
35.21 |
88 |
88 |
集合竞价 |
| 09:24:51 |
35.21 |
90 |
90 |
集合竞价 |
| 09:25:00 |
35.2 |
99 |
99 |
集合竞价 |
| 09:25:03 |
35.2 |
109 |
208 |
卖出 |
| 09:30:03 |
35.19 |
52 |
260 |
卖出 |
| 09:30:06 |
35.19 |
36 |
296 |
买入 |
| 09:30:09 |
35.15 |
25 |
321 |
卖出 |
| 09:30:12 |
35.15 |
9 |
330 |
卖出 |
| 09:30:15 |
35.08 |
4 |
334 |
卖出 |
| 09:30:18 |
35.15 |
2 |
336 |
买入 |
| 09:30:21 |
35.13 |
13 |
349 |
卖出 |
| 09:30:24 |
35.08 |
7 |
356 |
卖出 |
| 09:30:27 |
35.1 |
11 |
367 |
买入 |
| 09:30:30 |
35.07 |
5 |
372 |
卖出 |
| 09:30:33 |
35.05 |
17 |
389 |
卖出 |
| 09:30:36 |
35.02 |
36 |
425 |
卖出 |
| 09:30:39 |
35.05 |
12 |
437 |
买入 |
| 09:30:42 |
35.02 |
26 |
463 |
卖出 |
| 09:30:45 |
34.93 |
59 |
522 |
卖出 |
| 09:30:48 |
34.99 |
5 |
527 |
买入 |
| 09:30:51 |
34.96 |
9 |
536 |
买入 |
| 09:30:54 |
34.93 |
23 |
559 |
卖出 |
| 09:30:57 |
35.01 |
9 |
568 |
买入 |
| 09:31:03 |
34.96 |
62 |
630 |
卖出 |
| 09:31:06 |
34.93 |
6 |
636 |
卖出 |
| 09:31:09 |
34.93 |
21 |
657 |
卖出 |
| 09:31:12 |
34.96 |
12 |
669 |
买入 |
| 09:31:15 |
34.96 |
1 |
670 |
卖出 |
| 09:31:18 |
34.97 |
13 |
683 |
买入 |
| 09:31:21 |
34.96 |
2 |
685 |
卖出 |
| 09:31:27 |
35.02 |
57 |
742 |
买入 |
| 09:31:30 |
34.94 |
9 |
751 |
卖出 |
| 09:31:33 |
34.96 |
16 |
767 |
买入 |
| 09:31:36 |
35 |
17 |
784 |
卖出 |
| 09:31:39 |
34.96 |
5 |
789 |
卖出 |
| 09:31:42 |
35 |
12 |
801 |
卖出 |
| 09:31:45 |
35 |
3 |
804 |
卖出 |
| 09:31:51 |
35 |
31 |
835 |
买入 |
| 09:31:54 |
35.05 |
4 |
839 |
买入 |
| 09:31:57 |
35 |
19 |
858 |
卖出 |
| 09:32:06 |
35.05 |
6 |
864 |
买入 |
| 09:32:09 |
35.05 |
3 |
867 |
买入 |
| 09:32:12 |
35.02 |
2 |
869 |
卖出 |
| 09:32:18 |
35 |
33 |
902 |
卖出 |
| 09:32:24 |
35.03 |
4 |
906 |
买入 |
| 09:32:27 |
35.04 |
3 |
909 |
卖出 |
| 09:32:33 |
35.13 |
80 |
989 |
买入 |
| 09:32:36 |
35.07 |
20 |
1009 |
卖出 |
| 09:32:39 |
35.08 |
26 |
1035 |
买入 |
| 09:32:45 |
35.07 |
23 |
1058 |
卖出 |
| 09:32:48 |
35.12 |
15 |
1073 |
买入 |
| 09:32:51 |
35.08 |
7 |
1080 |
卖出 |
| 09:32:54 |
35.08 |
14 |
1094 |
买入 |
| 09:32:57 |
35.07 |
3 |
1097 |
卖出 |
| 09:33:00 |
35.1 |
5 |
1102 |
买入 |
| 09:33:09 |
35.07 |
8 |
1110 |
卖出 |
| 09:33:12 |
35.09 |
8 |
1118 |
买入 |
| 09:33:15 |
35.1 |
6 |
1124 |
买入 |
| 09:33:18 |
35.09 |
9 |
1133 |
卖出 |
| 09:33:21 |
35.08 |
5 |
1138 |
卖出 |
| 09:33:30 |
35.08 |
65 |
1203 |
买入 |
| 09:33:33 |
35.04 |
4 |
1207 |
卖出 |
| 09:33:42 |
35.08 |
3 |
1210 |
买入 |
| 09:33:51 |
35.09 |
16 |
1226 |
买入 |
| 09:33:54 |
35.09 |
7 |
1233 |
买入 |
| 09:33:57 |
35.09 |
23 |
1256 |
买入 |
| 09:34:00 |
35.1 |
9 |
1265 |
买入 |
| 09:34:03 |
35.18 |
11 |
1276 |
买入 |
| 09:34:06 |
35.19 |
8 |
1284 |
买入 |
| 09:34:09 |
35.15 |
4 |
1288 |
卖出 |
| 09:34:12 |
35.15 |
3 |
1291 |
卖出 |
| 09:34:15 |
35.15 |
43 |
1334 |
卖出 |
| 09:34:18 |
35.15 |
6 |
1340 |
买入 |
| 09:34:21 |
35.11 |
3 |
1343 |
卖出 |
| 09:34:24 |
35.15 |
3 |
1346 |
买入 |
| 09:34:30 |
35.15 |
2 |
1348 |
买入 |
| 09:34:33 |
35.2 |
61 |
1409 |
买入 |
| 09:34:39 |
35.15 |
6 |
1415 |
卖出 |
| 09:34:48 |
35.2 |
7 |
1422 |
买入 |
| 09:34:51 |
35.15 |
2 |
1424 |
卖出 |
| 09:34:54 |
35.19 |
7 |
1431 |
买入 |
| 09:34:57 |
35.19 |
7 |
1438 |
卖出 |
| 09:35:00 |
35.15 |
4 |
1442 |
买入 |
| 09:35:03 |
35.15 |
16 |
1458 |
卖出 |
| 09:35:06 |
35.19 |
85 |
1543 |
买入 |
| 09:35:09 |
35.2 |
39 |
1582 |
买入 |
| 09:35:18 |
35.16 |
19 |
1601 |
买入 |
| 09:35:21 |
35.16 |
11 |
1612 |
买入 |
| 09:35:27 |
35.16 |
6 |
1618 |
买入 |
| 09:35:30 |
35.16 |
2 |
1620 |
卖出 |
| 09:35:36 |
35.21 |
38 |
1658 |
买入 |
| 09:35:39 |
35.22 |
2 |
1660 |
卖出 |
| 09:35:48 |
35.29 |
17 |
1677 |
买入 |
| 09:35:54 |
35.22 |
1 |
1678 |
卖出 |
| 09:36:00 |
35.29 |
3 |
1681 |
买入 |
| 09:36:09 |
35.28 |
16 |
1697 |
卖出 |
| 09:36:12 |
35.23 |
6 |
1703 |
卖出 |
| 09:36:15 |
35.24 |
2 |
1705 |
买入 |
| 09:36:18 |
35.24 |
1 |
1706 |
买入 |
| 09:36:27 |
35.23 |
5 |
1711 |
卖出 |
| 09:36:30 |
35.23 |
4 |
1715 |
卖出 |
| 09:36:36 |
35.24 |
42 |
1757 |
买入 |
| 09:36:39 |
35.27 |
22 |
1779 |
买入 |
| 09:36:42 |
35.27 |
1 |
1780 |
买入 |
| 09:36:48 |
35.27 |
2 |
1782 |
买入 |
| 09:36:51 |
35.27 |
11 |
1793 |
买入 |
| 09:36:54 |
35.27 |
2 |
1795 |
买入 |
| 09:37:03 |
35.27 |
3 |
1798 |
买入 |
| 09:37:06 |
35.27 |
4 |
1802 |
卖出 |
| 09:37:09 |
35.28 |
1 |
1803 |
买入 |
| 09:37:12 |
35.28 |
2 |
1805 |
买入 |
| 09:37:15 |
35.27 |
2 |
1807 |
卖出 |
| 09:37:18 |
35.28 |
1 |
1808 |
买入 |
| 09:37:21 |
35.27 |
2 |
1810 |
卖出 |
| 09:37:30 |
35.28 |
7 |
1817 |
买入 |
| 09:37:33 |
35.28 |
20 |
1837 |
买入 |
| 09:37:36 |
35.29 |
1 |
1838 |
买入 |
| 09:37:39 |
35.28 |
16 |
1854 |
卖出 |
| 09:37:42 |
35.28 |
7 |
1861 |
卖出 |
| 09:37:48 |
35.28 |
1 |
1862 |
买入 |
| 09:37:51 |
35.28 |
2 |
1864 |
买入 |
| 09:38:00 |
35.32 |
45 |
1909 |
买入 |
| 09:38:03 |
35.33 |
2 |
1911 |
卖出 |
| 09:38:06 |
35.3 |
2 |
1913 |
卖出 |
| 09:38:09 |
35.3 |
2 |
1915 |
卖出 |
| 09:38:12 |
35.35 |
6 |
1921 |
买入 |
| 09:38:15 |
35.3 |
3 |
1924 |
卖出 |
| 09:38:18 |
35.35 |
4 |
1928 |
买入 |
| 09:38:33 |
35.39 |
18 |
1946 |
买入 |
| 09:38:36 |
35.39 |
1 |
1947 |
卖出 |
| 09:38:39 |
35.35 |
1 |
1948 |
卖出 |
| 09:38:42 |
35.39 |
19 |
1967 |
买入 |
| 09:38:51 |
35.39 |
20 |
1987 |
卖出 |
| 09:38:54 |
35.4 |
10 |
1997 |
买入 |
| 09:38:57 |
35.4 |
38 |
2035 |
买入 |
| 09:39:00 |
35.4 |
6 |
2041 |
买入 |
| 09:39:03 |
35.38 |
114 |
2155 |
卖出 |
| 09:39:06 |
35.4 |
24 |
2179 |
买入 |
| 09:39:12 |
35.35 |
5 |
2184 |
卖出 |
| 09:39:15 |
35.39 |
8 |
2192 |
买入 |
| 09:39:21 |
35.39 |
2 |
2194 |
买入 |
| 09:39:27 |
35.35 |
9 |
2203 |
卖出 |
| 09:39:30 |
35.35 |
4 |
2207 |
买入 |
| 09:39:33 |
35.31 |
2 |
2209 |
卖出 |
| 09:39:36 |
35.31 |
6 |
2215 |
卖出 |
| 09:39:39 |
35.31 |
2 |
2217 |
卖出 |
| 09:39:45 |
35.31 |
1 |
2218 |
卖出 |
| 09:39:48 |
35.31 |
7 |
2225 |
卖出 |
| 09:39:51 |
35.35 |
87 |
2312 |
买入 |
| 09:39:57 |
35.31 |
1 |
2313 |
卖出 |
| 09:40:03 |
35.31 |
22 |
2335 |
买入 |
| 09:40:09 |
35.32 |
11 |
2346 |
买入 |
| 09:40:12 |
35.32 |
25 |
2371 |
买入 |
| 09:40:15 |
35.35 |
1 |
2372 |
买入 |
| 09:40:24 |
35.36 |
8 |
2380 |
买入 |
| 09:40:30 |
35.32 |
6 |
2386 |
卖出 |
| 09:40:33 |
35.32 |
1 |
2387 |
买入 |
| 09:40:39 |
35.32 |
5 |
2392 |
买入 |
| 09:40:42 |
35.32 |
8 |
2400 |
买入 |
| 09:40:45 |
35.32 |
4 |
2404 |
买入 |
| 09:40:48 |
35.31 |
105 |
2509 |
卖出 |
| 09:40:51 |
35.32 |
20 |
2529 |
买入 |
| 09:41:06 |
35.3 |
3 |
2532 |
卖出 |
| 09:41:09 |
35.32 |
7 |
2539 |
买入 |
| 09:41:12 |
35.3 |
27 |
2566 |
卖出 |
| 09:41:21 |
35.32 |
1 |
2567 |
买入 |
| 09:41:24 |
35.3 |
5 |
2572 |
卖出 |
| 09:41:27 |
35.33 |
82 |
2654 |
买入 |
| 09:41:42 |
35.37 |
1 |
2655 |
买入 |
| 09:41:54 |
35.39 |
20 |
2675 |
买入 |
| 09:41:57 |
35.37 |
1 |
2676 |
买入 |
| 09:42:00 |
35.37 |
1 |
2677 |
买入 |
| 09:42:06 |
35.39 |
3 |
2680 |
买入 |
| 09:42:09 |
35.4 |
4 |
2684 |
买入 |
| 09:42:15 |
35.4 |
1 |
2685 |
买入 |
| 09:42:27 |
35.37 |
5 |
2690 |
卖出 |
| 09:42:30 |
35.41 |
7 |
2697 |
买入 |
| 09:42:33 |
35.37 |
5 |
2702 |
卖出 |
| 09:42:36 |
35.37 |
1 |
2703 |
卖出 |
| 09:42:42 |
35.4 |
2 |
2705 |
卖出 |
| 09:42:45 |
35.38 |
16 |
2721 |
卖出 |
| 09:42:48 |
35.39 |
1 |
2722 |
卖出 |
| 09:42:51 |
35.41 |
3 |
2725 |
买入 |
| 09:42:54 |
35.39 |
3 |
2728 |
买入 |
| 09:42:57 |
35.39 |
3 |
2731 |
卖出 |
| 09:43:00 |
35.39 |
2 |
2733 |
卖出 |
| 09:43:03 |
35.39 |
2 |
2735 |
卖出 |
| 09:43:06 |
35.39 |
5 |
2740 |
买入 |
| 09:43:09 |
35.39 |
5 |
2745 |
买入 |
| 09:43:15 |
35.38 |
6 |
2751 |
卖出 |
| 09:43:18 |
35.38 |
8 |
2759 |
卖出 |
| 09:43:21 |
35.38 |
2 |
2761 |
买入 |
| 09:43:30 |
35.35 |
13 |
2774 |
卖出 |
| 09:43:42 |
35.37 |
1 |
2775 |
买入 |
| 09:43:48 |
35.32 |
2 |
2777 |
卖出 |
| 09:43:51 |
35.32 |
1 |
2778 |
卖出 |
| 09:43:57 |
35.32 |
3 |
2781 |
卖出 |
| 09:44:09 |
35.33 |
1 |
2782 |
买入 |
| 09:44:12 |
35.32 |
3 |
2785 |
卖出 |
| 09:44:15 |
35.32 |
2 |
2787 |
卖出 |
| 09:44:18 |
35.32 |
16 |
2803 |
卖出 |
| 09:44:21 |
35.3 |
11 |
2814 |
卖出 |
| 09:44:24 |
35.3 |
17 |
2831 |
卖出 |
| 09:44:27 |
35.3 |
1 |
2832 |
卖出 |
| 09:44:30 |
35.32 |
1 |
2833 |
买入 |
| 09:44:33 |
35.3 |
6 |
2839 |
卖出 |
| 09:44:36 |
35.3 |
3 |
2842 |
卖出 |
| 09:44:39 |
35.32 |
19 |
2861 |
买入 |
| 09:44:42 |
35.32 |
9 |
2870 |
卖出 |
| 09:44:48 |
35.3 |
22 |
2892 |
卖出 |
| 09:45:00 |
35.3 |
8 |
2900 |
卖出 |
| 09:45:09 |
35.28 |
20 |
2920 |
卖出 |
| 09:45:12 |
35.27 |
8 |
2928 |
卖出 |
| 09:45:24 |
35.27 |
1 |
2929 |
卖出 |
| 09:45:33 |
35.27 |
1 |
2930 |
卖出 |
| 09:45:36 |
35.28 |
12 |
2942 |
买入 |
| 09:45:42 |
35.27 |
18 |
2960 |
卖出 |
| 09:45:48 |
35.34 |
31 |
2991 |
买入 |
| 09:45:51 |
35.29 |
33 |
3024 |
卖出 |
| 09:45:54 |
35.29 |
121 |
3145 |
卖出 |
| 09:46:18 |
35.34 |
2 |
3147 |
买入 |
| 09:46:30 |
35.3 |
5 |
3152 |
卖出 |
| 09:46:39 |
35.29 |
2 |
3154 |
卖出 |
| 09:46:51 |
35.29 |
1 |
3155 |
卖出 |
| 09:46:57 |
35.29 |
4 |
3159 |
卖出 |
| 09:47:00 |
35.29 |
3 |
3162 |
卖出 |
| 09:47:03 |
35.29 |
2 |
3164 |
卖出 |
| 09:47:15 |
35.29 |
1 |
3165 |
卖出 |
| 09:47:24 |
35.3 |
17 |
3182 |
买入 |
| 09:47:30 |
35.3 |
1 |
3183 |
买入 |
| 09:47:42 |
35.29 |
14 |
3197 |
卖出 |
| 09:47:45 |
35.29 |
3 |
3200 |
卖出 |
| 09:47:51 |
35.29 |
7 |
3207 |
买入 |
| 09:47:54 |
35.29 |
1 |
3208 |
买入 |
| 09:48:03 |
35.29 |
1 |
3209 |
卖出 |
| 09:48:06 |
35.29 |
1 |
3210 |
卖出 |
| 09:48:12 |
35.34 |
61 |
3271 |
买入 |
| 09:48:15 |
35.3 |
24 |
3295 |
卖出 |
| 09:48:18 |
35.25 |
111 |
3406 |
卖出 |
| 09:48:21 |
35.34 |
10 |
3416 |
买入 |
| 09:48:27 |
35.3 |
6 |
3422 |
卖出 |
| 09:48:30 |
35.3 |
4 |
3426 |
卖出 |
| 09:48:33 |
35.3 |
3 |
3429 |
卖出 |
| 09:48:36 |
35.31 |
3 |
3432 |
买入 |
| 09:48:39 |
35.31 |
2 |
3434 |
卖出 |
| 09:48:57 |
35.31 |
3 |
3437 |
卖出 |
| 09:49:12 |
35.31 |
3 |
3440 |
卖出 |
| 09:49:21 |
35.31 |
7 |
3447 |
卖出 |
| 09:49:27 |
35.31 |
1 |
3448 |
买入 |
| 09:49:33 |
35.31 |
1 |
3449 |
买入 |
| 09:49:36 |
35.3 |
3 |
3452 |
卖出 |
| 09:49:39 |
35.31 |
17 |
3469 |
买入 |
| 09:49:45 |
35.31 |
10 |
3479 |
卖出 |
| 09:49:51 |
35.32 |
1 |
3480 |
买入 |
| 09:50:03 |
35.31 |
10 |
3490 |
卖出 |
| 09:50:06 |
35.32 |
6 |
3496 |
买入 |
| 09:50:09 |
35.31 |
13 |
3509 |
卖出 |
| 09:50:12 |
35.31 |
25 |
3534 |
卖出 |
| 09:50:18 |
35.3 |
5 |
3539 |
卖出 |
| 09:50:21 |
35.3 |
54 |
3593 |
卖出 |
| 09:50:24 |
35.25 |
2 |
3595 |
卖出 |
| 09:50:27 |
35.26 |
5 |
3600 |
买入 |
| 09:50:30 |
35.23 |
4 |
3604 |
卖出 |
| 09:50:33 |
35.23 |
5 |
3609 |
卖出 |
| 09:50:36 |
35.23 |
4 |
3613 |
卖出 |
| 09:50:42 |
35.34 |
50 |
3663 |
买入 |
| 09:51:00 |
35.31 |
4 |
3667 |
买入 |
| 09:51:09 |
35.23 |
4 |
3671 |
卖出 |
| 09:51:15 |
35.23 |
4 |
3675 |
卖出 |
| 09:51:24 |
35.32 |
70 |
3745 |
买入 |
| 09:51:27 |
35.21 |
3 |
3748 |
卖出 |
| 09:51:42 |
35.28 |
1 |
3749 |
买入 |
| 09:51:48 |
35.34 |
100 |
3849 |
买入 |
| 09:51:51 |
35.34 |
2 |
3851 |
买入 |
| 09:52:09 |
35.34 |
1 |
3852 |
买入 |
| 09:52:18 |
35.28 |
10 |
3862 |
卖出 |
| 09:52:21 |
35.29 |
28 |
3890 |
买入 |
| 09:52:24 |
35.28 |
6 |
3896 |
卖出 |
| 09:52:39 |
35.32 |
1 |
3897 |
买入 |
| 09:52:57 |
35.32 |
1 |
3898 |
买入 |
| 09:53:06 |
35.3 |
4 |
3902 |
卖出 |
| 09:53:09 |
35.32 |
6 |
3908 |
买入 |
| 09:53:12 |
35.34 |
5 |
3913 |
买入 |