派能科技[688063]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
291.99 |
6 |
6 |
集合竞价 |
| 09:20:02 |
293.99 |
10 |
10 |
集合竞价 |
| 09:20:38 |
293 |
10 |
10 |
集合竞价 |
| 09:20:59 |
293 |
10 |
10 |
集合竞价 |
| 09:22:20 |
293 |
10 |
10 |
集合竞价 |
| 09:22:26 |
291.99 |
10 |
10 |
集合竞价 |
| 09:22:47 |
291.98 |
10 |
10 |
集合竞价 |
| 09:23:11 |
291.98 |
10 |
10 |
集合竞价 |
| 09:23:50 |
291.9 |
10 |
10 |
集合竞价 |
| 09:23:59 |
291.9 |
12 |
12 |
集合竞价 |
| 09:24:02 |
291.9 |
15 |
15 |
集合竞价 |
| 09:24:05 |
291.6 |
15 |
15 |
集合竞价 |
| 09:24:14 |
291 |
26 |
26 |
集合竞价 |
| 09:24:17 |
291 |
28 |
28 |
集合竞价 |
| 09:24:20 |
291.15 |
29 |
29 |
集合竞价 |
| 09:24:29 |
291 |
30 |
30 |
集合竞价 |
| 09:24:47 |
290 |
31 |
31 |
集合竞价 |
| 09:24:59 |
290 |
39 |
39 |
集合竞价 |
| 09:25:04 |
290 |
39 |
78 |
买入 |
| 09:30:02 |
290.35 |
14 |
92 |
买入 |
| 09:30:05 |
290 |
26 |
118 |
卖出 |
| 09:30:08 |
291.83 |
34 |
152 |
买入 |
| 09:30:11 |
292.02 |
15 |
167 |
买入 |
| 09:30:14 |
293.1 |
33 |
200 |
买入 |
| 09:30:17 |
294 |
6 |
206 |
买入 |
| 09:30:20 |
294.97 |
21 |
227 |
买入 |
| 09:30:23 |
295 |
26 |
253 |
买入 |
| 09:30:26 |
295 |
41 |
294 |
买入 |
| 09:30:29 |
295.44 |
9 |
303 |
买入 |
| 09:30:32 |
295.61 |
7 |
310 |
买入 |
| 09:30:35 |
296 |
21 |
331 |
买入 |
| 09:30:38 |
298 |
4 |
335 |
买入 |
| 09:30:41 |
296.01 |
53 |
388 |
卖出 |
| 09:30:44 |
296.02 |
13 |
401 |
买入 |
| 09:30:47 |
296.02 |
39 |
440 |
卖出 |
| 09:30:50 |
296 |
43 |
483 |
卖出 |
| 09:30:53 |
295.44 |
15 |
498 |
卖出 |
| 09:30:56 |
295.44 |
6 |
504 |
卖出 |
| 09:30:59 |
294.98 |
31 |
535 |
卖出 |
| 09:31:02 |
294.61 |
5 |
540 |
卖出 |
| 09:31:05 |
293.11 |
14 |
554 |
卖出 |
| 09:31:08 |
293.11 |
8 |
562 |
卖出 |
| 09:31:11 |
293.95 |
7 |
569 |
买入 |
| 09:31:14 |
293.36 |
6 |
575 |
卖出 |
| 09:31:17 |
293.36 |
5 |
580 |
卖出 |
| 09:31:20 |
293.33 |
1 |
581 |
买入 |
| 09:31:23 |
293.21 |
15 |
596 |
卖出 |
| 09:31:26 |
293.89 |
4 |
600 |
买入 |
| 09:31:29 |
293.21 |
5 |
605 |
卖出 |
| 09:31:32 |
293.81 |
15 |
620 |
买入 |
| 09:31:35 |
293.21 |
10 |
630 |
卖出 |
| 09:31:38 |
293.68 |
2 |
632 |
买入 |
| 09:31:41 |
293.68 |
2 |
634 |
买入 |
| 09:31:44 |
292.02 |
27 |
661 |
卖出 |
| 09:31:47 |
293.9 |
58 |
719 |
买入 |
| 09:31:59 |
291.98 |
10 |
729 |
卖出 |
| 09:32:05 |
292.97 |
10 |
739 |
买入 |
| 09:32:11 |
292.31 |
2 |
741 |
买入 |
| 09:32:14 |
291 |
47 |
788 |
卖出 |
| 09:32:17 |
292.34 |
8 |
796 |
卖出 |
| 09:32:20 |
292.34 |
3 |
799 |
卖出 |
| 09:32:23 |
292.34 |
1 |
800 |
卖出 |
| 09:32:26 |
292.96 |
4 |
804 |
买入 |
| 09:32:29 |
293 |
18 |
822 |
买入 |
| 09:32:32 |
293 |
43 |
865 |
买入 |
| 09:32:35 |
293.24 |
12 |
877 |
买入 |
| 09:32:38 |
293.8 |
4 |
881 |
买入 |
| 09:32:41 |
293.88 |
4 |
885 |
买入 |
| 09:32:44 |
293.9 |
8 |
893 |
买入 |
| 09:32:47 |
294.5 |
13 |
906 |
买入 |
| 09:32:50 |
294.01 |
4 |
910 |
卖出 |
| 09:32:53 |
294.28 |
2 |
912 |
卖出 |
| 09:32:56 |
294.6 |
8 |
920 |
买入 |
| 09:32:59 |
295 |
6 |
926 |
买入 |
| 09:33:02 |
295.12 |
6 |
932 |
买入 |
| 09:33:05 |
295.9 |
49 |
981 |
买入 |
| 09:33:08 |
294.71 |
25 |
1006 |
卖出 |
| 09:33:11 |
294.61 |
2 |
1008 |
卖出 |
| 09:33:14 |
294 |
19 |
1027 |
卖出 |
| 09:33:17 |
293.9 |
4 |
1031 |
卖出 |
| 09:33:20 |
293.9 |
4 |
1035 |
卖出 |
| 09:33:23 |
293.9 |
4 |
1039 |
卖出 |
| 09:33:26 |
293.89 |
12 |
1051 |
卖出 |
| 09:33:29 |
293.8 |
6 |
1057 |
卖出 |
| 09:33:35 |
293.2 |
7 |
1064 |
卖出 |
| 09:33:38 |
293.2 |
3 |
1067 |
卖出 |
| 09:33:41 |
294 |
14 |
1081 |
买入 |
| 09:33:47 |
294 |
14 |
1095 |
买入 |
| 09:33:50 |
294 |
13 |
1108 |
买入 |
| 09:33:53 |
294.61 |
2 |
1110 |
买入 |
| 09:33:59 |
295.99 |
10 |
1120 |
买入 |
| 09:34:02 |
295.84 |
8 |
1128 |
买入 |
| 09:34:05 |
295.5 |
11 |
1139 |
卖出 |
| 09:34:11 |
294.77 |
2 |
1141 |
卖出 |
| 09:34:14 |
294 |
73 |
1214 |
卖出 |
| 09:34:17 |
294.5 |
35 |
1249 |
买入 |
| 09:34:20 |
295.49 |
12 |
1261 |
买入 |
| 09:34:23 |
294.51 |
10 |
1271 |
卖出 |
| 09:34:26 |
295.29 |
2 |
1273 |
买入 |
| 09:34:29 |
295.29 |
5 |
1278 |
买入 |
| 09:34:35 |
295.81 |
13 |
1291 |
买入 |
| 09:34:38 |
294.6 |
4 |
1295 |
卖出 |
| 09:34:44 |
295.99 |
47 |
1342 |
买入 |
| 09:34:47 |
295.8 |
2 |
1344 |
卖出 |
| 09:34:50 |
295.49 |
16 |
1360 |
卖出 |
| 09:34:53 |
294.89 |
2 |
1362 |
卖出 |
| 09:34:56 |
295.8 |
8 |
1370 |
买入 |
| 09:34:59 |
296 |
10 |
1380 |
买入 |
| 09:35:02 |
296 |
11 |
1391 |
买入 |
| 09:35:05 |
295.08 |
22 |
1413 |
卖出 |
| 09:35:08 |
294.89 |
11 |
1424 |
卖出 |
| 09:35:11 |
295.6 |
15 |
1439 |
买入 |
| 09:35:14 |
296 |
1 |
1440 |
卖出 |
| 09:35:20 |
294.6 |
30 |
1470 |
卖出 |
| 09:35:23 |
294.27 |
25 |
1495 |
卖出 |
| 09:35:26 |
294.5 |
8 |
1503 |
买入 |
| 09:35:29 |
294 |
13 |
1516 |
卖出 |
| 09:35:32 |
294.52 |
7 |
1523 |
买入 |
| 09:35:35 |
294.03 |
17 |
1540 |
卖出 |
| 09:35:38 |
294 |
9 |
1549 |
卖出 |
| 09:35:41 |
294.52 |
5 |
1554 |
买入 |
| 09:35:44 |
294.05 |
4 |
1558 |
卖出 |
| 09:35:50 |
294.6 |
27 |
1585 |
买入 |
| 09:35:53 |
294.6 |
20 |
1605 |
买入 |
| 09:35:56 |
294.6 |
6 |
1611 |
买入 |
| 09:35:59 |
294.6 |
2 |
1613 |
买入 |
| 09:36:05 |
294.09 |
20 |
1633 |
卖出 |
| 09:36:08 |
294.09 |
9 |
1642 |
卖出 |
| 09:36:11 |
295.07 |
19 |
1661 |
买入 |
| 09:36:17 |
294.08 |
20 |
1681 |
买入 |
| 09:36:23 |
295.07 |
2 |
1683 |
买入 |
| 09:36:38 |
295 |
4 |
1687 |
买入 |
| 09:36:41 |
294.14 |
4 |
1691 |
卖出 |
| 09:36:44 |
294.05 |
30 |
1721 |
卖出 |
| 09:36:47 |
294.05 |
5 |
1726 |
卖出 |
| 09:36:53 |
293.02 |
16 |
1742 |
卖出 |
| 09:36:56 |
293.25 |
4 |
1746 |
卖出 |
| 09:36:59 |
294.1 |
19 |
1765 |
买入 |
| 09:37:02 |
294.13 |
12 |
1777 |
买入 |
| 09:37:05 |
294.16 |
4 |
1781 |
买入 |
| 09:37:08 |
294.16 |
3 |
1784 |
买入 |
| 09:37:11 |
294.98 |
2 |
1786 |
买入 |
| 09:37:20 |
294.22 |
2 |
1788 |
卖出 |
| 09:37:26 |
294.23 |
31 |
1819 |
卖出 |
| 09:37:29 |
295 |
12 |
1831 |
买入 |
| 09:37:32 |
295.02 |
6 |
1837 |
买入 |
| 09:37:35 |
294.94 |
9 |
1846 |
卖出 |
| 09:37:41 |
294.88 |
2 |
1848 |
卖出 |
| 09:37:44 |
294.97 |
2 |
1850 |
买入 |
| 09:37:50 |
294.97 |
4 |
1854 |
买入 |
| 09:37:56 |
294.97 |
0 |
1854 |
买入 |
| 09:37:59 |
294.97 |
2 |
1856 |
卖出 |
| 09:38:02 |
295.9 |
18 |
1874 |
买入 |
| 09:38:05 |
294.97 |
14 |
1888 |
卖出 |
| 09:38:08 |
294.24 |
44 |
1932 |
卖出 |
| 09:38:14 |
294.97 |
2 |
1934 |
买入 |
| 09:38:17 |
295.72 |
2 |
1936 |
买入 |
| 09:38:20 |
294.22 |
48 |
1984 |
卖出 |
| 09:38:23 |
294.22 |
2 |
1986 |
买入 |
| 09:38:26 |
294.11 |
2 |
1988 |
卖出 |
| 09:38:29 |
294.11 |
2 |
1990 |
卖出 |
| 09:38:32 |
294.11 |
5 |
1995 |
买入 |
| 09:38:35 |
292.97 |
46 |
2041 |
卖出 |
| 09:38:38 |
293.06 |
19 |
2060 |
买入 |
| 09:38:41 |
294.7 |
73 |
2133 |
买入 |
| 09:38:44 |
292.34 |
22 |
2155 |
卖出 |
| 09:38:50 |
292.97 |
2 |
2157 |
买入 |
| 09:38:59 |
293.98 |
2 |
2159 |
买入 |
| 09:39:02 |
293.21 |
2 |
2161 |
卖出 |
| 09:39:11 |
292.42 |
2 |
2163 |
卖出 |
| 09:39:14 |
292.41 |
3 |
2166 |
卖出 |
| 09:39:20 |
292.41 |
15 |
2181 |
卖出 |
| 09:39:32 |
292.41 |
11 |
2192 |
卖出 |
| 09:39:35 |
292.41 |
12 |
2204 |
卖出 |
| 09:39:41 |
292.41 |
2 |
2206 |
卖出 |
| 09:39:44 |
292.4 |
18 |
2224 |
卖出 |
| 09:39:47 |
292.34 |
19 |
2243 |
卖出 |
| 09:39:50 |
292 |
2 |
2245 |
卖出 |
| 09:39:59 |
291.01 |
1 |
2246 |
卖出 |
| 09:40:05 |
291.96 |
3 |
2249 |
买入 |
| 09:40:11 |
292 |
8 |
2257 |
买入 |
| 09:40:14 |
292 |
12 |
2269 |
买入 |
| 09:40:17 |
291.9 |
15 |
2284 |
买入 |
| 09:40:20 |
292.3 |
2 |
2286 |
买入 |
| 09:40:23 |
292.41 |
31 |
2317 |
买入 |
| 09:40:26 |
292.42 |
19 |
2336 |
买入 |
| 09:40:29 |
292.42 |
2 |
2338 |
卖出 |
| 09:40:35 |
292.41 |
2 |
2340 |
卖出 |
| 09:40:59 |
291.97 |
6 |
2346 |
卖出 |
| 09:41:02 |
291.9 |
16 |
2362 |
卖出 |
| 09:41:08 |
291.22 |
3 |
2365 |
卖出 |
| 09:41:14 |
291.88 |
4 |
2369 |
买入 |
| 09:41:20 |
291.89 |
2 |
2371 |
买入 |
| 09:41:29 |
292.42 |
7 |
2378 |
买入 |
| 09:41:32 |
291.27 |
5 |
2383 |
卖出 |
| 09:41:35 |
291.27 |
2 |
2385 |
卖出 |
| 09:41:44 |
292.94 |
12 |
2397 |
买入 |
| 09:41:50 |
291.35 |
50 |
2447 |
卖出 |
| 09:41:53 |
291.35 |
78 |
2525 |
买入 |
| 09:42:02 |
291.47 |
2 |
2527 |
卖出 |
| 09:42:05 |
291.35 |
24 |
2551 |
卖出 |
| 09:42:08 |
291.35 |
10 |
2561 |
卖出 |
| 09:42:11 |
291.34 |
4 |
2565 |
卖出 |
| 09:42:17 |
292.25 |
9 |
2574 |
买入 |
| 09:42:20 |
291.34 |
4 |
2578 |
卖出 |
| 09:42:23 |
291.34 |
4 |
2582 |
卖出 |
| 09:42:29 |
292.25 |
42 |
2624 |
买入 |
| 09:42:32 |
291.98 |
2 |
2626 |
买入 |
| 09:42:35 |
291.98 |
4 |
2630 |
卖出 |
| 09:42:38 |
292.5 |
5 |
2635 |
买入 |
| 09:42:41 |
291.98 |
2 |
2637 |
卖出 |
| 09:42:44 |
292.5 |
2 |
2639 |
买入 |
| 09:42:56 |
291.98 |
8 |
2647 |
卖出 |
| 09:42:59 |
291.99 |
8 |
2655 |
买入 |
| 09:43:05 |
292.49 |
16 |
2671 |
买入 |
| 09:43:08 |
292.5 |
7 |
2678 |
买入 |
| 09:43:11 |
293 |
12 |
2690 |
买入 |
| 09:43:14 |
293 |
4 |
2694 |
买入 |
| 09:43:20 |
293.01 |
2 |
2696 |
卖出 |
| 09:43:23 |
293 |
2 |
2698 |
卖出 |
| 09:43:26 |
293.01 |
3 |
2701 |
买入 |
| 09:43:32 |
292 |
59 |
2760 |
卖出 |
| 09:43:38 |
292 |
26 |
2786 |
卖出 |
| 09:43:44 |
291.98 |
2 |
2788 |
卖出 |
| 09:43:53 |
292 |
2 |
2790 |
卖出 |
| 09:43:56 |
292 |
2 |
2792 |
卖出 |
| 09:43:59 |
291.43 |
6 |
2798 |
卖出 |
| 09:44:08 |
291.37 |
10 |
2808 |
卖出 |
| 09:44:11 |
291.19 |
12 |
2820 |
卖出 |
| 09:44:14 |
291.18 |
14 |
2834 |
卖出 |
| 09:44:17 |
291 |
10 |
2844 |
卖出 |
| 09:44:20 |
290.98 |
2 |
2846 |
卖出 |
| 09:44:26 |
290.35 |
8 |
2854 |
卖出 |
| 09:44:29 |
290.35 |
0 |
2854 |
买入 |
| 09:44:32 |
290.97 |
2 |
2856 |
买入 |
| 09:44:35 |
290.97 |
2 |
2858 |
卖出 |
| 09:44:38 |
290.98 |
2 |
2860 |
买入 |
| 09:44:44 |
290.97 |
4 |
2864 |
卖出 |
| 09:44:47 |
291.19 |
7 |
2871 |
买入 |
| 09:44:50 |
291.19 |
1 |
2872 |
买入 |
| 09:44:56 |
291.19 |
3 |
2875 |
卖出 |
| 09:45:05 |
290.35 |
19 |
2894 |
卖出 |
| 09:45:08 |
290.35 |
8 |
2902 |
买入 |
| 09:45:11 |
290.23 |
8 |
2910 |
卖出 |
| 09:45:14 |
290 |
24 |
2934 |
卖出 |
| 09:45:17 |
290.35 |
2 |
2936 |
买入 |
| 09:45:20 |
290.02 |
12 |
2948 |
卖出 |
| 09:45:23 |
290.85 |
4 |
2952 |
买入 |
| 09:45:26 |
290.84 |
16 |
2968 |
买入 |
| 09:45:29 |
290.99 |
6 |
2974 |
买入 |
| 09:45:32 |
291.19 |
16 |
2990 |
买入 |
| 09:45:35 |
291.39 |
2 |
2992 |
买入 |
| 09:45:38 |
291.26 |
6 |
2998 |
卖出 |
| 09:45:44 |
291.26 |
2 |
3000 |
卖出 |
| 09:45:47 |
291.39 |
4 |
3004 |
买入 |
| 09:45:50 |
291.39 |
10 |
3014 |
买入 |
| 09:45:53 |
291.39 |
2 |
3016 |
买入 |
| 09:45:56 |
291.01 |
9 |
3025 |
卖出 |
| 09:45:59 |
291.39 |
10 |
3035 |
买入 |
| 09:46:08 |
291.44 |
6 |
3041 |
买入 |
| 09:46:11 |
291.4 |
4 |
3045 |
卖出 |
| 09:46:17 |
290 |
316 |
3361 |
卖出 |
| 09:46:20 |
290 |
189 |
3550 |
买入 |
| 09:46:23 |
290.83 |
6 |
3556 |
卖出 |
| 09:46:26 |
290.83 |
2 |
3558 |
买入 |
| 09:46:29 |
290 |
24 |
3582 |
卖出 |
| 09:46:32 |
289.98 |
14 |
3596 |
卖出 |
| 09:46:35 |
289.19 |
3 |
3599 |
卖出 |
| 09:46:41 |
289.2 |
3 |
3602 |
卖出 |
| 09:46:44 |
289.2 |
2 |
3604 |
卖出 |
| 09:46:47 |
289.21 |
34 |
3638 |
买入 |
| 09:46:50 |
289.16 |
68 |
3706 |
卖出 |
| 09:46:53 |
289.19 |
6 |
3712 |
买入 |
| 09:46:56 |
289.71 |
33 |
3745 |
买入 |
| 09:46:59 |
290 |
12 |
3757 |
买入 |
| 09:47:02 |
290 |
29 |
3786 |
买入 |
| 09:47:08 |
290 |
2 |
3788 |
买入 |
| 09:47:11 |
289.71 |
3 |
3791 |
卖出 |
| 09:47:20 |
289.71 |
1 |
3792 |
卖出 |
| 09:47:23 |
289.7 |
2 |
3794 |
卖出 |
| 09:47:26 |
289.69 |
2 |
3796 |
卖出 |
| 09:47:29 |
289.28 |
2 |
3798 |
卖出 |
| 09:47:32 |
289.16 |
37 |
3835 |
卖出 |
| 09:47:35 |
289.09 |
9 |
3844 |
卖出 |
| 09:47:41 |
288.88 |
7 |
3851 |
卖出 |
| 09:47:44 |
289.09 |
16 |
3867 |
买入 |
| 09:47:56 |
288.01 |
16 |
3883 |
卖出 |
| 09:47:59 |
289.1 |
48 |
3931 |
买入 |
| 09:48:02 |
289.09 |
9 |
3940 |
卖出 |
| 09:48:05 |
289.1 |
1 |
3941 |
买入 |
| 09:48:11 |
289.12 |
2 |
3943 |
买入 |
| 09:48:14 |
289.98 |
19 |
3962 |
买入 |
| 09:48:17 |
290 |
375 |
4337 |
买入 |
| 09:48:20 |
290 |
110 |
4447 |
买入 |
| 09:48:23 |
290.11 |
4 |
4451 |
卖出 |
| 09:48:32 |
290.12 |
4 |
4455 |
卖出 |
| 09:48:35 |
290.13 |
6 |
4461 |
卖出 |
| 09:48:44 |
290.2 |
10 |
4471 |
买入 |
| 09:48:53 |
290.2 |
2 |
4473 |
卖出 |
| 09:49:02 |
290.94 |
2 |
4475 |
买入 |