精锻科技[300258]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.6 |
55 |
55 |
集合竞价 |
| 09:15:12 |
9.69 |
62 |
62 |
集合竞价 |
| 09:17:36 |
9.7 |
74 |
74 |
集合竞价 |
| 09:18:03 |
9.69 |
62 |
62 |
集合竞价 |
| 09:20:03 |
9.69 |
68 |
68 |
集合竞价 |
| 09:24:15 |
9.69 |
85 |
85 |
集合竞价 |
| 09:24:24 |
9.69 |
85 |
85 |
集合竞价 |
| 09:24:51 |
9.69 |
87 |
87 |
集合竞价 |
| 09:25:00 |
9.7 |
87 |
87 |
集合竞价 |
| 09:25:03 |
9.7 |
87 |
174 |
卖出 |
| 09:30:03 |
9.71 |
30 |
204 |
买入 |
| 09:30:06 |
9.72 |
34 |
238 |
买入 |
| 09:30:09 |
9.72 |
53 |
291 |
卖出 |
| 09:30:12 |
9.72 |
53 |
344 |
卖出 |
| 09:30:15 |
9.74 |
171 |
515 |
买入 |
| 09:30:18 |
9.72 |
15 |
530 |
卖出 |
| 09:30:21 |
9.68 |
640 |
1170 |
卖出 |
| 09:30:24 |
9.73 |
311 |
1481 |
买入 |
| 09:30:27 |
9.72 |
1 |
1482 |
卖出 |
| 09:30:30 |
9.74 |
39 |
1521 |
买入 |
| 09:30:33 |
9.75 |
125 |
1646 |
买入 |
| 09:30:36 |
9.75 |
43 |
1689 |
买入 |
| 09:30:39 |
9.78 |
8 |
1697 |
买入 |
| 09:30:42 |
9.76 |
21 |
1718 |
卖出 |
| 09:30:45 |
9.74 |
33 |
1751 |
卖出 |
| 09:30:48 |
9.75 |
2 |
1753 |
买入 |
| 09:30:51 |
9.75 |
2 |
1755 |
买入 |
| 09:30:54 |
9.74 |
20 |
1775 |
卖出 |
| 09:31:00 |
9.75 |
6 |
1781 |
卖出 |
| 09:31:03 |
9.76 |
94 |
1875 |
买入 |
| 09:31:06 |
9.78 |
15 |
1890 |
买入 |
| 09:31:09 |
9.76 |
3 |
1893 |
卖出 |
| 09:31:12 |
9.77 |
4 |
1897 |
买入 |
| 09:31:18 |
9.77 |
9 |
1906 |
买入 |
| 09:31:21 |
9.77 |
18 |
1924 |
买入 |
| 09:31:24 |
9.77 |
732 |
2656 |
买入 |
| 09:31:27 |
9.78 |
18 |
2674 |
买入 |
| 09:31:30 |
9.83 |
119 |
2793 |
买入 |
| 09:31:33 |
9.78 |
7 |
2800 |
卖出 |
| 09:31:36 |
9.76 |
15 |
2815 |
卖出 |
| 09:31:39 |
9.77 |
6 |
2821 |
买入 |
| 09:31:42 |
9.78 |
10 |
2831 |
买入 |
| 09:31:45 |
9.77 |
14 |
2845 |
卖出 |
| 09:31:48 |
9.78 |
10 |
2855 |
买入 |
| 09:31:51 |
9.78 |
2 |
2857 |
买入 |
| 09:31:54 |
9.8 |
19 |
2876 |
买入 |
| 09:32:00 |
9.8 |
3 |
2879 |
买入 |
| 09:32:03 |
9.8 |
6 |
2885 |
买入 |
| 09:32:06 |
9.8 |
7 |
2892 |
买入 |
| 09:32:09 |
9.81 |
5 |
2897 |
买入 |
| 09:32:12 |
9.8 |
3 |
2900 |
卖出 |
| 09:32:15 |
9.8 |
1 |
2901 |
买入 |
| 09:32:18 |
9.8 |
1 |
2902 |
买入 |
| 09:32:24 |
9.8 |
40 |
2942 |
买入 |
| 09:32:27 |
9.8 |
3 |
2945 |
卖出 |
| 09:32:30 |
9.8 |
172 |
3117 |
卖出 |
| 09:32:36 |
9.8 |
25 |
3142 |
买入 |
| 09:32:39 |
9.79 |
6 |
3148 |
卖出 |
| 09:32:42 |
9.79 |
1 |
3149 |
买入 |
| 09:32:45 |
9.78 |
59 |
3208 |
卖出 |
| 09:32:51 |
9.78 |
75 |
3283 |
卖出 |
| 09:32:54 |
9.78 |
1 |
3284 |
卖出 |
| 09:32:57 |
9.79 |
11 |
3295 |
买入 |
| 09:33:06 |
9.78 |
7 |
3302 |
卖出 |
| 09:33:12 |
9.79 |
77 |
3379 |
买入 |
| 09:33:15 |
9.77 |
10 |
3389 |
卖出 |
| 09:33:18 |
9.78 |
14 |
3403 |
买入 |
| 09:33:24 |
9.78 |
2 |
3405 |
买入 |
| 09:33:27 |
9.77 |
3 |
3408 |
卖出 |
| 09:33:30 |
9.77 |
2 |
3410 |
买入 |
| 09:33:33 |
9.76 |
10 |
3420 |
卖出 |
| 09:33:36 |
9.77 |
7 |
3427 |
买入 |
| 09:33:39 |
9.77 |
44 |
3471 |
买入 |
| 09:33:42 |
9.78 |
18 |
3489 |
买入 |
| 09:33:45 |
9.78 |
8 |
3497 |
买入 |
| 09:33:48 |
9.78 |
3 |
3500 |
买入 |
| 09:33:51 |
9.78 |
1 |
3501 |
买入 |
| 09:33:54 |
9.78 |
4 |
3505 |
买入 |
| 09:34:00 |
9.78 |
3 |
3508 |
买入 |
| 09:34:03 |
9.77 |
1 |
3509 |
卖出 |
| 09:34:06 |
9.78 |
7 |
3516 |
买入 |
| 09:34:09 |
9.78 |
9 |
3525 |
买入 |
| 09:34:12 |
9.78 |
49 |
3574 |
买入 |
| 09:34:15 |
9.78 |
227 |
3801 |
买入 |
| 09:34:18 |
9.78 |
108 |
3909 |
买入 |
| 09:34:21 |
9.8 |
43 |
3952 |
买入 |
| 09:34:24 |
9.81 |
12 |
3964 |
买入 |
| 09:34:27 |
9.81 |
5 |
3969 |
买入 |
| 09:34:30 |
9.81 |
1 |
3970 |
买入 |
| 09:34:33 |
9.78 |
3 |
3973 |
卖出 |
| 09:34:36 |
9.81 |
1 |
3974 |
买入 |
| 09:34:39 |
9.78 |
17 |
3991 |
卖出 |
| 09:34:42 |
9.79 |
1 |
3992 |
买入 |
| 09:34:45 |
9.79 |
3 |
3995 |
买入 |
| 09:34:48 |
9.79 |
12 |
4007 |
买入 |
| 09:34:51 |
9.79 |
2 |
4009 |
卖出 |
| 09:34:54 |
9.81 |
18 |
4027 |
买入 |
| 09:35:00 |
9.81 |
3 |
4030 |
买入 |
| 09:35:03 |
9.79 |
2 |
4032 |
卖出 |
| 09:35:06 |
9.81 |
5 |
4037 |
买入 |
| 09:35:09 |
9.79 |
1 |
4038 |
卖出 |
| 09:35:12 |
9.8 |
6 |
4044 |
买入 |
| 09:35:15 |
9.8 |
4 |
4048 |
买入 |
| 09:35:21 |
9.8 |
1 |
4049 |
买入 |
| 09:35:24 |
9.79 |
1 |
4050 |
卖出 |
| 09:35:33 |
9.79 |
1 |
4051 |
卖出 |
| 09:35:42 |
9.8 |
1 |
4052 |
买入 |
| 09:35:48 |
9.8 |
1 |
4053 |
买入 |
| 09:35:51 |
9.79 |
5 |
4058 |
卖出 |
| 09:35:54 |
9.8 |
259 |
4317 |
买入 |
| 09:35:57 |
9.79 |
35 |
4352 |
卖出 |
| 09:36:00 |
9.8 |
270 |
4622 |
买入 |
| 09:36:03 |
9.79 |
4 |
4626 |
卖出 |
| 09:36:06 |
9.81 |
42 |
4668 |
买入 |
| 09:36:15 |
9.79 |
1 |
4669 |
卖出 |
| 09:36:18 |
9.8 |
76 |
4745 |
买入 |
| 09:36:21 |
9.8 |
32 |
4777 |
买入 |
| 09:36:24 |
9.8 |
62 |
4839 |
买入 |
| 09:36:27 |
9.8 |
17 |
4856 |
买入 |
| 09:36:30 |
9.8 |
95 |
4951 |
买入 |
| 09:36:33 |
9.8 |
11 |
4962 |
买入 |
| 09:36:36 |
9.8 |
79 |
5041 |
买入 |
| 09:36:39 |
9.8 |
20 |
5061 |
买入 |
| 09:36:42 |
9.81 |
12 |
5073 |
买入 |
| 09:36:45 |
9.81 |
1 |
5074 |
买入 |
| 09:36:48 |
9.81 |
2 |
5076 |
买入 |
| 09:36:51 |
9.81 |
1 |
5077 |
买入 |
| 09:36:57 |
9.81 |
2 |
5079 |
买入 |
| 09:37:06 |
9.81 |
1 |
5080 |
买入 |
| 09:37:09 |
9.81 |
7 |
5087 |
买入 |
| 09:37:12 |
9.8 |
19 |
5106 |
卖出 |
| 09:37:15 |
9.8 |
1 |
5107 |
买入 |
| 09:37:18 |
9.81 |
3 |
5110 |
买入 |
| 09:37:24 |
9.81 |
2 |
5112 |
买入 |
| 09:37:30 |
9.8 |
11 |
5123 |
卖出 |
| 09:37:36 |
9.81 |
2 |
5125 |
买入 |
| 09:37:42 |
9.8 |
3 |
5128 |
卖出 |
| 09:37:48 |
9.8 |
1 |
5129 |
买入 |
| 09:37:51 |
9.8 |
2 |
5131 |
买入 |
| 09:38:06 |
9.79 |
7 |
5138 |
卖出 |
| 09:38:12 |
9.8 |
1 |
5139 |
买入 |
| 09:38:15 |
9.79 |
1 |
5140 |
卖出 |
| 09:38:18 |
9.79 |
6 |
5146 |
卖出 |
| 09:38:21 |
9.8 |
18 |
5164 |
买入 |
| 09:38:24 |
9.8 |
55 |
5219 |
买入 |
| 09:38:27 |
9.8 |
3 |
5222 |
买入 |
| 09:38:30 |
9.8 |
47 |
5269 |
买入 |
| 09:38:36 |
9.8 |
79 |
5348 |
买入 |
| 09:38:39 |
9.79 |
52 |
5400 |
卖出 |
| 09:38:42 |
9.8 |
12 |
5412 |
买入 |
| 09:38:45 |
9.79 |
13 |
5425 |
卖出 |
| 09:38:48 |
9.8 |
1 |
5426 |
买入 |
| 09:38:51 |
9.8 |
8 |
5434 |
买入 |
| 09:38:57 |
9.8 |
4 |
5438 |
买入 |
| 09:39:03 |
9.8 |
1 |
5439 |
买入 |
| 09:39:12 |
9.8 |
23 |
5462 |
买入 |
| 09:39:15 |
9.8 |
11 |
5473 |
买入 |
| 09:39:18 |
9.8 |
10 |
5483 |
买入 |
| 09:39:21 |
9.8 |
13 |
5496 |
买入 |
| 09:39:24 |
9.8 |
10 |
5506 |
买入 |
| 09:39:27 |
9.81 |
218 |
5724 |
买入 |
| 09:39:30 |
9.81 |
2 |
5726 |
买入 |
| 09:39:33 |
9.81 |
34 |
5760 |
买入 |
| 09:39:45 |
9.8 |
1 |
5761 |
卖出 |
| 09:39:48 |
9.8 |
8 |
5769 |
卖出 |
| 09:39:51 |
9.81 |
43 |
5812 |
买入 |
| 09:39:54 |
9.81 |
1 |
5813 |
买入 |
| 09:39:57 |
9.81 |
7 |
5820 |
买入 |
| 09:40:00 |
9.8 |
1 |
5821 |
卖出 |
| 09:40:03 |
9.8 |
31 |
5852 |
卖出 |
| 09:40:06 |
9.79 |
193 |
6045 |
卖出 |
| 09:40:09 |
9.79 |
5 |
6050 |
买入 |
| 09:40:12 |
9.8 |
31 |
6081 |
买入 |
| 09:40:18 |
9.79 |
1 |
6082 |
买入 |
| 09:40:27 |
9.78 |
11 |
6093 |
卖出 |
| 09:40:33 |
9.79 |
2 |
6095 |
买入 |
| 09:40:42 |
9.79 |
4 |
6099 |
买入 |
| 09:40:57 |
9.78 |
130 |
6229 |
卖出 |
| 09:41:00 |
9.77 |
103 |
6332 |
卖出 |
| 09:41:03 |
9.79 |
23 |
6355 |
买入 |
| 09:41:06 |
9.79 |
15 |
6370 |
买入 |
| 09:41:09 |
9.79 |
2 |
6372 |
买入 |
| 09:41:12 |
9.78 |
2 |
6374 |
卖出 |
| 09:41:18 |
9.78 |
49 |
6423 |
买入 |
| 09:41:21 |
9.78 |
21 |
6444 |
买入 |
| 09:41:24 |
9.78 |
10 |
6454 |
买入 |
| 09:41:27 |
9.79 |
2 |
6456 |
买入 |
| 09:41:30 |
9.78 |
8 |
6464 |
卖出 |
| 09:41:33 |
9.78 |
1 |
6465 |
卖出 |
| 09:41:36 |
9.78 |
9 |
6474 |
卖出 |
| 09:41:42 |
9.78 |
1 |
6475 |
买入 |
| 09:41:51 |
9.78 |
20 |
6495 |
买入 |
| 09:41:57 |
9.78 |
3 |
6498 |
买入 |
| 09:42:09 |
9.79 |
195 |
6693 |
买入 |
| 09:42:12 |
9.78 |
7 |
6700 |
卖出 |
| 09:42:15 |
9.79 |
48 |
6748 |
买入 |
| 09:42:18 |
9.79 |
6 |
6754 |
买入 |
| 09:42:21 |
9.79 |
3 |
6757 |
买入 |
| 09:42:24 |
9.79 |
1 |
6758 |
买入 |
| 09:42:30 |
9.79 |
3 |
6761 |
买入 |
| 09:42:36 |
9.79 |
1 |
6762 |
买入 |
| 09:42:45 |
9.78 |
195 |
6957 |
卖出 |
| 09:42:51 |
9.78 |
33 |
6990 |
买入 |
| 09:43:00 |
9.78 |
8 |
6998 |
买入 |
| 09:43:06 |
9.79 |
1 |
6999 |
买入 |
| 09:43:30 |
9.79 |
20 |
7019 |
买入 |
| 09:43:33 |
9.79 |
15 |
7034 |
卖出 |
| 09:43:36 |
9.8 |
5 |
7039 |
买入 |
| 09:43:39 |
9.8 |
2 |
7041 |
买入 |
| 09:43:51 |
9.79 |
31 |
7072 |
卖出 |
| 09:43:57 |
9.79 |
6 |
7078 |
买入 |
| 09:44:00 |
9.78 |
98 |
7176 |
卖出 |
| 09:44:06 |
9.78 |
60 |
7236 |
买入 |
| 09:44:09 |
9.77 |
20 |
7256 |
卖出 |
| 09:44:12 |
9.78 |
21 |
7277 |
买入 |
| 09:44:15 |
9.77 |
5 |
7282 |
卖出 |
| 09:44:18 |
9.78 |
3 |
7285 |
买入 |
| 09:44:21 |
9.78 |
2 |
7287 |
买入 |
| 09:44:30 |
9.76 |
5 |
7292 |
卖出 |
| 09:44:33 |
9.77 |
7 |
7299 |
买入 |
| 09:44:36 |
9.78 |
19 |
7318 |
买入 |
| 09:44:39 |
9.78 |
7 |
7325 |
买入 |
| 09:44:42 |
9.78 |
3 |
7328 |
买入 |
| 09:44:45 |
9.77 |
11 |
7339 |
卖出 |
| 09:44:51 |
9.77 |
4 |
7343 |
买入 |
| 09:45:06 |
9.76 |
10 |
7353 |
卖出 |
| 09:45:09 |
9.76 |
44 |
7397 |
卖出 |
| 09:45:12 |
9.76 |
6 |
7403 |
买入 |
| 09:45:15 |
9.76 |
8 |
7411 |
买入 |
| 09:45:21 |
9.74 |
66 |
7477 |
卖出 |
| 09:45:27 |
9.74 |
13 |
7490 |
卖出 |
| 09:45:30 |
9.74 |
5 |
7495 |
卖出 |
| 09:45:36 |
9.75 |
1 |
7496 |
买入 |
| 09:45:42 |
9.74 |
29 |
7525 |
卖出 |
| 09:45:45 |
9.74 |
1 |
7526 |
买入 |
| 09:45:48 |
9.74 |
19 |
7545 |
买入 |
| 09:45:51 |
9.74 |
1 |
7546 |
买入 |
| 09:45:54 |
9.75 |
14 |
7560 |
买入 |
| 09:46:00 |
9.75 |
2 |
7562 |
买入 |
| 09:46:06 |
9.74 |
2 |
7564 |
卖出 |
| 09:46:09 |
9.73 |
28 |
7592 |
卖出 |
| 09:46:12 |
9.74 |
1 |
7593 |
买入 |
| 09:46:15 |
9.74 |
5 |
7598 |
买入 |
| 09:46:24 |
9.73 |
23 |
7621 |
卖出 |
| 09:46:30 |
9.74 |
30 |
7651 |
买入 |
| 09:46:36 |
9.75 |
5 |
7656 |
买入 |
| 09:46:42 |
9.74 |
4 |
7660 |
卖出 |
| 09:46:48 |
9.74 |
1 |
7661 |
买入 |
| 09:46:54 |
9.73 |
3 |
7664 |
卖出 |
| 09:46:57 |
9.73 |
7 |
7671 |
卖出 |
| 09:47:00 |
9.74 |
22 |
7693 |
买入 |
| 09:47:03 |
9.74 |
1 |
7694 |
买入 |
| 09:47:06 |
9.74 |
4 |
7698 |
买入 |
| 09:47:09 |
9.73 |
50 |
7748 |
卖出 |
| 09:47:15 |
9.74 |
10 |
7758 |
买入 |
| 09:47:18 |
9.74 |
1 |
7759 |
买入 |
| 09:47:24 |
9.74 |
2 |
7761 |
买入 |
| 09:47:30 |
9.73 |
4 |
7765 |
卖出 |
| 09:47:33 |
9.73 |
5 |
7770 |
卖出 |
| 09:47:36 |
9.74 |
16 |
7786 |
买入 |
| 09:47:39 |
9.73 |
8 |
7794 |
卖出 |
| 09:47:42 |
9.74 |
12 |
7806 |
买入 |
| 09:47:45 |
9.74 |
44 |
7850 |
买入 |
| 09:47:48 |
9.74 |
44 |
7894 |
买入 |
| 09:47:51 |
9.74 |
8 |
7902 |
买入 |
| 09:47:54 |
9.74 |
7 |
7909 |
买入 |
| 09:48:00 |
9.74 |
1 |
7910 |
买入 |
| 09:48:06 |
9.74 |
98 |
8008 |
买入 |
| 09:48:09 |
9.74 |
3 |
8011 |
卖出 |
| 09:48:12 |
9.77 |
31 |
8042 |
买入 |
| 09:48:15 |
9.75 |
17 |
8059 |
卖出 |
| 09:48:18 |
9.75 |
49 |
8108 |
买入 |
| 09:48:21 |
9.75 |
4 |
8112 |
买入 |
| 09:48:24 |
9.75 |
8 |
8120 |
买入 |
| 09:48:27 |
9.75 |
4 |
8124 |
买入 |
| 09:48:30 |
9.75 |
22 |
8146 |
买入 |
| 09:48:36 |
9.75 |
11 |
8157 |
买入 |
| 09:48:42 |
9.77 |
2 |
8159 |
买入 |
| 09:48:51 |
9.76 |
8 |
8167 |
卖出 |
| 09:48:57 |
9.77 |
3 |
8170 |
买入 |
| 09:49:09 |
9.75 |
1 |
8171 |
卖出 |
| 09:49:15 |
9.74 |
143 |
8314 |
卖出 |
| 09:49:18 |
9.74 |
27 |
8341 |
卖出 |
| 09:49:21 |
9.75 |
26 |
8367 |
买入 |
| 09:49:24 |
9.74 |
64 |
8431 |
卖出 |
| 09:49:27 |
9.75 |
37 |
8468 |
买入 |
| 09:49:30 |
9.75 |
11 |
8479 |
买入 |
| 09:49:33 |
9.75 |
4 |
8483 |
买入 |
| 09:49:36 |
9.76 |
28 |
8511 |
买入 |
| 09:49:42 |
9.76 |
5 |
8516 |
买入 |
| 09:49:54 |
9.75 |
19 |
8535 |
卖出 |
| 09:50:00 |
9.75 |
7 |
8542 |
买入 |
| 09:50:06 |
9.74 |
9 |
8551 |
卖出 |
| 09:50:09 |
9.72 |
574 |
9125 |
卖出 |
| 09:50:12 |
9.73 |
2 |
9127 |
买入 |
| 09:50:15 |
9.74 |
122 |
9249 |
买入 |
| 09:50:18 |
9.72 |
8 |
9257 |
卖出 |
| 09:50:21 |
9.73 |
36 |
9293 |
买入 |
| 09:50:24 |
9.74 |
2 |
9295 |
买入 |
| 09:50:27 |
9.72 |
7 |
9302 |
卖出 |