能科科技[603859]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
25.17 |
1 |
1 |
集合竞价 |
| 09:15:08 |
25.16 |
1 |
1 |
集合竞价 |
| 09:15:25 |
25.17 |
15 |
15 |
集合竞价 |
| 09:16:16 |
25.17 |
15 |
15 |
集合竞价 |
| 09:16:55 |
25.16 |
15 |
15 |
集合竞价 |
| 09:17:10 |
25.16 |
15 |
15 |
集合竞价 |
| 09:17:13 |
25.12 |
15 |
15 |
集合竞价 |
| 09:17:19 |
25.12 |
15 |
15 |
集合竞价 |
| 09:17:25 |
24.5 |
18 |
18 |
集合竞价 |
| 09:17:31 |
24.25 |
14 |
14 |
集合竞价 |
| 09:18:25 |
24.25 |
16 |
16 |
集合竞价 |
| 09:18:40 |
24.25 |
16 |
16 |
集合竞价 |
| 09:18:49 |
24.25 |
16 |
16 |
集合竞价 |
| 09:19:13 |
24.25 |
16 |
16 |
集合竞价 |
| 09:19:43 |
24.55 |
7 |
7 |
集合竞价 |
| 09:20:34 |
24.5 |
7 |
7 |
集合竞价 |
| 09:21:40 |
24.49 |
7 |
7 |
集合竞价 |
| 09:21:46 |
24.49 |
8 |
8 |
集合竞价 |
| 09:22:01 |
24.49 |
20 |
20 |
集合竞价 |
| 09:22:04 |
24.49 |
20 |
20 |
集合竞价 |
| 09:22:13 |
24.49 |
22 |
22 |
集合竞价 |
| 09:22:16 |
24.49 |
29 |
29 |
集合竞价 |
| 09:22:19 |
24.49 |
29 |
29 |
集合竞价 |
| 09:22:40 |
24.49 |
32 |
32 |
集合竞价 |
| 09:22:46 |
24.49 |
32 |
32 |
集合竞价 |
| 09:22:49 |
24.49 |
42 |
42 |
集合竞价 |
| 09:22:52 |
24.49 |
43 |
43 |
集合竞价 |
| 09:23:34 |
24.49 |
44 |
44 |
集合竞价 |
| 09:24:01 |
24.49 |
44 |
44 |
集合竞价 |
| 09:24:19 |
24.49 |
44 |
44 |
集合竞价 |
| 09:24:22 |
24.49 |
44 |
44 |
集合竞价 |
| 09:24:25 |
24.49 |
54 |
54 |
集合竞价 |
| 09:24:28 |
24.49 |
56 |
56 |
集合竞价 |
| 09:24:34 |
24.49 |
56 |
56 |
集合竞价 |
| 09:24:40 |
24.38 |
56 |
56 |
集合竞价 |
| 09:24:43 |
24.38 |
56 |
56 |
集合竞价 |
| 09:24:46 |
24.38 |
66 |
66 |
集合竞价 |
| 09:24:55 |
24.43 |
83 |
83 |
集合竞价 |
| 09:24:58 |
24.43 |
83 |
83 |
集合竞价 |
| 09:25:03 |
24.43 |
83 |
166 |
买入 |
| 09:30:01 |
24.41 |
23 |
189 |
卖出 |
| 09:30:04 |
24.37 |
23 |
212 |
卖出 |
| 09:30:08 |
24.36 |
13 |
225 |
卖出 |
| 09:30:11 |
24.35 |
66 |
291 |
卖出 |
| 09:30:14 |
24.37 |
43 |
334 |
卖出 |
| 09:30:17 |
24.39 |
30 |
364 |
买入 |
| 09:30:20 |
24.35 |
56 |
420 |
卖出 |
| 09:30:23 |
24.35 |
30 |
450 |
买入 |
| 09:30:26 |
24.33 |
13 |
463 |
卖出 |
| 09:30:29 |
24.35 |
45 |
508 |
买入 |
| 09:30:31 |
24.35 |
13 |
521 |
买入 |
| 09:30:34 |
24.35 |
40 |
561 |
买入 |
| 09:30:37 |
24.35 |
39 |
600 |
买入 |
| 09:30:40 |
24.35 |
31 |
631 |
买入 |
| 09:30:43 |
24.35 |
55 |
686 |
买入 |
| 09:30:47 |
24.33 |
195 |
881 |
卖出 |
| 09:30:50 |
24.35 |
86 |
967 |
买入 |
| 09:30:52 |
24.36 |
3 |
970 |
买入 |
| 09:30:55 |
24.38 |
1 |
971 |
买入 |
| 09:30:59 |
24.38 |
5 |
976 |
买入 |
| 09:31:01 |
24.36 |
17 |
993 |
卖出 |
| 09:31:04 |
24.36 |
4 |
997 |
卖出 |
| 09:31:07 |
24.4 |
17 |
1014 |
买入 |
| 09:31:11 |
24.37 |
11 |
1025 |
卖出 |
| 09:31:13 |
24.39 |
93 |
1118 |
买入 |
| 09:31:17 |
24.4 |
22 |
1140 |
买入 |
| 09:31:19 |
24.38 |
9 |
1149 |
卖出 |
| 09:31:23 |
24.37 |
10 |
1159 |
卖出 |
| 09:31:25 |
24.38 |
50 |
1209 |
买入 |
| 09:31:28 |
24.39 |
5 |
1214 |
买入 |
| 09:31:31 |
24.38 |
5 |
1219 |
卖出 |
| 09:31:37 |
24.35 |
1 |
1220 |
卖出 |
| 09:31:40 |
24.37 |
8 |
1228 |
买入 |
| 09:31:43 |
24.37 |
4 |
1232 |
卖出 |
| 09:31:46 |
24.4 |
15 |
1247 |
买入 |
| 09:31:49 |
24.36 |
8 |
1255 |
卖出 |
| 09:31:52 |
24.36 |
5 |
1260 |
卖出 |
| 09:31:55 |
24.4 |
42 |
1302 |
买入 |
| 09:31:58 |
24.4 |
1 |
1303 |
买入 |
| 09:32:01 |
24.36 |
1 |
1304 |
卖出 |
| 09:32:04 |
24.36 |
1 |
1305 |
卖出 |
| 09:32:07 |
24.36 |
3 |
1308 |
买入 |
| 09:32:13 |
24.34 |
3 |
1311 |
卖出 |
| 09:32:16 |
24.34 |
2 |
1313 |
卖出 |
| 09:32:19 |
24.36 |
6 |
1319 |
买入 |
| 09:32:22 |
24.36 |
1 |
1320 |
买入 |
| 09:32:25 |
24.36 |
9 |
1329 |
买入 |
| 09:32:28 |
24.33 |
25 |
1354 |
卖出 |
| 09:32:31 |
24.33 |
6 |
1360 |
买入 |
| 09:32:34 |
24.38 |
17 |
1377 |
买入 |
| 09:32:37 |
24.38 |
1 |
1378 |
买入 |
| 09:32:43 |
24.34 |
1 |
1379 |
卖出 |
| 09:32:46 |
24.35 |
6 |
1385 |
买入 |
| 09:32:49 |
24.36 |
10 |
1395 |
买入 |
| 09:32:52 |
24.36 |
2 |
1397 |
买入 |
| 09:32:55 |
24.36 |
5 |
1402 |
买入 |
| 09:32:58 |
24.36 |
32 |
1434 |
卖出 |
| 09:33:01 |
24.36 |
49 |
1483 |
买入 |
| 09:33:04 |
24.35 |
59 |
1542 |
卖出 |
| 09:33:07 |
24.35 |
1 |
1543 |
买入 |
| 09:33:10 |
24.3 |
203 |
1746 |
卖出 |
| 09:33:13 |
24.3 |
24 |
1770 |
卖出 |
| 09:33:16 |
24.31 |
2 |
1772 |
买入 |
| 09:33:22 |
24.3 |
3 |
1775 |
卖出 |
| 09:33:25 |
24.28 |
68 |
1843 |
卖出 |
| 09:33:28 |
24.27 |
51 |
1894 |
卖出 |
| 09:33:35 |
24.27 |
2 |
1896 |
买入 |
| 09:33:37 |
24.25 |
28 |
1924 |
卖出 |
| 09:33:40 |
24.25 |
1 |
1925 |
卖出 |
| 09:33:43 |
24.26 |
1 |
1926 |
买入 |
| 09:33:46 |
24.25 |
1 |
1927 |
卖出 |
| 09:33:49 |
24.26 |
8 |
1935 |
买入 |
| 09:33:53 |
24.26 |
4 |
1939 |
买入 |
| 09:33:58 |
24.26 |
19 |
1958 |
卖出 |
| 09:34:02 |
24.26 |
18 |
1976 |
买入 |
| 09:34:05 |
24.26 |
95 |
2071 |
买入 |
| 09:34:07 |
24.26 |
93 |
2164 |
买入 |
| 09:34:10 |
24.26 |
5 |
2169 |
买入 |
| 09:34:13 |
24.24 |
17 |
2186 |
卖出 |
| 09:34:16 |
24.23 |
3 |
2189 |
卖出 |
| 09:34:19 |
24.23 |
5 |
2194 |
卖出 |
| 09:34:22 |
24.23 |
106 |
2300 |
卖出 |
| 09:34:28 |
24.24 |
1 |
2301 |
卖出 |
| 09:34:31 |
24.24 |
39 |
2340 |
卖出 |
| 09:34:34 |
24.26 |
7 |
2347 |
买入 |
| 09:34:37 |
24.24 |
63 |
2410 |
卖出 |
| 09:34:40 |
24.24 |
3 |
2413 |
卖出 |
| 09:34:43 |
24.24 |
24 |
2437 |
卖出 |
| 09:34:46 |
24.23 |
6 |
2443 |
卖出 |
| 09:34:49 |
24.23 |
10 |
2453 |
卖出 |
| 09:34:52 |
24.23 |
3 |
2456 |
卖出 |
| 09:34:55 |
24.23 |
13 |
2469 |
卖出 |
| 09:34:58 |
24.26 |
23 |
2492 |
买入 |
| 09:35:01 |
24.23 |
17 |
2509 |
卖出 |
| 09:35:04 |
24.23 |
1 |
2510 |
卖出 |
| 09:35:07 |
24.26 |
22 |
2532 |
买入 |
| 09:35:10 |
24.22 |
3 |
2535 |
买入 |
| 09:35:22 |
24.21 |
3 |
2538 |
卖出 |
| 09:35:28 |
24.21 |
12 |
2550 |
卖出 |
| 09:35:32 |
24.21 |
12 |
2562 |
卖出 |
| 09:35:34 |
24.2 |
16 |
2578 |
卖出 |
| 09:35:37 |
24.2 |
3 |
2581 |
买入 |
| 09:35:41 |
24.19 |
7 |
2588 |
卖出 |
| 09:35:43 |
24.19 |
3 |
2591 |
卖出 |
| 09:35:53 |
24.2 |
2 |
2593 |
买入 |
| 09:35:55 |
24.2 |
2 |
2595 |
买入 |
| 09:35:59 |
24.19 |
244 |
2839 |
卖出 |
| 09:36:02 |
24.16 |
52 |
2891 |
卖出 |
| 09:36:04 |
24.16 |
12 |
2903 |
买入 |
| 09:36:10 |
24.16 |
21 |
2924 |
买入 |
| 09:36:13 |
24.16 |
147 |
3071 |
买入 |
| 09:36:16 |
24.16 |
2 |
3073 |
买入 |
| 09:36:20 |
24.1 |
7 |
3080 |
卖出 |
| 09:36:23 |
24.16 |
37 |
3117 |
买入 |
| 09:36:26 |
24.16 |
26 |
3143 |
买入 |
| 09:36:28 |
24.15 |
18 |
3161 |
买入 |
| 09:36:31 |
24.16 |
169 |
3330 |
买入 |
| 09:36:34 |
24.16 |
54 |
3384 |
买入 |
| 09:36:38 |
24.16 |
47 |
3431 |
买入 |
| 09:36:40 |
24.13 |
46 |
3477 |
卖出 |
| 09:36:44 |
24.13 |
2 |
3479 |
卖出 |
| 09:36:46 |
24.1 |
77 |
3556 |
卖出 |
| 09:36:49 |
24.1 |
16 |
3572 |
买入 |
| 09:36:53 |
24.1 |
25 |
3597 |
卖出 |
| 09:36:55 |
24.1 |
6 |
3603 |
买入 |
| 09:36:58 |
24.1 |
4 |
3607 |
卖出 |
| 09:37:01 |
24.15 |
3 |
3610 |
买入 |
| 09:37:04 |
24.15 |
256 |
3866 |
卖出 |
| 09:37:07 |
24.16 |
29 |
3895 |
买入 |
| 09:37:10 |
24.17 |
1 |
3896 |
买入 |
| 09:37:14 |
24.19 |
3 |
3899 |
买入 |
| 09:37:16 |
24.19 |
7 |
3906 |
买入 |
| 09:37:19 |
24.19 |
7 |
3913 |
买入 |
| 09:37:25 |
24.19 |
1 |
3914 |
买入 |
| 09:37:31 |
24.19 |
5 |
3919 |
买入 |
| 09:37:34 |
24.19 |
10 |
3929 |
买入 |
| 09:37:38 |
24.19 |
1 |
3930 |
买入 |
| 09:37:40 |
24.25 |
15 |
3945 |
买入 |
| 09:37:44 |
24.25 |
9 |
3954 |
买入 |
| 09:37:47 |
24.21 |
5 |
3959 |
卖出 |
| 09:37:49 |
24.19 |
7 |
3966 |
卖出 |
| 09:37:52 |
24.23 |
22 |
3988 |
买入 |
| 09:37:55 |
24.19 |
6 |
3994 |
卖出 |
| 09:37:58 |
24.19 |
14 |
4008 |
卖出 |
| 09:38:01 |
24.17 |
2 |
4010 |
卖出 |
| 09:38:04 |
24.17 |
2 |
4012 |
卖出 |
| 09:38:08 |
24.19 |
11 |
4023 |
买入 |
| 09:38:16 |
24.19 |
2 |
4025 |
买入 |
| 09:38:19 |
24.2 |
21 |
4046 |
买入 |
| 09:38:23 |
24.19 |
2 |
4048 |
卖出 |
| 09:38:26 |
24.19 |
3 |
4051 |
卖出 |
| 09:38:29 |
24.22 |
28 |
4079 |
买入 |
| 09:38:43 |
24.23 |
1 |
4080 |
买入 |
| 09:38:47 |
24.23 |
1 |
4081 |
买入 |
| 09:38:50 |
24.19 |
12 |
4093 |
卖出 |
| 09:38:55 |
24.23 |
2 |
4095 |
买入 |
| 09:39:07 |
24.19 |
1 |
4096 |
卖出 |
| 09:39:11 |
24.23 |
3 |
4099 |
买入 |
| 09:39:31 |
24.2 |
5 |
4104 |
卖出 |
| 09:39:34 |
24.23 |
1 |
4105 |
买入 |
| 09:39:41 |
24.23 |
3 |
4108 |
买入 |
| 09:39:50 |
24.23 |
14 |
4122 |
买入 |
| 09:39:53 |
24.23 |
18 |
4140 |
卖出 |
| 09:39:56 |
24.23 |
26 |
4166 |
卖出 |
| 09:39:58 |
24.21 |
4 |
4170 |
卖出 |
| 09:40:05 |
24.21 |
7 |
4177 |
卖出 |
| 09:40:08 |
24.2 |
2 |
4179 |
卖出 |
| 09:40:11 |
24.2 |
12 |
4191 |
卖出 |
| 09:40:20 |
24.19 |
36 |
4227 |
卖出 |
| 09:40:23 |
24.16 |
35 |
4262 |
卖出 |
| 09:40:25 |
24.15 |
64 |
4326 |
卖出 |
| 09:40:29 |
24.15 |
7 |
4333 |
买入 |
| 09:40:31 |
24.12 |
1 |
4334 |
卖出 |
| 09:40:35 |
24.15 |
33 |
4367 |
买入 |
| 09:40:41 |
24.15 |
15 |
4382 |
买入 |
| 09:40:44 |
24.16 |
7 |
4389 |
买入 |
| 09:40:47 |
24.15 |
1 |
4390 |
卖出 |
| 09:40:50 |
24.15 |
5 |
4395 |
卖出 |
| 09:40:53 |
24.14 |
8 |
4403 |
卖出 |
| 09:40:56 |
24.16 |
12 |
4415 |
买入 |
| 09:40:59 |
24.15 |
5 |
4420 |
卖出 |
| 09:41:02 |
24.15 |
20 |
4440 |
卖出 |
| 09:41:05 |
24.13 |
28 |
4468 |
卖出 |
| 09:41:08 |
24.15 |
1 |
4469 |
买入 |
| 09:41:11 |
24.15 |
12 |
4481 |
买入 |
| 09:41:14 |
24.14 |
1 |
4482 |
卖出 |
| 09:41:17 |
24.16 |
9 |
4491 |
买入 |
| 09:41:23 |
24.16 |
2 |
4493 |
买入 |
| 09:41:25 |
24.16 |
1 |
4494 |
买入 |
| 09:41:29 |
24.17 |
1 |
4495 |
买入 |
| 09:41:44 |
24.15 |
1 |
4496 |
卖出 |
| 09:41:50 |
24.16 |
5 |
4501 |
买入 |
| 09:41:56 |
24.16 |
1 |
4502 |
买入 |
| 09:41:58 |
24.15 |
45 |
4547 |
卖出 |
| 09:42:02 |
24.15 |
1 |
4548 |
买入 |
| 09:42:05 |
24.14 |
28 |
4576 |
卖出 |
| 09:42:08 |
24.15 |
1 |
4577 |
买入 |
| 09:42:14 |
24.15 |
3 |
4580 |
买入 |
| 09:42:16 |
24.15 |
20 |
4600 |
买入 |
| 09:42:26 |
24.15 |
20 |
4620 |
买入 |
| 09:42:29 |
24.15 |
3 |
4623 |
买入 |
| 09:42:34 |
24.15 |
1 |
4624 |
买入 |
| 09:42:38 |
24.14 |
11 |
4635 |
卖出 |
| 09:42:40 |
24.15 |
1 |
4636 |
买入 |
| 09:42:44 |
24.15 |
2 |
4638 |
买入 |
| 09:42:47 |
24.15 |
101 |
4739 |
买入 |
| 09:42:50 |
24.15 |
36 |
4775 |
买入 |
| 09:42:53 |
24.15 |
5 |
4780 |
买入 |
| 09:42:59 |
24.15 |
2 |
4782 |
买入 |
| 09:43:02 |
24.15 |
30 |
4812 |
买入 |
| 09:43:05 |
24.15 |
81 |
4893 |
买入 |
| 09:43:08 |
24.16 |
2 |
4895 |
买入 |
| 09:43:11 |
24.16 |
2 |
4897 |
买入 |
| 09:43:14 |
24.16 |
46 |
4943 |
买入 |
| 09:43:23 |
24.19 |
3 |
4946 |
买入 |
| 09:43:26 |
24.19 |
2 |
4948 |
买入 |
| 09:43:29 |
24.16 |
3 |
4951 |
卖出 |
| 09:43:44 |
24.19 |
5 |
4956 |
买入 |
| 09:43:47 |
24.17 |
19 |
4975 |
卖出 |
| 09:44:02 |
24.19 |
1 |
4976 |
买入 |
| 09:44:05 |
24.19 |
4 |
4980 |
买入 |
| 09:44:11 |
24.19 |
11 |
4991 |
卖出 |
| 09:44:13 |
24.18 |
1 |
4992 |
卖出 |
| 09:44:17 |
24.18 |
11 |
5003 |
卖出 |
| 09:44:20 |
24.18 |
2 |
5005 |
买入 |
| 09:44:26 |
24.18 |
17 |
5022 |
买入 |
| 09:44:29 |
24.16 |
143 |
5165 |
卖出 |
| 09:44:31 |
24.16 |
51 |
5216 |
卖出 |
| 09:44:35 |
24.13 |
43 |
5259 |
卖出 |
| 09:44:38 |
24.15 |
328 |
5587 |
买入 |
| 09:45:08 |
24.17 |
1 |
5588 |
卖出 |
| 09:45:14 |
24.16 |
1 |
5589 |
卖出 |
| 09:45:20 |
24.19 |
2 |
5591 |
买入 |
| 09:45:23 |
24.19 |
130 |
5721 |
买入 |
| 09:45:26 |
24.19 |
2 |
5723 |
卖出 |
| 09:45:28 |
24.2 |
39 |
5762 |
买入 |
| 09:45:32 |
24.2 |
4 |
5766 |
买入 |
| 09:45:35 |
24.2 |
81 |
5847 |
买入 |
| 09:45:38 |
24.2 |
9 |
5856 |
买入 |
| 09:45:41 |
24.2 |
11 |
5867 |
买入 |
| 09:45:47 |
24.2 |
9 |
5876 |
买入 |
| 09:45:50 |
24.23 |
3 |
5879 |
买入 |
| 09:45:53 |
24.23 |
2 |
5881 |
买入 |
| 09:45:56 |
24.23 |
1 |
5882 |
买入 |
| 09:45:59 |
24.23 |
1 |
5883 |
买入 |
| 09:46:05 |
24.22 |
2 |
5885 |
卖出 |
| 09:46:08 |
24.22 |
1 |
5886 |
卖出 |
| 09:46:11 |
24.25 |
17 |
5903 |
买入 |
| 09:46:23 |
24.26 |
2 |
5905 |
买入 |
| 09:46:29 |
24.26 |
3 |
5908 |
买入 |
| 09:46:35 |
24.26 |
10 |
5918 |
买入 |
| 09:46:44 |
24.26 |
1 |
5919 |
买入 |
| 09:46:53 |
24.26 |
167 |
6086 |
买入 |
| 09:47:02 |
24.28 |
1 |
6087 |
买入 |
| 09:47:08 |
24.36 |
3 |
6090 |
买入 |
| 09:47:29 |
24.36 |
7 |
6097 |
买入 |
| 09:47:35 |
24.37 |
8 |
6105 |
买入 |
| 09:47:41 |
24.4 |
10 |
6115 |
买入 |
| 09:47:47 |
24.38 |
8 |
6123 |
卖出 |
| 09:47:56 |
24.37 |
1 |
6124 |
卖出 |