精测电子[300567]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
53.44 |
25 |
25 |
集合竞价 |
| 09:15:12 |
53.31 |
39 |
39 |
集合竞价 |
| 09:16:15 |
53.31 |
39 |
39 |
集合竞价 |
| 09:17:00 |
53.31 |
39 |
39 |
集合竞价 |
| 09:18:21 |
53.31 |
39 |
39 |
集合竞价 |
| 09:18:30 |
53.31 |
39 |
39 |
集合竞价 |
| 09:18:39 |
53.16 |
39 |
39 |
集合竞价 |
| 09:18:57 |
53 |
39 |
39 |
集合竞价 |
| 09:19:15 |
53 |
39 |
39 |
集合竞价 |
| 09:19:42 |
53 |
39 |
39 |
集合竞价 |
| 09:19:51 |
53 |
39 |
39 |
集合竞价 |
| 09:20:12 |
52.99 |
39 |
39 |
集合竞价 |
| 09:20:30 |
52 |
39 |
39 |
集合竞价 |
| 09:20:39 |
52 |
40 |
40 |
集合竞价 |
| 09:21:15 |
52 |
40 |
40 |
集合竞价 |
| 09:21:33 |
51.8 |
41 |
41 |
集合竞价 |
| 09:21:42 |
52 |
46 |
46 |
集合竞价 |
| 09:22:09 |
52 |
46 |
46 |
集合竞价 |
| 09:22:18 |
52.4 |
59 |
59 |
集合竞价 |
| 09:22:27 |
53 |
97 |
97 |
集合竞价 |
| 09:22:45 |
53 |
97 |
97 |
集合竞价 |
| 09:22:54 |
53 |
103 |
103 |
集合竞价 |
| 09:23:03 |
52.98 |
106 |
106 |
集合竞价 |
| 09:23:12 |
52.47 |
106 |
106 |
集合竞价 |
| 09:23:30 |
52.47 |
108 |
108 |
集合竞价 |
| 09:23:39 |
52.4 |
108 |
108 |
集合竞价 |
| 09:23:48 |
52.4 |
110 |
110 |
集合竞价 |
| 09:24:15 |
52.4 |
116 |
116 |
集合竞价 |
| 09:24:24 |
52 |
116 |
116 |
集合竞价 |
| 09:24:33 |
52 |
122 |
122 |
集合竞价 |
| 09:24:42 |
52 |
124 |
124 |
集合竞价 |
| 09:24:51 |
52 |
144 |
144 |
集合竞价 |
| 09:25:00 |
52 |
181 |
181 |
集合竞价 |
| 09:25:03 |
52 |
232 |
413 |
卖出 |
| 09:30:03 |
51.88 |
145 |
558 |
卖出 |
| 09:30:06 |
51.98 |
71 |
629 |
买入 |
| 09:30:09 |
51.86 |
35 |
664 |
卖出 |
| 09:30:12 |
51.86 |
8 |
672 |
买入 |
| 09:30:15 |
51.66 |
6 |
678 |
卖出 |
| 09:30:18 |
51.53 |
116 |
794 |
卖出 |
| 09:30:21 |
51.54 |
42 |
836 |
买入 |
| 09:30:24 |
51.5 |
142 |
978 |
卖出 |
| 09:30:27 |
51.49 |
17 |
995 |
卖出 |
| 09:30:30 |
51.31 |
11 |
1006 |
卖出 |
| 09:30:33 |
51.3 |
58 |
1064 |
卖出 |
| 09:30:36 |
51.3 |
32 |
1096 |
买入 |
| 09:30:39 |
51.12 |
5 |
1101 |
卖出 |
| 09:30:42 |
51.08 |
51 |
1152 |
卖出 |
| 09:30:45 |
51.18 |
238 |
1390 |
买入 |
| 09:30:48 |
51.53 |
408 |
1798 |
买入 |
| 09:30:51 |
51.18 |
17 |
1815 |
卖出 |
| 09:30:54 |
51.5 |
61 |
1876 |
买入 |
| 09:30:57 |
51.62 |
11 |
1887 |
买入 |
| 09:31:00 |
51.32 |
69 |
1956 |
卖出 |
| 09:31:03 |
51.55 |
130 |
2086 |
买入 |
| 09:31:06 |
51.55 |
212 |
2298 |
买入 |
| 09:31:09 |
51.61 |
67 |
2365 |
买入 |
| 09:31:12 |
51.77 |
55 |
2420 |
买入 |
| 09:31:15 |
51.8 |
48 |
2468 |
买入 |
| 09:31:18 |
51.64 |
16 |
2484 |
卖出 |
| 09:31:21 |
51.77 |
13 |
2497 |
买入 |
| 09:31:24 |
51.7 |
35 |
2532 |
卖出 |
| 09:31:27 |
51.86 |
69 |
2601 |
买入 |
| 09:31:30 |
51.88 |
36 |
2637 |
买入 |
| 09:31:33 |
52 |
137 |
2774 |
买入 |
| 09:31:36 |
51.97 |
52 |
2826 |
卖出 |
| 09:31:39 |
51.89 |
22 |
2848 |
卖出 |
| 09:31:42 |
51.94 |
79 |
2927 |
买入 |
| 09:31:45 |
51.95 |
13 |
2940 |
买入 |
| 09:31:48 |
51.88 |
127 |
3067 |
卖出 |
| 09:31:51 |
51.89 |
77 |
3144 |
买入 |
| 09:31:54 |
51.93 |
15 |
3159 |
买入 |
| 09:31:57 |
51.88 |
10 |
3169 |
卖出 |
| 09:32:00 |
51.8 |
46 |
3215 |
卖出 |
| 09:32:03 |
51.88 |
21 |
3236 |
买入 |
| 09:32:06 |
51.81 |
64 |
3300 |
卖出 |
| 09:32:09 |
51.8 |
124 |
3424 |
卖出 |
| 09:32:12 |
51.81 |
10 |
3434 |
买入 |
| 09:32:15 |
51.88 |
74 |
3508 |
买入 |
| 09:32:18 |
51.83 |
37 |
3545 |
卖出 |
| 09:32:21 |
51.87 |
8 |
3553 |
买入 |
| 09:32:24 |
52.01 |
12 |
3565 |
买入 |
| 09:32:27 |
52.1 |
25 |
3590 |
买入 |
| 09:32:30 |
52.04 |
3 |
3593 |
卖出 |
| 09:32:33 |
52.17 |
27 |
3620 |
买入 |
| 09:32:36 |
51.99 |
37 |
3657 |
卖出 |
| 09:32:39 |
52.1 |
31 |
3688 |
买入 |
| 09:32:42 |
52.04 |
49 |
3737 |
卖出 |
| 09:32:45 |
52.05 |
25 |
3762 |
买入 |
| 09:32:48 |
52.05 |
8 |
3770 |
卖出 |
| 09:32:51 |
51.9 |
62 |
3832 |
卖出 |
| 09:32:54 |
52.1 |
45 |
3877 |
买入 |
| 09:32:57 |
52 |
7 |
3884 |
卖出 |
| 09:33:00 |
51.93 |
16 |
3900 |
卖出 |
| 09:33:03 |
51.99 |
22 |
3922 |
买入 |
| 09:33:06 |
52.08 |
129 |
4051 |
买入 |
| 09:33:09 |
52.08 |
79 |
4130 |
买入 |
| 09:33:15 |
52.12 |
28 |
4158 |
买入 |
| 09:33:18 |
52.1 |
34 |
4192 |
卖出 |
| 09:33:21 |
52.1 |
67 |
4259 |
买入 |
| 09:33:27 |
52.09 |
1 |
4260 |
卖出 |
| 09:33:30 |
52.08 |
8 |
4268 |
卖出 |
| 09:33:33 |
51.97 |
49 |
4317 |
卖出 |
| 09:33:36 |
52 |
68 |
4385 |
买入 |
| 09:33:39 |
51.98 |
24 |
4409 |
卖出 |
| 09:33:42 |
51.96 |
2 |
4411 |
卖出 |
| 09:33:45 |
51.96 |
10 |
4421 |
卖出 |
| 09:33:48 |
51.95 |
3 |
4424 |
卖出 |
| 09:33:51 |
52 |
56 |
4480 |
买入 |
| 09:33:54 |
52.02 |
46 |
4526 |
买入 |
| 09:33:57 |
52.03 |
1 |
4527 |
卖出 |
| 09:34:00 |
52.05 |
23 |
4550 |
买入 |
| 09:34:03 |
52.08 |
63 |
4613 |
买入 |
| 09:34:06 |
52.07 |
4 |
4617 |
卖出 |
| 09:34:09 |
52.06 |
17 |
4634 |
卖出 |
| 09:34:12 |
52.09 |
149 |
4783 |
买入 |
| 09:34:15 |
52.12 |
45 |
4828 |
买入 |
| 09:34:18 |
52.11 |
7 |
4835 |
卖出 |
| 09:34:21 |
52.11 |
7 |
4842 |
卖出 |
| 09:34:24 |
52.13 |
26 |
4868 |
买入 |
| 09:34:27 |
52.14 |
2 |
4870 |
买入 |
| 09:34:30 |
52.12 |
56 |
4926 |
卖出 |
| 09:34:33 |
52.16 |
91 |
5017 |
买入 |
| 09:34:36 |
52.17 |
20 |
5037 |
卖出 |
| 09:34:39 |
52.17 |
51 |
5088 |
卖出 |
| 09:34:42 |
52.09 |
48 |
5136 |
卖出 |
| 09:34:45 |
52.08 |
75 |
5211 |
卖出 |
| 09:34:48 |
52.09 |
19 |
5230 |
买入 |
| 09:34:51 |
51.99 |
22 |
5252 |
卖出 |
| 09:34:54 |
51.96 |
11 |
5263 |
卖出 |
| 09:34:57 |
51.9 |
3 |
5266 |
卖出 |
| 09:35:00 |
51.95 |
18 |
5284 |
买入 |
| 09:35:03 |
51.9 |
42 |
5326 |
卖出 |
| 09:35:06 |
51.89 |
7 |
5333 |
卖出 |
| 09:35:09 |
51.9 |
62 |
5395 |
买入 |
| 09:35:12 |
51.81 |
106 |
5501 |
卖出 |
| 09:35:15 |
51.81 |
56 |
5557 |
卖出 |
| 09:35:18 |
51.9 |
33 |
5590 |
买入 |
| 09:35:21 |
51.8 |
29 |
5619 |
卖出 |
| 09:35:24 |
51.79 |
121 |
5740 |
卖出 |
| 09:35:27 |
51.79 |
11 |
5751 |
买入 |
| 09:35:30 |
51.75 |
35 |
5786 |
卖出 |
| 09:35:33 |
51.78 |
14 |
5800 |
买入 |
| 09:35:36 |
51.78 |
7 |
5807 |
买入 |
| 09:35:39 |
51.83 |
50 |
5857 |
买入 |
| 09:35:42 |
51.78 |
34 |
5891 |
卖出 |
| 09:35:45 |
51.88 |
33 |
5924 |
买入 |
| 09:35:48 |
51.88 |
38 |
5962 |
卖出 |
| 09:35:51 |
51.98 |
25 |
5987 |
买入 |
| 09:35:54 |
51.88 |
6 |
5993 |
卖出 |
| 09:35:57 |
51.78 |
55 |
6048 |
卖出 |
| 09:36:00 |
51.83 |
31 |
6079 |
买入 |
| 09:36:03 |
51.66 |
39 |
6118 |
卖出 |
| 09:36:06 |
51.5 |
11 |
6129 |
卖出 |
| 09:36:09 |
51.59 |
63 |
6192 |
买入 |
| 09:36:12 |
51.28 |
46 |
6238 |
卖出 |
| 09:36:15 |
51.28 |
4 |
6242 |
卖出 |
| 09:36:18 |
51.39 |
109 |
6351 |
买入 |
| 09:36:21 |
51.31 |
95 |
6446 |
卖出 |
| 09:36:24 |
51.29 |
50 |
6496 |
卖出 |
| 09:36:27 |
51.3 |
39 |
6535 |
卖出 |
| 09:36:30 |
51.32 |
21 |
6556 |
买入 |
| 09:36:33 |
51.24 |
101 |
6657 |
卖出 |
| 09:36:36 |
51.2 |
78 |
6735 |
卖出 |
| 09:36:39 |
51.2 |
84 |
6819 |
卖出 |
| 09:36:42 |
51.24 |
64 |
6883 |
买入 |
| 09:36:45 |
51.16 |
39 |
6922 |
卖出 |
| 09:36:48 |
51.14 |
60 |
6982 |
卖出 |
| 09:36:51 |
51.15 |
41 |
7023 |
买入 |
| 09:36:54 |
51.14 |
24 |
7047 |
买入 |
| 09:36:57 |
51.13 |
64 |
7111 |
卖出 |
| 09:37:00 |
51.06 |
76 |
7187 |
卖出 |
| 09:37:03 |
51.06 |
55 |
7242 |
卖出 |
| 09:37:06 |
51.12 |
313 |
7555 |
买入 |
| 09:37:09 |
51.08 |
55 |
7610 |
卖出 |
| 09:37:12 |
51.08 |
104 |
7714 |
买入 |
| 09:37:15 |
51.08 |
100 |
7814 |
卖出 |
| 09:37:18 |
51.09 |
50 |
7864 |
买入 |
| 09:37:21 |
51.07 |
105 |
7969 |
卖出 |
| 09:37:24 |
51 |
176 |
8145 |
卖出 |
| 09:37:27 |
51.08 |
93 |
8238 |
买入 |
| 09:37:30 |
50.89 |
17 |
8255 |
卖出 |
| 09:37:33 |
50.88 |
27 |
8282 |
卖出 |
| 09:37:36 |
51.07 |
206 |
8488 |
买入 |
| 09:37:39 |
50.96 |
38 |
8526 |
买入 |
| 09:37:42 |
50.82 |
22 |
8548 |
卖出 |
| 09:37:45 |
50.84 |
112 |
8660 |
买入 |
| 09:37:48 |
50.98 |
11 |
8671 |
买入 |
| 09:37:51 |
50.95 |
36 |
8707 |
卖出 |
| 09:37:54 |
50.95 |
128 |
8835 |
买入 |
| 09:37:57 |
50.84 |
28 |
8863 |
卖出 |
| 09:38:00 |
50.95 |
4 |
8867 |
买入 |
| 09:38:03 |
50.83 |
7 |
8874 |
卖出 |
| 09:38:06 |
50.88 |
4 |
8878 |
买入 |
| 09:38:09 |
50.95 |
43 |
8921 |
买入 |
| 09:38:12 |
50.98 |
94 |
9015 |
买入 |
| 09:38:15 |
51.04 |
70 |
9085 |
买入 |
| 09:38:18 |
50.96 |
3 |
9088 |
卖出 |
| 09:38:21 |
50.95 |
32 |
9120 |
卖出 |
| 09:38:24 |
50.95 |
90 |
9210 |
卖出 |
| 09:38:27 |
51.1 |
6 |
9216 |
买入 |
| 09:38:30 |
51 |
67 |
9283 |
卖出 |
| 09:38:33 |
51 |
2 |
9285 |
卖出 |
| 09:38:39 |
51.19 |
1 |
9286 |
买入 |
| 09:38:42 |
51.1 |
94 |
9380 |
卖出 |
| 09:38:45 |
51.09 |
21 |
9401 |
卖出 |
| 09:38:48 |
51.09 |
76 |
9477 |
卖出 |
| 09:38:51 |
51.1 |
56 |
9533 |
买入 |
| 09:38:54 |
51.04 |
4 |
9537 |
卖出 |
| 09:38:57 |
51.09 |
51 |
9588 |
买入 |
| 09:39:00 |
51.2 |
129 |
9717 |
买入 |
| 09:39:03 |
51.04 |
119 |
9836 |
卖出 |
| 09:39:06 |
51.1 |
180 |
10016 |
买入 |
| 09:39:09 |
51.11 |
55 |
10071 |
买入 |
| 09:39:12 |
51.21 |
17 |
10088 |
买入 |
| 09:39:15 |
51.14 |
17 |
10105 |
卖出 |
| 09:39:18 |
51.37 |
4 |
10109 |
买入 |
| 09:39:21 |
51.39 |
4 |
10113 |
买入 |
| 09:39:24 |
51.51 |
9 |
10122 |
买入 |
| 09:39:27 |
51.39 |
30 |
10152 |
卖出 |
| 09:39:30 |
51.21 |
12 |
10164 |
卖出 |
| 09:39:33 |
51.39 |
9 |
10173 |
买入 |
| 09:39:36 |
51.39 |
25 |
10198 |
买入 |
| 09:39:42 |
51.4 |
1 |
10199 |
卖出 |
| 09:39:45 |
51.4 |
5 |
10204 |
卖出 |
| 09:39:48 |
51.4 |
26 |
10230 |
卖出 |
| 09:39:51 |
51.48 |
178 |
10408 |
买入 |
| 09:39:54 |
51.4 |
26 |
10434 |
卖出 |
| 09:39:57 |
51.4 |
9 |
10443 |
卖出 |
| 09:40:00 |
51.4 |
25 |
10468 |
卖出 |
| 09:40:03 |
51.37 |
109 |
10577 |
卖出 |
| 09:40:06 |
51.22 |
10 |
10587 |
卖出 |
| 09:40:09 |
51.21 |
34 |
10621 |
卖出 |
| 09:40:12 |
51.21 |
22 |
10643 |
买入 |
| 09:40:15 |
51.37 |
66 |
10709 |
买入 |
| 09:40:18 |
51.22 |
63 |
10772 |
卖出 |
| 09:40:21 |
51.23 |
20 |
10792 |
买入 |
| 09:40:24 |
51.35 |
5 |
10797 |
买入 |
| 09:40:27 |
51.21 |
10 |
10807 |
卖出 |
| 09:40:30 |
51.23 |
1 |
10808 |
卖出 |
| 09:40:33 |
51.23 |
2 |
10810 |
卖出 |
| 09:40:36 |
51.2 |
66 |
10876 |
卖出 |
| 09:40:39 |
51.2 |
73 |
10949 |
卖出 |
| 09:40:42 |
51.25 |
13 |
10962 |
买入 |
| 09:40:45 |
51.32 |
16 |
10978 |
买入 |
| 09:40:48 |
51.32 |
2 |
10980 |
买入 |
| 09:40:51 |
51.22 |
67 |
11047 |
卖出 |
| 09:40:54 |
51.22 |
32 |
11079 |
卖出 |
| 09:40:57 |
51.22 |
1 |
11080 |
卖出 |
| 09:41:03 |
51.2 |
37 |
11117 |
卖出 |
| 09:41:06 |
51.2 |
25 |
11142 |
卖出 |
| 09:41:09 |
51.15 |
54 |
11196 |
卖出 |
| 09:41:12 |
51.15 |
8 |
11204 |
买入 |
| 09:41:15 |
51.15 |
2 |
11206 |
买入 |
| 09:41:18 |
51.14 |
19 |
11225 |
卖出 |
| 09:41:21 |
51.13 |
4 |
11229 |
卖出 |
| 09:41:24 |
51.12 |
13 |
11242 |
卖出 |
| 09:41:27 |
51.13 |
5 |
11247 |
买入 |
| 09:41:30 |
51.18 |
59 |
11306 |
买入 |
| 09:41:33 |
51.14 |
101 |
11407 |
卖出 |
| 09:41:36 |
51.14 |
20 |
11427 |
卖出 |
| 09:41:39 |
51.22 |
18 |
11445 |
买入 |
| 09:41:42 |
51.14 |
29 |
11474 |
卖出 |
| 09:41:48 |
51.16 |
4 |
11478 |
卖出 |
| 09:41:51 |
51.19 |
9 |
11487 |
买入 |
| 09:41:54 |
51.17 |
2 |
11489 |
卖出 |
| 09:41:57 |
51.17 |
25 |
11514 |
卖出 |
| 09:42:00 |
51.2 |
14 |
11528 |
买入 |
| 09:42:03 |
51.16 |
19 |
11547 |
卖出 |
| 09:42:06 |
51.16 |
11 |
11558 |
卖出 |
| 09:42:09 |
51.21 |
22 |
11580 |
买入 |
| 09:42:12 |
51.16 |
39 |
11619 |
卖出 |
| 09:42:15 |
51.19 |
9 |
11628 |
买入 |
| 09:42:18 |
51.18 |
13 |
11641 |
卖出 |
| 09:42:21 |
51.16 |
10 |
11651 |
卖出 |
| 09:42:24 |
51.21 |
8 |
11659 |
买入 |
| 09:42:27 |
51.18 |
13 |
11672 |
卖出 |
| 09:42:30 |
51.16 |
8 |
11680 |
卖出 |
| 09:42:33 |
51.16 |
12 |
11692 |
买入 |
| 09:42:36 |
51.16 |
34 |
11726 |
买入 |
| 09:42:39 |
51.11 |
160 |
11886 |
卖出 |
| 09:42:42 |
51.13 |
18 |
11904 |
买入 |
| 09:42:45 |
51.1 |
17 |
11921 |
卖出 |
| 09:42:48 |
51.06 |
123 |
12044 |
卖出 |
| 09:42:51 |
51.05 |
10 |
12054 |
卖出 |
| 09:42:54 |
51.05 |
15 |
12069 |
卖出 |
| 09:42:57 |
51.04 |
20 |
12089 |
卖出 |
| 09:43:00 |
51.05 |
110 |
12199 |
买入 |
| 09:43:03 |
51.09 |
15 |
12214 |
买入 |
| 09:43:06 |
51.05 |
40 |
12254 |
卖出 |
| 09:43:09 |
51.14 |
108 |
12362 |
买入 |
| 09:43:12 |
51.18 |
54 |
12416 |
买入 |
| 09:43:15 |
51.23 |
89 |
12505 |
买入 |
| 09:43:18 |
51.3 |
21 |
12526 |
买入 |
| 09:43:21 |
51.39 |
7 |
12533 |
买入 |
| 09:43:27 |
51.38 |
1 |
12534 |
卖出 |
| 09:43:30 |
51.36 |
27 |
12561 |
卖出 |
| 09:43:33 |
51.22 |
25 |
12586 |
卖出 |
| 09:43:36 |
51.39 |
48 |
12634 |
买入 |
| 09:43:39 |
51.2 |
16 |
12650 |
卖出 |