矩子科技[300802]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:54 |
31.88 |
9 |
9 |
集合竞价 |
| 09:25:00 |
31.86 |
19 |
19 |
集合竞价 |
| 09:25:03 |
31.86 |
19 |
38 |
买入 |
| 09:30:03 |
31.86 |
1 |
39 |
买入 |
| 09:30:06 |
31.54 |
1 |
40 |
卖出 |
| 09:30:09 |
31.55 |
3 |
43 |
买入 |
| 09:30:12 |
31.54 |
3 |
46 |
卖出 |
| 09:30:15 |
31.55 |
7 |
53 |
卖出 |
| 09:30:33 |
31.74 |
11 |
64 |
买入 |
| 09:30:36 |
31.74 |
4 |
68 |
买入 |
| 09:30:39 |
31.74 |
2 |
70 |
卖出 |
| 09:30:42 |
31.74 |
3 |
73 |
卖出 |
| 09:30:45 |
31.74 |
7 |
80 |
卖出 |
| 09:30:48 |
31.77 |
1 |
81 |
买入 |
| 09:31:00 |
31.74 |
12 |
93 |
卖出 |
| 09:31:03 |
31.84 |
15 |
108 |
买入 |
| 09:31:09 |
31.82 |
3 |
111 |
买入 |
| 09:31:15 |
31.82 |
2 |
113 |
买入 |
| 09:31:18 |
31.83 |
2 |
115 |
买入 |
| 09:31:21 |
31.84 |
9 |
124 |
买入 |
| 09:31:24 |
31.86 |
8 |
132 |
买入 |
| 09:31:27 |
31.86 |
8 |
140 |
买入 |
| 09:31:30 |
31.86 |
5 |
145 |
卖出 |
| 09:31:33 |
31.84 |
5 |
150 |
卖出 |
| 09:31:39 |
31.83 |
11 |
161 |
卖出 |
| 09:31:42 |
31.84 |
1 |
162 |
买入 |
| 09:31:51 |
31.85 |
4 |
166 |
买入 |
| 09:31:54 |
31.85 |
2 |
168 |
买入 |
| 09:31:57 |
31.85 |
10 |
178 |
卖出 |
| 09:32:03 |
31.77 |
5 |
183 |
卖出 |
| 09:32:09 |
31.85 |
3 |
186 |
卖出 |
| 09:32:12 |
31.87 |
5 |
191 |
买入 |
| 09:32:39 |
31.87 |
14 |
205 |
买入 |
| 09:32:42 |
31.88 |
3 |
208 |
买入 |
| 09:32:45 |
31.88 |
10 |
218 |
卖出 |
| 09:32:48 |
31.93 |
1 |
219 |
买入 |
| 09:32:51 |
31.93 |
1 |
220 |
买入 |
| 09:32:54 |
31.93 |
1 |
221 |
买入 |
| 09:33:09 |
31.93 |
1 |
222 |
买入 |
| 09:33:15 |
31.99 |
1 |
223 |
买入 |
| 09:33:36 |
31.89 |
2 |
225 |
卖出 |
| 09:33:39 |
31.95 |
17 |
242 |
买入 |
| 09:33:48 |
31.94 |
3 |
245 |
买入 |
| 09:33:54 |
31.94 |
7 |
252 |
卖出 |
| 09:33:57 |
31.94 |
2 |
254 |
买入 |
| 09:34:09 |
31.93 |
11 |
265 |
买入 |
| 09:34:12 |
31.89 |
4 |
269 |
卖出 |
| 09:34:57 |
31.82 |
10 |
279 |
卖出 |
| 09:35:03 |
31.82 |
1 |
280 |
卖出 |
| 09:35:06 |
31.83 |
15 |
295 |
卖出 |
| 09:35:15 |
31.82 |
24 |
319 |
卖出 |
| 09:35:18 |
31.82 |
3 |
322 |
卖出 |
| 09:35:21 |
31.81 |
7 |
329 |
卖出 |
| 09:35:33 |
31.81 |
17 |
346 |
卖出 |
| 09:35:36 |
31.81 |
7 |
353 |
卖出 |
| 09:35:42 |
31.8 |
9 |
362 |
卖出 |
| 09:35:48 |
31.8 |
13 |
375 |
卖出 |
| 09:35:57 |
31.81 |
1 |
376 |
买入 |
| 09:36:06 |
31.83 |
49 |
425 |
买入 |
| 09:36:09 |
31.84 |
20 |
445 |
买入 |
| 09:36:15 |
31.89 |
11 |
456 |
买入 |
| 09:36:18 |
31.89 |
10 |
466 |
卖出 |
| 09:36:33 |
31.89 |
1 |
467 |
买入 |
| 09:36:39 |
31.89 |
1 |
468 |
卖出 |
| 09:36:45 |
31.93 |
16 |
484 |
买入 |
| 09:37:00 |
31.91 |
5 |
489 |
买入 |
| 09:37:06 |
31.93 |
5 |
494 |
买入 |
| 09:37:15 |
31.91 |
1 |
495 |
卖出 |
| 09:37:27 |
31.9 |
1 |
496 |
卖出 |
| 09:37:42 |
31.88 |
5 |
501 |
卖出 |
| 09:37:48 |
31.9 |
8 |
509 |
买入 |
| 09:37:54 |
31.9 |
1 |
510 |
买入 |
| 09:38:03 |
31.91 |
8 |
518 |
买入 |
| 09:38:09 |
31.91 |
1 |
519 |
卖出 |
| 09:38:18 |
31.91 |
8 |
527 |
卖出 |
| 09:38:24 |
31.91 |
22 |
549 |
卖出 |
| 09:38:27 |
31.82 |
22 |
571 |
卖出 |
| 09:38:33 |
31.81 |
3 |
574 |
卖出 |
| 09:39:00 |
31.81 |
1 |
575 |
买入 |
| 09:39:09 |
31.88 |
1 |
576 |
买入 |
| 09:39:30 |
31.88 |
6 |
582 |
买入 |
| 09:39:39 |
31.84 |
9 |
591 |
卖出 |
| 09:39:42 |
31.88 |
19 |
610 |
买入 |
| 09:39:45 |
31.9 |
1 |
611 |
买入 |
| 09:39:54 |
31.9 |
8 |
619 |
卖出 |
| 09:40:15 |
31.89 |
1 |
620 |
卖出 |
| 09:40:21 |
31.86 |
54 |
674 |
卖出 |
| 09:40:24 |
31.86 |
2 |
676 |
买入 |
| 09:40:54 |
31.83 |
5 |
681 |
卖出 |
| 09:40:57 |
31.85 |
1 |
682 |
买入 |
| 09:41:00 |
31.83 |
1 |
683 |
卖出 |
| 09:41:06 |
31.83 |
8 |
691 |
卖出 |
| 09:41:18 |
31.77 |
59 |
750 |
卖出 |
| 09:41:24 |
31.75 |
9 |
759 |
卖出 |
| 09:41:30 |
31.75 |
10 |
769 |
卖出 |
| 09:41:33 |
31.75 |
16 |
785 |
卖出 |
| 09:41:39 |
31.76 |
28 |
813 |
买入 |
| 09:41:42 |
31.76 |
11 |
824 |
卖出 |
| 09:41:45 |
31.76 |
3 |
827 |
卖出 |
| 09:42:06 |
31.7 |
11 |
838 |
卖出 |
| 09:42:09 |
31.77 |
6 |
844 |
买入 |
| 09:42:36 |
31.7 |
7 |
851 |
卖出 |
| 09:42:51 |
31.72 |
3 |
854 |
买入 |
| 09:42:57 |
31.7 |
15 |
869 |
卖出 |
| 09:43:09 |
31.71 |
22 |
891 |
卖出 |
| 09:43:12 |
31.67 |
58 |
949 |
卖出 |
| 09:43:15 |
31.72 |
16 |
965 |
买入 |
| 09:43:30 |
31.71 |
3 |
968 |
买入 |
| 09:43:42 |
31.7 |
2 |
970 |
卖出 |
| 09:43:45 |
31.67 |
6 |
976 |
卖出 |
| 09:43:48 |
31.66 |
1 |
977 |
卖出 |
| 09:44:00 |
31.66 |
30 |
1007 |
卖出 |
| 09:44:15 |
31.65 |
14 |
1021 |
卖出 |
| 09:44:18 |
31.66 |
3 |
1024 |
买入 |
| 09:44:21 |
31.65 |
7 |
1031 |
卖出 |
| 09:44:30 |
31.65 |
11 |
1042 |
卖出 |
| 09:44:39 |
31.7 |
1 |
1043 |
买入 |
| 09:44:54 |
31.66 |
1 |
1044 |
卖出 |
| 09:45:06 |
31.66 |
7 |
1051 |
买入 |
| 09:45:12 |
31.65 |
30 |
1081 |
卖出 |
| 09:45:15 |
31.65 |
2 |
1083 |
卖出 |
| 09:45:18 |
31.65 |
14 |
1097 |
卖出 |
| 09:45:24 |
31.66 |
8 |
1105 |
买入 |
| 09:45:27 |
31.66 |
1 |
1106 |
卖出 |
| 09:45:39 |
31.66 |
5 |
1111 |
卖出 |
| 09:45:48 |
31.65 |
1 |
1112 |
卖出 |
| 09:45:51 |
31.64 |
1 |
1113 |
卖出 |
| 09:45:54 |
31.64 |
1 |
1114 |
买入 |
| 09:45:57 |
31.63 |
5 |
1119 |
卖出 |
| 09:46:00 |
31.64 |
1 |
1120 |
买入 |
| 09:46:03 |
31.64 |
2 |
1122 |
买入 |
| 09:46:06 |
31.64 |
4 |
1126 |
买入 |
| 09:46:09 |
31.65 |
6 |
1132 |
买入 |
| 09:46:12 |
31.63 |
12 |
1144 |
卖出 |
| 09:46:18 |
31.65 |
1 |
1145 |
买入 |
| 09:46:21 |
31.64 |
2 |
1147 |
卖出 |
| 09:46:24 |
31.64 |
4 |
1151 |
卖出 |
| 09:46:30 |
31.6 |
129 |
1280 |
卖出 |
| 09:46:33 |
31.6 |
21 |
1301 |
买入 |
| 09:46:36 |
31.6 |
3 |
1304 |
买入 |
| 09:46:39 |
31.6 |
10 |
1314 |
买入 |
| 09:46:42 |
31.6 |
1 |
1315 |
买入 |
| 09:46:45 |
31.6 |
1 |
1316 |
买入 |
| 09:46:48 |
31.58 |
22 |
1338 |
卖出 |
| 09:46:51 |
31.61 |
1 |
1339 |
卖出 |
| 09:47:03 |
31.59 |
2 |
1341 |
买入 |
| 09:47:18 |
31.6 |
1 |
1342 |
买入 |
| 09:47:21 |
31.6 |
1 |
1343 |
买入 |
| 09:47:24 |
31.61 |
2 |
1345 |
买入 |
| 09:47:27 |
31.65 |
2 |
1347 |
买入 |
| 09:47:30 |
31.61 |
6 |
1353 |
卖出 |
| 09:47:39 |
31.65 |
4 |
1357 |
买入 |
| 09:47:42 |
31.65 |
4 |
1361 |
买入 |
| 09:47:48 |
31.66 |
1 |
1362 |
买入 |
| 09:47:54 |
31.66 |
14 |
1376 |
买入 |
| 09:47:57 |
31.66 |
6 |
1382 |
买入 |
| 09:48:00 |
31.65 |
7 |
1389 |
卖出 |
| 09:48:03 |
31.65 |
8 |
1397 |
买入 |
| 09:48:06 |
31.65 |
3 |
1400 |
买入 |
| 09:48:09 |
31.64 |
3 |
1403 |
卖出 |
| 09:48:12 |
31.65 |
17 |
1420 |
买入 |
| 09:48:18 |
31.65 |
2 |
1422 |
买入 |
| 09:48:24 |
31.64 |
1 |
1423 |
卖出 |
| 09:48:33 |
31.63 |
1 |
1424 |
卖出 |
| 09:48:39 |
31.62 |
1 |
1425 |
卖出 |
| 09:48:54 |
31.62 |
2 |
1427 |
卖出 |
| 09:49:00 |
31.6 |
6 |
1433 |
卖出 |
| 09:49:03 |
31.63 |
2 |
1435 |
买入 |
| 09:49:06 |
31.62 |
10 |
1445 |
卖出 |
| 09:49:09 |
31.59 |
5 |
1450 |
卖出 |
| 09:49:15 |
31.61 |
6 |
1456 |
买入 |
| 09:49:33 |
31.58 |
17 |
1473 |
卖出 |
| 09:49:36 |
31.64 |
2 |
1475 |
买入 |
| 09:49:54 |
31.64 |
1 |
1476 |
买入 |
| 09:50:06 |
31.64 |
3 |
1479 |
买入 |
| 09:50:09 |
31.63 |
10 |
1489 |
卖出 |
| 09:50:12 |
31.62 |
4 |
1493 |
卖出 |
| 09:50:15 |
31.65 |
8 |
1501 |
买入 |
| 09:50:21 |
31.7 |
2 |
1503 |
买入 |
| 09:50:24 |
31.7 |
4 |
1507 |
买入 |
| 09:50:27 |
31.63 |
2 |
1509 |
卖出 |
| 09:50:33 |
31.66 |
4 |
1513 |
买入 |
| 09:50:45 |
31.63 |
6 |
1519 |
卖出 |
| 09:50:48 |
31.63 |
8 |
1527 |
买入 |
| 09:51:00 |
31.63 |
15 |
1542 |
买入 |
| 09:51:03 |
31.61 |
1 |
1543 |
买入 |
| 09:51:06 |
31.66 |
4 |
1547 |
买入 |
| 09:51:09 |
31.62 |
10 |
1557 |
卖出 |
| 09:51:12 |
31.66 |
20 |
1577 |
买入 |
| 09:51:15 |
31.66 |
4 |
1581 |
买入 |
| 09:51:30 |
31.69 |
4 |
1585 |
买入 |
| 09:51:33 |
31.66 |
2 |
1587 |
卖出 |
| 09:51:36 |
31.66 |
1 |
1588 |
买入 |
| 09:51:39 |
31.69 |
1 |
1589 |
买入 |
| 09:51:48 |
31.69 |
10 |
1599 |
买入 |
| 09:52:00 |
31.68 |
1 |
1600 |
卖出 |
| 09:52:06 |
31.68 |
1 |
1601 |
买入 |
| 09:52:15 |
31.69 |
7 |
1608 |
买入 |
| 09:52:21 |
31.71 |
1 |
1609 |
买入 |
| 09:52:24 |
31.71 |
1 |
1610 |
买入 |
| 09:52:30 |
31.7 |
2 |
1612 |
卖出 |
| 09:52:42 |
31.69 |
10 |
1622 |
卖出 |
| 09:52:45 |
31.69 |
1 |
1623 |
买入 |
| 09:52:54 |
31.68 |
2 |
1625 |
卖出 |
| 09:52:57 |
31.68 |
8 |
1633 |
买入 |
| 09:53:00 |
31.68 |
3 |
1636 |
买入 |
| 09:53:12 |
31.69 |
2 |
1638 |
买入 |
| 09:53:15 |
31.68 |
2 |
1640 |
卖出 |
| 09:53:18 |
31.68 |
15 |
1655 |
买入 |
| 09:53:21 |
31.68 |
12 |
1667 |
买入 |
| 09:53:27 |
31.69 |
2 |
1669 |
买入 |
| 09:53:30 |
31.68 |
2 |
1671 |
卖出 |
| 09:53:36 |
31.69 |
1 |
1672 |
买入 |
| 09:53:42 |
31.69 |
1 |
1673 |
买入 |
| 09:53:48 |
31.69 |
3 |
1676 |
买入 |
| 09:53:51 |
31.69 |
7 |
1683 |
买入 |
| 09:53:57 |
31.69 |
8 |
1691 |
买入 |
| 09:54:00 |
31.71 |
1 |
1692 |
卖出 |
| 09:54:06 |
31.72 |
6 |
1698 |
买入 |
| 09:54:12 |
31.72 |
9 |
1707 |
买入 |
| 09:54:18 |
31.71 |
6 |
1713 |
卖出 |
| 09:54:24 |
31.72 |
8 |
1721 |
买入 |
| 09:54:30 |
31.72 |
1 |
1722 |
卖出 |
| 09:54:36 |
31.73 |
1 |
1723 |
卖出 |
| 09:54:42 |
31.79 |
2 |
1725 |
买入 |
| 09:55:12 |
31.79 |
2 |
1727 |
买入 |
| 09:55:21 |
31.8 |
1 |
1728 |
卖出 |
| 09:55:24 |
31.79 |
2 |
1730 |
卖出 |
| 09:55:27 |
31.79 |
1 |
1731 |
卖出 |
| 09:55:33 |
31.79 |
2 |
1733 |
卖出 |
| 09:55:42 |
31.8 |
13 |
1746 |
买入 |
| 09:55:57 |
31.8 |
5 |
1751 |
买入 |
| 09:56:18 |
31.87 |
1 |
1752 |
买入 |
| 09:56:21 |
31.87 |
2 |
1754 |
买入 |
| 09:56:33 |
31.87 |
11 |
1765 |
买入 |
| 09:56:39 |
31.87 |
2 |
1767 |
卖出 |
| 09:56:42 |
31.87 |
39 |
1806 |
卖出 |
| 09:56:45 |
31.87 |
1 |
1807 |
买入 |
| 09:56:54 |
31.88 |
3 |
1810 |
买入 |
| 09:57:03 |
31.87 |
2 |
1812 |
卖出 |
| 09:57:09 |
31.88 |
2 |
1814 |
买入 |
| 09:57:21 |
31.87 |
3 |
1817 |
卖出 |
| 09:57:30 |
31.87 |
2 |
1819 |
卖出 |
| 09:58:00 |
31.83 |
1 |
1820 |
卖出 |
| 09:58:06 |
31.8 |
4 |
1824 |
卖出 |
| 09:58:09 |
31.82 |
9 |
1833 |
买入 |
| 09:58:15 |
31.8 |
2 |
1835 |
卖出 |
| 09:58:21 |
31.88 |
84 |
1919 |
买入 |
| 09:58:24 |
31.88 |
4 |
1923 |
卖出 |
| 09:58:27 |
31.88 |
112 |
2035 |
卖出 |
| 09:58:30 |
31.85 |
1 |
2036 |
买入 |
| 09:58:45 |
31.84 |
1 |
2037 |
买入 |
| 09:59:09 |
31.8 |
1 |
2038 |
卖出 |
| 09:59:33 |
31.79 |
4 |
2042 |
卖出 |
| 09:59:42 |
31.79 |
2 |
2044 |
卖出 |
| 09:59:51 |
31.82 |
1 |
2045 |
买入 |
| 09:59:57 |
31.82 |
1 |
2046 |
买入 |
| 10:00:00 |
31.84 |
3 |
2049 |
买入 |
| 10:00:12 |
31.8 |
2 |
2051 |
卖出 |
| 10:00:15 |
31.79 |
2 |
2053 |
卖出 |
| 10:00:18 |
31.79 |
1 |
2054 |
卖出 |
| 10:00:21 |
31.73 |
1 |
2055 |
卖出 |
| 10:00:27 |
31.72 |
15 |
2070 |
卖出 |
| 10:00:30 |
31.74 |
1 |
2071 |
买入 |
| 10:00:36 |
31.72 |
7 |
2078 |
卖出 |
| 10:00:42 |
31.72 |
3 |
2081 |
卖出 |
| 10:00:45 |
31.72 |
15 |
2096 |
卖出 |
| 10:00:51 |
31.73 |
2 |
2098 |
买入 |
| 10:00:57 |
31.76 |
2 |
2100 |
买入 |
| 10:01:09 |
31.76 |
2 |
2102 |
买入 |
| 10:01:12 |
31.76 |
1 |
2103 |
买入 |
| 10:01:15 |
31.75 |
2 |
2105 |
买入 |
| 10:01:27 |
31.74 |
3 |
2108 |
卖出 |
| 10:01:30 |
31.74 |
6 |
2114 |
卖出 |
| 10:01:33 |
31.74 |
1 |
2115 |
卖出 |
| 10:01:36 |
31.73 |
6 |
2121 |
卖出 |
| 10:01:45 |
31.74 |
3 |
2124 |
卖出 |
| 10:02:00 |
31.73 |
3 |
2127 |
卖出 |
| 10:02:06 |
31.72 |
15 |
2142 |
卖出 |
| 10:02:27 |
31.72 |
5 |
2147 |
卖出 |
| 10:02:42 |
31.76 |
3 |
2150 |
买入 |
| 10:02:45 |
31.72 |
2 |
2152 |
卖出 |
| 10:03:09 |
31.71 |
14 |
2166 |
卖出 |
| 10:03:15 |
31.7 |
2 |
2168 |
卖出 |
| 10:03:21 |
31.7 |
1 |
2169 |
卖出 |
| 10:03:33 |
31.7 |
1 |
2170 |
卖出 |
| 10:03:39 |
31.69 |
2 |
2172 |
卖出 |
| 10:03:48 |
31.66 |
7 |
2179 |
卖出 |
| 10:04:12 |
31.7 |
2 |
2181 |
买入 |
| 10:04:21 |
31.67 |
4 |
2185 |
卖出 |
| 10:04:24 |
31.67 |
1 |
2186 |
买入 |
| 10:04:27 |
31.66 |
3 |
2189 |
卖出 |
| 10:04:42 |
31.67 |
7 |
2196 |
买入 |
| 10:04:45 |
31.65 |
7 |
2203 |
卖出 |
| 10:05:03 |
31.69 |
1 |
2204 |
买入 |
| 10:05:15 |
31.69 |
1 |
2205 |
买入 |
| 10:05:18 |
31.7 |
1 |
2206 |
买入 |
| 10:05:21 |
31.65 |
8 |
2214 |
卖出 |
| 10:05:30 |
31.65 |
2 |
2216 |
卖出 |
| 10:05:36 |
31.66 |
5 |
2221 |
买入 |