能科科技[603859]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
30.49 |
3 |
3 |
集合竞价 |
| 09:15:10 |
30.65 |
9 |
9 |
集合竞价 |
| 09:15:16 |
30.68 |
9 |
9 |
集合竞价 |
| 09:15:34 |
30.75 |
9 |
9 |
集合竞价 |
| 09:16:28 |
30.68 |
9 |
9 |
集合竞价 |
| 09:16:43 |
30.73 |
9 |
9 |
集合竞价 |
| 09:20:01 |
30.7 |
9 |
9 |
集合竞价 |
| 09:21:01 |
30.7 |
12 |
12 |
集合竞价 |
| 09:21:46 |
30.7 |
17 |
17 |
集合竞价 |
| 09:22:37 |
30.7 |
17 |
17 |
集合竞价 |
| 09:23:19 |
30.7 |
17 |
17 |
集合竞价 |
| 09:23:31 |
30.7 |
17 |
17 |
集合竞价 |
| 09:24:04 |
30.7 |
17 |
17 |
集合竞价 |
| 09:24:16 |
30.7 |
17 |
17 |
集合竞价 |
| 09:24:22 |
30.69 |
17 |
17 |
集合竞价 |
| 09:24:28 |
30.68 |
22 |
22 |
集合竞价 |
| 09:24:40 |
30.58 |
45 |
45 |
集合竞价 |
| 09:24:49 |
30.58 |
54 |
54 |
集合竞价 |
| 09:24:52 |
30.58 |
100 |
100 |
集合竞价 |
| 09:24:55 |
30.58 |
103 |
103 |
集合竞价 |
| 09:24:58 |
30.58 |
111 |
111 |
集合竞价 |
| 09:25:04 |
30.58 |
133 |
244 |
卖出 |
| 09:30:01 |
30.58 |
65 |
309 |
卖出 |
| 09:30:04 |
30.58 |
12 |
321 |
买入 |
| 09:30:07 |
30.48 |
42 |
363 |
卖出 |
| 09:30:10 |
30.48 |
6 |
369 |
卖出 |
| 09:30:16 |
30.49 |
5 |
374 |
买入 |
| 09:30:19 |
30.48 |
25 |
399 |
卖出 |
| 09:30:22 |
30.47 |
9 |
408 |
卖出 |
| 09:30:28 |
30.47 |
2 |
410 |
买入 |
| 09:30:31 |
30.47 |
1 |
411 |
买入 |
| 09:30:34 |
30.41 |
4 |
415 |
卖出 |
| 09:30:37 |
30.41 |
5 |
420 |
卖出 |
| 09:30:40 |
30.4 |
7 |
427 |
卖出 |
| 09:30:43 |
30.4 |
1 |
428 |
买入 |
| 09:30:46 |
30.4 |
2 |
430 |
买入 |
| 09:30:49 |
30.41 |
36 |
466 |
买入 |
| 09:30:52 |
30.41 |
2 |
468 |
买入 |
| 09:30:55 |
30.47 |
11 |
479 |
买入 |
| 09:31:01 |
30.47 |
3 |
482 |
卖出 |
| 09:31:04 |
30.41 |
10 |
492 |
买入 |
| 09:31:07 |
30.47 |
1 |
493 |
买入 |
| 09:31:10 |
30.33 |
19 |
512 |
卖出 |
| 09:31:13 |
30.33 |
10 |
522 |
买入 |
| 09:31:16 |
30.45 |
43 |
565 |
买入 |
| 09:31:19 |
30.39 |
3 |
568 |
买入 |
| 09:31:22 |
30.41 |
2 |
570 |
卖出 |
| 09:31:25 |
30.4 |
13 |
583 |
卖出 |
| 09:31:28 |
30.41 |
14 |
597 |
买入 |
| 09:31:31 |
30.4 |
5 |
602 |
卖出 |
| 09:31:34 |
30.39 |
3 |
605 |
卖出 |
| 09:31:37 |
30.34 |
11 |
616 |
卖出 |
| 09:31:43 |
30.34 |
10 |
626 |
卖出 |
| 09:31:46 |
30.33 |
1 |
627 |
卖出 |
| 09:31:49 |
30.3 |
15 |
642 |
卖出 |
| 09:31:55 |
30.3 |
3 |
645 |
卖出 |
| 09:31:58 |
30.3 |
1 |
646 |
卖出 |
| 09:32:01 |
30.3 |
18 |
664 |
卖出 |
| 09:32:04 |
30.3 |
1 |
665 |
卖出 |
| 09:32:07 |
30.3 |
2 |
667 |
卖出 |
| 09:32:10 |
30.31 |
48 |
715 |
卖出 |
| 09:32:13 |
30.3 |
10 |
725 |
卖出 |
| 09:32:16 |
30.3 |
7 |
732 |
卖出 |
| 09:32:19 |
30.3 |
15 |
747 |
买入 |
| 09:32:22 |
30.31 |
19 |
766 |
买入 |
| 09:32:25 |
30.3 |
18 |
784 |
卖出 |
| 09:32:34 |
30.3 |
3 |
787 |
卖出 |
| 09:32:37 |
30.3 |
2 |
789 |
卖出 |
| 09:32:40 |
30.39 |
50 |
839 |
买入 |
| 09:32:46 |
30.29 |
3 |
842 |
卖出 |
| 09:32:49 |
30.29 |
8 |
850 |
卖出 |
| 09:32:55 |
30.39 |
41 |
891 |
买入 |
| 09:32:58 |
30.39 |
26 |
917 |
卖出 |
| 09:33:01 |
30.39 |
15 |
932 |
卖出 |
| 09:33:13 |
30.3 |
11 |
943 |
卖出 |
| 09:33:16 |
30.3 |
2 |
945 |
卖出 |
| 09:33:22 |
30.3 |
2 |
947 |
卖出 |
| 09:33:25 |
30.3 |
13 |
960 |
买入 |
| 09:33:28 |
30.3 |
2 |
962 |
卖出 |
| 09:33:31 |
30.31 |
3 |
965 |
买入 |
| 09:33:37 |
30.31 |
5 |
970 |
卖出 |
| 09:33:40 |
30.31 |
2 |
972 |
买入 |
| 09:33:46 |
30.3 |
2 |
974 |
卖出 |
| 09:33:49 |
30.3 |
7 |
981 |
卖出 |
| 09:33:52 |
30.31 |
24 |
1005 |
买入 |
| 09:33:55 |
30.31 |
7 |
1012 |
卖出 |
| 09:34:01 |
30.31 |
11 |
1023 |
卖出 |
| 09:34:07 |
30.31 |
7 |
1030 |
卖出 |
| 09:34:13 |
30.31 |
11 |
1041 |
卖出 |
| 09:34:16 |
30.31 |
3 |
1044 |
卖出 |
| 09:34:25 |
30.32 |
11 |
1055 |
卖出 |
| 09:34:28 |
30.32 |
2 |
1057 |
卖出 |
| 09:34:34 |
30.32 |
1 |
1058 |
卖出 |
| 09:34:37 |
30.32 |
4 |
1062 |
卖出 |
| 09:34:46 |
30.31 |
2 |
1064 |
卖出 |
| 09:34:49 |
30.32 |
2 |
1066 |
买入 |
| 09:34:52 |
30.32 |
1 |
1067 |
卖出 |
| 09:34:55 |
30.31 |
15 |
1082 |
卖出 |
| 09:34:58 |
30.32 |
12 |
1094 |
买入 |
| 09:35:01 |
30.37 |
16 |
1110 |
买入 |
| 09:35:04 |
30.37 |
34 |
1144 |
卖出 |
| 09:35:10 |
30.31 |
2 |
1146 |
卖出 |
| 09:35:13 |
30.34 |
9 |
1155 |
买入 |
| 09:35:16 |
30.32 |
11 |
1166 |
卖出 |
| 09:35:19 |
30.34 |
2 |
1168 |
买入 |
| 09:35:22 |
30.34 |
4 |
1172 |
买入 |
| 09:35:25 |
30.35 |
5 |
1177 |
卖出 |
| 09:35:28 |
30.35 |
1 |
1178 |
卖出 |
| 09:35:31 |
30.35 |
3 |
1181 |
卖出 |
| 09:35:37 |
30.35 |
1 |
1182 |
卖出 |
| 09:35:40 |
30.4 |
10 |
1192 |
买入 |
| 09:35:43 |
30.4 |
2 |
1194 |
卖出 |
| 09:35:46 |
30.4 |
1 |
1195 |
卖出 |
| 09:35:49 |
30.45 |
7 |
1202 |
买入 |
| 09:35:52 |
30.45 |
9 |
1211 |
买入 |
| 09:35:55 |
30.46 |
1 |
1212 |
卖出 |
| 09:36:01 |
30.41 |
1 |
1213 |
卖出 |
| 09:36:04 |
30.41 |
3 |
1216 |
卖出 |
| 09:36:13 |
30.41 |
4 |
1220 |
卖出 |
| 09:36:19 |
30.41 |
5 |
1225 |
卖出 |
| 09:36:25 |
30.45 |
11 |
1236 |
买入 |
| 09:36:28 |
30.45 |
8 |
1244 |
卖出 |
| 09:36:43 |
30.4 |
5 |
1249 |
卖出 |
| 09:36:52 |
30.42 |
4 |
1253 |
卖出 |
| 09:36:55 |
30.42 |
3 |
1256 |
卖出 |
| 09:36:58 |
30.42 |
1 |
1257 |
卖出 |
| 09:37:04 |
30.41 |
2 |
1259 |
卖出 |
| 09:37:13 |
30.4 |
10 |
1269 |
卖出 |
| 09:37:16 |
30.4 |
19 |
1288 |
卖出 |
| 09:37:19 |
30.35 |
1 |
1289 |
卖出 |
| 09:37:22 |
30.35 |
4 |
1293 |
卖出 |
| 09:37:28 |
30.4 |
1 |
1294 |
买入 |
| 09:37:31 |
30.4 |
9 |
1303 |
买入 |
| 09:37:34 |
30.4 |
6 |
1309 |
卖出 |
| 09:37:37 |
30.4 |
6 |
1315 |
卖出 |
| 09:37:49 |
30.4 |
7 |
1322 |
买入 |
| 09:37:52 |
30.38 |
6 |
1328 |
卖出 |
| 09:38:04 |
30.36 |
35 |
1363 |
卖出 |
| 09:38:07 |
30.35 |
40 |
1403 |
卖出 |
| 09:38:10 |
30.35 |
10 |
1413 |
卖出 |
| 09:38:13 |
30.35 |
5 |
1418 |
买入 |
| 09:38:16 |
30.36 |
15 |
1433 |
买入 |
| 09:38:19 |
30.35 |
52 |
1485 |
卖出 |
| 09:38:22 |
30.35 |
7 |
1492 |
卖出 |
| 09:38:28 |
30.35 |
3 |
1495 |
卖出 |
| 09:38:31 |
30.38 |
6 |
1501 |
买入 |
| 09:38:34 |
30.35 |
12 |
1513 |
卖出 |
| 09:38:37 |
30.36 |
1 |
1514 |
卖出 |
| 09:38:43 |
30.36 |
4 |
1518 |
卖出 |
| 09:38:52 |
30.36 |
4 |
1522 |
卖出 |
| 09:38:58 |
30.36 |
4 |
1526 |
买入 |
| 09:39:04 |
30.36 |
4 |
1530 |
卖出 |
| 09:39:07 |
30.36 |
1 |
1531 |
卖出 |
| 09:39:13 |
30.36 |
9 |
1540 |
卖出 |
| 09:39:16 |
30.36 |
13 |
1553 |
卖出 |
| 09:39:19 |
30.36 |
17 |
1570 |
卖出 |
| 09:39:22 |
30.35 |
5 |
1575 |
卖出 |
| 09:39:25 |
30.31 |
2 |
1577 |
卖出 |
| 09:39:28 |
30.34 |
2 |
1579 |
买入 |
| 09:39:34 |
30.32 |
4 |
1583 |
卖出 |
| 09:39:40 |
30.35 |
12 |
1595 |
买入 |
| 09:39:43 |
30.32 |
5 |
1600 |
卖出 |
| 09:39:52 |
30.34 |
2 |
1602 |
卖出 |
| 09:40:01 |
30.34 |
1 |
1603 |
买入 |
| 09:40:04 |
30.32 |
4 |
1607 |
卖出 |
| 09:40:07 |
30.31 |
3 |
1610 |
卖出 |
| 09:40:10 |
30.3 |
37 |
1647 |
卖出 |
| 09:40:13 |
30.28 |
1 |
1648 |
卖出 |
| 09:40:19 |
30.26 |
2 |
1650 |
买入 |
| 09:40:22 |
30.25 |
3 |
1653 |
卖出 |
| 09:40:25 |
30.27 |
6 |
1659 |
买入 |
| 09:40:31 |
30.29 |
18 |
1677 |
买入 |
| 09:40:34 |
30.3 |
6 |
1683 |
买入 |
| 09:40:40 |
30.31 |
4 |
1687 |
卖出 |
| 09:40:52 |
30.31 |
5 |
1692 |
买入 |
| 09:40:55 |
30.3 |
15 |
1707 |
卖出 |
| 09:41:01 |
30.36 |
4 |
1711 |
买入 |
| 09:41:04 |
30.3 |
7 |
1718 |
卖出 |
| 09:41:10 |
30.3 |
24 |
1742 |
买入 |
| 09:41:13 |
30.29 |
3 |
1745 |
卖出 |
| 09:41:25 |
30.27 |
3 |
1748 |
买入 |
| 09:41:31 |
30.3 |
1 |
1749 |
买入 |
| 09:41:37 |
30.29 |
25 |
1774 |
卖出 |
| 09:41:46 |
30.29 |
1 |
1775 |
买入 |
| 09:41:49 |
30.27 |
1 |
1776 |
卖出 |
| 09:41:52 |
30.27 |
3 |
1779 |
买入 |
| 09:41:55 |
30.27 |
9 |
1788 |
买入 |
| 09:41:58 |
30.27 |
2 |
1790 |
买入 |
| 09:42:01 |
30.25 |
3 |
1793 |
卖出 |
| 09:42:04 |
30.24 |
1 |
1794 |
卖出 |
| 09:42:10 |
30.25 |
8 |
1802 |
买入 |
| 09:42:34 |
30.23 |
9 |
1811 |
卖出 |
| 09:42:37 |
30.3 |
45 |
1856 |
买入 |
| 09:42:40 |
30.3 |
2 |
1858 |
买入 |
| 09:42:43 |
30.3 |
1 |
1859 |
买入 |
| 09:42:46 |
30.25 |
2 |
1861 |
卖出 |
| 09:42:58 |
30.3 |
4 |
1865 |
买入 |
| 09:43:07 |
30.25 |
2 |
1867 |
卖出 |
| 09:43:10 |
30.25 |
2 |
1869 |
卖出 |
| 09:43:13 |
30.23 |
10 |
1879 |
卖出 |
| 09:43:16 |
30.23 |
3 |
1882 |
卖出 |
| 09:43:19 |
30.21 |
5 |
1887 |
卖出 |
| 09:43:22 |
30.21 |
37 |
1924 |
卖出 |
| 09:43:25 |
30.23 |
19 |
1943 |
买入 |
| 09:43:28 |
30.22 |
1 |
1944 |
卖出 |
| 09:43:31 |
30.2 |
43 |
1987 |
卖出 |
| 09:43:34 |
30.2 |
1 |
1988 |
卖出 |
| 09:43:37 |
30.21 |
3 |
1991 |
买入 |
| 09:43:40 |
30.23 |
39 |
2030 |
买入 |
| 09:43:43 |
30.21 |
15 |
2045 |
卖出 |
| 09:43:46 |
30.21 |
10 |
2055 |
买入 |
| 09:43:52 |
30.21 |
3 |
2058 |
卖出 |
| 09:43:58 |
30.21 |
4 |
2062 |
卖出 |
| 09:44:01 |
30.21 |
1 |
2063 |
买入 |
| 09:44:04 |
30.21 |
13 |
2076 |
买入 |
| 09:44:07 |
30.21 |
12 |
2088 |
买入 |
| 09:44:19 |
30.21 |
5 |
2093 |
卖出 |
| 09:44:22 |
30.21 |
4 |
2097 |
卖出 |
| 09:44:25 |
30.29 |
11 |
2108 |
买入 |
| 09:44:31 |
30.21 |
2 |
2110 |
卖出 |
| 09:44:37 |
30.21 |
13 |
2123 |
卖出 |
| 09:44:40 |
30.21 |
4 |
2127 |
卖出 |
| 09:44:46 |
30.22 |
2 |
2129 |
买入 |
| 09:44:49 |
30.18 |
1 |
2130 |
卖出 |
| 09:44:55 |
30.18 |
3 |
2133 |
卖出 |
| 09:45:01 |
30.16 |
3 |
2136 |
卖出 |
| 09:45:04 |
30.18 |
1 |
2137 |
买入 |
| 09:45:10 |
30.16 |
6 |
2143 |
卖出 |
| 09:45:19 |
30.17 |
3 |
2146 |
卖出 |
| 09:45:25 |
30.17 |
2 |
2148 |
卖出 |
| 09:45:31 |
30.17 |
2 |
2150 |
买入 |
| 09:45:37 |
30.17 |
5 |
2155 |
买入 |
| 09:45:40 |
30.17 |
17 |
2172 |
买入 |
| 09:45:46 |
30.17 |
9 |
2181 |
卖出 |
| 09:45:52 |
30.17 |
5 |
2186 |
卖出 |
| 09:45:58 |
30.2 |
12 |
2198 |
买入 |
| 09:46:01 |
30.2 |
10 |
2208 |
卖出 |
| 09:46:04 |
30.17 |
3 |
2211 |
卖出 |
| 09:46:07 |
30.15 |
43 |
2254 |
卖出 |
| 09:46:16 |
30.15 |
3 |
2257 |
卖出 |
| 09:46:19 |
30.15 |
5 |
2262 |
卖出 |
| 09:46:52 |
30.16 |
3 |
2265 |
买入 |
| 09:46:55 |
30.15 |
11 |
2276 |
卖出 |
| 09:47:07 |
30.15 |
22 |
2298 |
卖出 |
| 09:47:10 |
30.15 |
15 |
2313 |
买入 |
| 09:47:13 |
30.15 |
1 |
2314 |
买入 |
| 09:47:16 |
30.15 |
35 |
2349 |
卖出 |
| 09:47:28 |
30.15 |
1 |
2350 |
卖出 |
| 09:47:34 |
30.14 |
27 |
2377 |
卖出 |
| 09:47:46 |
30.15 |
2 |
2379 |
卖出 |
| 09:47:52 |
30.18 |
1 |
2380 |
买入 |
| 09:47:55 |
30.16 |
1 |
2381 |
卖出 |
| 09:48:04 |
30.14 |
43 |
2424 |
卖出 |
| 09:48:07 |
30.13 |
8 |
2432 |
卖出 |
| 09:48:10 |
30.11 |
4 |
2436 |
卖出 |
| 09:48:16 |
30.15 |
53 |
2489 |
买入 |
| 09:48:19 |
30.15 |
6 |
2495 |
卖出 |
| 09:48:22 |
30.15 |
1 |
2496 |
买入 |
| 09:48:25 |
30.15 |
2 |
2498 |
卖出 |
| 09:48:28 |
30.15 |
7 |
2505 |
卖出 |
| 09:48:43 |
30.15 |
10 |
2515 |
卖出 |
| 09:48:46 |
30.15 |
6 |
2521 |
买入 |
| 09:48:49 |
30.13 |
6 |
2527 |
卖出 |
| 09:48:52 |
30.13 |
3 |
2530 |
卖出 |
| 09:48:55 |
30.15 |
27 |
2557 |
买入 |
| 09:49:19 |
30.15 |
11 |
2568 |
卖出 |
| 09:49:22 |
30.19 |
1 |
2569 |
买入 |
| 09:49:31 |
30.15 |
2 |
2571 |
卖出 |
| 09:49:34 |
30.15 |
10 |
2581 |
买入 |
| 09:49:43 |
30.12 |
11 |
2592 |
卖出 |
| 09:49:46 |
30.12 |
1 |
2593 |
卖出 |
| 09:49:52 |
30.12 |
1 |
2594 |
卖出 |
| 09:49:55 |
30.12 |
4 |
2598 |
卖出 |
| 09:49:58 |
30.19 |
111 |
2709 |
买入 |
| 09:50:04 |
30.16 |
1 |
2710 |
卖出 |
| 09:50:07 |
30.15 |
1 |
2711 |
卖出 |
| 09:50:10 |
30.15 |
1 |
2712 |
卖出 |
| 09:50:13 |
30.12 |
20 |
2732 |
卖出 |
| 09:50:25 |
30.17 |
3 |
2735 |
卖出 |
| 09:50:28 |
30.16 |
10 |
2745 |
卖出 |
| 09:50:31 |
30.17 |
4 |
2749 |
买入 |
| 09:51:04 |
30.13 |
2 |
2751 |
卖出 |
| 09:51:07 |
30.19 |
6 |
2757 |
买入 |
| 09:51:10 |
30.19 |
4 |
2761 |
卖出 |
| 09:51:13 |
30.17 |
11 |
2772 |
卖出 |
| 09:51:19 |
30.14 |
3 |
2775 |
卖出 |
| 09:51:28 |
30.14 |
6 |
2781 |
卖出 |
| 09:51:52 |
30.14 |
8 |
2789 |
卖出 |
| 09:52:04 |
30.15 |
5 |
2794 |
卖出 |
| 09:52:28 |
30.15 |
6 |
2800 |
卖出 |
| 09:52:34 |
30.17 |
2 |
2802 |
买入 |
| 09:52:52 |
30.2 |
2 |
2804 |
买入 |
| 09:53:01 |
30.2 |
2 |
2806 |
买入 |
| 09:53:13 |
30.21 |
1 |
2807 |
卖出 |
| 09:53:16 |
30.2 |
3 |
2810 |
卖出 |
| 09:53:22 |
30.21 |
9 |
2819 |
买入 |
| 09:53:28 |
30.22 |
1 |
2820 |
卖出 |
| 09:53:37 |
30.28 |
17 |
2837 |
买入 |
| 09:53:43 |
30.3 |
35 |
2872 |
买入 |
| 09:53:58 |
30.3 |
22 |
2894 |
卖出 |