精研科技[300709]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
33.8 |
1 |
1 |
集合竞价 |
| 09:17:18 |
33.8 |
4 |
4 |
集合竞价 |
| 09:17:27 |
33.8 |
1 |
1 |
集合竞价 |
| 09:18:03 |
33.8 |
4 |
4 |
集合竞价 |
| 09:18:30 |
33.5 |
21 |
21 |
集合竞价 |
| 09:19:06 |
33.5 |
22 |
22 |
集合竞价 |
| 09:19:33 |
33.5 |
23 |
23 |
集合竞价 |
| 09:19:51 |
33.5 |
23 |
23 |
集合竞价 |
| 09:20:00 |
33.5 |
24 |
24 |
集合竞价 |
| 09:20:12 |
33.5 |
25 |
25 |
集合竞价 |
| 09:20:39 |
33.5 |
25 |
25 |
集合竞价 |
| 09:20:57 |
33.5 |
25 |
25 |
集合竞价 |
| 09:21:06 |
33.5 |
25 |
25 |
集合竞价 |
| 09:21:24 |
33.5 |
25 |
25 |
集合竞价 |
| 09:21:42 |
33.5 |
26 |
26 |
集合竞价 |
| 09:22:00 |
33.5 |
26 |
26 |
集合竞价 |
| 09:22:09 |
33.5 |
26 |
26 |
集合竞价 |
| 09:22:36 |
33.5 |
96 |
96 |
集合竞价 |
| 09:22:54 |
33.5 |
99 |
99 |
集合竞价 |
| 09:23:03 |
33.5 |
99 |
99 |
集合竞价 |
| 09:23:12 |
33.5 |
99 |
99 |
集合竞价 |
| 09:23:30 |
32 |
165 |
165 |
集合竞价 |
| 09:23:39 |
32 |
172 |
172 |
集合竞价 |
| 09:23:48 |
32.22 |
184 |
184 |
集合竞价 |
| 09:23:57 |
32.22 |
191 |
191 |
集合竞价 |
| 09:24:06 |
32.22 |
191 |
191 |
集合竞价 |
| 09:24:15 |
32.4 |
191 |
191 |
集合竞价 |
| 09:24:24 |
32 |
283 |
283 |
集合竞价 |
| 09:24:33 |
32 |
291 |
291 |
集合竞价 |
| 09:24:42 |
32.1 |
294 |
294 |
集合竞价 |
| 09:24:51 |
32.5 |
298 |
298 |
集合竞价 |
| 09:25:00 |
32.5 |
299 |
299 |
集合竞价 |
| 09:25:03 |
33.2 |
303 |
602 |
卖出 |
| 09:30:03 |
33.21 |
65 |
667 |
买入 |
| 09:30:06 |
32.7 |
192 |
859 |
卖出 |
| 09:30:09 |
33.14 |
157 |
1016 |
买入 |
| 09:30:12 |
33.17 |
27 |
1043 |
买入 |
| 09:30:15 |
33.02 |
73 |
1116 |
卖出 |
| 09:30:18 |
33 |
57 |
1173 |
卖出 |
| 09:30:21 |
32.87 |
23 |
1196 |
卖出 |
| 09:30:24 |
32.98 |
15 |
1211 |
买入 |
| 09:30:27 |
33 |
32 |
1243 |
买入 |
| 09:30:30 |
32.86 |
140 |
1383 |
卖出 |
| 09:30:33 |
32.9 |
148 |
1531 |
买入 |
| 09:30:36 |
32.98 |
20 |
1551 |
买入 |
| 09:30:39 |
32.87 |
6 |
1557 |
卖出 |
| 09:30:42 |
32.98 |
3 |
1560 |
卖出 |
| 09:30:45 |
33.12 |
1 |
1561 |
买入 |
| 09:30:48 |
32.98 |
1 |
1562 |
卖出 |
| 09:30:51 |
32.88 |
35 |
1597 |
卖出 |
| 09:30:54 |
33.09 |
10 |
1607 |
买入 |
| 09:30:57 |
33.09 |
24 |
1631 |
买入 |
| 09:31:00 |
33.12 |
6 |
1637 |
买入 |
| 09:31:03 |
33.13 |
3 |
1640 |
买入 |
| 09:31:09 |
33.13 |
11 |
1651 |
买入 |
| 09:31:12 |
33.19 |
25 |
1676 |
买入 |
| 09:31:15 |
33.19 |
27 |
1703 |
买入 |
| 09:31:18 |
33.2 |
33 |
1736 |
买入 |
| 09:31:21 |
33.2 |
27 |
1763 |
买入 |
| 09:31:24 |
33.19 |
100 |
1863 |
卖出 |
| 09:31:27 |
33.24 |
1 |
1864 |
买入 |
| 09:31:30 |
33.24 |
3 |
1867 |
卖出 |
| 09:31:33 |
33.31 |
4 |
1871 |
买入 |
| 09:31:36 |
33.3 |
5 |
1876 |
卖出 |
| 09:31:39 |
33.3 |
19 |
1895 |
买入 |
| 09:31:42 |
33.33 |
107 |
2002 |
买入 |
| 09:31:48 |
33.28 |
22 |
2024 |
买入 |
| 09:31:51 |
33.3 |
12 |
2036 |
买入 |
| 09:31:54 |
33.3 |
1 |
2037 |
卖出 |
| 09:31:57 |
33.3 |
6 |
2043 |
卖出 |
| 09:32:00 |
33.01 |
98 |
2141 |
卖出 |
| 09:32:03 |
33.25 |
8 |
2149 |
买入 |
| 09:32:06 |
33.27 |
18 |
2167 |
买入 |
| 09:32:09 |
33.14 |
14 |
2181 |
卖出 |
| 09:32:12 |
33.22 |
3 |
2184 |
买入 |
| 09:32:15 |
33.22 |
1 |
2185 |
买入 |
| 09:32:18 |
33.22 |
1 |
2186 |
买入 |
| 09:32:24 |
33.15 |
19 |
2205 |
卖出 |
| 09:32:27 |
33.26 |
15 |
2220 |
买入 |
| 09:32:30 |
33.26 |
2 |
2222 |
买入 |
| 09:32:33 |
33.22 |
9 |
2231 |
卖出 |
| 09:32:36 |
33.22 |
1 |
2232 |
卖出 |
| 09:32:39 |
33.21 |
1 |
2233 |
买入 |
| 09:32:42 |
33.08 |
14 |
2247 |
卖出 |
| 09:32:45 |
33.21 |
25 |
2272 |
买入 |
| 09:32:48 |
33.2 |
3 |
2275 |
卖出 |
| 09:32:51 |
33.14 |
4 |
2279 |
买入 |
| 09:32:54 |
33.15 |
12 |
2291 |
买入 |
| 09:32:57 |
33.1 |
41 |
2332 |
卖出 |
| 09:33:00 |
33.1 |
3 |
2335 |
卖出 |
| 09:33:03 |
33.14 |
1 |
2336 |
卖出 |
| 09:33:06 |
33.14 |
3 |
2339 |
卖出 |
| 09:33:09 |
33.14 |
9 |
2348 |
卖出 |
| 09:33:12 |
33.14 |
5 |
2353 |
卖出 |
| 09:33:15 |
33.14 |
2 |
2355 |
买入 |
| 09:33:18 |
33.14 |
107 |
2462 |
买入 |
| 09:33:21 |
33.09 |
6 |
2468 |
买入 |
| 09:33:24 |
33 |
90 |
2558 |
卖出 |
| 09:33:27 |
33.09 |
4 |
2562 |
买入 |
| 09:33:30 |
33 |
2 |
2564 |
卖出 |
| 09:33:36 |
33.08 |
3 |
2567 |
买入 |
| 09:33:39 |
33 |
24 |
2591 |
卖出 |
| 09:33:42 |
33.06 |
14 |
2605 |
买入 |
| 09:33:45 |
33 |
1 |
2606 |
卖出 |
| 09:33:48 |
33.01 |
18 |
2624 |
买入 |
| 09:33:51 |
32.98 |
28 |
2652 |
卖出 |
| 09:33:54 |
32.98 |
1 |
2653 |
买入 |
| 09:33:57 |
32.97 |
3 |
2656 |
卖出 |
| 09:34:03 |
32.97 |
2 |
2658 |
卖出 |
| 09:34:06 |
32.87 |
8 |
2666 |
卖出 |
| 09:34:09 |
32.9 |
13 |
2679 |
买入 |
| 09:34:12 |
32.9 |
9 |
2688 |
买入 |
| 09:34:15 |
32.87 |
11 |
2699 |
卖出 |
| 09:34:18 |
32.84 |
23 |
2722 |
卖出 |
| 09:34:21 |
32.86 |
6 |
2728 |
买入 |
| 09:34:24 |
32.81 |
15 |
2743 |
卖出 |
| 09:34:27 |
32.8 |
1 |
2744 |
卖出 |
| 09:34:30 |
32.83 |
28 |
2772 |
买入 |
| 09:34:33 |
32.83 |
62 |
2834 |
买入 |
| 09:34:36 |
32.85 |
21 |
2855 |
买入 |
| 09:34:39 |
32.87 |
5 |
2860 |
买入 |
| 09:34:42 |
32.9 |
8 |
2868 |
买入 |
| 09:34:45 |
32.9 |
11 |
2879 |
买入 |
| 09:34:51 |
32.9 |
14 |
2893 |
买入 |
| 09:34:54 |
32.9 |
6 |
2899 |
买入 |
| 09:34:57 |
32.89 |
13 |
2912 |
卖出 |
| 09:35:00 |
32.87 |
10 |
2922 |
卖出 |
| 09:35:03 |
32.9 |
15 |
2937 |
买入 |
| 09:35:06 |
32.9 |
17 |
2954 |
买入 |
| 09:35:09 |
32.86 |
24 |
2978 |
卖出 |
| 09:35:12 |
32.83 |
6 |
2984 |
卖出 |
| 09:35:15 |
32.88 |
4 |
2988 |
买入 |
| 09:35:18 |
32.87 |
1 |
2989 |
卖出 |
| 09:35:21 |
32.87 |
9 |
2998 |
卖出 |
| 09:35:24 |
32.87 |
9 |
3007 |
买入 |
| 09:35:27 |
32.91 |
62 |
3069 |
买入 |
| 09:35:30 |
32.89 |
9 |
3078 |
卖出 |
| 09:35:33 |
32.88 |
4 |
3082 |
卖出 |
| 09:35:36 |
32.9 |
1 |
3083 |
卖出 |
| 09:35:39 |
32.96 |
1 |
3084 |
买入 |
| 09:35:42 |
32.96 |
1 |
3085 |
卖出 |
| 09:35:45 |
32.98 |
182 |
3267 |
买入 |
| 09:35:51 |
32.97 |
4 |
3271 |
卖出 |
| 09:35:57 |
32.98 |
1 |
3272 |
买入 |
| 09:36:00 |
32.96 |
33 |
3305 |
卖出 |
| 09:36:03 |
32.97 |
4 |
3309 |
买入 |
| 09:36:06 |
32.89 |
2 |
3311 |
卖出 |
| 09:36:09 |
32.89 |
2 |
3313 |
买入 |
| 09:36:12 |
32.89 |
6 |
3319 |
卖出 |
| 09:36:15 |
32.97 |
30 |
3349 |
买入 |
| 09:36:18 |
32.97 |
13 |
3362 |
买入 |
| 09:36:21 |
32.97 |
2 |
3364 |
买入 |
| 09:36:24 |
32.96 |
2 |
3366 |
卖出 |
| 09:36:27 |
32.96 |
1 |
3367 |
买入 |
| 09:36:30 |
32.97 |
54 |
3421 |
买入 |
| 09:36:33 |
32.96 |
31 |
3452 |
卖出 |
| 09:36:36 |
32.97 |
18 |
3470 |
买入 |
| 09:36:39 |
32.97 |
17 |
3487 |
卖出 |
| 09:36:42 |
33 |
21 |
3508 |
买入 |
| 09:36:45 |
33.03 |
9 |
3517 |
买入 |
| 09:36:48 |
33.01 |
6 |
3523 |
卖出 |
| 09:36:51 |
33 |
13 |
3536 |
卖出 |
| 09:36:57 |
33.01 |
2 |
3538 |
买入 |
| 09:37:03 |
33.02 |
1 |
3539 |
买入 |
| 09:37:06 |
33.02 |
1 |
3540 |
买入 |
| 09:37:09 |
33.02 |
1 |
3541 |
买入 |
| 09:37:12 |
33.02 |
6 |
3547 |
买入 |
| 09:37:15 |
33.03 |
16 |
3563 |
买入 |
| 09:37:18 |
33.02 |
1 |
3564 |
卖出 |
| 09:37:21 |
33.04 |
2 |
3566 |
买入 |
| 09:37:24 |
33.06 |
7 |
3573 |
买入 |
| 09:37:27 |
33.05 |
16 |
3589 |
卖出 |
| 09:37:30 |
33.08 |
5 |
3594 |
买入 |
| 09:37:36 |
33.13 |
3 |
3597 |
买入 |
| 09:37:39 |
33.13 |
3 |
3600 |
买入 |
| 09:37:45 |
33.13 |
1 |
3601 |
卖出 |
| 09:37:54 |
33.14 |
9 |
3610 |
买入 |
| 09:37:57 |
33.14 |
31 |
3641 |
买入 |
| 09:38:00 |
33.15 |
10 |
3651 |
买入 |
| 09:38:03 |
33.19 |
7 |
3658 |
买入 |
| 09:38:06 |
33.16 |
1 |
3659 |
买入 |
| 09:38:09 |
33.15 |
3 |
3662 |
卖出 |
| 09:38:12 |
33.16 |
2 |
3664 |
买入 |
| 09:38:15 |
33.16 |
5 |
3669 |
卖出 |
| 09:38:21 |
33.15 |
4 |
3673 |
卖出 |
| 09:38:24 |
33.15 |
33 |
3706 |
卖出 |
| 09:38:27 |
33.14 |
3 |
3709 |
卖出 |
| 09:38:30 |
33.13 |
13 |
3722 |
卖出 |
| 09:38:33 |
33.14 |
16 |
3738 |
买入 |
| 09:38:36 |
33.14 |
3 |
3741 |
卖出 |
| 09:38:39 |
33.16 |
37 |
3778 |
买入 |
| 09:38:42 |
33.16 |
16 |
3794 |
买入 |
| 09:38:45 |
33.15 |
30 |
3824 |
卖出 |
| 09:38:48 |
33.19 |
49 |
3873 |
买入 |
| 09:38:51 |
33.18 |
5 |
3878 |
卖出 |
| 09:38:54 |
33.2 |
46 |
3924 |
买入 |
| 09:38:57 |
33.2 |
7 |
3931 |
买入 |
| 09:39:00 |
33.21 |
13 |
3944 |
买入 |
| 09:39:06 |
33.2 |
47 |
3991 |
卖出 |
| 09:39:09 |
33.22 |
11 |
4002 |
买入 |
| 09:39:15 |
33.22 |
1 |
4003 |
卖出 |
| 09:39:27 |
33.23 |
1 |
4004 |
卖出 |
| 09:39:30 |
33.24 |
17 |
4021 |
买入 |
| 09:39:33 |
33.23 |
11 |
4032 |
卖出 |
| 09:39:39 |
33.24 |
7 |
4039 |
买入 |
| 09:39:42 |
33.24 |
1 |
4040 |
卖出 |
| 09:39:45 |
33.24 |
3 |
4043 |
卖出 |
| 09:39:48 |
33.24 |
2 |
4045 |
买入 |
| 09:39:51 |
33.23 |
19 |
4064 |
卖出 |
| 09:39:54 |
33.22 |
10 |
4074 |
卖出 |
| 09:39:57 |
33.22 |
3 |
4077 |
买入 |
| 09:40:00 |
33.21 |
10 |
4087 |
卖出 |
| 09:40:03 |
33.22 |
5 |
4092 |
买入 |
| 09:40:06 |
33.22 |
1 |
4093 |
买入 |
| 09:40:09 |
33.2 |
5 |
4098 |
卖出 |
| 09:40:12 |
33.22 |
2 |
4100 |
买入 |
| 09:40:15 |
33.22 |
2 |
4102 |
卖出 |
| 09:40:18 |
33.22 |
10 |
4112 |
卖出 |
| 09:40:21 |
33.22 |
21 |
4133 |
卖出 |
| 09:40:24 |
33.23 |
9 |
4142 |
买入 |
| 09:40:27 |
33.23 |
8 |
4150 |
买入 |
| 09:40:30 |
33.22 |
1 |
4151 |
卖出 |
| 09:40:33 |
33.23 |
1 |
4152 |
买入 |
| 09:40:42 |
33.23 |
1 |
4153 |
买入 |
| 09:40:45 |
33.22 |
2 |
4155 |
卖出 |
| 09:40:48 |
33.24 |
15 |
4170 |
买入 |
| 09:40:51 |
33.23 |
27 |
4197 |
卖出 |
| 09:40:54 |
33.23 |
66 |
4263 |
卖出 |
| 09:40:57 |
33.21 |
3 |
4266 |
卖出 |
| 09:41:00 |
33.2 |
3 |
4269 |
卖出 |
| 09:41:03 |
33.2 |
2 |
4271 |
卖出 |
| 09:41:06 |
33.2 |
2 |
4273 |
卖出 |
| 09:41:09 |
33.17 |
6 |
4279 |
卖出 |
| 09:41:12 |
33.21 |
18 |
4297 |
买入 |
| 09:41:15 |
33.16 |
11 |
4308 |
卖出 |
| 09:41:18 |
33.16 |
2 |
4310 |
卖出 |
| 09:41:21 |
33.12 |
82 |
4392 |
卖出 |
| 09:41:24 |
33.12 |
1 |
4393 |
买入 |
| 09:41:27 |
33.09 |
5 |
4398 |
卖出 |
| 09:41:30 |
33.16 |
11 |
4409 |
买入 |
| 09:41:33 |
33.08 |
45 |
4454 |
卖出 |
| 09:41:36 |
33.08 |
31 |
4485 |
买入 |
| 09:41:39 |
33.06 |
13 |
4498 |
卖出 |
| 09:41:42 |
33.17 |
104 |
4602 |
买入 |
| 09:41:45 |
33.1 |
7 |
4609 |
卖出 |
| 09:41:48 |
33.1 |
4 |
4613 |
卖出 |
| 09:41:51 |
33.08 |
9 |
4622 |
卖出 |
| 09:41:54 |
33.1 |
8 |
4630 |
买入 |
| 09:42:00 |
33.2 |
27 |
4657 |
买入 |
| 09:42:03 |
33.1 |
3 |
4660 |
卖出 |
| 09:42:06 |
33.09 |
19 |
4679 |
卖出 |
| 09:42:09 |
33.2 |
25 |
4704 |
买入 |
| 09:42:15 |
33.2 |
6 |
4710 |
卖出 |
| 09:42:21 |
33.2 |
8 |
4718 |
卖出 |
| 09:42:24 |
33.2 |
36 |
4754 |
卖出 |
| 09:42:27 |
33.2 |
4 |
4758 |
买入 |
| 09:42:33 |
33.23 |
77 |
4835 |
买入 |
| 09:42:36 |
33.24 |
9 |
4844 |
买入 |
| 09:42:39 |
33.24 |
13 |
4857 |
买入 |
| 09:42:42 |
33.2 |
4 |
4861 |
卖出 |
| 09:42:45 |
33.24 |
2 |
4863 |
卖出 |
| 09:42:51 |
33.12 |
2 |
4865 |
卖出 |
| 09:42:57 |
33.12 |
4 |
4869 |
卖出 |
| 09:43:00 |
33.12 |
6 |
4875 |
卖出 |
| 09:43:03 |
33.12 |
1 |
4876 |
卖出 |
| 09:43:12 |
33.25 |
1 |
4877 |
买入 |
| 09:43:15 |
33.15 |
3 |
4880 |
卖出 |
| 09:43:18 |
33.13 |
1 |
4881 |
卖出 |
| 09:43:21 |
33.13 |
3 |
4884 |
买入 |
| 09:43:27 |
33.13 |
3 |
4887 |
买入 |
| 09:43:30 |
33.13 |
1 |
4888 |
卖出 |
| 09:43:33 |
33.15 |
4 |
4892 |
买入 |
| 09:43:39 |
33.15 |
2 |
4894 |
买入 |
| 09:43:42 |
33.13 |
17 |
4911 |
卖出 |
| 09:43:45 |
33.15 |
2 |
4913 |
卖出 |
| 09:43:51 |
33.15 |
4 |
4917 |
买入 |
| 09:43:54 |
33.15 |
8 |
4925 |
卖出 |
| 09:44:06 |
33.15 |
1 |
4926 |
卖出 |
| 09:44:09 |
33.15 |
2 |
4928 |
买入 |
| 09:44:15 |
33.13 |
6 |
4934 |
卖出 |
| 09:44:21 |
33.12 |
5 |
4939 |
卖出 |
| 09:44:24 |
33.24 |
104 |
5043 |
买入 |
| 09:44:27 |
33.24 |
1 |
5044 |
卖出 |
| 09:44:30 |
33.24 |
8 |
5052 |
卖出 |
| 09:44:33 |
33.26 |
1 |
5053 |
买入 |
| 09:44:42 |
33.28 |
5 |
5058 |
买入 |
| 09:44:45 |
33.28 |
6 |
5064 |
卖出 |
| 09:44:48 |
33.3 |
4 |
5068 |
买入 |
| 09:44:51 |
33.3 |
3 |
5071 |
买入 |
| 09:44:57 |
33.3 |
21 |
5092 |
买入 |
| 09:45:00 |
33.3 |
7 |
5099 |
卖出 |
| 09:45:03 |
33.31 |
9 |
5108 |
买入 |
| 09:45:06 |
33.31 |
1 |
5109 |
买入 |
| 09:45:09 |
33.3 |
15 |
5124 |
卖出 |
| 09:45:15 |
33.31 |
16 |
5140 |
买入 |
| 09:45:18 |
33.32 |
3 |
5143 |
买入 |
| 09:45:21 |
33.32 |
3 |
5146 |
卖出 |
| 09:45:27 |
33.36 |
1 |
5147 |
买入 |
| 09:45:30 |
33.36 |
1 |
5148 |
买入 |
| 09:45:39 |
33.41 |
1 |
5149 |
买入 |