美瑞新材[300848]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.3 |
1 |
1 |
集合竞价 |
| 09:15:12 |
30.4 |
1 |
1 |
集合竞价 |
| 09:25:00 |
30.41 |
6 |
6 |
集合竞价 |
| 09:25:03 |
30.4 |
11 |
17 |
卖出 |
| 09:30:03 |
30.4 |
4 |
21 |
卖出 |
| 09:30:06 |
30.4 |
74 |
95 |
卖出 |
| 09:30:09 |
30.4 |
9 |
104 |
买入 |
| 09:30:54 |
30.41 |
16 |
120 |
买入 |
| 09:31:03 |
30.41 |
5 |
125 |
卖出 |
| 09:31:54 |
30.43 |
2 |
127 |
卖出 |
| 09:32:09 |
30.44 |
9 |
136 |
卖出 |
| 09:32:30 |
30.44 |
2 |
138 |
卖出 |
| 09:32:33 |
30.65 |
15 |
153 |
买入 |
| 09:32:45 |
30.6 |
2 |
155 |
买入 |
| 09:32:51 |
30.6 |
4 |
159 |
买入 |
| 09:32:54 |
30.6 |
2 |
161 |
买入 |
| 09:33:33 |
30.58 |
7 |
168 |
买入 |
| 09:33:42 |
30.46 |
10 |
178 |
卖出 |
| 09:33:54 |
30.45 |
8 |
186 |
卖出 |
| 09:33:57 |
30.45 |
30 |
216 |
卖出 |
| 09:34:09 |
30.46 |
1 |
217 |
卖出 |
| 09:34:12 |
30.46 |
6 |
223 |
卖出 |
| 09:34:15 |
30.46 |
9 |
232 |
卖出 |
| 09:34:24 |
30.44 |
15 |
247 |
卖出 |
| 09:34:27 |
30.46 |
10 |
257 |
买入 |
| 09:34:33 |
30.46 |
1 |
258 |
买入 |
| 09:34:36 |
30.44 |
15 |
273 |
卖出 |
| 09:34:45 |
30.44 |
25 |
298 |
卖出 |
| 09:34:57 |
30.42 |
51 |
349 |
卖出 |
| 09:35:00 |
30.44 |
1 |
350 |
买入 |
| 09:35:12 |
30.42 |
7 |
357 |
卖出 |
| 09:35:18 |
30.43 |
1 |
358 |
买入 |
| 09:35:21 |
30.41 |
13 |
371 |
卖出 |
| 09:35:27 |
30.4 |
6 |
377 |
卖出 |
| 09:35:33 |
30.43 |
9 |
386 |
买入 |
| 09:36:12 |
30.4 |
2 |
388 |
卖出 |
| 09:36:24 |
30.4 |
17 |
405 |
卖出 |
| 09:36:39 |
30.36 |
8 |
413 |
卖出 |
| 09:36:42 |
30.35 |
5 |
418 |
卖出 |
| 09:36:48 |
30.35 |
10 |
428 |
卖出 |
| 09:37:03 |
30.34 |
30 |
458 |
卖出 |
| 09:37:09 |
30.36 |
43 |
501 |
买入 |
| 09:37:12 |
30.34 |
34 |
535 |
卖出 |
| 09:37:24 |
30.4 |
4 |
539 |
买入 |
| 09:37:27 |
30.35 |
1 |
540 |
卖出 |
| 09:37:45 |
30.37 |
5 |
545 |
卖出 |
| 09:38:21 |
30.43 |
10 |
555 |
买入 |
| 09:38:33 |
30.4 |
7 |
562 |
买入 |
| 09:38:39 |
30.43 |
5 |
567 |
买入 |
| 09:38:42 |
30.39 |
1 |
568 |
卖出 |
| 09:38:48 |
30.39 |
6 |
574 |
买入 |
| 09:39:06 |
30.4 |
1 |
575 |
卖出 |
| 09:39:12 |
30.39 |
3 |
578 |
买入 |
| 09:39:36 |
30.4 |
9 |
587 |
卖出 |
| 09:39:39 |
30.39 |
39 |
626 |
买入 |
| 09:40:03 |
30.39 |
2 |
628 |
买入 |
| 09:40:06 |
30.38 |
2 |
630 |
卖出 |
| 09:40:09 |
30.38 |
5 |
635 |
卖出 |
| 09:40:24 |
30.37 |
11 |
646 |
卖出 |
| 09:40:42 |
30.38 |
8 |
654 |
买入 |
| 09:41:27 |
30.36 |
6 |
660 |
卖出 |
| 09:41:30 |
30.34 |
22 |
682 |
卖出 |
| 09:41:33 |
30.34 |
4 |
686 |
卖出 |
| 09:41:36 |
30.33 |
2 |
688 |
卖出 |
| 09:41:39 |
30.33 |
2 |
690 |
卖出 |
| 09:41:42 |
30.33 |
6 |
696 |
卖出 |
| 09:41:45 |
30.33 |
4 |
700 |
卖出 |
| 09:41:48 |
30.35 |
10 |
710 |
买入 |
| 09:41:51 |
30.32 |
12 |
722 |
卖出 |
| 09:42:03 |
30.33 |
1 |
723 |
卖出 |
| 09:42:06 |
30.38 |
41 |
764 |
买入 |
| 09:42:18 |
30.33 |
11 |
775 |
卖出 |
| 09:42:27 |
30.33 |
2 |
777 |
卖出 |
| 09:42:30 |
30.37 |
3 |
780 |
买入 |
| 09:42:39 |
30.34 |
5 |
785 |
卖出 |
| 09:43:09 |
30.24 |
141 |
926 |
卖出 |
| 09:43:12 |
30.2 |
10 |
936 |
卖出 |
| 09:43:30 |
30.23 |
1 |
937 |
买入 |
| 09:43:33 |
30.23 |
1 |
938 |
买入 |
| 09:43:36 |
30.21 |
2 |
940 |
卖出 |
| 09:43:54 |
30.21 |
10 |
950 |
卖出 |
| 09:43:57 |
30.23 |
4 |
954 |
买入 |
| 09:44:06 |
30.23 |
3 |
957 |
买入 |
| 09:44:09 |
30.22 |
6 |
963 |
卖出 |
| 09:44:12 |
30.22 |
4 |
967 |
买入 |
| 09:44:15 |
30.21 |
19 |
986 |
卖出 |
| 09:44:18 |
30.22 |
5 |
991 |
买入 |
| 09:44:48 |
30.21 |
3 |
994 |
卖出 |
| 09:45:45 |
30.22 |
25 |
1019 |
买入 |
| 09:45:51 |
30.21 |
23 |
1042 |
卖出 |
| 09:45:54 |
30.21 |
1 |
1043 |
买入 |
| 09:45:57 |
30.21 |
6 |
1049 |
买入 |
| 09:46:12 |
30.2 |
35 |
1084 |
卖出 |
| 09:46:15 |
30.2 |
5 |
1089 |
买入 |
| 09:46:24 |
30.18 |
2 |
1091 |
卖出 |
| 09:46:45 |
30.18 |
12 |
1103 |
卖出 |
| 09:47:00 |
30.18 |
2 |
1105 |
卖出 |
| 09:47:09 |
30.16 |
17 |
1122 |
卖出 |
| 09:47:12 |
30.2 |
104 |
1226 |
买入 |
| 09:47:15 |
30.19 |
11 |
1237 |
买入 |
| 09:47:18 |
30.19 |
1 |
1238 |
买入 |
| 09:47:30 |
30.19 |
7 |
1245 |
买入 |
| 09:47:36 |
30.19 |
2 |
1247 |
买入 |
| 09:47:42 |
30.19 |
8 |
1255 |
买入 |
| 09:47:48 |
30.2 |
8 |
1263 |
买入 |
| 09:47:51 |
30.2 |
11 |
1274 |
买入 |
| 09:47:54 |
30.22 |
214 |
1488 |
买入 |
| 09:47:57 |
30.22 |
20 |
1508 |
买入 |
| 09:48:06 |
30.3 |
4 |
1512 |
买入 |
| 09:48:30 |
30.3 |
11 |
1523 |
卖出 |
| 09:48:33 |
30.3 |
6 |
1529 |
买入 |
| 09:48:36 |
30.26 |
3 |
1532 |
卖出 |
| 09:49:06 |
30.26 |
5 |
1537 |
卖出 |
| 09:49:36 |
30.3 |
4 |
1541 |
买入 |
| 09:49:48 |
30.3 |
1 |
1542 |
卖出 |
| 09:49:51 |
30.3 |
9 |
1551 |
买入 |
| 09:50:09 |
30.3 |
5 |
1556 |
卖出 |
| 09:50:12 |
30.3 |
5 |
1561 |
买入 |
| 09:50:24 |
30.3 |
10 |
1571 |
卖出 |
| 09:50:33 |
30.3 |
9 |
1580 |
卖出 |
| 09:50:39 |
30.3 |
4 |
1584 |
买入 |
| 09:51:06 |
30.3 |
1 |
1585 |
卖出 |
| 09:51:21 |
30.36 |
10 |
1595 |
买入 |
| 09:52:06 |
30.36 |
1 |
1596 |
买入 |
| 09:52:39 |
30.3 |
10 |
1606 |
卖出 |
| 09:52:51 |
30.3 |
2 |
1608 |
卖出 |
| 09:53:00 |
30.3 |
1 |
1609 |
买入 |
| 09:53:03 |
30.3 |
2 |
1611 |
买入 |
| 09:53:09 |
30.36 |
6 |
1617 |
买入 |
| 09:53:42 |
30.37 |
20 |
1637 |
买入 |
| 09:53:57 |
30.36 |
11 |
1648 |
买入 |
| 09:54:03 |
30.36 |
9 |
1657 |
买入 |
| 09:54:06 |
30.36 |
13 |
1670 |
买入 |
| 09:54:09 |
30.37 |
9 |
1679 |
买入 |
| 09:54:24 |
30.36 |
7 |
1686 |
卖出 |
| 09:54:39 |
30.36 |
4 |
1690 |
买入 |
| 09:54:51 |
30.38 |
13 |
1703 |
买入 |
| 09:54:54 |
30.4 |
6 |
1709 |
买入 |
| 09:55:00 |
30.38 |
10 |
1719 |
卖出 |
| 09:55:18 |
30.43 |
20 |
1739 |
买入 |
| 09:55:21 |
30.41 |
3 |
1742 |
卖出 |
| 09:55:45 |
30.41 |
4 |
1746 |
买入 |
| 09:55:48 |
30.43 |
1 |
1747 |
买入 |
| 09:55:51 |
30.43 |
17 |
1764 |
买入 |
| 09:55:54 |
30.41 |
10 |
1774 |
卖出 |
| 09:56:30 |
30.5 |
3 |
1777 |
买入 |
| 09:56:36 |
30.49 |
4 |
1781 |
买入 |
| 09:57:12 |
30.42 |
4 |
1785 |
卖出 |
| 09:57:48 |
30.41 |
4 |
1789 |
卖出 |
| 09:58:00 |
30.4 |
3 |
1792 |
卖出 |
| 09:58:03 |
30.4 |
5 |
1797 |
买入 |
| 09:58:06 |
30.37 |
7 |
1804 |
卖出 |
| 09:59:42 |
30.37 |
3 |
1807 |
卖出 |
| 09:59:48 |
30.38 |
1 |
1808 |
买入 |
| 10:00:18 |
30.37 |
14 |
1822 |
卖出 |
| 10:00:45 |
30.33 |
1 |
1823 |
买入 |
| 10:01:09 |
30.33 |
2 |
1825 |
卖出 |
| 10:01:33 |
30.33 |
1 |
1826 |
卖出 |
| 10:01:54 |
30.33 |
4 |
1830 |
买入 |
| 10:04:36 |
30.35 |
3 |
1833 |
卖出 |
| 10:04:39 |
30.37 |
1 |
1834 |
买入 |
| 10:04:45 |
30.37 |
1 |
1835 |
买入 |
| 10:05:24 |
30.38 |
13 |
1848 |
买入 |
| 10:05:27 |
30.38 |
5 |
1853 |
买入 |
| 10:05:30 |
30.37 |
2 |
1855 |
卖出 |
| 10:06:06 |
30.38 |
13 |
1868 |
买入 |
| 10:06:09 |
30.38 |
4 |
1872 |
买入 |
| 10:06:15 |
30.37 |
5 |
1877 |
卖出 |
| 10:07:00 |
30.37 |
1 |
1878 |
卖出 |
| 10:07:18 |
30.35 |
3 |
1881 |
卖出 |
| 10:07:36 |
30.35 |
15 |
1896 |
卖出 |
| 10:07:57 |
30.38 |
10 |
1906 |
买入 |
| 10:08:21 |
30.4 |
4 |
1910 |
买入 |
| 10:08:33 |
30.4 |
11 |
1921 |
买入 |
| 10:08:54 |
30.41 |
1 |
1922 |
买入 |
| 10:08:57 |
30.42 |
6 |
1928 |
买入 |
| 10:09:21 |
30.43 |
3 |
1931 |
卖出 |
| 10:10:09 |
30.42 |
9 |
1940 |
卖出 |
| 10:10:24 |
30.46 |
4 |
1944 |
买入 |
| 10:10:45 |
30.48 |
5 |
1949 |
买入 |
| 10:11:45 |
30.47 |
5 |
1954 |
买入 |
| 10:12:12 |
30.41 |
6 |
1960 |
卖出 |
| 10:12:42 |
30.47 |
5 |
1965 |
买入 |
| 10:13:30 |
30.41 |
26 |
1991 |
卖出 |
| 10:13:36 |
30.41 |
16 |
2007 |
买入 |
| 10:14:00 |
30.47 |
10 |
2017 |
买入 |
| 10:14:09 |
30.47 |
1 |
2018 |
卖出 |
| 10:15:24 |
30.42 |
9 |
2027 |
卖出 |
| 10:16:09 |
30.42 |
1 |
2028 |
买入 |
| 10:16:51 |
30.42 |
9 |
2037 |
买入 |
| 10:17:33 |
30.42 |
18 |
2055 |
卖出 |
| 10:17:45 |
30.47 |
5 |
2060 |
买入 |
| 10:19:15 |
30.41 |
1 |
2061 |
卖出 |
| 10:19:33 |
30.41 |
13 |
2074 |
卖出 |
| 10:20:09 |
30.39 |
22 |
2096 |
卖出 |
| 10:20:21 |
30.37 |
26 |
2122 |
卖出 |
| 10:20:24 |
30.37 |
15 |
2137 |
卖出 |
| 10:20:30 |
30.36 |
1 |
2138 |
买入 |
| 10:20:42 |
30.35 |
1 |
2139 |
卖出 |
| 10:21:03 |
30.35 |
1 |
2140 |
卖出 |
| 10:22:00 |
30.35 |
32 |
2172 |
卖出 |
| 10:24:39 |
30.38 |
1 |
2173 |
卖出 |
| 10:25:33 |
30.36 |
10 |
2183 |
卖出 |
| 10:25:51 |
30.35 |
5 |
2188 |
卖出 |
| 10:26:12 |
30.34 |
10 |
2198 |
卖出 |
| 10:26:15 |
30.35 |
13 |
2211 |
买入 |
| 10:26:18 |
30.35 |
2 |
2213 |
卖出 |
| 10:27:45 |
30.35 |
15 |
2228 |
卖出 |
| 10:28:03 |
30.34 |
1 |
2229 |
卖出 |
| 10:28:12 |
30.34 |
1 |
2230 |
卖出 |
| 10:28:33 |
30.33 |
10 |
2240 |
卖出 |
| 10:28:36 |
30.35 |
1 |
2241 |
买入 |
| 10:30:30 |
30.33 |
1 |
2242 |
卖出 |
| 10:31:09 |
30.31 |
75 |
2317 |
卖出 |
| 10:31:24 |
30.3 |
7 |
2324 |
卖出 |
| 10:31:39 |
30.3 |
6 |
2330 |
卖出 |
| 10:32:18 |
30.26 |
36 |
2366 |
卖出 |
| 10:34:45 |
30.28 |
1 |
2367 |
卖出 |
| 10:34:48 |
30.26 |
5 |
2372 |
卖出 |
| 10:35:06 |
30.26 |
6 |
2378 |
卖出 |
| 10:35:09 |
30.3 |
8 |
2386 |
买入 |
| 10:35:48 |
30.3 |
1 |
2387 |
买入 |
| 10:35:57 |
30.32 |
2 |
2389 |
买入 |
| 10:36:00 |
30.32 |
1 |
2390 |
买入 |
| 10:36:03 |
30.3 |
2 |
2392 |
卖出 |
| 10:38:09 |
30.3 |
8 |
2400 |
买入 |
| 10:39:06 |
30.3 |
1 |
2401 |
买入 |
| 10:39:39 |
30.26 |
9 |
2410 |
卖出 |
| 10:39:45 |
30.29 |
10 |
2420 |
买入 |
| 10:40:36 |
30.29 |
5 |
2425 |
买入 |
| 10:41:27 |
30.29 |
2 |
2427 |
买入 |
| 10:42:03 |
30.29 |
4 |
2431 |
买入 |
| 10:42:21 |
30.29 |
1 |
2432 |
卖出 |
| 10:43:54 |
30.25 |
2 |
2434 |
卖出 |
| 10:43:57 |
30.23 |
55 |
2489 |
卖出 |
| 10:44:06 |
30.23 |
9 |
2498 |
买入 |
| 10:44:09 |
30.22 |
2 |
2500 |
卖出 |
| 10:44:15 |
30.23 |
51 |
2551 |
买入 |
| 10:45:00 |
30.19 |
2 |
2553 |
卖出 |
| 10:45:09 |
30.23 |
4 |
2557 |
买入 |
| 10:45:24 |
30.18 |
50 |
2607 |
卖出 |
| 10:45:45 |
30.21 |
9 |
2616 |
卖出 |
| 10:46:27 |
30.21 |
2 |
2618 |
卖出 |
| 10:47:15 |
30.21 |
160 |
2778 |
卖出 |
| 10:47:51 |
30.21 |
9 |
2787 |
卖出 |
| 10:48:30 |
30.21 |
4 |
2791 |
卖出 |
| 10:48:57 |
30.29 |
16 |
2807 |
买入 |
| 10:49:00 |
30.29 |
1 |
2808 |
买入 |
| 10:49:12 |
30.3 |
72 |
2880 |
买入 |
| 10:49:27 |
30.3 |
6 |
2886 |
买入 |
| 10:51:06 |
30.24 |
1 |
2887 |
卖出 |
| 10:51:57 |
30.21 |
3 |
2890 |
卖出 |
| 10:52:18 |
30.3 |
30 |
2920 |
买入 |
| 10:52:21 |
30.3 |
9 |
2929 |
买入 |
| 10:53:33 |
30.29 |
6 |
2935 |
买入 |
| 10:53:45 |
30.36 |
14 |
2949 |
买入 |
| 10:54:00 |
30.3 |
6 |
2955 |
卖出 |
| 10:55:21 |
30.29 |
40 |
2995 |
卖出 |
| 10:56:15 |
30.35 |
2 |
2997 |
买入 |
| 10:56:30 |
30.28 |
5 |
3002 |
卖出 |
| 10:57:09 |
30.28 |
3 |
3005 |
买入 |
| 10:57:15 |
30.28 |
2 |
3007 |
买入 |
| 10:58:09 |
30.28 |
6 |
3013 |
买入 |
| 11:03:45 |
30.35 |
1 |
3014 |
买入 |
| 11:04:33 |
30.36 |
12 |
3026 |
买入 |
| 11:04:39 |
30.36 |
1 |
3027 |
买入 |
| 11:05:00 |
30.36 |
1 |
3028 |
买入 |
| 11:05:09 |
30.36 |
9 |
3037 |
买入 |
| 11:05:18 |
30.36 |
3 |
3040 |
买入 |
| 11:05:48 |
30.36 |
11 |
3051 |
买入 |
| 11:05:51 |
30.36 |
8 |
3059 |
买入 |
| 11:06:57 |
30.35 |
23 |
3082 |
卖出 |
| 11:07:24 |
30.35 |
1 |
3083 |
卖出 |
| 11:12:54 |
30.32 |
5 |
3088 |
卖出 |
| 11:13:39 |
30.32 |
5 |
3093 |
买入 |
| 11:15:24 |
30.31 |
23 |
3116 |
卖出 |
| 11:16:03 |
30.31 |
22 |
3138 |
卖出 |
| 11:17:06 |
30.31 |
1 |
3139 |
买入 |
| 11:17:21 |
30.3 |
2 |
3141 |
卖出 |
| 11:17:57 |
30.28 |
2 |
3143 |
卖出 |
| 11:19:24 |
30.28 |
4 |
3147 |
卖出 |
| 11:21:42 |
30.2 |
163 |
3310 |
卖出 |
| 11:21:45 |
30.2 |
31 |
3341 |
买入 |
| 11:21:48 |
30.23 |
5 |
3346 |
买入 |
| 11:22:09 |
30.19 |
25 |
3371 |
卖出 |
| 11:22:33 |
30.23 |
15 |
3386 |
卖出 |
| 11:23:24 |
30.23 |
14 |
3400 |
卖出 |
| 11:24:12 |
30.19 |
26 |
3426 |
卖出 |
| 11:24:27 |
30.19 |
5 |
3431 |
卖出 |
| 11:24:42 |
30.26 |
1 |
3432 |
买入 |
| 11:25:30 |
30.26 |
1 |
3433 |
买入 |
| 11:25:54 |
30.26 |
28 |
3461 |
买入 |
| 11:26:39 |
30.26 |
2 |
3463 |
卖出 |
| 11:28:33 |
30.25 |
1 |
3464 |
卖出 |
| 13:00:03 |
30.26 |
4 |
3468 |
卖出 |
| 13:01:12 |
30.26 |
1 |
3469 |
卖出 |
| 13:03:48 |
30.25 |
2 |
3471 |
卖出 |
| 13:04:03 |
30.34 |
22 |
3493 |
买入 |
| 13:04:06 |
30.29 |
1 |
3494 |
卖出 |
| 13:06:30 |
30.3 |
5 |
3499 |
卖出 |