奇精机械[603677]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:19 |
9.88 |
1 |
1 |
集合竞价 |
| 09:23:52 |
9.87 |
1 |
1 |
集合竞价 |
| 09:24:16 |
9.85 |
2 |
2 |
集合竞价 |
| 09:24:58 |
9.79 |
3 |
3 |
集合竞价 |
| 09:25:05 |
9.79 |
3 |
6 |
买入 |
| 09:30:01 |
9.76 |
1 |
7 |
卖出 |
| 09:30:04 |
9.75 |
5 |
12 |
卖出 |
| 09:30:07 |
9.75 |
3 |
15 |
卖出 |
| 09:30:10 |
9.61 |
134 |
149 |
卖出 |
| 09:30:13 |
9.75 |
49 |
198 |
买入 |
| 09:30:16 |
9.71 |
12 |
210 |
卖出 |
| 09:30:19 |
9.66 |
3 |
213 |
卖出 |
| 09:30:22 |
9.61 |
2 |
215 |
卖出 |
| 09:30:25 |
9.56 |
6 |
221 |
卖出 |
| 09:30:34 |
9.59 |
10 |
231 |
买入 |
| 09:30:37 |
9.59 |
8 |
239 |
买入 |
| 09:30:40 |
9.66 |
20 |
259 |
买入 |
| 09:30:55 |
9.59 |
58 |
317 |
卖出 |
| 09:30:58 |
9.65 |
6 |
323 |
买入 |
| 09:31:01 |
9.65 |
4 |
327 |
卖出 |
| 09:31:04 |
9.65 |
11 |
338 |
买入 |
| 09:31:07 |
9.66 |
6 |
344 |
买入 |
| 09:31:10 |
9.66 |
2 |
346 |
买入 |
| 09:31:13 |
9.66 |
13 |
359 |
买入 |
| 09:31:16 |
9.63 |
2 |
361 |
卖出 |
| 09:31:25 |
9.64 |
2 |
363 |
卖出 |
| 09:31:28 |
9.66 |
2 |
365 |
买入 |
| 09:31:31 |
9.66 |
3 |
368 |
买入 |
| 09:31:40 |
9.63 |
1 |
369 |
卖出 |
| 09:31:43 |
9.62 |
1 |
370 |
卖出 |
| 09:31:46 |
9.61 |
40 |
410 |
卖出 |
| 09:31:49 |
9.65 |
22 |
432 |
买入 |
| 09:31:52 |
9.62 |
14 |
446 |
卖出 |
| 09:31:55 |
9.66 |
2 |
448 |
买入 |
| 09:31:58 |
9.65 |
8 |
456 |
卖出 |
| 09:32:01 |
9.65 |
3 |
459 |
卖出 |
| 09:32:10 |
9.65 |
35 |
494 |
买入 |
| 09:32:13 |
9.65 |
42 |
536 |
买入 |
| 09:32:16 |
9.65 |
3 |
539 |
买入 |
| 09:32:19 |
9.65 |
10 |
549 |
买入 |
| 09:32:22 |
9.65 |
6 |
555 |
买入 |
| 09:32:25 |
9.73 |
44 |
599 |
买入 |
| 09:32:31 |
9.67 |
1 |
600 |
卖出 |
| 09:32:37 |
9.64 |
4 |
604 |
卖出 |
| 09:32:40 |
9.63 |
2 |
606 |
卖出 |
| 09:32:46 |
9.62 |
4 |
610 |
卖出 |
| 09:32:49 |
9.64 |
13 |
623 |
买入 |
| 09:32:58 |
9.62 |
28 |
651 |
卖出 |
| 09:33:04 |
9.61 |
3 |
654 |
卖出 |
| 09:33:13 |
9.64 |
1 |
655 |
买入 |
| 09:33:16 |
9.64 |
1 |
656 |
买入 |
| 09:33:19 |
9.64 |
2 |
658 |
卖出 |
| 09:33:22 |
9.65 |
10 |
668 |
卖出 |
| 09:33:25 |
9.66 |
1 |
669 |
卖出 |
| 09:33:28 |
9.65 |
5 |
674 |
卖出 |
| 09:33:31 |
9.65 |
1 |
675 |
买入 |
| 09:33:34 |
9.65 |
1 |
676 |
买入 |
| 09:33:37 |
9.66 |
109 |
785 |
买入 |
| 09:33:40 |
9.66 |
2 |
787 |
卖出 |
| 09:33:49 |
9.63 |
4 |
791 |
卖出 |
| 09:33:55 |
9.63 |
2 |
793 |
卖出 |
| 09:34:01 |
9.63 |
1 |
794 |
卖出 |
| 09:34:10 |
9.64 |
4 |
798 |
买入 |
| 09:34:13 |
9.65 |
1 |
799 |
卖出 |
| 09:34:16 |
9.65 |
1 |
800 |
卖出 |
| 09:34:22 |
9.62 |
4 |
804 |
卖出 |
| 09:34:31 |
9.62 |
4 |
808 |
卖出 |
| 09:34:55 |
9.63 |
7 |
815 |
卖出 |
| 09:35:01 |
9.63 |
50 |
865 |
买入 |
| 09:35:07 |
9.62 |
1 |
866 |
卖出 |
| 09:35:13 |
9.63 |
10 |
876 |
买入 |
| 09:35:19 |
9.62 |
10 |
886 |
卖出 |
| 09:35:43 |
9.62 |
6 |
892 |
卖出 |
| 09:35:46 |
9.62 |
6 |
898 |
卖出 |
| 09:35:49 |
9.62 |
7 |
905 |
卖出 |
| 09:35:52 |
9.62 |
2 |
907 |
卖出 |
| 09:35:55 |
9.62 |
12 |
919 |
卖出 |
| 09:36:01 |
9.63 |
1 |
920 |
买入 |
| 09:36:13 |
9.62 |
1 |
921 |
卖出 |
| 09:36:16 |
9.64 |
22 |
943 |
买入 |
| 09:36:19 |
9.64 |
1 |
944 |
卖出 |
| 09:36:34 |
9.62 |
1 |
945 |
卖出 |
| 09:37:07 |
9.64 |
2 |
947 |
买入 |
| 09:38:01 |
9.65 |
1 |
948 |
买入 |
| 09:38:25 |
9.66 |
1 |
949 |
买入 |
| 09:38:28 |
9.65 |
5 |
954 |
卖出 |
| 09:38:46 |
9.68 |
1 |
955 |
买入 |
| 09:39:10 |
9.67 |
2 |
957 |
买入 |
| 09:39:16 |
9.66 |
1 |
958 |
卖出 |
| 09:39:25 |
9.7 |
21 |
979 |
买入 |
| 09:39:28 |
9.7 |
1 |
980 |
卖出 |
| 09:39:31 |
9.7 |
1 |
981 |
卖出 |
| 09:39:34 |
9.7 |
164 |
1145 |
卖出 |
| 09:39:37 |
9.68 |
1 |
1146 |
卖出 |
| 09:39:43 |
9.68 |
1 |
1147 |
买入 |
| 09:40:01 |
9.68 |
4 |
1151 |
卖出 |
| 09:40:10 |
9.69 |
1 |
1152 |
买入 |
| 09:40:22 |
9.69 |
11 |
1163 |
买入 |
| 09:40:25 |
9.69 |
4 |
1167 |
买入 |
| 09:40:34 |
9.69 |
2 |
1169 |
买入 |
| 09:40:46 |
9.7 |
4 |
1173 |
买入 |
| 09:41:46 |
9.71 |
2 |
1175 |
买入 |
| 09:41:55 |
9.72 |
8 |
1183 |
买入 |
| 09:42:04 |
9.71 |
10 |
1193 |
卖出 |
| 09:42:22 |
9.71 |
1 |
1194 |
卖出 |
| 09:42:52 |
9.73 |
9 |
1203 |
买入 |
| 09:43:10 |
9.74 |
16 |
1219 |
买入 |
| 09:43:13 |
9.74 |
35 |
1254 |
卖出 |
| 09:44:04 |
9.71 |
4 |
1258 |
卖出 |
| 09:44:07 |
9.71 |
1 |
1259 |
卖出 |
| 09:44:28 |
9.7 |
2 |
1261 |
卖出 |
| 09:44:31 |
9.7 |
5 |
1266 |
卖出 |
| 09:44:37 |
9.69 |
2 |
1268 |
卖出 |
| 09:44:43 |
9.69 |
6 |
1274 |
卖出 |
| 09:45:01 |
9.67 |
9 |
1283 |
卖出 |
| 09:45:10 |
9.68 |
14 |
1297 |
买入 |
| 09:45:13 |
9.69 |
12 |
1309 |
买入 |
| 09:45:16 |
9.69 |
3 |
1312 |
买入 |
| 09:45:52 |
9.69 |
10 |
1322 |
买入 |
| 09:46:28 |
9.71 |
175 |
1497 |
买入 |
| 09:46:31 |
9.71 |
2 |
1499 |
买入 |
| 09:47:01 |
9.71 |
2 |
1501 |
卖出 |
| 09:48:22 |
9.73 |
105 |
1606 |
卖出 |
| 09:48:49 |
9.73 |
10 |
1616 |
卖出 |
| 09:48:58 |
9.75 |
7 |
1623 |
买入 |
| 09:49:01 |
9.77 |
10 |
1633 |
买入 |
| 09:49:19 |
9.76 |
1 |
1634 |
买入 |
| 09:49:31 |
9.75 |
3 |
1637 |
卖出 |
| 09:49:40 |
9.75 |
10 |
1647 |
卖出 |
| 09:50:16 |
9.76 |
18 |
1665 |
卖出 |
| 09:50:19 |
9.75 |
56 |
1721 |
卖出 |
| 09:50:22 |
9.74 |
4 |
1725 |
卖出 |
| 09:50:25 |
9.74 |
8 |
1733 |
卖出 |
| 09:50:34 |
9.74 |
8 |
1741 |
卖出 |
| 09:50:46 |
9.74 |
11 |
1752 |
买入 |
| 09:51:04 |
9.74 |
2 |
1754 |
卖出 |
| 09:51:07 |
9.74 |
4 |
1758 |
卖出 |
| 09:51:10 |
9.74 |
4 |
1762 |
卖出 |
| 09:51:16 |
9.73 |
1 |
1763 |
卖出 |
| 09:51:52 |
9.74 |
10 |
1773 |
买入 |
| 09:52:25 |
9.74 |
8 |
1781 |
买入 |
| 09:52:40 |
9.73 |
17 |
1798 |
卖出 |
| 09:52:43 |
9.73 |
3 |
1801 |
买入 |
| 09:53:07 |
9.73 |
30 |
1831 |
买入 |
| 09:53:25 |
9.75 |
1 |
1832 |
买入 |
| 09:54:49 |
9.75 |
1 |
1833 |
买入 |
| 09:56:22 |
9.75 |
90 |
1923 |
买入 |
| 09:57:19 |
9.75 |
1 |
1924 |
卖出 |
| 09:57:22 |
9.75 |
3 |
1927 |
卖出 |
| 09:57:25 |
9.76 |
18 |
1945 |
买入 |
| 09:57:37 |
9.76 |
10 |
1955 |
卖出 |
| 09:58:07 |
9.76 |
35 |
1990 |
卖出 |
| 09:58:10 |
9.75 |
112 |
2102 |
卖出 |
| 09:58:13 |
9.75 |
8 |
2110 |
卖出 |
| 09:58:16 |
9.75 |
2 |
2112 |
卖出 |
| 09:58:31 |
9.75 |
2 |
2114 |
卖出 |
| 10:00:01 |
9.72 |
3 |
2117 |
卖出 |
| 10:00:07 |
9.72 |
5 |
2122 |
买入 |
| 10:00:10 |
9.72 |
2 |
2124 |
买入 |
| 10:00:16 |
9.72 |
1 |
2125 |
买入 |
| 10:00:22 |
9.72 |
1 |
2126 |
买入 |
| 10:00:43 |
9.74 |
1 |
2127 |
买入 |
| 10:01:13 |
9.76 |
1 |
2128 |
买入 |
| 10:02:04 |
9.75 |
1 |
2129 |
买入 |
| 10:02:10 |
9.75 |
1 |
2130 |
买入 |
| 10:02:19 |
9.74 |
3 |
2133 |
卖出 |
| 10:02:55 |
9.74 |
1 |
2134 |
卖出 |
| 10:03:07 |
9.74 |
7 |
2141 |
卖出 |
| 10:03:10 |
9.74 |
19 |
2160 |
卖出 |
| 10:03:13 |
9.71 |
6 |
2166 |
卖出 |
| 10:03:19 |
9.73 |
2 |
2168 |
买入 |
| 10:05:46 |
9.71 |
14 |
2182 |
卖出 |
| 10:06:16 |
9.73 |
7 |
2189 |
买入 |
| 10:06:43 |
9.73 |
1 |
2190 |
买入 |
| 10:07:34 |
9.72 |
1 |
2191 |
卖出 |
| 10:07:52 |
9.73 |
26 |
2217 |
买入 |
| 10:08:10 |
9.72 |
2 |
2219 |
卖出 |
| 10:08:16 |
9.72 |
5 |
2224 |
卖出 |
| 10:08:34 |
9.72 |
12 |
2236 |
卖出 |
| 10:08:49 |
9.72 |
43 |
2279 |
卖出 |
| 10:08:58 |
9.73 |
23 |
2302 |
买入 |
| 10:09:07 |
9.75 |
3 |
2305 |
买入 |
| 10:09:13 |
9.76 |
5 |
2310 |
买入 |
| 10:09:16 |
9.76 |
4 |
2314 |
卖出 |
| 10:09:22 |
9.76 |
4 |
2318 |
卖出 |
| 10:09:25 |
9.76 |
3 |
2321 |
卖出 |
| 10:09:28 |
9.76 |
9 |
2330 |
卖出 |
| 10:09:46 |
9.73 |
1 |
2331 |
卖出 |
| 10:10:04 |
9.73 |
1 |
2332 |
卖出 |
| 10:10:10 |
9.74 |
9 |
2341 |
买入 |
| 10:10:13 |
9.74 |
1 |
2342 |
卖出 |
| 10:10:19 |
9.73 |
4 |
2346 |
卖出 |
| 10:11:10 |
9.72 |
4 |
2350 |
卖出 |
| 10:11:34 |
9.72 |
4 |
2354 |
卖出 |
| 10:11:37 |
9.72 |
1 |
2355 |
卖出 |
| 10:11:43 |
9.72 |
1 |
2356 |
卖出 |
| 10:11:46 |
9.72 |
3 |
2359 |
卖出 |
| 10:11:49 |
9.72 |
1 |
2360 |
卖出 |
| 10:11:52 |
9.72 |
1 |
2361 |
卖出 |
| 10:11:55 |
9.73 |
24 |
2385 |
买入 |
| 10:11:58 |
9.72 |
2 |
2387 |
卖出 |
| 10:12:01 |
9.73 |
16 |
2403 |
买入 |
| 10:13:13 |
9.72 |
1 |
2404 |
卖出 |
| 10:13:19 |
9.72 |
2 |
2406 |
卖出 |
| 10:13:40 |
9.72 |
2 |
2408 |
卖出 |
| 10:13:43 |
9.72 |
45 |
2453 |
卖出 |
| 10:13:46 |
9.72 |
13 |
2466 |
卖出 |
| 10:13:49 |
9.73 |
29 |
2495 |
买入 |
| 10:13:52 |
9.73 |
28 |
2523 |
买入 |
| 10:15:10 |
9.72 |
2 |
2525 |
卖出 |
| 10:15:13 |
9.72 |
2 |
2527 |
卖出 |
| 10:15:34 |
9.73 |
1 |
2528 |
买入 |
| 10:15:40 |
9.73 |
8 |
2536 |
买入 |
| 10:15:49 |
9.74 |
18 |
2554 |
买入 |
| 10:15:55 |
9.75 |
1 |
2555 |
买入 |
| 10:16:07 |
9.75 |
1 |
2556 |
买入 |
| 10:16:19 |
9.77 |
1 |
2557 |
买入 |
| 10:16:31 |
9.77 |
49 |
2606 |
买入 |
| 10:16:37 |
9.79 |
27 |
2633 |
买入 |
| 10:16:43 |
9.82 |
36 |
2669 |
买入 |
| 10:16:52 |
9.82 |
29 |
2698 |
买入 |
| 10:17:16 |
9.77 |
1 |
2699 |
卖出 |
| 10:17:25 |
9.76 |
2 |
2701 |
买入 |
| 10:17:34 |
9.76 |
2 |
2703 |
买入 |
| 10:17:43 |
9.77 |
4 |
2707 |
买入 |
| 10:20:07 |
9.75 |
3 |
2710 |
卖出 |
| 10:20:13 |
9.77 |
3 |
2713 |
买入 |
| 10:20:16 |
9.77 |
1 |
2714 |
卖出 |
| 10:20:22 |
9.78 |
3 |
2717 |
买入 |
| 10:20:37 |
9.78 |
1 |
2718 |
卖出 |
| 10:21:04 |
9.78 |
1 |
2719 |
买入 |
| 10:21:07 |
9.78 |
2 |
2721 |
卖出 |
| 10:21:13 |
9.78 |
1 |
2722 |
卖出 |
| 10:21:19 |
9.79 |
3 |
2725 |
买入 |
| 10:21:22 |
9.79 |
1 |
2726 |
卖出 |
| 10:21:31 |
9.8 |
1 |
2727 |
买入 |
| 10:22:07 |
9.78 |
1 |
2728 |
卖出 |
| 10:22:34 |
9.78 |
7 |
2735 |
卖出 |
| 10:22:49 |
9.81 |
23 |
2758 |
买入 |
| 10:22:52 |
9.81 |
27 |
2785 |
买入 |
| 10:23:22 |
9.8 |
4 |
2789 |
买入 |
| 10:23:34 |
9.8 |
4 |
2793 |
卖出 |
| 10:23:55 |
9.8 |
4 |
2797 |
买入 |
| 10:24:13 |
9.78 |
1 |
2798 |
卖出 |
| 10:24:22 |
9.78 |
4 |
2802 |
卖出 |
| 10:24:25 |
9.78 |
3 |
2805 |
卖出 |
| 10:24:34 |
9.78 |
2 |
2807 |
卖出 |
| 10:24:49 |
9.78 |
3 |
2810 |
卖出 |
| 10:24:58 |
9.78 |
6 |
2816 |
卖出 |
| 10:25:01 |
9.78 |
6 |
2822 |
卖出 |
| 10:25:04 |
9.79 |
13 |
2835 |
买入 |
| 10:25:07 |
9.79 |
8 |
2843 |
卖出 |
| 10:25:10 |
9.8 |
11 |
2854 |
买入 |
| 10:26:22 |
9.78 |
1 |
2855 |
卖出 |
| 10:26:25 |
9.78 |
11 |
2866 |
卖出 |
| 10:26:31 |
9.77 |
1 |
2867 |
买入 |
| 10:26:49 |
9.75 |
12 |
2879 |
卖出 |
| 10:26:58 |
9.76 |
16 |
2895 |
买入 |
| 10:27:07 |
9.77 |
18 |
2913 |
买入 |
| 10:27:13 |
9.77 |
1 |
2914 |
卖出 |
| 10:27:25 |
9.78 |
1 |
2915 |
买入 |
| 10:28:13 |
9.78 |
9 |
2924 |
卖出 |
| 10:28:16 |
9.75 |
2 |
2926 |
卖出 |
| 10:28:34 |
9.79 |
23 |
2949 |
买入 |
| 10:28:40 |
9.79 |
11 |
2960 |
买入 |
| 10:28:43 |
9.79 |
7 |
2967 |
卖出 |
| 10:28:55 |
9.8 |
10 |
2977 |
买入 |
| 10:29:01 |
9.8 |
4 |
2981 |
买入 |
| 10:30:07 |
9.8 |
3 |
2984 |
卖出 |
| 10:30:10 |
9.8 |
11 |
2995 |
买入 |
| 10:30:22 |
9.79 |
1 |
2996 |
卖出 |
| 10:30:49 |
9.8 |
10 |
3006 |
买入 |
| 10:31:01 |
9.8 |
46 |
3052 |
买入 |
| 10:31:10 |
9.81 |
1 |
3053 |
买入 |
| 10:31:13 |
9.81 |
4 |
3057 |
买入 |
| 10:31:37 |
9.8 |
90 |
3147 |
买入 |
| 10:31:43 |
9.8 |
120 |
3267 |
买入 |
| 10:31:49 |
9.81 |
52 |
3319 |
买入 |
| 10:31:52 |
9.82 |
10 |
3329 |
买入 |
| 10:31:55 |
9.83 |
13 |
3342 |
买入 |
| 10:32:01 |
9.85 |
14 |
3356 |
买入 |
| 10:32:07 |
9.86 |
35 |
3391 |
买入 |
| 10:32:10 |
9.87 |
3 |
3394 |
买入 |
| 10:32:13 |
9.87 |
17 |
3411 |
卖出 |
| 10:32:16 |
9.87 |
2 |
3413 |
卖出 |
| 10:32:19 |
9.86 |
1 |
3414 |
卖出 |
| 10:32:22 |
9.88 |
79 |
3493 |
买入 |
| 10:32:28 |
9.87 |
19 |
3512 |
买入 |
| 10:32:31 |
9.87 |
2 |
3514 |
卖出 |
| 10:32:34 |
9.87 |
3 |
3517 |
卖出 |
| 10:32:37 |
9.88 |
13 |
3530 |
买入 |
| 10:32:40 |
9.87 |
21 |
3551 |
卖出 |
| 10:32:46 |
9.88 |
12 |
3563 |
买入 |
| 10:32:52 |
9.88 |
1 |
3564 |
卖出 |
| 10:32:55 |
9.89 |
16 |
3580 |
买入 |
| 10:33:04 |
9.9 |
26 |
3606 |
买入 |
| 10:33:16 |
9.91 |
1 |
3607 |
买入 |
| 10:33:19 |
9.92 |
1 |
3608 |
买入 |
| 10:33:25 |
9.91 |
1 |
3609 |
卖出 |
| 10:33:31 |
9.92 |
9 |
3618 |
买入 |