精锻科技[300258]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
12.09 |
12 |
12 |
集合竞价 |
| 09:15:21 |
12.09 |
12 |
12 |
集合竞价 |
| 09:22:09 |
12.09 |
12 |
12 |
集合竞价 |
| 09:22:27 |
12.09 |
12 |
12 |
集合竞价 |
| 09:23:30 |
12.08 |
12 |
12 |
集合竞价 |
| 09:23:48 |
12.08 |
12 |
12 |
集合竞价 |
| 09:23:57 |
12.06 |
12 |
12 |
集合竞价 |
| 09:24:15 |
12.02 |
17 |
17 |
集合竞价 |
| 09:24:33 |
12 |
27 |
27 |
集合竞价 |
| 09:24:42 |
12 |
41 |
41 |
集合竞价 |
| 09:25:00 |
12 |
47 |
47 |
集合竞价 |
| 09:25:03 |
12 |
50 |
97 |
买入 |
| 09:30:03 |
11.99 |
2 |
99 |
卖出 |
| 09:30:06 |
11.97 |
26 |
125 |
买入 |
| 09:30:09 |
11.96 |
32 |
157 |
买入 |
| 09:30:12 |
11.99 |
39 |
196 |
买入 |
| 09:30:15 |
11.99 |
1 |
197 |
卖出 |
| 09:30:18 |
12 |
107 |
304 |
买入 |
| 09:30:21 |
12 |
10 |
314 |
卖出 |
| 09:30:24 |
12.01 |
82 |
396 |
卖出 |
| 09:30:27 |
12.05 |
42 |
438 |
买入 |
| 09:30:30 |
12.03 |
45 |
483 |
买入 |
| 09:30:33 |
12.08 |
78 |
561 |
买入 |
| 09:30:36 |
12.06 |
36 |
597 |
买入 |
| 09:30:39 |
12.06 |
12 |
609 |
买入 |
| 09:30:42 |
12.08 |
9 |
618 |
买入 |
| 09:30:45 |
12.05 |
22 |
640 |
卖出 |
| 09:30:48 |
12.07 |
14 |
654 |
买入 |
| 09:30:54 |
12.09 |
55 |
709 |
买入 |
| 09:31:00 |
12.09 |
50 |
759 |
买入 |
| 09:31:03 |
12.1 |
51 |
810 |
买入 |
| 09:31:06 |
12.12 |
49 |
859 |
买入 |
| 09:31:09 |
12.15 |
11 |
870 |
买入 |
| 09:31:12 |
12.14 |
31 |
901 |
买入 |
| 09:31:15 |
12.1 |
37 |
938 |
卖出 |
| 09:31:18 |
12.11 |
17 |
955 |
买入 |
| 09:31:21 |
12.1 |
55 |
1010 |
卖出 |
| 09:31:24 |
12.1 |
30 |
1040 |
买入 |
| 09:31:27 |
12.09 |
6 |
1046 |
卖出 |
| 09:31:30 |
12.08 |
22 |
1068 |
卖出 |
| 09:31:36 |
12.08 |
14 |
1082 |
卖出 |
| 09:31:42 |
12.08 |
1 |
1083 |
卖出 |
| 09:31:48 |
12.08 |
35 |
1118 |
卖出 |
| 09:31:54 |
12.08 |
43 |
1161 |
买入 |
| 09:31:57 |
12.07 |
29 |
1190 |
卖出 |
| 09:32:00 |
12.1 |
22 |
1212 |
买入 |
| 09:32:03 |
12.07 |
21 |
1233 |
卖出 |
| 09:32:06 |
12.05 |
5 |
1238 |
卖出 |
| 09:32:09 |
12.05 |
3 |
1241 |
卖出 |
| 09:32:12 |
12.07 |
50 |
1291 |
买入 |
| 09:32:15 |
12.05 |
1 |
1292 |
卖出 |
| 09:32:18 |
12.07 |
32 |
1324 |
买入 |
| 09:32:21 |
12.07 |
1 |
1325 |
买入 |
| 09:32:24 |
12.05 |
4 |
1329 |
卖出 |
| 09:32:27 |
12.07 |
1 |
1330 |
买入 |
| 09:32:33 |
12.07 |
53 |
1383 |
买入 |
| 09:32:39 |
12.08 |
4 |
1387 |
卖出 |
| 09:32:48 |
12.1 |
10 |
1397 |
买入 |
| 09:32:54 |
12.1 |
61 |
1458 |
买入 |
| 09:33:00 |
12.06 |
8 |
1466 |
卖出 |
| 09:33:09 |
12.06 |
47 |
1513 |
卖出 |
| 09:33:12 |
12.03 |
14 |
1527 |
卖出 |
| 09:33:15 |
12.03 |
63 |
1590 |
卖出 |
| 09:33:18 |
12.04 |
2 |
1592 |
买入 |
| 09:33:21 |
12.01 |
11 |
1603 |
买入 |
| 09:33:33 |
12.04 |
10 |
1613 |
买入 |
| 09:33:36 |
12.01 |
1 |
1614 |
卖出 |
| 09:33:39 |
12.04 |
2 |
1616 |
买入 |
| 09:33:42 |
12.04 |
1 |
1617 |
卖出 |
| 09:33:45 |
12.04 |
2 |
1619 |
卖出 |
| 09:33:48 |
12.04 |
7 |
1626 |
买入 |
| 09:33:51 |
12.04 |
4 |
1630 |
买入 |
| 09:33:54 |
12.02 |
1 |
1631 |
卖出 |
| 09:34:00 |
12.04 |
3 |
1634 |
买入 |
| 09:34:06 |
12 |
267 |
1901 |
卖出 |
| 09:34:09 |
12.02 |
12 |
1913 |
买入 |
| 09:34:12 |
12.02 |
10 |
1923 |
卖出 |
| 09:34:15 |
12.02 |
15 |
1938 |
卖出 |
| 09:34:18 |
12 |
18 |
1956 |
卖出 |
| 09:34:21 |
11.99 |
2 |
1958 |
卖出 |
| 09:34:24 |
11.99 |
6 |
1964 |
卖出 |
| 09:34:27 |
11.99 |
1 |
1965 |
卖出 |
| 09:34:42 |
11.99 |
10 |
1975 |
卖出 |
| 09:34:48 |
11.99 |
1 |
1976 |
卖出 |
| 09:34:51 |
11.99 |
34 |
2010 |
卖出 |
| 09:34:54 |
11.99 |
8 |
2018 |
买入 |
| 09:34:57 |
11.98 |
2 |
2020 |
卖出 |
| 09:35:00 |
11.98 |
1 |
2021 |
卖出 |
| 09:35:03 |
11.99 |
7 |
2028 |
买入 |
| 09:35:09 |
11.99 |
8 |
2036 |
卖出 |
| 09:35:15 |
11.98 |
1 |
2037 |
卖出 |
| 09:35:18 |
11.98 |
1 |
2038 |
卖出 |
| 09:35:21 |
11.96 |
46 |
2084 |
卖出 |
| 09:35:27 |
11.95 |
3 |
2087 |
卖出 |
| 09:35:33 |
11.96 |
35 |
2122 |
买入 |
| 09:35:36 |
11.96 |
7 |
2129 |
买入 |
| 09:35:39 |
11.96 |
45 |
2174 |
买入 |
| 09:35:45 |
11.96 |
8 |
2182 |
卖出 |
| 09:35:48 |
11.96 |
8 |
2190 |
卖出 |
| 09:35:51 |
11.96 |
10 |
2200 |
卖出 |
| 09:35:54 |
11.96 |
1 |
2201 |
卖出 |
| 09:35:57 |
11.96 |
1 |
2202 |
卖出 |
| 09:36:03 |
11.96 |
5 |
2207 |
卖出 |
| 09:36:12 |
11.96 |
20 |
2227 |
卖出 |
| 09:36:15 |
11.96 |
6 |
2233 |
买入 |
| 09:36:18 |
11.95 |
6 |
2239 |
卖出 |
| 09:36:21 |
11.95 |
41 |
2280 |
卖出 |
| 09:36:24 |
11.93 |
98 |
2378 |
卖出 |
| 09:36:27 |
11.93 |
9 |
2387 |
买入 |
| 09:36:30 |
11.93 |
30 |
2417 |
买入 |
| 09:36:33 |
11.93 |
1 |
2418 |
买入 |
| 09:36:36 |
11.92 |
2 |
2420 |
卖出 |
| 09:36:39 |
11.93 |
34 |
2454 |
买入 |
| 09:36:42 |
11.93 |
90 |
2544 |
买入 |
| 09:36:45 |
11.93 |
23 |
2567 |
买入 |
| 09:36:48 |
11.92 |
6 |
2573 |
卖出 |
| 09:36:51 |
11.92 |
5 |
2578 |
卖出 |
| 09:36:54 |
11.92 |
57 |
2635 |
卖出 |
| 09:36:57 |
11.92 |
20 |
2655 |
卖出 |
| 09:37:00 |
11.92 |
24 |
2679 |
卖出 |
| 09:37:03 |
11.92 |
7 |
2686 |
卖出 |
| 09:37:06 |
11.92 |
10 |
2696 |
卖出 |
| 09:37:09 |
11.93 |
15 |
2711 |
买入 |
| 09:37:12 |
11.93 |
6 |
2717 |
买入 |
| 09:37:15 |
11.92 |
1 |
2718 |
卖出 |
| 09:37:18 |
11.92 |
8 |
2726 |
卖出 |
| 09:37:24 |
11.92 |
6 |
2732 |
卖出 |
| 09:37:27 |
11.92 |
176 |
2908 |
卖出 |
| 09:37:30 |
11.93 |
146 |
3054 |
买入 |
| 09:37:33 |
11.96 |
316 |
3370 |
买入 |
| 09:37:36 |
11.96 |
19 |
3389 |
卖出 |
| 09:37:39 |
11.96 |
43 |
3432 |
卖出 |
| 09:37:42 |
11.98 |
5 |
3437 |
买入 |
| 09:37:45 |
11.96 |
3 |
3440 |
卖出 |
| 09:37:48 |
11.98 |
11 |
3451 |
买入 |
| 09:37:51 |
11.96 |
10 |
3461 |
卖出 |
| 09:37:54 |
11.96 |
1 |
3462 |
卖出 |
| 09:37:57 |
11.96 |
1 |
3463 |
卖出 |
| 09:38:00 |
12 |
3 |
3466 |
买入 |
| 09:38:27 |
11.97 |
10 |
3476 |
卖出 |
| 09:38:33 |
11.97 |
1 |
3477 |
卖出 |
| 09:38:36 |
11.97 |
50 |
3527 |
卖出 |
| 09:38:39 |
11.97 |
61 |
3588 |
卖出 |
| 09:38:42 |
11.96 |
4 |
3592 |
卖出 |
| 09:38:45 |
11.96 |
20 |
3612 |
卖出 |
| 09:38:48 |
11.96 |
11 |
3623 |
卖出 |
| 09:38:51 |
11.96 |
2 |
3625 |
卖出 |
| 09:38:54 |
11.96 |
22 |
3647 |
卖出 |
| 09:39:00 |
11.96 |
2 |
3649 |
卖出 |
| 09:39:06 |
11.96 |
261 |
3910 |
卖出 |
| 09:39:09 |
11.95 |
127 |
4037 |
卖出 |
| 09:39:12 |
11.94 |
44 |
4081 |
卖出 |
| 09:39:15 |
11.93 |
13 |
4094 |
卖出 |
| 09:39:18 |
11.93 |
50 |
4144 |
卖出 |
| 09:39:24 |
11.93 |
4 |
4148 |
卖出 |
| 09:39:39 |
11.93 |
14 |
4162 |
卖出 |
| 09:39:42 |
11.93 |
25 |
4187 |
卖出 |
| 09:39:45 |
11.93 |
1 |
4188 |
卖出 |
| 09:39:48 |
11.93 |
1 |
4189 |
卖出 |
| 09:40:06 |
11.94 |
28 |
4217 |
买入 |
| 09:40:09 |
11.93 |
31 |
4248 |
卖出 |
| 09:40:12 |
11.93 |
5 |
4253 |
卖出 |
| 09:40:15 |
11.93 |
9 |
4262 |
卖出 |
| 09:40:21 |
11.93 |
117 |
4379 |
卖出 |
| 09:40:24 |
11.93 |
37 |
4416 |
卖出 |
| 09:40:27 |
11.93 |
19 |
4435 |
卖出 |
| 09:40:30 |
11.92 |
2 |
4437 |
卖出 |
| 09:40:33 |
11.92 |
2 |
4439 |
卖出 |
| 09:40:39 |
11.92 |
37 |
4476 |
卖出 |
| 09:40:42 |
11.92 |
3 |
4479 |
卖出 |
| 09:40:45 |
11.92 |
6 |
4485 |
卖出 |
| 09:40:51 |
11.93 |
3 |
4488 |
买入 |
| 09:40:54 |
11.92 |
4 |
4492 |
卖出 |
| 09:40:57 |
11.92 |
16 |
4508 |
卖出 |
| 09:41:00 |
11.92 |
415 |
4923 |
卖出 |
| 09:41:03 |
11.92 |
217 |
5140 |
卖出 |
| 09:41:06 |
11.91 |
405 |
5545 |
卖出 |
| 09:41:09 |
11.91 |
102 |
5647 |
卖出 |
| 09:41:12 |
11.92 |
115 |
5762 |
买入 |
| 09:41:15 |
11.91 |
20 |
5782 |
卖出 |
| 09:41:18 |
11.91 |
8 |
5790 |
卖出 |
| 09:41:21 |
11.91 |
19 |
5809 |
卖出 |
| 09:41:24 |
11.91 |
1 |
5810 |
卖出 |
| 09:41:27 |
11.91 |
1 |
5811 |
卖出 |
| 09:41:30 |
11.91 |
16 |
5827 |
卖出 |
| 09:41:36 |
11.91 |
1 |
5828 |
卖出 |
| 09:41:39 |
11.92 |
4 |
5832 |
买入 |
| 09:41:45 |
11.91 |
1 |
5833 |
卖出 |
| 09:42:00 |
11.91 |
154 |
5987 |
卖出 |
| 09:42:03 |
11.91 |
28 |
6015 |
卖出 |
| 09:42:06 |
11.9 |
11 |
6026 |
卖出 |
| 09:42:09 |
11.9 |
16 |
6042 |
卖出 |
| 09:42:15 |
11.89 |
509 |
6551 |
卖出 |
| 09:42:18 |
11.9 |
4 |
6555 |
买入 |
| 09:42:21 |
11.88 |
38 |
6593 |
卖出 |
| 09:42:33 |
11.9 |
4 |
6597 |
买入 |
| 09:42:39 |
11.89 |
67 |
6664 |
卖出 |
| 09:42:42 |
11.88 |
17 |
6681 |
卖出 |
| 09:42:45 |
11.88 |
13 |
6694 |
卖出 |
| 09:42:48 |
11.88 |
6 |
6700 |
卖出 |
| 09:42:51 |
11.88 |
1 |
6701 |
卖出 |
| 09:42:57 |
11.89 |
24 |
6725 |
买入 |
| 09:43:03 |
11.88 |
14 |
6739 |
卖出 |
| 09:43:06 |
11.89 |
10 |
6749 |
买入 |
| 09:43:09 |
11.88 |
1 |
6750 |
卖出 |
| 09:43:12 |
11.88 |
1 |
6751 |
卖出 |
| 09:43:15 |
11.88 |
116 |
6867 |
卖出 |
| 09:43:18 |
11.88 |
5 |
6872 |
买入 |
| 09:43:21 |
11.87 |
8 |
6880 |
卖出 |
| 09:43:24 |
11.87 |
5 |
6885 |
卖出 |
| 09:43:30 |
11.86 |
1 |
6886 |
卖出 |
| 09:43:36 |
11.87 |
11 |
6897 |
买入 |
| 09:43:42 |
11.86 |
12 |
6909 |
卖出 |
| 09:43:45 |
11.9 |
112 |
7021 |
买入 |
| 09:43:48 |
11.9 |
46 |
7067 |
买入 |
| 09:43:51 |
11.9 |
26 |
7093 |
卖出 |
| 09:43:54 |
11.9 |
47 |
7140 |
卖出 |
| 09:43:57 |
11.9 |
2 |
7142 |
卖出 |
| 09:44:00 |
11.9 |
5 |
7147 |
卖出 |
| 09:44:03 |
11.9 |
65 |
7212 |
卖出 |
| 09:44:06 |
11.9 |
23 |
7235 |
卖出 |
| 09:44:09 |
11.9 |
11 |
7246 |
卖出 |
| 09:44:12 |
11.91 |
38 |
7284 |
买入 |
| 09:44:15 |
11.9 |
1 |
7285 |
卖出 |
| 09:44:18 |
11.9 |
200 |
7485 |
卖出 |
| 09:44:24 |
11.91 |
45 |
7530 |
买入 |
| 09:44:30 |
11.9 |
2 |
7532 |
卖出 |
| 09:44:39 |
11.9 |
7 |
7539 |
卖出 |
| 09:44:45 |
11.9 |
377 |
7916 |
卖出 |
| 09:44:48 |
11.89 |
17 |
7933 |
卖出 |
| 09:44:51 |
11.87 |
29 |
7962 |
卖出 |
| 09:44:54 |
11.87 |
15 |
7977 |
卖出 |
| 09:44:57 |
11.87 |
6 |
7983 |
卖出 |
| 09:45:00 |
11.87 |
1 |
7984 |
卖出 |
| 09:45:03 |
11.87 |
1 |
7985 |
卖出 |
| 09:45:09 |
11.87 |
3 |
7988 |
卖出 |
| 09:45:12 |
11.87 |
85 |
8073 |
卖出 |
| 09:45:15 |
11.87 |
35 |
8108 |
卖出 |
| 09:45:18 |
11.87 |
39 |
8147 |
卖出 |
| 09:45:21 |
11.87 |
47 |
8194 |
买入 |
| 09:45:24 |
11.87 |
8 |
8202 |
卖出 |
| 09:45:27 |
11.87 |
6 |
8208 |
卖出 |
| 09:45:30 |
11.87 |
11 |
8219 |
卖出 |
| 09:45:33 |
11.87 |
47 |
8266 |
卖出 |
| 09:45:36 |
11.87 |
8 |
8274 |
买入 |
| 09:45:39 |
11.87 |
39 |
8313 |
卖出 |
| 09:45:42 |
11.88 |
5 |
8318 |
买入 |
| 09:45:45 |
11.87 |
3 |
8321 |
卖出 |
| 09:45:51 |
11.88 |
3 |
8324 |
买入 |
| 09:45:54 |
11.88 |
60 |
8384 |
买入 |
| 09:45:57 |
11.87 |
76 |
8460 |
卖出 |
| 09:46:00 |
11.87 |
114 |
8574 |
卖出 |
| 09:46:03 |
11.88 |
5 |
8579 |
卖出 |
| 09:46:06 |
11.87 |
9 |
8588 |
卖出 |
| 09:46:09 |
11.88 |
41 |
8629 |
买入 |
| 09:46:12 |
11.88 |
24 |
8653 |
卖出 |
| 09:46:15 |
11.87 |
18 |
8671 |
卖出 |
| 09:46:18 |
11.87 |
2 |
8673 |
卖出 |
| 09:46:21 |
11.87 |
1 |
8674 |
卖出 |
| 09:46:24 |
11.88 |
10 |
8684 |
买入 |
| 09:46:30 |
11.87 |
76 |
8760 |
卖出 |
| 09:46:33 |
11.87 |
24 |
8784 |
卖出 |
| 09:46:36 |
11.87 |
105 |
8889 |
买入 |
| 09:46:39 |
11.89 |
40 |
8929 |
买入 |
| 09:46:42 |
11.86 |
34 |
8963 |
卖出 |
| 09:46:45 |
11.86 |
3 |
8966 |
卖出 |
| 09:46:48 |
11.86 |
5 |
8971 |
卖出 |
| 09:46:51 |
11.86 |
30 |
9001 |
卖出 |
| 09:46:54 |
11.88 |
19 |
9020 |
买入 |
| 09:46:57 |
11.86 |
2 |
9022 |
卖出 |
| 09:47:00 |
11.86 |
7 |
9029 |
卖出 |
| 09:47:03 |
11.86 |
9 |
9038 |
卖出 |
| 09:47:06 |
11.87 |
1 |
9039 |
买入 |
| 09:47:09 |
11.86 |
1 |
9040 |
卖出 |
| 09:47:12 |
11.87 |
7 |
9047 |
买入 |
| 09:47:15 |
11.86 |
45 |
9092 |
卖出 |
| 09:47:18 |
11.87 |
7 |
9099 |
买入 |
| 09:47:21 |
11.88 |
18 |
9117 |
买入 |
| 09:47:24 |
11.86 |
4 |
9121 |
卖出 |
| 09:47:27 |
11.86 |
1 |
9122 |
卖出 |
| 09:47:30 |
11.86 |
6 |
9128 |
卖出 |
| 09:47:33 |
11.86 |
15 |
9143 |
卖出 |
| 09:47:36 |
11.86 |
1 |
9144 |
卖出 |
| 09:47:39 |
11.86 |
1 |
9145 |
卖出 |
| 09:47:45 |
11.87 |
4 |
9149 |
卖出 |
| 09:47:54 |
11.87 |
1 |
9150 |
卖出 |
| 09:47:57 |
11.87 |
6 |
9156 |
卖出 |
| 09:48:00 |
11.87 |
1 |
9157 |
卖出 |
| 09:48:03 |
11.87 |
1 |
9158 |
卖出 |
| 09:48:06 |
11.87 |
109 |
9267 |
卖出 |
| 09:48:09 |
11.87 |
1 |
9268 |
卖出 |
| 09:48:12 |
11.87 |
8 |
9276 |
卖出 |
| 09:48:15 |
11.88 |
6 |
9282 |
买入 |
| 09:48:21 |
11.89 |
120 |
9402 |
买入 |
| 09:48:27 |
11.86 |
9 |
9411 |
卖出 |
| 09:48:30 |
11.87 |
8 |
9419 |
买入 |
| 09:48:36 |
11.86 |
13 |
9432 |
卖出 |
| 09:48:42 |
11.86 |
9 |
9441 |
卖出 |
| 09:48:45 |
11.87 |
4 |
9445 |
买入 |
| 09:48:48 |
11.86 |
1 |
9446 |
卖出 |