精研科技[300709]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
31.04 |
9 |
9 |
集合竞价 |
| 09:18:48 |
31.04 |
11 |
11 |
集合竞价 |
| 09:21:06 |
31.04 |
12 |
12 |
集合竞价 |
| 09:22:00 |
31.04 |
16 |
16 |
集合竞价 |
| 09:22:09 |
31.04 |
21 |
21 |
集合竞价 |
| 09:23:12 |
30.89 |
29 |
29 |
集合竞价 |
| 09:23:21 |
30.89 |
29 |
29 |
集合竞价 |
| 09:23:57 |
30.89 |
29 |
29 |
集合竞价 |
| 09:24:24 |
30.89 |
29 |
29 |
集合竞价 |
| 09:24:33 |
30.8 |
33 |
33 |
集合竞价 |
| 09:24:51 |
30.79 |
34 |
34 |
集合竞价 |
| 09:25:00 |
30.79 |
35 |
35 |
集合竞价 |
| 09:25:03 |
30.79 |
84 |
119 |
买入 |
| 09:30:03 |
30.61 |
11 |
130 |
卖出 |
| 09:30:06 |
30.72 |
55 |
185 |
买入 |
| 09:30:09 |
30.61 |
145 |
330 |
卖出 |
| 09:30:12 |
30.61 |
3 |
333 |
买入 |
| 09:30:15 |
30.59 |
10 |
343 |
卖出 |
| 09:30:18 |
30.6 |
37 |
380 |
买入 |
| 09:30:21 |
30.58 |
4 |
384 |
卖出 |
| 09:30:24 |
30.6 |
78 |
462 |
买入 |
| 09:30:27 |
30.7 |
138 |
600 |
买入 |
| 09:30:30 |
30.76 |
78 |
678 |
买入 |
| 09:30:36 |
30.76 |
5 |
683 |
买入 |
| 09:30:39 |
30.74 |
17 |
700 |
卖出 |
| 09:30:42 |
30.61 |
21 |
721 |
卖出 |
| 09:30:45 |
30.69 |
9 |
730 |
买入 |
| 09:30:54 |
30.69 |
9 |
739 |
买入 |
| 09:30:57 |
30.69 |
10 |
749 |
买入 |
| 09:31:00 |
30.62 |
18 |
767 |
卖出 |
| 09:31:03 |
30.68 |
12 |
779 |
买入 |
| 09:31:06 |
30.65 |
2 |
781 |
买入 |
| 09:31:09 |
30.62 |
5 |
786 |
卖出 |
| 09:31:12 |
30.76 |
172 |
958 |
买入 |
| 09:31:15 |
30.65 |
51 |
1009 |
卖出 |
| 09:31:18 |
30.61 |
52 |
1061 |
卖出 |
| 09:31:24 |
30.67 |
3 |
1064 |
卖出 |
| 09:31:27 |
30.68 |
2 |
1066 |
买入 |
| 09:31:30 |
30.68 |
2 |
1068 |
买入 |
| 09:31:33 |
30.63 |
2 |
1070 |
卖出 |
| 09:31:36 |
30.6 |
50 |
1120 |
卖出 |
| 09:31:39 |
30.65 |
6 |
1126 |
买入 |
| 09:31:42 |
30.65 |
8 |
1134 |
卖出 |
| 09:31:45 |
30.6 |
4 |
1138 |
卖出 |
| 09:31:51 |
30.67 |
50 |
1188 |
买入 |
| 09:31:54 |
30.59 |
17 |
1205 |
卖出 |
| 09:32:00 |
30.58 |
2 |
1207 |
买入 |
| 09:32:03 |
30.62 |
142 |
1349 |
买入 |
| 09:32:06 |
30.67 |
5 |
1354 |
买入 |
| 09:32:09 |
30.7 |
54 |
1408 |
买入 |
| 09:32:12 |
30.75 |
40 |
1448 |
买入 |
| 09:32:15 |
30.66 |
13 |
1461 |
卖出 |
| 09:32:18 |
30.74 |
5 |
1466 |
买入 |
| 09:32:21 |
30.74 |
1 |
1467 |
买入 |
| 09:32:27 |
30.74 |
6 |
1473 |
买入 |
| 09:32:36 |
30.66 |
13 |
1486 |
卖出 |
| 09:32:39 |
30.73 |
1 |
1487 |
买入 |
| 09:32:45 |
30.73 |
1 |
1488 |
买入 |
| 09:32:51 |
30.69 |
1 |
1489 |
买入 |
| 09:32:54 |
30.69 |
2 |
1491 |
卖出 |
| 09:33:00 |
30.69 |
1 |
1492 |
卖出 |
| 09:33:03 |
30.78 |
127 |
1619 |
买入 |
| 09:33:09 |
30.87 |
10 |
1629 |
买入 |
| 09:33:12 |
30.84 |
1 |
1630 |
卖出 |
| 09:33:15 |
30.86 |
8 |
1638 |
买入 |
| 09:33:18 |
30.86 |
11 |
1649 |
买入 |
| 09:33:21 |
30.87 |
2 |
1651 |
买入 |
| 09:33:24 |
30.88 |
21 |
1672 |
买入 |
| 09:33:27 |
30.89 |
6 |
1678 |
买入 |
| 09:33:30 |
30.89 |
14 |
1692 |
买入 |
| 09:33:33 |
30.98 |
6 |
1698 |
买入 |
| 09:33:36 |
30.98 |
3 |
1701 |
买入 |
| 09:33:39 |
30.98 |
1 |
1702 |
买入 |
| 09:33:45 |
30.97 |
1 |
1703 |
买入 |
| 09:33:51 |
30.91 |
5 |
1708 |
卖出 |
| 09:33:54 |
30.97 |
9 |
1717 |
买入 |
| 09:33:57 |
30.96 |
28 |
1745 |
卖出 |
| 09:34:00 |
30.96 |
13 |
1758 |
买入 |
| 09:34:03 |
30.9 |
6 |
1764 |
卖出 |
| 09:34:06 |
30.98 |
15 |
1779 |
买入 |
| 09:34:09 |
30.96 |
63 |
1842 |
卖出 |
| 09:34:12 |
30.95 |
3 |
1845 |
卖出 |
| 09:34:15 |
30.96 |
13 |
1858 |
买入 |
| 09:34:18 |
30.99 |
7 |
1865 |
买入 |
| 09:34:21 |
31 |
1 |
1866 |
买入 |
| 09:34:24 |
30.96 |
1 |
1867 |
卖出 |
| 09:34:27 |
30.97 |
2 |
1869 |
买入 |
| 09:34:30 |
31 |
11 |
1880 |
买入 |
| 09:34:33 |
31 |
3 |
1883 |
买入 |
| 09:34:36 |
31 |
1 |
1884 |
买入 |
| 09:34:39 |
31.03 |
1 |
1885 |
买入 |
| 09:34:45 |
31 |
1 |
1886 |
卖出 |
| 09:34:48 |
31.03 |
8 |
1894 |
买入 |
| 09:34:51 |
31.04 |
7 |
1901 |
买入 |
| 09:34:54 |
31.04 |
28 |
1929 |
卖出 |
| 09:34:57 |
31.05 |
18 |
1947 |
买入 |
| 09:35:00 |
31.01 |
31 |
1978 |
卖出 |
| 09:35:03 |
31.06 |
141 |
2119 |
买入 |
| 09:35:06 |
31.07 |
3 |
2122 |
卖出 |
| 09:35:12 |
31.1 |
9 |
2131 |
买入 |
| 09:35:15 |
31.07 |
15 |
2146 |
卖出 |
| 09:35:18 |
31.08 |
6 |
2152 |
买入 |
| 09:35:21 |
31.06 |
8 |
2160 |
卖出 |
| 09:35:24 |
31.07 |
38 |
2198 |
买入 |
| 09:35:27 |
31.06 |
27 |
2225 |
卖出 |
| 09:35:36 |
31.06 |
19 |
2244 |
买入 |
| 09:35:39 |
31.07 |
38 |
2282 |
买入 |
| 09:35:42 |
31.08 |
20 |
2302 |
买入 |
| 09:35:45 |
31.06 |
10 |
2312 |
卖出 |
| 09:35:54 |
31.02 |
1 |
2313 |
卖出 |
| 09:36:00 |
31.01 |
4 |
2317 |
卖出 |
| 09:36:03 |
31.05 |
8 |
2325 |
买入 |
| 09:36:06 |
31.04 |
20 |
2345 |
买入 |
| 09:36:09 |
31.04 |
10 |
2355 |
卖出 |
| 09:36:12 |
31.04 |
4 |
2359 |
卖出 |
| 09:36:15 |
31.08 |
16 |
2375 |
买入 |
| 09:36:18 |
31.08 |
5 |
2380 |
卖出 |
| 09:36:24 |
31.09 |
6 |
2386 |
买入 |
| 09:36:30 |
31.1 |
9 |
2395 |
买入 |
| 09:36:33 |
31.09 |
10 |
2405 |
卖出 |
| 09:36:36 |
31.08 |
7 |
2412 |
卖出 |
| 09:36:39 |
31.08 |
9 |
2421 |
买入 |
| 09:36:42 |
31.08 |
2 |
2423 |
买入 |
| 09:36:45 |
31.08 |
1 |
2424 |
买入 |
| 09:36:48 |
31.06 |
2 |
2426 |
卖出 |
| 09:36:51 |
31.1 |
20 |
2446 |
买入 |
| 09:36:57 |
31.06 |
3 |
2449 |
卖出 |
| 09:37:00 |
31.09 |
10 |
2459 |
买入 |
| 09:37:03 |
31.12 |
52 |
2511 |
买入 |
| 09:37:06 |
31.17 |
20 |
2531 |
买入 |
| 09:37:09 |
31.19 |
86 |
2617 |
买入 |
| 09:37:12 |
31.2 |
15 |
2632 |
买入 |
| 09:37:15 |
31.21 |
58 |
2690 |
买入 |
| 09:37:18 |
31.26 |
25 |
2715 |
买入 |
| 09:37:21 |
31.22 |
14 |
2729 |
卖出 |
| 09:37:24 |
31.2 |
15 |
2744 |
卖出 |
| 09:37:27 |
31.17 |
11 |
2755 |
卖出 |
| 09:37:30 |
31.22 |
50 |
2805 |
买入 |
| 09:37:33 |
31.2 |
20 |
2825 |
买入 |
| 09:37:39 |
31.19 |
7 |
2832 |
买入 |
| 09:37:42 |
31.19 |
3 |
2835 |
买入 |
| 09:37:48 |
31.19 |
1 |
2836 |
卖出 |
| 09:37:51 |
31.18 |
1 |
2837 |
卖出 |
| 09:37:54 |
31.18 |
31 |
2868 |
卖出 |
| 09:38:06 |
31.2 |
133 |
3001 |
买入 |
| 09:38:09 |
31.15 |
6 |
3007 |
卖出 |
| 09:38:21 |
31.17 |
4 |
3011 |
买入 |
| 09:38:24 |
31.15 |
8 |
3019 |
卖出 |
| 09:38:27 |
31.15 |
4 |
3023 |
买入 |
| 09:38:30 |
31.18 |
10 |
3033 |
买入 |
| 09:38:33 |
31.15 |
26 |
3059 |
卖出 |
| 09:38:36 |
31.16 |
10 |
3069 |
买入 |
| 09:38:42 |
31.19 |
3 |
3072 |
买入 |
| 09:38:45 |
31.19 |
4 |
3076 |
买入 |
| 09:38:48 |
31.17 |
1 |
3077 |
卖出 |
| 09:38:54 |
31.16 |
6 |
3083 |
卖出 |
| 09:38:57 |
31.16 |
30 |
3113 |
卖出 |
| 09:39:00 |
31.15 |
5 |
3118 |
卖出 |
| 09:39:03 |
31.12 |
110 |
3228 |
卖出 |
| 09:39:06 |
31.11 |
25 |
3253 |
卖出 |
| 09:39:09 |
31.12 |
56 |
3309 |
买入 |
| 09:39:12 |
31.06 |
252 |
3561 |
卖出 |
| 09:39:18 |
31.01 |
1 |
3562 |
卖出 |
| 09:39:21 |
31.01 |
8 |
3570 |
卖出 |
| 09:39:24 |
31 |
3 |
3573 |
卖出 |
| 09:39:27 |
31.01 |
10 |
3583 |
买入 |
| 09:39:30 |
31.01 |
3 |
3586 |
卖出 |
| 09:39:33 |
31.01 |
29 |
3615 |
卖出 |
| 09:39:36 |
31.01 |
22 |
3637 |
买入 |
| 09:39:39 |
31.01 |
36 |
3673 |
卖出 |
| 09:39:45 |
31.02 |
1 |
3674 |
买入 |
| 09:39:48 |
31.01 |
2 |
3676 |
卖出 |
| 09:39:51 |
31.01 |
85 |
3761 |
卖出 |
| 09:39:54 |
31.01 |
3 |
3764 |
卖出 |
| 09:39:57 |
30.97 |
65 |
3829 |
卖出 |
| 09:40:00 |
31 |
2 |
3831 |
买入 |
| 09:40:03 |
31.01 |
61 |
3892 |
买入 |
| 09:40:06 |
31 |
4 |
3896 |
卖出 |
| 09:40:09 |
30.97 |
5 |
3901 |
卖出 |
| 09:40:12 |
30.92 |
8 |
3909 |
卖出 |
| 09:40:15 |
30.92 |
5 |
3914 |
卖出 |
| 09:40:21 |
30.92 |
1 |
3915 |
卖出 |
| 09:40:24 |
30.92 |
2 |
3917 |
卖出 |
| 09:40:27 |
30.94 |
66 |
3983 |
买入 |
| 09:40:30 |
30.94 |
6 |
3989 |
卖出 |
| 09:40:33 |
30.94 |
55 |
4044 |
卖出 |
| 09:40:36 |
30.94 |
11 |
4055 |
卖出 |
| 09:40:39 |
30.94 |
3 |
4058 |
买入 |
| 09:40:45 |
30.94 |
2 |
4060 |
买入 |
| 09:40:51 |
30.87 |
3 |
4063 |
卖出 |
| 09:40:57 |
30.88 |
2 |
4065 |
买入 |
| 09:41:03 |
30.87 |
7 |
4072 |
卖出 |
| 09:41:06 |
30.87 |
18 |
4090 |
卖出 |
| 09:41:09 |
30.87 |
16 |
4106 |
买入 |
| 09:41:15 |
30.86 |
1 |
4107 |
买入 |
| 09:41:21 |
30.86 |
4 |
4111 |
买入 |
| 09:41:24 |
30.86 |
1 |
4112 |
买入 |
| 09:41:27 |
30.86 |
6 |
4118 |
买入 |
| 09:41:33 |
30.83 |
21 |
4139 |
卖出 |
| 09:41:42 |
30.83 |
1 |
4140 |
卖出 |
| 09:41:45 |
30.8 |
3 |
4143 |
卖出 |
| 09:41:54 |
30.83 |
2 |
4145 |
卖出 |
| 09:42:03 |
30.79 |
18 |
4163 |
卖出 |
| 09:42:06 |
30.76 |
16 |
4179 |
卖出 |
| 09:42:09 |
30.74 |
89 |
4268 |
卖出 |
| 09:42:12 |
30.74 |
11 |
4279 |
卖出 |
| 09:42:18 |
30.75 |
1 |
4280 |
买入 |
| 09:42:21 |
30.74 |
4 |
4284 |
卖出 |
| 09:42:27 |
30.71 |
2 |
4286 |
买入 |
| 09:42:30 |
30.69 |
2 |
4288 |
卖出 |
| 09:42:33 |
30.68 |
3 |
4291 |
卖出 |
| 09:42:36 |
30.69 |
1 |
4292 |
买入 |
| 09:42:39 |
30.68 |
3 |
4295 |
卖出 |
| 09:42:42 |
30.69 |
2 |
4297 |
买入 |
| 09:42:45 |
30.69 |
3 |
4300 |
买入 |
| 09:42:48 |
30.69 |
4 |
4304 |
买入 |
| 09:42:51 |
30.69 |
4 |
4308 |
卖出 |
| 09:42:57 |
30.71 |
1 |
4309 |
买入 |
| 09:43:00 |
30.69 |
17 |
4326 |
卖出 |
| 09:43:03 |
30.68 |
22 |
4348 |
卖出 |
| 09:43:06 |
30.66 |
2 |
4350 |
卖出 |
| 09:43:09 |
30.71 |
81 |
4431 |
买入 |
| 09:43:12 |
30.69 |
6 |
4437 |
卖出 |
| 09:43:15 |
30.69 |
54 |
4491 |
卖出 |
| 09:43:18 |
30.68 |
16 |
4507 |
卖出 |
| 09:43:21 |
30.68 |
1 |
4508 |
卖出 |
| 09:43:27 |
30.66 |
10 |
4518 |
卖出 |
| 09:43:30 |
30.65 |
38 |
4556 |
卖出 |
| 09:43:33 |
30.66 |
17 |
4573 |
卖出 |
| 09:43:36 |
30.66 |
7 |
4580 |
买入 |
| 09:43:39 |
30.62 |
6 |
4586 |
卖出 |
| 09:43:42 |
30.61 |
60 |
4646 |
卖出 |
| 09:43:45 |
30.61 |
3 |
4649 |
卖出 |
| 09:43:48 |
30.65 |
5 |
4654 |
买入 |
| 09:43:51 |
30.61 |
60 |
4714 |
卖出 |
| 09:43:54 |
30.6 |
29 |
4743 |
卖出 |
| 09:43:57 |
30.6 |
1 |
4744 |
卖出 |
| 09:44:00 |
30.58 |
5 |
4749 |
卖出 |
| 09:44:03 |
30.57 |
12 |
4761 |
卖出 |
| 09:44:06 |
30.58 |
10 |
4771 |
买入 |
| 09:44:09 |
30.55 |
3 |
4774 |
卖出 |
| 09:44:12 |
30.53 |
3 |
4777 |
买入 |
| 09:44:15 |
30.57 |
19 |
4796 |
买入 |
| 09:44:18 |
30.57 |
1 |
4797 |
卖出 |
| 09:44:21 |
30.57 |
10 |
4807 |
卖出 |
| 09:44:27 |
30.52 |
5 |
4812 |
卖出 |
| 09:44:30 |
30.53 |
5 |
4817 |
买入 |
| 09:44:36 |
30.53 |
3 |
4820 |
买入 |
| 09:44:39 |
30.54 |
38 |
4858 |
卖出 |
| 09:44:42 |
30.55 |
10 |
4868 |
卖出 |
| 09:44:45 |
30.55 |
1 |
4869 |
卖出 |
| 09:44:48 |
30.54 |
1 |
4870 |
卖出 |
| 09:44:51 |
30.54 |
6 |
4876 |
卖出 |
| 09:44:54 |
30.56 |
5 |
4881 |
买入 |
| 09:45:00 |
30.53 |
31 |
4912 |
卖出 |
| 09:45:03 |
30.54 |
3 |
4915 |
买入 |
| 09:45:06 |
30.53 |
44 |
4959 |
卖出 |
| 09:45:09 |
30.55 |
14 |
4973 |
买入 |
| 09:45:12 |
30.53 |
25 |
4998 |
卖出 |
| 09:45:15 |
30.51 |
14 |
5012 |
卖出 |
| 09:45:18 |
30.52 |
1 |
5013 |
买入 |
| 09:45:21 |
30.51 |
41 |
5054 |
卖出 |
| 09:45:27 |
30.53 |
4 |
5058 |
买入 |
| 09:45:33 |
30.53 |
1 |
5059 |
卖出 |
| 09:45:36 |
30.54 |
6 |
5065 |
买入 |
| 09:45:39 |
30.53 |
7 |
5072 |
卖出 |
| 09:45:42 |
30.54 |
2 |
5074 |
买入 |
| 09:45:48 |
30.55 |
3 |
5077 |
卖出 |
| 09:45:51 |
30.53 |
57 |
5134 |
卖出 |
| 09:45:54 |
30.52 |
39 |
5173 |
卖出 |
| 09:45:57 |
30.52 |
2 |
5175 |
卖出 |
| 09:46:00 |
30.52 |
12 |
5187 |
卖出 |
| 09:46:03 |
30.52 |
5 |
5192 |
买入 |
| 09:46:06 |
30.52 |
15 |
5207 |
卖出 |
| 09:46:09 |
30.52 |
27 |
5234 |
买入 |
| 09:46:12 |
30.52 |
11 |
5245 |
卖出 |
| 09:46:18 |
30.52 |
15 |
5260 |
卖出 |
| 09:46:24 |
30.52 |
5 |
5265 |
卖出 |
| 09:46:27 |
30.5 |
304 |
5569 |
卖出 |
| 09:46:30 |
30.45 |
16 |
5585 |
卖出 |
| 09:46:33 |
30.47 |
11 |
5596 |
买入 |
| 09:46:36 |
30.47 |
10 |
5606 |
买入 |
| 09:46:42 |
30.46 |
1 |
5607 |
买入 |
| 09:46:48 |
30.47 |
2 |
5609 |
买入 |
| 09:46:54 |
30.43 |
8 |
5617 |
卖出 |
| 09:47:03 |
30.44 |
18 |
5635 |
卖出 |
| 09:47:06 |
30.44 |
10 |
5645 |
买入 |
| 09:47:09 |
30.44 |
4 |
5649 |
买入 |
| 09:47:12 |
30.44 |
68 |
5717 |
买入 |
| 09:47:15 |
30.46 |
3 |
5720 |
买入 |
| 09:47:18 |
30.45 |
2 |
5722 |
卖出 |
| 09:47:30 |
30.42 |
84 |
5806 |
卖出 |
| 09:47:33 |
30.41 |
25 |
5831 |
卖出 |
| 09:47:36 |
30.41 |
13 |
5844 |
卖出 |
| 09:47:39 |
30.42 |
6 |
5850 |
买入 |
| 09:47:42 |
30.42 |
14 |
5864 |
买入 |
| 09:47:48 |
30.42 |
13 |
5877 |
买入 |
| 09:47:51 |
30.42 |
27 |
5904 |
买入 |
| 09:47:54 |
30.42 |
1 |
5905 |
买入 |
| 09:47:57 |
30.42 |
1 |
5906 |
买入 |