精艺股份[002295]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:09 |
6.23 |
17 |
17 |
集合竞价 |
| 09:20:45 |
6.21 |
17 |
17 |
集合竞价 |
| 09:21:48 |
6.21 |
33 |
33 |
集合竞价 |
| 09:22:15 |
6.2 |
39 |
39 |
集合竞价 |
| 09:23:00 |
6.2 |
46 |
46 |
集合竞价 |
| 09:23:45 |
6.2 |
46 |
46 |
集合竞价 |
| 09:24:48 |
6.2 |
98 |
98 |
集合竞价 |
| 09:24:57 |
6.2 |
125 |
125 |
集合竞价 |
| 09:25:00 |
6.2 |
241 |
366 |
买入 |
| 09:30:00 |
6.21 |
114 |
480 |
买入 |
| 09:30:03 |
6.17 |
162 |
642 |
卖出 |
| 09:30:06 |
6.17 |
195 |
837 |
买入 |
| 09:30:09 |
6.17 |
24 |
861 |
买入 |
| 09:30:12 |
6.16 |
17 |
878 |
卖出 |
| 09:30:15 |
6.17 |
26 |
904 |
买入 |
| 09:30:18 |
6.16 |
71 |
975 |
卖出 |
| 09:30:21 |
6.16 |
74 |
1049 |
卖出 |
| 09:30:24 |
6.16 |
36 |
1085 |
买入 |
| 09:30:27 |
6.19 |
160 |
1245 |
买入 |
| 09:30:30 |
6.19 |
4 |
1249 |
买入 |
| 09:30:33 |
6.22 |
86 |
1335 |
买入 |
| 09:30:36 |
6.2 |
23 |
1358 |
卖出 |
| 09:30:39 |
6.19 |
53 |
1411 |
卖出 |
| 09:30:42 |
6.19 |
48 |
1459 |
卖出 |
| 09:30:45 |
6.19 |
9 |
1468 |
买入 |
| 09:30:48 |
6.19 |
27 |
1495 |
买入 |
| 09:30:51 |
6.18 |
15 |
1510 |
卖出 |
| 09:30:54 |
6.19 |
81 |
1591 |
买入 |
| 09:30:57 |
6.2 |
4 |
1595 |
买入 |
| 09:31:00 |
6.19 |
21 |
1616 |
卖出 |
| 09:31:03 |
6.2 |
32 |
1648 |
买入 |
| 09:31:06 |
6.2 |
56 |
1704 |
买入 |
| 09:31:09 |
6.22 |
47 |
1751 |
买入 |
| 09:31:12 |
6.21 |
6 |
1757 |
卖出 |
| 09:31:15 |
6.22 |
9 |
1766 |
买入 |
| 09:31:18 |
6.21 |
11 |
1777 |
卖出 |
| 09:31:21 |
6.21 |
66 |
1843 |
卖出 |
| 09:31:24 |
6.22 |
28 |
1871 |
买入 |
| 09:31:27 |
6.22 |
54 |
1925 |
卖出 |
| 09:31:30 |
6.21 |
37 |
1962 |
卖出 |
| 09:31:33 |
6.22 |
60 |
2022 |
买入 |
| 09:31:36 |
6.22 |
24 |
2046 |
买入 |
| 09:31:39 |
6.22 |
102 |
2148 |
卖出 |
| 09:31:42 |
6.22 |
27 |
2175 |
卖出 |
| 09:31:45 |
6.22 |
2 |
2177 |
卖出 |
| 09:31:48 |
6.22 |
36 |
2213 |
卖出 |
| 09:31:51 |
6.22 |
42 |
2255 |
卖出 |
| 09:31:54 |
6.22 |
3 |
2258 |
卖出 |
| 09:31:57 |
6.21 |
16 |
2274 |
卖出 |
| 09:32:00 |
6.21 |
4 |
2278 |
卖出 |
| 09:32:03 |
6.22 |
103 |
2381 |
买入 |
| 09:32:06 |
6.21 |
4 |
2385 |
卖出 |
| 09:32:09 |
6.22 |
6 |
2391 |
买入 |
| 09:32:12 |
6.22 |
7 |
2398 |
买入 |
| 09:32:15 |
6.22 |
52 |
2450 |
买入 |
| 09:32:18 |
6.23 |
135 |
2585 |
买入 |
| 09:32:21 |
6.24 |
3 |
2588 |
卖出 |
| 09:32:30 |
6.27 |
1 |
2589 |
买入 |
| 09:32:42 |
6.24 |
7 |
2596 |
卖出 |
| 09:32:45 |
6.23 |
24 |
2620 |
卖出 |
| 09:32:48 |
6.24 |
6 |
2626 |
卖出 |
| 09:32:51 |
6.24 |
17 |
2643 |
买入 |
| 09:32:54 |
6.26 |
8 |
2651 |
买入 |
| 09:32:57 |
6.23 |
56 |
2707 |
卖出 |
| 09:33:00 |
6.23 |
3 |
2710 |
买入 |
| 09:33:03 |
6.23 |
4 |
2714 |
买入 |
| 09:33:06 |
6.22 |
10 |
2724 |
卖出 |
| 09:33:09 |
6.23 |
3 |
2727 |
买入 |
| 09:33:12 |
6.23 |
50 |
2777 |
卖出 |
| 09:33:15 |
6.22 |
7 |
2784 |
卖出 |
| 09:33:21 |
6.23 |
9 |
2793 |
买入 |
| 09:33:24 |
6.24 |
5 |
2798 |
买入 |
| 09:33:27 |
6.22 |
30 |
2828 |
卖出 |
| 09:33:33 |
6.23 |
2 |
2830 |
买入 |
| 09:33:36 |
6.23 |
1 |
2831 |
买入 |
| 09:33:39 |
6.24 |
2 |
2833 |
买入 |
| 09:33:42 |
6.24 |
8 |
2841 |
卖出 |
| 09:33:48 |
6.23 |
12 |
2853 |
卖出 |
| 09:33:51 |
6.23 |
6 |
2859 |
卖出 |
| 09:33:54 |
6.23 |
35 |
2894 |
卖出 |
| 09:33:57 |
6.23 |
16 |
2910 |
卖出 |
| 09:34:00 |
6.23 |
12 |
2922 |
卖出 |
| 09:34:03 |
6.24 |
58 |
2980 |
买入 |
| 09:34:06 |
6.24 |
2 |
2982 |
卖出 |
| 09:34:09 |
6.25 |
436 |
3418 |
买入 |
| 09:34:12 |
6.24 |
4 |
3422 |
买入 |
| 09:34:15 |
6.24 |
3 |
3425 |
卖出 |
| 09:34:18 |
6.23 |
9 |
3434 |
卖出 |
| 09:34:21 |
6.23 |
4 |
3438 |
买入 |
| 09:34:24 |
6.23 |
4 |
3442 |
卖出 |
| 09:34:27 |
6.23 |
1 |
3443 |
卖出 |
| 09:34:30 |
6.24 |
7 |
3450 |
买入 |
| 09:34:33 |
6.24 |
5 |
3455 |
卖出 |
| 09:34:36 |
6.24 |
3 |
3458 |
卖出 |
| 09:34:39 |
6.24 |
5 |
3463 |
卖出 |
| 09:34:42 |
6.23 |
1 |
3464 |
卖出 |
| 09:34:45 |
6.24 |
1 |
3465 |
买入 |
| 09:34:48 |
6.23 |
30 |
3495 |
卖出 |
| 09:34:51 |
6.23 |
3 |
3498 |
买入 |
| 09:35:00 |
6.23 |
21 |
3519 |
买入 |
| 09:35:03 |
6.22 |
12 |
3531 |
卖出 |
| 09:35:06 |
6.23 |
80 |
3611 |
买入 |
| 09:35:12 |
6.23 |
1 |
3612 |
买入 |
| 09:35:15 |
6.24 |
103 |
3715 |
买入 |
| 09:35:18 |
6.24 |
13 |
3728 |
卖出 |
| 09:35:21 |
6.26 |
13 |
3741 |
买入 |
| 09:35:24 |
6.24 |
1 |
3742 |
卖出 |
| 09:35:27 |
6.23 |
32 |
3774 |
卖出 |
| 09:35:33 |
6.25 |
2 |
3776 |
买入 |
| 09:35:36 |
6.25 |
4 |
3780 |
卖出 |
| 09:35:39 |
6.26 |
3 |
3783 |
买入 |
| 09:35:42 |
6.26 |
49 |
3832 |
买入 |
| 09:35:45 |
6.25 |
14 |
3846 |
卖出 |
| 09:35:48 |
6.25 |
66 |
3912 |
买入 |
| 09:35:51 |
6.25 |
11 |
3923 |
买入 |
| 09:35:54 |
6.25 |
87 |
4010 |
买入 |
| 09:35:57 |
6.25 |
329 |
4339 |
买入 |
| 09:36:00 |
6.25 |
848 |
5187 |
买入 |
| 09:36:03 |
6.27 |
22 |
5209 |
买入 |
| 09:36:06 |
6.26 |
47 |
5256 |
卖出 |
| 09:36:09 |
6.26 |
3 |
5259 |
卖出 |
| 09:36:12 |
6.25 |
1 |
5260 |
卖出 |
| 09:36:15 |
6.26 |
1 |
5261 |
买入 |
| 09:36:18 |
6.26 |
5 |
5266 |
买入 |
| 09:36:21 |
6.26 |
14 |
5280 |
卖出 |
| 09:36:30 |
6.26 |
15 |
5295 |
卖出 |
| 09:36:33 |
6.26 |
1 |
5296 |
卖出 |
| 09:36:36 |
6.26 |
7 |
5303 |
卖出 |
| 09:36:39 |
6.26 |
12 |
5315 |
卖出 |
| 09:36:45 |
6.27 |
1 |
5316 |
买入 |
| 09:36:48 |
6.27 |
64 |
5380 |
买入 |
| 09:36:51 |
6.26 |
1 |
5381 |
买入 |
| 09:36:57 |
6.26 |
17 |
5398 |
卖出 |
| 09:37:00 |
6.26 |
1 |
5399 |
买入 |
| 09:37:06 |
6.25 |
1 |
5400 |
卖出 |
| 09:37:12 |
6.26 |
1 |
5401 |
买入 |
| 09:37:15 |
6.26 |
6 |
5407 |
买入 |
| 09:37:21 |
6.26 |
4 |
5411 |
买入 |
| 09:37:30 |
6.26 |
1 |
5412 |
买入 |
| 09:37:48 |
6.25 |
80 |
5492 |
卖出 |
| 09:37:51 |
6.25 |
1 |
5493 |
买入 |
| 09:37:54 |
6.26 |
50 |
5543 |
买入 |
| 09:38:03 |
6.25 |
1 |
5544 |
卖出 |
| 09:38:12 |
6.26 |
1 |
5545 |
买入 |
| 09:38:15 |
6.27 |
316 |
5861 |
买入 |
| 09:38:18 |
6.27 |
4 |
5865 |
卖出 |
| 09:38:21 |
6.27 |
2 |
5867 |
卖出 |
| 09:38:24 |
6.28 |
3 |
5870 |
买入 |
| 09:38:27 |
6.28 |
2 |
5872 |
卖出 |
| 09:38:30 |
6.28 |
3 |
5875 |
买入 |
| 09:38:33 |
6.28 |
1 |
5876 |
买入 |
| 09:38:36 |
6.28 |
95 |
5971 |
买入 |
| 09:38:39 |
6.29 |
1 |
5972 |
买入 |
| 09:38:45 |
6.29 |
59 |
6031 |
买入 |
| 09:38:48 |
6.28 |
10 |
6041 |
卖出 |
| 09:38:54 |
6.29 |
1 |
6042 |
买入 |
| 09:39:00 |
6.29 |
10 |
6052 |
买入 |
| 09:39:03 |
6.29 |
2 |
6054 |
买入 |
| 09:39:06 |
6.29 |
4 |
6058 |
买入 |
| 09:39:09 |
6.29 |
4 |
6062 |
买入 |
| 09:39:12 |
6.29 |
2 |
6064 |
买入 |
| 09:39:15 |
6.29 |
4 |
6068 |
买入 |
| 09:39:21 |
6.29 |
1 |
6069 |
买入 |
| 09:39:30 |
6.29 |
9 |
6078 |
买入 |
| 09:39:33 |
6.29 |
19 |
6097 |
买入 |
| 09:39:39 |
6.29 |
3 |
6100 |
买入 |
| 09:39:42 |
6.28 |
89 |
6189 |
卖出 |
| 09:39:45 |
6.27 |
157 |
6346 |
卖出 |
| 09:39:48 |
6.28 |
40 |
6386 |
买入 |
| 09:39:51 |
6.27 |
6 |
6392 |
卖出 |
| 09:39:57 |
6.28 |
1 |
6393 |
买入 |
| 09:40:00 |
6.28 |
2 |
6395 |
买入 |
| 09:40:03 |
6.27 |
30 |
6425 |
卖出 |
| 09:40:06 |
6.26 |
114 |
6539 |
卖出 |
| 09:40:12 |
6.26 |
18 |
6557 |
卖出 |
| 09:40:18 |
6.28 |
34 |
6591 |
买入 |
| 09:40:21 |
6.28 |
5 |
6596 |
买入 |
| 09:40:27 |
6.25 |
32 |
6628 |
卖出 |
| 09:40:30 |
6.27 |
1 |
6629 |
买入 |
| 09:40:45 |
6.27 |
7 |
6636 |
卖出 |
| 09:40:48 |
6.27 |
53 |
6689 |
买入 |
| 09:40:54 |
6.27 |
36 |
6725 |
买入 |
| 09:40:57 |
6.27 |
4 |
6729 |
买入 |
| 09:41:00 |
6.26 |
11 |
6740 |
卖出 |
| 09:41:03 |
6.27 |
5 |
6745 |
买入 |
| 09:41:06 |
6.26 |
2 |
6747 |
卖出 |
| 09:41:09 |
6.26 |
508 |
7255 |
卖出 |
| 09:41:12 |
6.26 |
45 |
7300 |
买入 |
| 09:41:15 |
6.27 |
12 |
7312 |
买入 |
| 09:41:18 |
6.27 |
25 |
7337 |
买入 |
| 09:41:21 |
6.27 |
37 |
7374 |
买入 |
| 09:41:24 |
6.27 |
83 |
7457 |
买入 |
| 09:41:27 |
6.27 |
76 |
7533 |
卖出 |
| 09:41:30 |
6.27 |
34 |
7567 |
卖出 |
| 09:41:36 |
6.27 |
2 |
7569 |
买入 |
| 09:41:39 |
6.27 |
8 |
7577 |
卖出 |
| 09:41:42 |
6.27 |
34 |
7611 |
买入 |
| 09:41:45 |
6.26 |
64 |
7675 |
卖出 |
| 09:41:51 |
6.25 |
2 |
7677 |
卖出 |
| 09:41:54 |
6.27 |
13 |
7690 |
买入 |
| 09:41:57 |
6.27 |
1 |
7691 |
买入 |
| 09:42:00 |
6.25 |
30 |
7721 |
卖出 |
| 09:42:03 |
6.25 |
4 |
7725 |
买入 |
| 09:42:06 |
6.27 |
32 |
7757 |
买入 |
| 09:42:09 |
6.26 |
5 |
7762 |
卖出 |
| 09:42:12 |
6.25 |
3 |
7765 |
卖出 |
| 09:42:15 |
6.26 |
34 |
7799 |
买入 |
| 09:42:18 |
6.25 |
3 |
7802 |
买入 |
| 09:42:21 |
6.25 |
7 |
7809 |
卖出 |
| 09:42:24 |
6.24 |
89 |
7898 |
卖出 |
| 09:42:27 |
6.25 |
1 |
7899 |
买入 |
| 09:42:33 |
6.26 |
2 |
7901 |
卖出 |
| 09:42:36 |
6.26 |
9 |
7910 |
买入 |
| 09:42:39 |
6.25 |
35 |
7945 |
卖出 |
| 09:42:42 |
6.25 |
7 |
7952 |
买入 |
| 09:42:45 |
6.25 |
7 |
7959 |
买入 |
| 09:42:48 |
6.25 |
12 |
7971 |
卖出 |
| 09:42:51 |
6.27 |
10 |
7981 |
买入 |
| 09:42:54 |
6.26 |
1 |
7982 |
卖出 |
| 09:43:00 |
6.25 |
10 |
7992 |
卖出 |
| 09:43:03 |
6.25 |
2 |
7994 |
卖出 |
| 09:43:12 |
6.26 |
40 |
8034 |
买入 |
| 09:43:15 |
6.26 |
1 |
8035 |
卖出 |
| 09:43:24 |
6.27 |
1 |
8036 |
买入 |
| 09:43:27 |
6.27 |
6 |
8042 |
买入 |
| 09:43:30 |
6.27 |
7 |
8049 |
买入 |
| 09:43:33 |
6.26 |
26 |
8075 |
卖出 |
| 09:43:36 |
6.26 |
56 |
8131 |
卖出 |
| 09:43:39 |
6.25 |
1 |
8132 |
卖出 |
| 09:43:45 |
6.26 |
5 |
8137 |
买入 |
| 09:43:48 |
6.26 |
1 |
8138 |
卖出 |
| 09:43:51 |
6.25 |
88 |
8226 |
卖出 |
| 09:44:00 |
6.26 |
8 |
8234 |
卖出 |
| 09:44:03 |
6.26 |
1 |
8235 |
卖出 |
| 09:44:06 |
6.26 |
1 |
8236 |
卖出 |
| 09:44:09 |
6.26 |
1 |
8237 |
卖出 |
| 09:44:30 |
6.27 |
4 |
8241 |
买入 |
| 09:44:33 |
6.27 |
11 |
8252 |
买入 |
| 09:44:36 |
6.27 |
2 |
8254 |
买入 |
| 09:44:39 |
6.27 |
39 |
8293 |
买入 |
| 09:44:51 |
6.28 |
362 |
8655 |
买入 |
| 09:44:54 |
6.29 |
16 |
8671 |
买入 |
| 09:45:00 |
6.28 |
19 |
8690 |
卖出 |
| 09:45:03 |
6.27 |
48 |
8738 |
卖出 |
| 09:45:06 |
6.27 |
184 |
8922 |
卖出 |
| 09:45:15 |
6.26 |
100 |
9022 |
卖出 |
| 09:45:18 |
6.27 |
3 |
9025 |
买入 |
| 09:45:24 |
6.26 |
33 |
9058 |
卖出 |
| 09:45:42 |
6.27 |
1 |
9059 |
买入 |
| 09:45:45 |
6.26 |
35 |
9094 |
卖出 |
| 09:45:48 |
6.27 |
1 |
9095 |
买入 |
| 09:45:51 |
6.27 |
28 |
9123 |
买入 |
| 09:46:06 |
6.27 |
42 |
9165 |
买入 |
| 09:46:09 |
6.27 |
38 |
9203 |
买入 |
| 09:46:18 |
6.27 |
5 |
9208 |
买入 |
| 09:46:24 |
6.27 |
35 |
9243 |
买入 |
| 09:46:27 |
6.27 |
12 |
9255 |
卖出 |
| 09:46:33 |
6.27 |
2 |
9257 |
买入 |
| 09:46:36 |
6.28 |
18 |
9275 |
买入 |
| 09:46:39 |
6.28 |
1 |
9276 |
买入 |
| 09:46:45 |
6.28 |
63 |
9339 |
买入 |
| 09:46:48 |
6.28 |
6 |
9345 |
买入 |
| 09:46:51 |
6.28 |
3 |
9348 |
买入 |
| 09:46:54 |
6.29 |
39 |
9387 |
买入 |
| 09:46:57 |
6.29 |
1 |
9388 |
买入 |
| 09:47:00 |
6.29 |
1 |
9389 |
买入 |
| 09:47:03 |
6.29 |
2 |
9391 |
买入 |
| 09:47:06 |
6.29 |
1 |
9392 |
买入 |
| 09:47:12 |
6.29 |
313 |
9705 |
买入 |
| 09:47:15 |
6.3 |
73 |
9778 |
买入 |
| 09:47:18 |
6.29 |
16 |
9794 |
卖出 |
| 09:47:21 |
6.33 |
219 |
10013 |
买入 |
| 09:47:24 |
6.3 |
1 |
10014 |
卖出 |
| 09:47:27 |
6.3 |
12 |
10026 |
买入 |
| 09:47:36 |
6.29 |
3 |
10029 |
买入 |
| 09:47:39 |
6.29 |
16 |
10045 |
买入 |
| 09:47:42 |
6.28 |
1 |
10046 |
卖出 |
| 09:47:45 |
6.3 |
14 |
10060 |
买入 |
| 09:47:51 |
6.3 |
8 |
10068 |
买入 |
| 09:47:54 |
6.29 |
4 |
10072 |
卖出 |
| 09:47:57 |
6.29 |
2 |
10074 |
卖出 |
| 09:48:00 |
6.29 |
1 |
10075 |
卖出 |
| 09:48:03 |
6.3 |
20 |
10095 |
买入 |
| 09:48:06 |
6.3 |
3 |
10098 |
买入 |
| 09:48:09 |
6.29 |
1 |
10099 |
卖出 |
| 09:48:12 |
6.3 |
3 |
10102 |
买入 |
| 09:48:15 |
6.3 |
12 |
10114 |
买入 |
| 09:48:18 |
6.29 |
10 |
10124 |
卖出 |
| 09:48:21 |
6.29 |
6 |
10130 |
卖出 |
| 09:48:27 |
6.31 |
1 |
10131 |
买入 |
| 09:48:30 |
6.3 |
18 |
10149 |
卖出 |
| 09:48:33 |
6.32 |
70 |
10219 |
买入 |
| 09:48:36 |
6.31 |
11 |
10230 |
买入 |
| 09:48:39 |
6.31 |
109 |
10339 |
卖出 |
| 09:48:45 |
6.31 |
6 |
10345 |
买入 |
| 09:48:48 |
6.3 |
6 |
10351 |
卖出 |
| 09:48:51 |
6.3 |
6 |
10357 |
卖出 |
| 09:48:54 |
6.3 |
4 |
10361 |
卖出 |
| 09:48:57 |
6.31 |
47 |
10408 |
买入 |
| 09:49:00 |
6.31 |
5 |
10413 |
买入 |