精锻科技[300258]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.65 |
331 |
331 |
集合竞价 |
| 09:15:12 |
11 |
428 |
428 |
集合竞价 |
| 09:15:39 |
11 |
428 |
428 |
集合竞价 |
| 09:16:15 |
11 |
428 |
428 |
集合竞价 |
| 09:16:24 |
11 |
428 |
428 |
集合竞价 |
| 09:16:51 |
11 |
429 |
429 |
集合竞价 |
| 09:17:18 |
11 |
429 |
429 |
集合竞价 |
| 09:17:45 |
11 |
429 |
429 |
集合竞价 |
| 09:17:54 |
11 |
436 |
436 |
集合竞价 |
| 09:18:12 |
11.08 |
436 |
436 |
集合竞价 |
| 09:18:21 |
11 |
436 |
436 |
集合竞价 |
| 09:18:39 |
11 |
436 |
436 |
集合竞价 |
| 09:18:48 |
11 |
436 |
436 |
集合竞价 |
| 09:19:06 |
11 |
436 |
436 |
集合竞价 |
| 09:19:42 |
11 |
436 |
436 |
集合竞价 |
| 09:20:00 |
11.01 |
436 |
436 |
集合竞价 |
| 09:20:03 |
11.08 |
441 |
441 |
集合竞价 |
| 09:20:30 |
11.08 |
441 |
441 |
集合竞价 |
| 09:20:39 |
11.08 |
441 |
441 |
集合竞价 |
| 09:20:48 |
11.08 |
441 |
441 |
集合竞价 |
| 09:20:57 |
11.08 |
441 |
441 |
集合竞价 |
| 09:21:33 |
11.08 |
441 |
441 |
集合竞价 |
| 09:21:42 |
11.08 |
446 |
446 |
集合竞价 |
| 09:21:51 |
11.08 |
446 |
446 |
集合竞价 |
| 09:22:00 |
11.08 |
446 |
446 |
集合竞价 |
| 09:22:09 |
11.1 |
446 |
446 |
集合竞价 |
| 09:22:18 |
11.1 |
447 |
447 |
集合竞价 |
| 09:22:27 |
11.1 |
447 |
447 |
集合竞价 |
| 09:22:36 |
11.1 |
453 |
453 |
集合竞价 |
| 09:22:54 |
11.18 |
453 |
453 |
集合竞价 |
| 09:23:12 |
11.21 |
453 |
453 |
集合竞价 |
| 09:23:21 |
11.23 |
453 |
453 |
集合竞价 |
| 09:23:30 |
11.21 |
455 |
455 |
集合竞价 |
| 09:23:39 |
11.21 |
456 |
456 |
集合竞价 |
| 09:23:48 |
11.29 |
465 |
465 |
集合竞价 |
| 09:24:06 |
11.29 |
465 |
465 |
集合竞价 |
| 09:24:24 |
11.38 |
465 |
465 |
集合竞价 |
| 09:24:33 |
11.2 |
758 |
758 |
集合竞价 |
| 09:24:42 |
11.21 |
777 |
777 |
集合竞价 |
| 09:24:51 |
11.28 |
821 |
821 |
集合竞价 |
| 09:25:00 |
11.51 |
824 |
824 |
集合竞价 |
| 09:25:03 |
11.86 |
879 |
1703 |
卖出 |
| 09:30:03 |
11.87 |
749 |
2452 |
买入 |
| 09:30:06 |
11.87 |
241 |
2693 |
买入 |
| 09:30:09 |
11.85 |
373 |
3066 |
卖出 |
| 09:30:12 |
11.88 |
251 |
3317 |
买入 |
| 09:30:15 |
11.88 |
379 |
3696 |
卖出 |
| 09:30:18 |
12.04 |
456 |
4152 |
买入 |
| 09:30:21 |
12.06 |
96 |
4248 |
买入 |
| 09:30:24 |
12.04 |
309 |
4557 |
卖出 |
| 09:30:27 |
12.04 |
228 |
4785 |
买入 |
| 09:30:30 |
11.99 |
248 |
5033 |
卖出 |
| 09:30:33 |
12.02 |
259 |
5292 |
买入 |
| 09:30:36 |
11.97 |
77 |
5369 |
卖出 |
| 09:30:39 |
11.94 |
76 |
5445 |
卖出 |
| 09:30:42 |
11.97 |
39 |
5484 |
买入 |
| 09:30:45 |
11.95 |
82 |
5566 |
卖出 |
| 09:30:48 |
11.95 |
89 |
5655 |
卖出 |
| 09:30:51 |
11.95 |
35 |
5690 |
买入 |
| 09:30:54 |
11.94 |
60 |
5750 |
卖出 |
| 09:30:57 |
11.95 |
40 |
5790 |
买入 |
| 09:31:00 |
11.93 |
51 |
5841 |
卖出 |
| 09:31:03 |
11.92 |
45 |
5886 |
卖出 |
| 09:31:06 |
11.93 |
57 |
5943 |
买入 |
| 09:31:09 |
11.93 |
94 |
6037 |
买入 |
| 09:31:12 |
11.93 |
271 |
6308 |
卖出 |
| 09:31:15 |
11.97 |
44 |
6352 |
买入 |
| 09:31:18 |
11.97 |
63 |
6415 |
卖出 |
| 09:31:21 |
12 |
197 |
6612 |
买入 |
| 09:31:24 |
12.01 |
40 |
6652 |
买入 |
| 09:31:27 |
12 |
76 |
6728 |
卖出 |
| 09:31:30 |
12.01 |
92 |
6820 |
买入 |
| 09:31:33 |
12 |
265 |
7085 |
卖出 |
| 09:31:36 |
11.98 |
368 |
7453 |
卖出 |
| 09:31:39 |
11.97 |
64 |
7517 |
卖出 |
| 09:31:42 |
11.96 |
91 |
7608 |
卖出 |
| 09:31:45 |
11.97 |
36 |
7644 |
买入 |
| 09:31:48 |
11.96 |
36 |
7680 |
卖出 |
| 09:31:51 |
11.95 |
16 |
7696 |
卖出 |
| 09:31:54 |
11.95 |
93 |
7789 |
卖出 |
| 09:31:57 |
11.99 |
28 |
7817 |
买入 |
| 09:32:00 |
11.93 |
290 |
8107 |
卖出 |
| 09:32:03 |
11.96 |
118 |
8225 |
买入 |
| 09:32:06 |
11.94 |
144 |
8369 |
卖出 |
| 09:32:09 |
11.93 |
184 |
8553 |
买入 |
| 09:32:12 |
12.01 |
154 |
8707 |
买入 |
| 09:32:15 |
12.01 |
98 |
8805 |
买入 |
| 09:32:18 |
12.01 |
132 |
8937 |
买入 |
| 09:32:21 |
12.03 |
48 |
8985 |
买入 |
| 09:32:24 |
12.05 |
188 |
9173 |
买入 |
| 09:32:27 |
12.07 |
64 |
9237 |
买入 |
| 09:32:30 |
12.04 |
74 |
9311 |
卖出 |
| 09:32:33 |
12.05 |
114 |
9425 |
买入 |
| 09:32:36 |
11.99 |
195 |
9620 |
卖出 |
| 09:32:39 |
12 |
30 |
9650 |
买入 |
| 09:32:42 |
12 |
91 |
9741 |
买入 |
| 09:32:45 |
12.01 |
42 |
9783 |
买入 |
| 09:32:48 |
11.99 |
28 |
9811 |
卖出 |
| 09:32:51 |
11.96 |
17 |
9828 |
卖出 |
| 09:32:54 |
12 |
98 |
9926 |
买入 |
| 09:32:57 |
11.96 |
277 |
10203 |
卖出 |
| 09:33:00 |
12 |
33 |
10236 |
买入 |
| 09:33:03 |
11.94 |
97 |
10333 |
卖出 |
| 09:33:06 |
11.94 |
3 |
10336 |
卖出 |
| 09:33:09 |
11.98 |
10 |
10346 |
买入 |
| 09:33:12 |
11.97 |
12 |
10358 |
卖出 |
| 09:33:15 |
12 |
106 |
10464 |
买入 |
| 09:33:18 |
12.01 |
22 |
10486 |
买入 |
| 09:33:21 |
12.05 |
91 |
10577 |
买入 |
| 09:33:24 |
12.03 |
13 |
10590 |
卖出 |
| 09:33:27 |
12.05 |
78 |
10668 |
买入 |
| 09:33:30 |
12.05 |
16 |
10684 |
卖出 |
| 09:33:33 |
12.07 |
184 |
10868 |
买入 |
| 09:33:36 |
12.04 |
7 |
10875 |
卖出 |
| 09:33:39 |
12.03 |
47 |
10922 |
卖出 |
| 09:33:42 |
12.06 |
36 |
10958 |
买入 |
| 09:33:45 |
12.05 |
72 |
11030 |
卖出 |
| 09:33:48 |
12.05 |
70 |
11100 |
卖出 |
| 09:33:51 |
12.07 |
105 |
11205 |
买入 |
| 09:33:54 |
12.06 |
59 |
11264 |
卖出 |
| 09:33:57 |
12.05 |
150 |
11414 |
卖出 |
| 09:34:00 |
12.06 |
29 |
11443 |
买入 |
| 09:34:03 |
12.04 |
15 |
11458 |
卖出 |
| 09:34:06 |
12.04 |
46 |
11504 |
卖出 |
| 09:34:09 |
12.04 |
16 |
11520 |
卖出 |
| 09:34:12 |
12.03 |
13 |
11533 |
卖出 |
| 09:34:15 |
12.02 |
3 |
11536 |
卖出 |
| 09:34:18 |
12.03 |
13 |
11549 |
买入 |
| 09:34:21 |
12.01 |
19 |
11568 |
卖出 |
| 09:34:24 |
12.02 |
5 |
11573 |
买入 |
| 09:34:27 |
12.03 |
53 |
11626 |
买入 |
| 09:34:30 |
12.01 |
17 |
11643 |
卖出 |
| 09:34:33 |
12.06 |
215 |
11858 |
买入 |
| 09:34:36 |
12.03 |
25 |
11883 |
卖出 |
| 09:34:39 |
12.03 |
27 |
11910 |
卖出 |
| 09:34:42 |
12.04 |
20 |
11930 |
卖出 |
| 09:34:45 |
12.05 |
50 |
11980 |
买入 |
| 09:34:48 |
12.05 |
78 |
12058 |
买入 |
| 09:34:51 |
12.05 |
5 |
12063 |
卖出 |
| 09:34:54 |
12.04 |
39 |
12102 |
卖出 |
| 09:35:00 |
12.05 |
19 |
12121 |
买入 |
| 09:35:03 |
12.05 |
6 |
12127 |
买入 |
| 09:35:06 |
12.05 |
66 |
12193 |
买入 |
| 09:35:09 |
12.04 |
16 |
12209 |
卖出 |
| 09:35:12 |
12.04 |
14 |
12223 |
卖出 |
| 09:35:15 |
12.05 |
59 |
12282 |
买入 |
| 09:35:18 |
12.05 |
168 |
12450 |
买入 |
| 09:35:21 |
12.04 |
27 |
12477 |
卖出 |
| 09:35:24 |
12.05 |
137 |
12614 |
买入 |
| 09:35:27 |
12.04 |
114 |
12728 |
卖出 |
| 09:35:30 |
12.05 |
141 |
12869 |
买入 |
| 09:35:33 |
12.05 |
92 |
12961 |
买入 |
| 09:35:36 |
12.07 |
225 |
13186 |
买入 |
| 09:35:39 |
12.06 |
9 |
13195 |
卖出 |
| 09:35:42 |
12.08 |
38 |
13233 |
买入 |
| 09:35:45 |
12.06 |
13 |
13246 |
卖出 |
| 09:35:48 |
12.08 |
16 |
13262 |
买入 |
| 09:35:51 |
12.06 |
5 |
13267 |
卖出 |
| 09:35:54 |
12.07 |
7 |
13274 |
卖出 |
| 09:35:57 |
12.07 |
13 |
13287 |
卖出 |
| 09:36:00 |
12.07 |
5 |
13292 |
买入 |
| 09:36:03 |
12.07 |
19 |
13311 |
买入 |
| 09:36:06 |
12.07 |
165 |
13476 |
卖出 |
| 09:36:09 |
12.06 |
105 |
13581 |
卖出 |
| 09:36:12 |
12.06 |
47 |
13628 |
买入 |
| 09:36:15 |
12.05 |
120 |
13748 |
卖出 |
| 09:36:18 |
12.05 |
40 |
13788 |
买入 |
| 09:36:21 |
12.04 |
28 |
13816 |
卖出 |
| 09:36:24 |
12.04 |
19 |
13835 |
买入 |
| 09:36:27 |
12.04 |
14 |
13849 |
买入 |
| 09:36:30 |
12.03 |
6 |
13855 |
卖出 |
| 09:36:33 |
12.05 |
16 |
13871 |
买入 |
| 09:36:36 |
12.04 |
25 |
13896 |
卖出 |
| 09:36:39 |
12.03 |
17 |
13913 |
卖出 |
| 09:36:42 |
12.03 |
31 |
13944 |
卖出 |
| 09:36:45 |
12.01 |
140 |
14084 |
卖出 |
| 09:36:48 |
12.02 |
36 |
14120 |
买入 |
| 09:36:51 |
12.01 |
40 |
14160 |
卖出 |
| 09:36:54 |
12.01 |
21 |
14181 |
卖出 |
| 09:36:57 |
12.01 |
14 |
14195 |
买入 |
| 09:37:00 |
12 |
8 |
14203 |
卖出 |
| 09:37:03 |
12 |
29 |
14232 |
卖出 |
| 09:37:09 |
11.98 |
25 |
14257 |
卖出 |
| 09:37:12 |
11.98 |
14 |
14271 |
卖出 |
| 09:37:15 |
12 |
85 |
14356 |
买入 |
| 09:37:18 |
11.99 |
18 |
14374 |
卖出 |
| 09:37:21 |
12 |
14 |
14388 |
买入 |
| 09:37:24 |
12 |
1 |
14389 |
卖出 |
| 09:37:27 |
12 |
25 |
14414 |
卖出 |
| 09:37:30 |
12.01 |
17 |
14431 |
买入 |
| 09:37:33 |
12 |
12 |
14443 |
卖出 |
| 09:37:36 |
12.01 |
21 |
14464 |
买入 |
| 09:37:39 |
12 |
7 |
14471 |
卖出 |
| 09:37:42 |
11.99 |
108 |
14579 |
卖出 |
| 09:37:45 |
12 |
178 |
14757 |
买入 |
| 09:37:48 |
11.99 |
15 |
14772 |
卖出 |
| 09:37:51 |
11.96 |
219 |
14991 |
卖出 |
| 09:37:54 |
11.99 |
38 |
15029 |
买入 |
| 09:37:57 |
11.99 |
115 |
15144 |
买入 |
| 09:38:00 |
11.99 |
9 |
15153 |
卖出 |
| 09:38:03 |
11.99 |
4 |
15157 |
卖出 |
| 09:38:09 |
11.98 |
65 |
15222 |
买入 |
| 09:38:12 |
11.99 |
16 |
15238 |
买入 |
| 09:38:15 |
11.98 |
50 |
15288 |
卖出 |
| 09:38:18 |
11.98 |
29 |
15317 |
卖出 |
| 09:38:21 |
12.02 |
6 |
15323 |
买入 |
| 09:38:24 |
12 |
4 |
15327 |
卖出 |
| 09:38:27 |
12 |
5 |
15332 |
买入 |
| 09:38:30 |
11.99 |
4 |
15336 |
卖出 |
| 09:38:33 |
12 |
4 |
15340 |
买入 |
| 09:38:36 |
12 |
6 |
15346 |
买入 |
| 09:38:39 |
12 |
2 |
15348 |
买入 |
| 09:38:42 |
11.99 |
1 |
15349 |
卖出 |
| 09:38:45 |
12 |
13 |
15362 |
买入 |
| 09:38:51 |
12.01 |
6 |
15368 |
买入 |
| 09:38:54 |
12.01 |
2 |
15370 |
买入 |
| 09:38:57 |
12 |
2 |
15372 |
卖出 |
| 09:39:00 |
12 |
43 |
15415 |
卖出 |
| 09:39:03 |
11.99 |
7 |
15422 |
卖出 |
| 09:39:06 |
11.99 |
12 |
15434 |
卖出 |
| 09:39:09 |
11.98 |
40 |
15474 |
卖出 |
| 09:39:12 |
11.97 |
190 |
15664 |
卖出 |
| 09:39:15 |
11.96 |
20 |
15684 |
卖出 |
| 09:39:18 |
11.96 |
31 |
15715 |
买入 |
| 09:39:21 |
11.99 |
42 |
15757 |
买入 |
| 09:39:24 |
11.97 |
72 |
15829 |
卖出 |
| 09:39:27 |
11.98 |
197 |
16026 |
买入 |
| 09:39:30 |
11.98 |
47 |
16073 |
卖出 |
| 09:39:33 |
11.97 |
21 |
16094 |
卖出 |
| 09:39:36 |
11.96 |
8 |
16102 |
卖出 |
| 09:39:39 |
11.97 |
21 |
16123 |
买入 |
| 09:39:42 |
11.98 |
54 |
16177 |
买入 |
| 09:39:45 |
11.97 |
2 |
16179 |
卖出 |
| 09:39:48 |
11.99 |
10 |
16189 |
买入 |
| 09:39:51 |
11.99 |
18 |
16207 |
买入 |
| 09:39:54 |
12 |
16 |
16223 |
买入 |
| 09:39:57 |
11.99 |
26 |
16249 |
卖出 |
| 09:40:00 |
11.99 |
1 |
16250 |
卖出 |
| 09:40:03 |
12 |
41 |
16291 |
买入 |
| 09:40:06 |
12 |
32 |
16323 |
卖出 |
| 09:40:09 |
12 |
11 |
16334 |
卖出 |
| 09:40:12 |
12.01 |
4 |
16338 |
买入 |
| 09:40:15 |
12.01 |
23 |
16361 |
买入 |
| 09:40:18 |
12.01 |
29 |
16390 |
买入 |
| 09:40:21 |
12 |
4 |
16394 |
卖出 |
| 09:40:24 |
12.01 |
14 |
16408 |
买入 |
| 09:40:27 |
12.01 |
44 |
16452 |
买入 |
| 09:40:30 |
12.01 |
15 |
16467 |
卖出 |
| 09:40:33 |
12.01 |
428 |
16895 |
买入 |
| 09:40:36 |
12.02 |
631 |
17526 |
买入 |
| 09:40:39 |
12.01 |
198 |
17724 |
卖出 |
| 09:40:42 |
12.03 |
86 |
17810 |
买入 |
| 09:40:45 |
12.03 |
14 |
17824 |
买入 |
| 09:40:48 |
12.04 |
12 |
17836 |
买入 |
| 09:40:51 |
12.03 |
12 |
17848 |
卖出 |
| 09:40:54 |
12.03 |
36 |
17884 |
卖出 |
| 09:40:57 |
12.02 |
10 |
17894 |
卖出 |
| 09:41:00 |
12.03 |
9 |
17903 |
买入 |
| 09:41:03 |
12.02 |
12 |
17915 |
卖出 |
| 09:41:06 |
12.02 |
51 |
17966 |
卖出 |
| 09:41:09 |
12.02 |
81 |
18047 |
买入 |
| 09:41:12 |
12 |
10 |
18057 |
卖出 |
| 09:41:15 |
12.01 |
24 |
18081 |
买入 |
| 09:41:21 |
11.98 |
308 |
18389 |
卖出 |
| 09:41:24 |
11.99 |
2 |
18391 |
买入 |
| 09:41:27 |
11.98 |
88 |
18479 |
卖出 |
| 09:41:30 |
11.99 |
2 |
18481 |
买入 |
| 09:41:33 |
11.97 |
30 |
18511 |
卖出 |
| 09:41:36 |
11.99 |
5 |
18516 |
买入 |
| 09:41:39 |
11.97 |
6 |
18522 |
卖出 |
| 09:41:42 |
11.98 |
5 |
18527 |
买入 |
| 09:41:45 |
11.98 |
4 |
18531 |
买入 |
| 09:41:48 |
11.97 |
22 |
18553 |
卖出 |
| 09:41:51 |
11.98 |
20 |
18573 |
买入 |
| 09:41:54 |
11.98 |
4 |
18577 |
买入 |
| 09:41:57 |
11.98 |
5 |
18582 |
买入 |
| 09:42:00 |
11.98 |
45 |
18627 |
买入 |
| 09:42:03 |
11.95 |
5 |
18632 |
卖出 |
| 09:42:06 |
11.95 |
3 |
18635 |
卖出 |
| 09:42:12 |
11.95 |
20 |
18655 |
卖出 |
| 09:42:15 |
11.98 |
2 |
18657 |
买入 |
| 09:42:18 |
11.97 |
103 |
18760 |
卖出 |
| 09:42:21 |
11.97 |
1 |
18761 |
卖出 |
| 09:42:24 |
11.97 |
30 |
18791 |
卖出 |
| 09:42:27 |
12 |
108 |
18899 |
买入 |
| 09:42:30 |
12.01 |
31 |
18930 |
买入 |
| 09:42:33 |
12.02 |
1 |
18931 |
买入 |
| 09:42:36 |
12.02 |
8 |
18939 |
买入 |
| 09:42:39 |
12.02 |
7 |
18946 |
卖出 |
| 09:42:42 |
12.02 |
97 |
19043 |
买入 |
| 09:42:45 |
12.02 |
12 |
19055 |
买入 |
| 09:42:48 |
12.02 |
3 |
19058 |
买入 |
| 09:42:51 |
12.01 |
39 |
19097 |
卖出 |
| 09:42:54 |
12.01 |
2 |
19099 |
买入 |
| 09:43:00 |
12 |
75 |
19174 |
卖出 |
| 09:43:03 |
12.01 |
2 |
19176 |
卖出 |
| 09:43:06 |
12.02 |
8 |
19184 |
买入 |
| 09:43:12 |
12.01 |
31 |
19215 |
卖出 |
| 09:43:15 |
12.04 |
27 |
19242 |
买入 |
| 09:43:18 |
12.06 |
2 |
19244 |
买入 |